{"t":"FOXF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-08-08",18.0,19.47,17.72,18.61,6364100.0],["2013-08-09",18.61,19.0,18.06,18.5,321300.0],["2013-08-12",18.43,18.61,17.82,18.08,248600.0],["2013-08-13",17.92,18.17,17.18,17.53,300400.0],["2013-08-14",17.5,17.59,17.08,17.306,385300.0],["2013-08-15",17.13,17.22,16.36,16.6,362300.0],["2013-08-16",16.53,17.27,16.53,16.89,497100.0],["2013-08-19",16.86,17.2,16.86,17.06,352800.0],["2013-08-20",17.36,17.55,16.925,17.34,126000.0],["2013-08-21",17.73,17.875,16.99,17.05,41500.0],["2013-08-22",17.29,17.38,16.921,17.2,90100.0],["2013-08-23",17.23,17.43,17.02,17.43,66300.0],["2013-08-26",17.5,18.33,17.5,17.93,74000.0],["2013-08-27",17.67,17.8,17.41,17.68,109700.0],["2013-08-28",17.68,18.29,17.511,18.17,46800.0],["2013-08-29",18.2,18.5,18.06,18.39,57400.0],["2013-08-30",18.4,18.48,17.85,18.16,34000.0],["2013-09-03",18.14,18.14,17.52,17.64,176700.0],["2013-09-04",17.56,18.01,17.5,17.76,172700.0],["2013-09-05",17.7,18.0,17.65,17.68,28500.0],["2013-09-06",17.8,17.95,17.5,17.75,75500.0],["2013-09-09",17.75,17.954,17.5,17.62,154800.0],["2013-09-10",17.75,18.06,17.46,17.7,153900.0],["2013-09-11",17.7,18.4,17.52,18.27,200600.0],["2013-09-12",18.37,18.9,17.61,18.68,113600.0],["2013-09-13",18.74,19.0,18.62,18.7,112100.0],["2013-09-16",18.93,18.96,17.87,18.25,98700.0],["2013-09-17",18.43,18.47,17.41,17.61,104300.0],["2013-09-18",17.65,18.57,17.65,18.57,84500.0],["2013-09-19",18.6,19.64,17.85,18.38,289100.0],["2013-09-20",18.06,19.0,17.62,18.19,545500.0],["2013-09-23",18.05,19.12,17.51,19.032,235000.0],["2013-09-24",18.89,19.17,18.18,19.05,141100.0],["2013-09-25",19.13,19.4,18.25,19.1,163500.0],["2013-09-26",19.14,20.54,18.91,19.85,187300.0],["2013-09-27",19.95,20.75,19.68,19.892,137800.0],["2013-09-30",19.76,19.8,19.01,19.27,1084700.0],["2013-10-01",19.17,20.08,19.15,19.642,127200.0],["2013-10-02",19.49,20.156,19.49,19.68,229700.0],["2013-10-03",19.71,19.96,18.9,18.98,90500.0],["2013-10-04",18.96,20.17,18.96,19.53,155600.0],["2013-10-07",19.34,19.5,18.47,18.58,64300.0],["2013-10-08",18.65,18.88,17.81,17.85,150900.0],["2013-10-09",17.85,17.91,17.22,17.39,123300.0],["2013-10-10",17.6,17.63,17.21,17.308,221600.0],["2013-10-11",17.27,17.43,17.0,17.25,213200.0],["2013-10-14",17.18,17.475,16.6,16.96,341800.0],["2013-10-15",16.95,17.15,16.87,17.02,191800.0],["2013-10-16",17.11,17.25,16.94,17.12,242400.0],["2013-10-17",17.01,17.29,17.01,17.14,44000.0],["2013-10-18",17.39,17.39,16.86,16.95,127500.0],["2013-10-21",17.02,17.18,16.65,16.66,73100.0],["2013-10-22",16.68,16.84,15.65,16.06,418600.0],["2013-10-23",16.41,17.5,16.29,17.1,312900.0],["2013-10-24",17.04,17.62,16.97,17.48,94300.0],["2013-10-25",17.55,17.84,17.18,17.47,96900.0],["2013-10-28",17.5,17.8,17.05,17.52,60700.0],["2013-10-29",17.52,17.63,17.28,17.42,45400.0],["2013-10-30",17.44,17.58,17.06,17.47,58100.0],["2013-10-31",17.958,17.958,17.3,17.42,78600.0],["2013-11-01",17.44,17.51,16.95,17.41,100200.0],["2013-11-04",17.5,17.77,17.37,17.47,61300.0],["2013-11-05",17.44,17.67,17.156,17.6,58000.0],["2013-11-06",17.75,18.62,17.25,18.25,299700.0],["2013-11-07",17.99,17.99,16.58,17.05,525300.0],["2013-11-08",17.03,17.51,17.01,17.43,106000.0],["2013-11-11",17.45,17.68,17.25,17.44,104300.0],["2013-11-12",17.44,17.7,17.35,17.47,69600.0],["2013-11-13",17.3,17.77,17.3,17.71,56600.0],["2013-11-14",17.69,18.22,17.34,18.12,50800.0],["2013-11-15",18.09,18.66,17.612,18.6,59200.0],["2013-11-18",18.66,18.66,18.01,18.44,86200.0],["2013-11-19",18.49,19.37,18.16,19.29,110400.0],["2013-11-20",19.39,19.39,18.72,18.96,115100.0],["2013-11-21",18.98,19.015,18.532,18.82,36100.0],["2013-11-22",18.8,19.152,18.46,18.52,138200.0],["2013-11-25",18.65,19.18,18.09,18.16,60800.0],["2013-11-26",18.24,18.66,18.07,18.37,88100.0],["2013-11-27",18.35,18.62,18.11,18.22,72100.0],["2013-11-29",18.23,18.43,17.95,18.38,48800.0],["2013-12-02",18.1,18.1,17.261,17.92,103000.0],["2013-12-03",17.81,17.81,17.16,17.37,254300.0],["2013-12-04",17.27,17.52,17.21,17.27,39600.0],["2013-12-05",17.25,17.27,16.77,16.86,70300.0],["2013-12-06",17.05,17.49,16.67,17.26,78500.0],["2013-12-09",17.3,17.66,17.23,17.41,50000.0],["2013-12-10",17.39,17.39,16.66,17.05,114100.0],["2013-12-11",17.03,17.25,16.71,17.06,74100.0],["2013-12-12",17.09,17.18,16.76,17.12,41000.0],["2013-12-13",17.11,17.25,16.7,16.99,82600.0],["2013-12-16",16.99,17.3,16.86,17.22,67100.0],["2013-12-17",17.17,17.46,16.93,17.15,42300.0],["2013-12-18",17.12,17.25,16.37,16.79,159900.0],["2013-12-19",16.77,17.19,16.47,16.89,125500.0],["2013-12-20",17.0,17.62,16.41,17.42,167400.0],["2013-12-23",17.56,18.22,17.213,18.02,71600.0],["2013-12-24",18.08,18.945,17.71,18.46,39300.0],["2013-12-26",18.36,18.36,17.75,18.13,38000.0],["2013-12-27",18.21,18.3,17.66,18.01,32100.0],["2013-12-30",17.94,18.0,17.61,17.78,49200.0],["2013-12-31",17.73,17.78,17.25,17.62,51600.0],["2014-01-02",17.64,17.64,16.87,16.93,32300.0],["2014-01-03",16.94,17.01,16.65,17.01,76700.0],["2014-01-06",17.04,17.64,16.73,17.36,70300.0],["2014-01-07",17.35,17.68,16.66,16.93,58500.0],["2014-01-08",16.94,17.39,16.65,17.2,58100.0],["2014-01-09",17.19,17.19,16.56,16.94,70300.0],["2014-01-10",16.88,17.8,16.73,17.65,100700.0],["2014-01-13",17.64,17.64,16.68,17.16,68400.0],["2014-01-14",17.17,17.55,16.95,17.3,553700.0],["2014-01-15",17.32,18.259,17.06,17.51,556500.0],["2014-01-16",17.4,17.87,17.4,17.55,444200.0],["2014-01-17",17.55,17.68,17.45,17.55,284600.0],["2014-01-21",17.64,17.7,17.273,17.45,119100.0],["2014-01-22",17.53,17.53,16.91,17.18,115700.0],["2014-01-23",17.04,17.23,16.804,16.94,82500.0],["2014-01-24",16.77,16.85,16.54,16.57,156400.0],["2014-01-27",16.55,16.76,16.37,16.51,115000.0],["2014-01-28",16.52,16.758,16.13,16.71,224300.0],["2014-01-29",16.49,16.914,16.265,16.88,327700.0],["2014-01-30",16.98,16.99,16.54,16.62,159700.0],["2014-01-31",16.41,16.66,16.05,16.22,468600.0],["2014-02-03",16.4,16.49,15.78,16.1,258500.0],["2014-02-04",16.18,16.55,14.33,16.14,835800.0],["2014-02-05",16.17,16.72,15.35,16.11,125600.0],["2014-02-06",16.19,16.25,15.23,15.5,254700.0],["2014-02-07",15.51,15.95,15.46,15.9,94600.0],["2014-02-10",15.69,15.89,15.382,15.86,58700.0],["2014-02-11",15.81,16.49,15.58,16.38,100500.0],["2014-02-12",16.45,16.73,16.246,16.55,42900.0],["2014-02-13",16.55,16.88,16.54,16.66,37800.0],["2014-02-14",16.71,16.8,16.31,16.54,80700.0],["2014-02-18",16.6,16.88,16.27,16.72,62400.0],["2014-02-19",16.86,16.9,16.632,16.73,26200.0],["2014-02-20",16.75,16.89,16.24,16.67,44000.0],["2014-02-21",16.78,16.83,16.03,16.66,76000.0],["2014-02-24",16.63,16.99,16.37,16.73,37500.0],["2014-02-25",16.81,16.95,16.53,16.75,45000.0],["2014-02-26",16.8,16.8,16.299,16.56,61600.0],["2014-02-27",16.6,16.89,16.4,16.76,82400.0],["2014-02-28",16.83,18.52,16.44,16.7,107300.0],["2014-03-03",16.6,16.81,16.17,16.73,60900.0],["2014-03-04",16.87,17.08,16.358,16.93,852300.0],["2014-03-05",16.9,17.09,16.68,16.86,89900.0],["2014-03-06",17.25,17.25,16.62,16.92,31100.0],["2014-03-07",17.03,17.25,16.678,17.0,86400.0],["2014-03-10",17.0,17.0,16.51,16.71,120600.0],["2014-03-11",16.8,17.25,16.41,16.65,154400.0],["2014-03-12",16.99,16.99,15.31,16.64,420200.0],["2014-03-13",16.64,17.75,16.15,16.97,263600.0],["2014-03-14",16.9,17.46,16.511,17.34,84400.0],["2014-03-17",17.35,17.5,17.11,17.4,68400.0],["2014-03-18",17.48,17.65,17.21,17.5,236700.0],["2014-03-19",17.54,17.68,17.29,17.5,237500.0],["2014-03-20",17.55,17.86,17.19,17.61,151900.0],["2014-03-21",17.75,18.28,17.42,18.07,203900.0],["2014-03-24",18.09,18.28,17.86,18.04,128700.0],["2014-03-25",18.19,19.0,18.13,18.94,207500.0],["2014-03-26",19.01,19.05,18.39,18.56,135000.0],["2014-03-27",18.62,18.96,18.13,18.21,129000.0],["2014-03-28",18.22,18.99,17.94,18.16,153000.0],["2014-03-31",18.3,18.98,18.25,18.9,105800.0],["2014-04-01",16.19,18.9,16.19,18.44,268400.0],["2014-04-02",18.5,18.98,18.46,18.75,81700.0],["2014-04-03",18.82,18.82,18.296,18.51,56600.0],["2014-04-04",18.57,18.57,17.4,17.71,87300.0],["2014-04-07",17.69,18.132,17.29,17.48,61700.0],["2014-04-08",17.51,17.805,17.1,17.59,45600.0],["2014-04-09",16.44,17.8,16.36,17.61,45000.0],["2014-04-10",17.66,17.66,16.77,17.12,109800.0],["2014-04-11",16.98,17.15,16.73,16.89,85700.0],["2014-04-14",17.01,17.12,16.75,16.88,56900.0],["2014-04-15",16.98,17.0,16.61,16.84,65300.0],["2014-04-16",17.0,17.0,16.23,16.79,44900.0],["2014-04-17",16.79,17.43,16.59,17.27,69900.0],["2014-04-21",16.9,17.83,16.61,17.4,48200.0],["2014-04-22",17.4,17.63,17.0,17.36,76900.0],["2014-04-23",17.39,17.44,16.95,17.01,43500.0],["2014-04-24",17.11,17.285,16.84,17.22,88300.0],["2014-04-25",17.11,17.3,16.79,17.0,220200.0],["2014-04-28",17.01,17.45,16.84,17.15,71900.0],["2014-04-29",17.27,17.4,17.02,17.23,55400.0],["2014-04-30",17.22,17.31,16.86,16.99,112000.0],["2014-05-01",16.91,17.33,16.8,17.12,65100.0],["2014-05-02",17.2,17.43,16.97,17.2,61400.0],["2014-05-05",17.12,17.46,16.8,17.02,35000.0],["2014-05-06",17.0,17.3,16.85,16.93,72200.0],["2014-05-07",17.01,17.14,16.66,16.85,116900.0],["2014-05-08",16.77,17.15,16.357,16.92,200500.0],["2014-05-09",16.85,17.13,16.71,17.09,83200.0],["2014-05-12",17.21,17.57,16.99,17.15,80000.0],["2014-05-13",17.15,17.31,16.615,16.8,123100.0],["2014-05-14",16.72,17.0,16.63,16.73,93200.0],["2014-05-15",16.63,16.74,16.4,16.54,101600.0],["2014-05-16",16.5,17.0,16.33,16.95,79700.0],["2014-05-19",16.85,16.98,16.56,16.87,101100.0],["2014-05-20",16.69,16.82,16.495,16.69,82300.0],["2014-05-21",16.71,16.93,16.48,16.76,106000.0],["2014-05-22",16.985,17.0,16.75,16.8,48100.0],["2014-05-23",16.8,17.42,16.56,17.4,63900.0],["2014-05-27",17.49,17.6,17.15,17.53,32600.0],["2014-05-28",17.42,17.46,16.91,17.07,86500.0],["2014-05-29",17.206,17.32,16.83,17.2,68300.0],["2014-05-30",17.25,17.25,16.91,17.09,73100.0],["2014-06-02",17.33,17.33,16.77,16.95,59800.0],["2014-06-03",16.81,17.1,16.795,16.95,66300.0],["2014-06-04",16.96,17.17,16.744,17.07,21500.0],["2014-06-05",17.0,18.32,16.97,18.24,63900.0],["2014-06-06",18.28,18.7,18.18,18.29,62500.0],["2014-06-09",18.34,18.34,18.0,18.07,57200.0],["2014-06-10",17.95,18.19,17.81,18.09,30800.0],["2014-06-11",18.08,18.22,17.54,18.12,50400.0],["2014-06-12",17.51,18.115,17.51,17.86,13100.0],["2014-06-13",17.95,18.82,17.87,18.09,24100.0],["2014-06-16",18.11,18.32,17.76,17.99,46000.0],["2014-06-17",17.91,18.1,17.66,17.95,39100.0],["2014-06-18",18.0,18.13,17.68,17.95,29500.0],["2014-06-19",17.86,17.95,17.36,17.52,36700.0],["2014-06-20",17.6,17.6,16.96,17.36,88000.0],["2014-06-23",17.1,17.235,16.36,17.05,141900.0],["2014-06-24",17.07,17.24,16.89,16.97,47900.0],["2014-06-25",16.92,17.24,16.84,17.17,27900.0],["2014-06-26",16.816,17.18,16.816,17.0,18800.0],["2014-06-27",16.87,17.34,16.87,16.99,270700.0],["2014-06-30",17.06,17.92,16.81,17.59,67500.0],["2014-07-01",17.73,18.0,17.46,17.91,69600.0],["2014-07-02",17.85,18.0,17.645,17.83,31700.0],["2014-07-03",17.98,17.99,17.705,17.98,7400.0],["2014-07-07",18.0,18.0,17.25,17.39,25000.0],["2014-07-08",17.52,17.52,16.88,17.21,83000.0],["2014-07-09",17.2,17.3,16.79,16.86,49100.0],["2014-07-10",16.65,16.7,15.35,15.69,386500.0],["2014-07-11",15.41,15.588,15.21,15.5,1978200.0],["2014-07-14",15.56,16.18,15.4,16.14,620600.0],["2014-07-15",16.13,16.13,15.61,16.01,338500.0],["2014-07-16",16.07,16.3,15.78,15.95,275100.0],["2014-07-17",15.87,15.95,15.51,15.72,206300.0],["2014-07-18",15.69,15.92,15.5,15.7,323600.0],["2014-07-21",15.59,15.87,15.367,15.82,156700.0],["2014-07-22",15.86,15.86,15.3,15.75,61900.0],["2014-07-23",15.75,15.75,15.52,15.7,66800.0],["2014-07-24",15.72,15.84,15.536,15.74,123400.0],["2014-07-25",15.59,15.68,15.32,15.51,180700.0],["2014-07-28",15.48,15.67,15.4,15.41,73600.0],["2014-07-29",15.39,15.54,15.31,15.38,208400.0],["2014-07-30",15.46,15.46,14.7,15.01,197800.0],["2014-07-31",15.21,15.47,14.77,14.88,133300.0],["2014-08-01",14.91,14.91,14.04,14.53,196200.0],["2014-08-04",14.55,14.74,14.156,14.65,277100.0],["2014-08-05",14.54,15.32,14.382,15.26,163500.0],["2014-08-06",15.12,15.23,14.53,15.032,361400.0],["2014-08-07",15.08,15.36,14.35,15.02,313300.0],["2014-08-08",15.01,15.01,14.7,14.85,145300.0],["2014-08-11",14.88,15.38,14.756,15.22,87100.0],["2014-08-12",15.19,15.28,14.88,14.98,104800.0],["2014-08-13",14.98,15.16,14.784,15.01,104900.0],["2014-08-14",15.05,15.36,14.732,15.35,62400.0],["2014-08-15",15.5,15.5,15.17,15.27,85300.0],["2014-08-18",15.4,15.72,15.37,15.7,90800.0],["2014-08-19",15.75,15.87,15.66,15.75,94200.0],["2014-08-20",15.74,15.75,15.38,15.53,64400.0],["2014-08-21",15.52,15.63,15.33,15.49,38500.0],["2014-08-22",15.52,15.59,14.93,15.32,38100.0],["2014-08-25",15.06,15.42,14.81,15.01,154700.0],["2014-08-26",15.01,15.39,14.95,15.2,88400.0],["2014-08-27",15.23,15.39,15.125,15.3,54100.0],["2014-08-28",15.21,15.31,15.14,15.25,30000.0],["2014-08-29",15.28,15.42,15.1,15.22,76600.0],["2014-09-02",15.25,15.39,15.12,15.23,79800.0],["2014-09-03",15.3,15.34,14.75,15.04,45700.0],["2014-09-04",15.02,15.2,14.98,15.115,56600.0],["2014-09-05",15.07,15.13,14.65,15.09,121200.0],["2014-09-08",15.03,15.28,14.76,15.16,104100.0],["2014-09-09",15.18,15.35,14.96,15.29,76100.0],["2014-09-10",15.33,15.54,15.091,15.48,67300.0],["2014-09-11",15.44,15.74,15.31,15.72,55600.0],["2014-09-12",15.75,15.75,15.42,15.48,75900.0],["2014-09-15",15.68,15.68,15.26,15.35,69000.0],["2014-09-16",15.35,15.74,15.25,15.64,100400.0],["2014-09-17",15.7,15.78,15.61,15.75,56500.0],["2014-09-18",15.87,15.94,15.69,15.84,52000.0],["2014-09-19",15.84,15.95,15.2,15.89,203700.0],["2014-09-22",15.82,15.82,15.39,15.49,65000.0],["2014-09-23",15.49,15.74,15.262,15.63,63800.0],["2014-09-24",15.7,15.98,15.493,15.91,61300.0],["2014-09-25",15.84,15.84,15.58,15.64,35900.0],["2014-09-26",15.8,15.88,15.51,15.79,82100.0],["2014-09-29",15.6,15.83,15.57,15.71,68500.0],["2014-09-30",15.69,15.69,15.41,15.5,92500.0],["2014-10-01",15.53,15.6,15.32,15.4,300600.0],["2014-10-02",15.36,15.65,15.17,15.54,79600.0],["2014-10-03",15.68,15.82,15.48,15.51,54200.0],["2014-10-06",15.51,15.75,15.33,15.5,325100.0],["2014-10-07",15.38,15.56,15.26,15.29,149400.0],["2014-10-08",15.23,15.89,14.97,15.81,137800.0],["2014-10-09",15.85,15.85,15.29,15.38,87700.0],["2014-10-10",15.31,15.502,15.19,15.27,54300.0],["2014-10-13",15.36,15.734,14.82,15.46,158400.0],["2014-10-14",15.64,15.8,15.35,15.72,139000.0],["2014-10-15",15.64,15.95,15.32,15.87,124900.0],["2014-10-16",15.8,16.0,15.72,15.96,118600.0],["2014-10-17",16.04,16.28,15.96,16.03,121500.0],["2014-10-20",16.0,16.12,15.89,16.11,129300.0],["2014-10-21",16.12,16.16,15.95,16.02,148200.0],["2014-10-22",16.0,16.16,15.75,15.82,207500.0],["2014-10-23",16.0,16.29,14.977,16.02,189900.0],["2014-10-24",16.0,16.09,15.84,16.04,64200.0],["2014-10-27",15.77,15.91,15.6,15.88,89600.0],["2014-10-28",15.91,16.21,15.9,16.12,175200.0],["2014-10-29",16.17,16.26,15.94,16.2,106000.0],["2014-10-30",15.85,16.7,15.85,16.63,101600.0],["2014-10-31",16.99,17.08,15.78,16.94,92900.0],["2014-11-03",17.01,17.08,16.78,16.95,114600.0],["2014-11-04",16.83,17.08,16.31,16.41,102300.0],["2014-11-05",16.6,16.63,16.256,16.28,124600.0],["2014-11-06",14.73,14.99,14.1,14.87,594200.0],["2014-11-07",14.82,14.85,14.53,14.75,193900.0],["2014-11-10",14.77,14.77,14.53,14.69,61400.0],["2014-11-11",14.71,15.25,14.32,14.37,138000.0],["2014-11-12",14.28,14.79,14.28,14.75,167900.0],["2014-11-13",14.75,14.93,14.49,14.52,51900.0],["2014-11-14",14.54,14.69,14.29,14.35,146100.0],["2014-11-17",14.33,14.46,14.03,14.09,206300.0],["2014-11-18",14.15,14.2,13.89,13.92,149100.0],["2014-11-19",13.85,13.85,13.48,13.65,243300.0],["2014-11-20",13.57,13.95,13.538,13.88,68700.0],["2014-11-21",14.02,14.05,13.55,13.64,126100.0],["2014-11-24",13.66,13.81,13.59,13.64,61600.0],["2014-11-25",13.74,13.74,13.36,13.52,305300.0],["2014-11-26",13.56,14.18,13.35,13.83,1167800.0],["2014-11-28",13.83,14.08,13.68,13.71,84600.0],["2014-12-01",13.69,14.988,13.53,13.93,453200.0],["2014-12-02",13.9,14.342,13.52,13.76,366700.0],["2014-12-03",13.73,14.19,13.68,14.0,157900.0],["2014-12-04",13.89,14.14,13.88,14.02,71800.0],["2014-12-05",14.02,14.415,14.02,14.22,158600.0],["2014-12-08",14.22,14.61,14.09,14.11,94700.0],["2014-12-09",14.0,14.63,13.8,14.56,167800.0],["2014-12-10",14.58,14.74,14.31,14.46,135400.0],["2014-12-11",14.51,14.825,14.49,14.65,128800.0],["2014-12-12",14.68,15.31,14.68,15.21,126200.0],["2014-12-15",15.22,15.48,15.17,15.23,133800.0],["2014-12-16",15.17,15.92,15.108,15.57,90500.0],["2014-12-17",15.63,16.0,15.615,16.0,105800.0],["2014-12-18",16.19,16.3,15.8,16.0,87100.0],["2014-12-19",16.0,16.17,15.81,16.13,133600.0],["2014-12-22",16.11,16.11,15.78,15.84,47600.0],["2014-12-23",15.92,16.25,15.89,16.08,82600.0],["2014-12-24",16.09,16.24,16.0,16.15,20900.0],["2014-12-26",16.2,16.2,15.701,15.96,23900.0],["2014-12-29",16.21,16.42,16.2,16.33,39200.0],["2014-12-30",16.33,16.42,16.0,16.37,50300.0],["2014-12-31",16.39,16.5,16.16,16.23,63300.0],["2015-01-02",16.35,16.55,15.92,15.99,51500.0],["2015-01-05",15.89,16.31,15.81,16.05,65600.0],["2015-01-06",16.14,16.29,15.84,15.91,76200.0],["2015-01-07",16.0,16.18,15.81,16.15,159300.0],["2015-01-08",16.2,16.41,16.08,16.26,48200.0],["2015-01-09",16.19,16.54,16.17,16.21,26400.0],["2015-01-12",16.16,16.16,15.72,16.03,59300.0],["2015-01-13",16.07,16.37,15.56,16.28,115700.0],["2015-01-14",16.12,16.34,15.42,15.71,53500.0],["2015-01-15",15.78,15.78,15.2,15.21,39000.0],["2015-01-16",15.16,15.51,15.13,15.48,45200.0],["2015-01-20",15.44,15.46,15.24,15.31,34900.0],["2015-01-21",15.33,15.9,15.3,15.89,43600.0],["2015-01-22",15.89,16.07,15.6,16.07,98600.0],["2015-01-23",16.13,16.13,15.48,15.52,39900.0],["2015-01-26",15.45,15.57,15.274,15.35,37900.0],["2015-01-27",15.23,15.52,15.17,15.24,36900.0],["2015-01-28",15.37,15.37,15.02,15.26,29100.0],["2015-01-29",15.22,15.49,15.2,15.28,26400.0],["2015-01-30",15.15,15.38,15.05,15.19,135400.0],["2015-02-02",15.27,15.35,14.84,15.14,67200.0],["2015-02-03",14.82,15.705,14.82,15.57,32200.0],["2015-02-04",15.45,15.845,15.45,15.65,48600.0],["2015-02-05",15.72,15.91,15.45,15.75,59700.0],["2015-02-06",15.79,16.21,15.79,15.92,46200.0],["2015-02-09",15.91,16.1,15.61,15.7,23000.0],["2015-02-10",15.79,16.0,15.58,15.75,140500.0],["2015-02-11",15.98,15.98,15.57,15.78,26800.0],["2015-02-12",15.81,16.06,15.8,15.83,24400.0],["2015-02-13",15.88,16.22,15.84,16.14,51700.0],["2015-02-17",16.1,16.29,15.56,15.76,34300.0],["2015-02-18",15.67,15.99,15.67,15.96,20900.0],["2015-02-19",16.15,16.15,15.82,15.93,13100.0],["2015-02-20",15.97,15.97,15.31,15.79,62300.0],["2015-02-23",15.76,15.76,15.16,15.43,147400.0],["2015-02-24",15.49,15.65,15.07,15.46,53400.0],["2015-02-25",15.51,15.63,15.29,15.47,63200.0],["2015-02-26",15.4,15.57,14.97,15.06,51200.0],["2015-02-27",15.05,15.05,14.82,14.9,144100.0],["2015-03-02",15.0,15.14,14.82,14.86,167400.0],["2015-03-03",14.83,15.26,14.5,14.8,282900.0],["2015-03-04",14.79,14.88,14.6,14.67,411600.0],["2015-03-05",14.69,15.0,14.32,14.79,378700.0],["2015-03-06",14.68,14.99,14.68,14.89,171900.0],["2015-03-09",14.88,15.0,14.83,14.9,134800.0],["2015-03-10",14.91,15.31,14.8,15.08,74800.0],["2015-03-11",15.15,15.15,14.9,15.06,94600.0],["2015-03-12",15.14,15.31,15.025,15.18,167800.0],["2015-03-13",15.11,15.44,14.91,15.4,93100.0],["2015-03-16",15.44,15.44,14.78,14.93,96900.0],["2015-03-17",15.0,15.06,14.81,14.83,92600.0],["2015-03-18",14.83,15.17,14.67,15.03,109300.0],["2015-03-19",15.01,15.18,14.54,14.98,104900.0],["2015-03-20",15.05,15.05,14.69,14.92,162300.0],["2015-03-23",14.94,15.09,14.85,15.08,160700.0],["2015-03-24",15.1,15.15,14.93,14.94,66700.0],["2015-03-25",15.19,15.352,14.99,15.01,187100.0],["2015-03-26",14.92,15.035,14.9,15.02,158200.0],["2015-03-27",14.98,15.12,14.9,15.11,41100.0],["2015-03-30",15.14,15.29,15.04,15.28,204800.0],["2015-03-31",15.18,15.42,15.12,15.34,80000.0],["2015-04-01",15.18,15.25,14.97,15.09,72200.0],["2015-04-02",15.09,15.33,14.98,15.06,60500.0],["2015-04-06",14.99,15.35,14.98,15.18,73100.0],["2015-04-07",15.17,15.28,15.01,15.26,85700.0],["2015-04-08",15.23,15.46,15.0,15.22,115000.0],["2015-04-09",15.24,15.32,15.0,15.13,75900.0],["2015-04-10",15.18,15.18,14.84,15.0,88300.0],["2015-04-13",15.06,15.18,14.95,14.99,111800.0],["2015-04-14",14.99,15.29,14.91,15.25,56100.0],["2015-04-15",15.26,15.53,15.22,15.36,53400.0],["2015-04-16",15.37,15.58,15.2,15.39,49400.0],["2015-04-17",15.27,15.359,14.97,15.1,50700.0],["2015-04-20",15.12,15.31,15.06,15.26,72700.0],["2015-04-21",15.37,15.5,15.26,15.41,29600.0],["2015-04-22",15.38,15.48,15.24,15.28,22800.0],["2015-04-23",15.22,15.42,15.05,15.4,37700.0],["2015-04-24",15.38,15.72,15.21,15.36,141300.0],["2015-04-27",15.5,15.56,15.312,15.51,69700.0],["2015-04-28",15.46,15.58,15.365,15.51,13900.0],["2015-04-29",15.55,15.57,15.28,15.53,34000.0],["2015-04-30",15.46,15.46,14.85,15.22,75100.0],["2015-05-01",15.23,15.69,15.18,15.63,113100.0],["2015-05-04",15.68,16.18,15.62,16.14,116100.0],["2015-05-05",16.1,16.16,15.87,16.12,193600.0],["2015-05-06",16.21,16.36,15.85,16.28,141200.0],["2015-05-07",16.5,17.0,16.5,16.68,152700.0],["2015-05-08",16.79,16.84,16.19,16.23,61800.0],["2015-05-11",16.21,16.62,16.12,16.41,43000.0],["2015-05-12",16.17,16.38,15.99,16.35,64000.0],["2015-05-13",16.32,16.55,16.28,16.5,50000.0],["2015-05-14",16.51,16.77,16.47,16.68,64900.0],["2015-05-15",16.63,16.759,16.45,16.48,88200.0],["2015-05-18",16.45,16.69,16.39,16.49,72800.0],["2015-05-19",16.48,16.75,16.29,16.51,37600.0],["2015-05-20",16.48,16.65,16.4,16.46,44600.0],["2015-05-21",16.415,16.505,16.21,16.39,21000.0],["2015-05-22",16.34,16.56,16.25,16.51,43400.0],["2015-05-26",16.49,16.49,16.07,16.23,36500.0],["2015-05-27",16.31,16.72,16.27,16.5,80700.0],["2015-05-28",16.53,16.72,16.3,16.5,60600.0],["2015-05-29",16.49,16.6,16.26,16.31,77600.0],["2015-06-01",16.21,16.29,16.05,16.16,150800.0],["2015-06-02",16.18,16.59,16.15,16.55,101300.0],["2015-06-03",16.61,16.92,16.52,16.75,43300.0],["2015-06-04",16.64,16.805,16.6,16.71,22500.0],["2015-06-05",16.74,16.84,16.6,16.72,21700.0],["2015-06-08",16.61,16.85,16.61,16.76,19300.0],["2015-06-09",16.74,16.9,16.6,16.72,25300.0],["2015-06-10",16.77,17.0,16.72,16.79,60700.0],["2015-06-11",16.87,16.93,16.61,16.84,42700.0],["2015-06-12",16.83,16.99,16.28,16.95,76500.0],["2015-06-15",16.93,17.35,16.84,16.99,80400.0],["2015-06-16",16.94,17.145,16.74,16.74,82100.0],["2015-06-17",16.81,16.97,16.5,16.6,34900.0],["2015-06-18",16.78,17.18,16.75,17.03,111900.0],["2015-06-19",17.1,17.34,17.09,17.14,95900.0],["2015-06-22",17.19,17.32,16.84,16.88,50100.0],["2015-06-23",16.83,17.24,16.46,16.75,97500.0],["2015-06-24",16.74,17.12,16.4,16.66,74600.0],["2015-06-25",16.78,17.03,16.45,16.75,93200.0],["2015-06-26",16.82,16.9,16.44,16.58,749600.0],["2015-06-29",16.57,16.67,15.92,15.99,74400.0],["2015-06-30",16.0,16.15,15.82,16.08,31200.0],["2015-07-01",16.09,16.19,15.86,15.98,58500.0],["2015-07-02",16.0,16.06,15.63,15.79,47400.0],["2015-07-06",15.75,16.19,15.7,16.13,110600.0],["2015-07-07",16.12,16.39,16.04,16.26,64600.0],["2015-07-08",16.14,16.37,15.83,15.84,160800.0],["2015-07-09",16.06,16.1,15.64,15.76,48800.0],["2015-07-10",15.9,16.11,15.687,15.79,43400.0],["2015-07-13",15.85,15.98,15.77,15.89,27200.0],["2015-07-14",15.94,16.13,15.85,15.9,43700.0],["2015-07-15",15.92,16.27,15.92,16.25,53500.0],["2015-07-16",16.55,16.66,15.97,16.12,135200.0],["2015-07-17",16.12,16.27,15.92,16.22,47700.0],["2015-07-20",16.16,16.47,16.131,16.37,49500.0],["2015-07-21",16.37,16.54,16.29,16.3,50500.0],["2015-07-22",16.2,16.62,16.2,16.61,38200.0],["2015-07-23",16.53,16.9,16.53,16.77,54500.0],["2015-07-24",16.71,16.86,16.17,16.45,82000.0],["2015-07-27",16.53,16.53,15.92,15.98,41000.0],["2015-07-28",16.03,16.13,15.63,16.11,128100.0],["2015-07-29",16.08,16.23,15.841,16.08,49400.0],["2015-07-30",16.0,16.28,15.95,16.0,60300.0],["2015-07-31",15.99,16.295,15.77,15.88,123100.0],["2015-08-03",15.96,15.96,15.29,15.72,40500.0],["2015-08-04",15.78,16.1,15.49,15.71,27600.0],["2015-08-05",15.75,16.18,15.705,15.82,33500.0],["2015-08-06",17.25,17.25,15.02,16.79,188600.0],["2015-08-07",16.65,17.01,16.35,16.41,138800.0],["2015-08-10",16.55,16.889,16.55,16.71,52700.0],["2015-08-11",16.6,16.6,16.213,16.34,35800.0],["2015-08-12",16.2,16.25,15.99,16.05,57700.0],["2015-08-13",16.12,16.12,15.95,15.99,27300.0],["2015-08-14",16.0,16.17,15.77,15.88,75000.0],["2015-08-17",15.79,15.91,15.71,15.8,48800.0],["2015-08-18",15.83,15.87,15.436,15.71,56400.0],["2015-08-19",15.66,15.73,15.37,15.5,25800.0],["2015-08-20",15.43,15.52,15.26,15.27,58300.0],["2015-08-21",15.02,15.41,14.62,15.28,70500.0],["2015-08-24",14.79,15.38,14.79,15.23,103000.0],["2015-08-25",15.82,15.82,15.23,15.26,109400.0],["2015-08-26",15.51,15.51,14.97,15.35,74600.0],["2015-08-27",15.45,15.54,15.15,15.23,47900.0],["2015-08-28",15.19,15.33,15.09,15.18,36800.0],["2015-08-31",15.11,15.175,14.93,15.02,73100.0],["2015-09-01",14.75,15.1,14.67,14.92,53800.0],["2015-09-02",15.06,15.55,14.87,15.5,39300.0],["2015-09-03",15.58,15.62,15.165,15.235,34400.0],["2015-09-04",15.08,15.43,15.01,15.26,73800.0],["2015-09-08",15.44,15.44,15.15,15.39,71400.0],["2015-09-09",15.39,15.49,15.16,15.23,72800.0],["2015-09-10",15.14,15.21,14.86,14.99,23900.0],["2015-09-11",14.89,15.01,14.66,14.99,84900.0],["2015-09-14",14.99,15.07,14.94,14.99,15600.0],["2015-09-15",15.01,15.24,15.01,15.12,32400.0],["2015-09-16",15.14,15.32,14.99,15.18,35500.0],["2015-09-17",15.03,15.36,14.637,15.19,31900.0],["2015-09-18",15.01,15.58,14.97,15.48,90100.0],["2015-09-21",15.51,15.565,15.22,15.42,24000.0],["2015-09-22",15.29,15.45,15.07,15.35,48100.0],["2015-09-23",15.29,15.3,14.68,15.02,68600.0],["2015-09-24",14.99,15.3,14.9,15.23,81200.0],["2015-09-25",15.41,15.41,14.79,15.07,79600.0],["2015-09-28",15.08,15.25,14.55,15.22,67700.0],["2015-09-29",15.19,16.05,15.13,16.01,119900.0],["2015-09-30",16.09,17.11,15.9,16.86,206600.0],["2015-10-01",16.73,17.0,15.78,16.85,254900.0],["2015-10-02",16.74,17.295,16.57,16.82,106100.0],["2015-10-05",17.0,17.095,16.81,17.05,125700.0],["2015-10-06",17.09,17.26,16.87,17.15,137500.0],["2015-10-07",17.4,17.7,16.94,17.18,111800.0],["2015-10-08",17.24,17.34,16.97,17.2,50400.0],["2015-10-09",17.29,17.54,17.08,17.25,49100.0],["2015-10-12",17.33,17.56,17.07,17.41,69500.0],["2015-10-13",17.34,17.62,17.16,17.56,125600.0],["2015-10-14",17.58,17.97,17.44,17.46,97700.0],["2015-10-15",17.51,17.755,17.12,17.68,73500.0],["2015-10-16",17.76,17.81,17.39,17.66,150600.0],["2015-10-19",17.6,17.65,17.32,17.38,48500.0],["2015-10-20",17.36,17.53,17.04,17.15,57800.0],["2015-10-21",16.08,17.32,16.08,16.71,35600.0],["2015-10-22",16.79,17.04,16.44,16.5,43000.0],["2015-10-23",16.65,17.47,16.29,17.39,143100.0],["2015-10-26",17.32,17.51,17.21,17.47,126700.0],["2015-10-27",17.38,17.38,17.04,17.26,161700.0],["2015-10-28",17.29,17.73,17.09,17.68,68000.0],["2015-10-29",17.65,17.69,17.14,17.64,73500.0],["2015-10-30",17.61,17.78,17.43,17.75,122000.0],["2015-11-02",17.73,17.83,17.39,17.71,100000.0],["2015-11-03",17.63,17.655,17.41,17.53,101400.0],["2015-11-04",17.53,17.62,17.05,17.15,64600.0],["2015-11-05",18.0,18.98,17.002,17.99,298100.0],["2015-11-06",17.94,18.13,17.665,18.0,68400.0],["2015-11-09",17.97,18.03,17.49,17.5,48700.0],["2015-11-10",17.57,18.13,17.3,18.07,73900.0],["2015-11-11",18.07,18.1,17.86,17.98,76900.0],["2015-11-12",17.92,18.08,17.76,17.86,40800.0],["2015-11-13",17.72,18.49,17.57,17.7,139200.0],["2015-11-16",17.73,17.765,17.64,17.67,104600.0],["2015-11-17",17.73,18.1,17.73,17.9,155900.0],["2015-11-18",17.93,18.23,17.81,18.0,166300.0],["2015-11-19",17.98,18.06,17.66,17.79,31200.0],["2015-11-20",17.94,18.07,17.8,17.83,42700.0],["2015-11-23",17.85,17.94,17.56,17.9,67600.0],["2015-11-24",17.81,17.96,17.47,17.52,85200.0],["2015-11-25",17.55,18.06,17.52,18.0,58000.0],["2015-11-27",18.03,18.16,17.94,18.03,23600.0],["2015-11-30",18.05,18.08,17.72,17.77,64800.0],["2015-12-01",18.01,18.76,16.52,18.71,287400.0],["2015-12-02",18.71,18.74,17.96,18.37,259100.0],["2015-12-03",18.51,19.62,18.33,19.19,343000.0],["2015-12-04",19.21,19.49,19.14,19.38,249100.0],["2015-12-07",19.3,19.38,18.905,19.21,180600.0],["2015-12-08",19.04,19.25,18.54,18.6,98900.0],["2015-12-09",18.55,18.64,18.3,18.46,62400.0],["2015-12-10",18.4,18.5,18.01,18.08,57300.0],["2015-12-11",17.86,18.28,17.81,18.09,97700.0],["2015-12-14",18.07,18.26,17.83,18.03,75200.0],["2015-12-15",18.11,18.25,17.86,18.19,133200.0],["2015-12-16",18.26,18.61,18.23,18.55,150700.0],["2015-12-17",18.64,18.64,18.13,18.28,86800.0],["2015-12-18",18.19,18.29,17.46,17.79,239200.0],["2015-12-21",17.78,17.96,17.22,17.53,111600.0],["2015-12-22",17.55,17.87,17.03,17.51,99000.0],["2015-12-23",17.56,17.56,17.32,17.51,34600.0],["2015-12-24",17.53,17.59,17.42,17.48,16100.0],["2015-12-28",16.843,17.485,16.843,17.32,41400.0],["2015-12-29",17.37,17.58,17.03,17.51,88600.0],["2015-12-30",17.52,17.55,17.03,17.15,62500.0],["2015-12-31",17.11,17.23,16.51,16.53,101200.0],["2016-01-04",16.95,18.345,15.58,16.24,165700.0],["2016-01-05",16.26,16.34,15.87,15.95,121700.0],["2016-01-06",15.78,16.069,15.37,15.58,153600.0],["2016-01-07",15.25,15.44,15.14,15.26,153400.0],["2016-01-08",15.42,15.66,14.941,14.98,128000.0],["2016-01-11",15.07,15.3,15.03,15.24,252600.0],["2016-01-12",15.33,15.66,15.14,15.38,100400.0],["2016-01-13",15.4,15.437,14.66,14.83,92900.0],["2016-01-14",14.91,15.11,14.68,14.77,229700.0],["2016-01-15",14.42,14.59,13.99,14.45,116700.0],["2016-01-19",14.58,14.58,14.125,14.4,147200.0],["2016-01-20",14.37,14.9,14.19,14.72,172600.0],["2016-01-21",14.8,14.8,14.43,14.7,102900.0],["2016-01-22",14.8,14.9,14.42,14.63,204800.0],["2016-01-25",14.53,14.53,14.06,14.15,178900.0],["2016-01-26",14.17,14.27,14.04,14.14,68800.0],["2016-01-27",14.13,14.26,13.85,14.22,164300.0],["2016-01-28",14.27,14.86,14.11,14.19,68800.0],["2016-01-29",14.27,14.84,14.26,14.79,110000.0],["2016-02-01",14.72,15.69,14.55,15.39,171700.0],["2016-02-02",15.29,15.565,14.58,14.64,75600.0],["2016-02-03",14.69,14.72,14.25,14.64,108000.0],["2016-02-04",14.63,15.18,14.58,14.99,61000.0],["2016-02-05",14.88,15.25,14.845,15.0,208700.0],["2016-02-08",14.92,15.11,14.6,14.92,88900.0],["2016-02-09",14.72,15.0,14.33,14.44,84700.0],["2016-02-10",14.53,14.72,14.15,14.17,66100.0],["2016-02-11",13.97,14.39,13.97,14.15,50500.0],["2016-02-12",14.18,14.63,14.12,14.56,91100.0],["2016-02-16",14.72,14.92,14.58,14.81,50300.0],["2016-02-17",14.85,15.05,14.62,14.77,82900.0],["2016-02-18",14.75,15.01,14.66,14.73,133600.0],["2016-02-19",14.68,14.78,14.46,14.69,106300.0],["2016-02-22",14.77,14.95,14.385,14.63,183400.0],["2016-02-23",14.65,14.69,14.485,14.55,61400.0],["2016-02-24",14.41,14.61,14.28,14.46,44900.0],["2016-02-25",14.43,14.59,14.3,14.41,80000.0],["2016-02-26",14.48,14.82,14.315,14.82,203300.0],["2016-02-29",14.78,15.09,14.78,14.93,257800.0],["2016-03-01",17.0,17.68,15.68,16.83,585600.0],["2016-03-02",16.76,16.98,16.42,16.84,352600.0],["2016-03-03",16.87,16.995,16.15,16.5,860900.0],["2016-03-04",16.44,16.9,16.44,16.82,73200.0],["2016-03-07",16.81,17.52,16.015,17.51,293900.0],["2016-03-08",17.35,17.68,17.02,17.49,171200.0],["2016-03-09",17.48,17.89,16.39,17.67,99100.0],["2016-03-10",17.74,18.273,17.09,17.37,115200.0],["2016-03-11",16.29,16.42,15.76,15.99,1093300.0],["2016-03-14",16.1,16.48,15.96,16.1,291200.0],["2016-03-15",16.06,16.13,15.7,15.76,193500.0],["2016-03-16",15.78,15.96,15.63,15.77,182800.0],["2016-03-17",16.23,16.23,15.47,15.99,298300.0],["2016-03-18",16.07,16.35,15.99,16.15,291100.0],["2016-03-21",16.02,16.25,15.96,16.16,319500.0],["2016-03-22",16.04,16.23,15.935,16.18,156200.0],["2016-03-23",16.16,16.49,15.89,15.98,126000.0],["2016-03-24",15.93,16.14,15.57,15.91,355700.0],["2016-03-28",15.91,16.17,15.81,15.9,107800.0],["2016-03-29",15.91,16.14,15.72,16.14,192500.0],["2016-03-30",16.12,16.27,15.78,16.01,227000.0],["2016-03-31",15.96,16.01,15.73,15.81,112900.0],["2016-04-01",15.87,15.88,15.35,15.86,162900.0],["2016-04-04",15.85,16.14,15.47,15.62,144700.0],["2016-04-05",15.5,15.7,15.4,15.47,74700.0],["2016-04-06",15.53,15.72,15.18,15.5,119700.0],["2016-04-07",15.31,15.59,15.28,15.46,314800.0],["2016-04-08",15.54,15.74,15.34,15.59,249700.0],["2016-04-11",15.63,15.86,15.48,15.71,149200.0],["2016-04-12",15.68,15.89,15.67,15.75,122300.0],["2016-04-13",15.87,16.37,15.87,16.34,107600.0],["2016-04-14",16.3,16.34,16.01,16.17,382500.0],["2016-04-15",16.12,16.55,16.11,16.52,617600.0],["2016-04-18",16.46,16.94,16.395,16.83,89700.0],["2016-04-19",16.91,16.91,16.57,16.74,76600.0],["2016-04-20",16.8,16.95,16.66,16.77,86400.0],["2016-04-21",16.82,17.13,16.78,16.86,137400.0],["2016-04-22",16.92,17.15,16.87,17.09,77100.0],["2016-04-25",17.1,17.26,16.97,17.16,114000.0],["2016-04-26",17.31,17.61,17.21,17.53,99400.0],["2016-04-27",17.57,17.57,17.24,17.37,112400.0],["2016-04-28",17.37,17.37,17.19,17.3,127700.0],["2016-04-29",17.33,17.33,17.045,17.31,100600.0],["2016-05-02",17.28,17.3,17.13,17.15,80300.0],["2016-05-03",17.14,17.49,16.91,17.44,186900.0],["2016-05-04",17.42,17.58,17.06,17.51,177300.0],["2016-05-05",17.75,18.31,17.25,17.37,211800.0],["2016-05-06",17.38,17.64,17.19,17.41,202000.0],["2016-05-09",17.36,17.42,16.865,17.355,130200.0],["2016-05-10",17.47,17.47,17.16,17.22,83800.0],["2016-05-11",17.25,17.25,16.79,16.81,60800.0],["2016-05-12",16.79,16.83,16.39,16.42,73200.0],["2016-05-13",16.42,16.559,16.11,16.16,61900.0],["2016-05-16",16.18,16.21,15.3,16.07,190100.0],["2016-05-17",16.08,16.08,15.4,15.63,130400.0],["2016-05-18",15.62,15.77,15.43,15.75,89700.0],["2016-05-19",15.71,15.78,15.43,15.5,61300.0],["2016-05-20",15.6,15.82,15.6,15.79,42400.0],["2016-05-23",15.76,16.0,15.47,15.6,77700.0],["2016-05-24",15.63,16.21,15.63,16.1,79600.0],["2016-05-25",16.11,16.24,16.05,16.21,52800.0],["2016-05-26",16.28,16.44,16.04,16.43,82800.0],["2016-05-27",16.37,16.45,16.08,16.41,68700.0],["2016-05-31",16.5,16.65,16.38,16.64,65400.0],["2016-06-01",16.51,16.82,16.27,16.61,126900.0],["2016-06-02",16.59,16.92,16.56,16.83,53700.0],["2016-06-03",16.78,17.0,16.66,16.95,144100.0],["2016-06-06",16.99,17.07,16.87,17.04,124700.0],["2016-06-07",17.11,17.49,17.03,17.42,148800.0],["2016-06-08",17.44,18.26,17.44,18.17,505200.0],["2016-06-09",18.11,18.29,17.82,18.02,166300.0],["2016-06-10",17.9,18.17,17.73,18.0,87300.0],["2016-06-13",17.99,18.145,17.925,18.0,150300.0],["2016-06-14",17.93,18.09,17.865,18.03,118600.0],["2016-06-15",18.05,18.09,17.96,18.02,52100.0],["2016-06-16",17.86,18.14,17.835,18.11,64300.0],["2016-06-17",18.04,18.24,17.84,18.15,256500.0],["2016-06-20",18.35,18.76,18.27,18.37,111400.0],["2016-06-21",18.41,18.42,18.147,18.36,69700.0],["2016-06-22",18.32,18.58,18.14,18.33,109100.0],["2016-06-23",18.5,18.55,18.2,18.25,82200.0],["2016-06-24",17.58,17.61,16.33,17.23,787200.0],["2016-06-27",17.12,17.12,16.57,16.65,123600.0],["2016-06-28",16.81,17.02,16.636,16.91,79000.0],["2016-06-29",17.03,17.35,16.28,17.34,118500.0],["2016-06-30",17.33,17.43,16.82,17.37,576200.0],["2016-07-01",17.4,17.755,17.31,17.44,64900.0],["2016-07-05",17.44,17.98,16.921,17.26,87900.0],["2016-07-06",17.13,17.44,16.94,17.27,61900.0],["2016-07-07",17.28,17.545,17.14,17.3,69600.0],["2016-07-08",17.49,17.91,17.46,17.67,143200.0],["2016-07-11",17.8,17.94,17.69,17.75,83500.0],["2016-07-12",17.91,17.98,17.785,17.9,72600.0],["2016-07-13",18.0,18.25,17.3,17.75,327700.0],["2016-07-14",17.92,18.34,17.68,18.28,317100.0],["2016-07-15",18.42,18.44,18.0,18.29,206000.0],["2016-07-18",18.3,18.74,18.283,18.6,97200.0],["2016-07-19",18.52,18.7,18.475,18.51,92000.0],["2016-07-20",18.61,18.84,18.32,18.5,98200.0],["2016-07-21",18.42,18.6,18.39,18.5,190700.0],["2016-07-22",18.51,18.71,18.28,18.62,150800.0],["2016-07-25",18.53,18.55,18.28,18.54,111400.0],["2016-07-26",18.54,19.1,18.54,19.04,251300.0],["2016-07-27",19.14,19.31,18.85,19.3,125000.0],["2016-07-28",19.27,19.27,18.895,19.19,115000.0],["2016-07-29",19.27,19.4,19.07,19.19,168400.0],["2016-08-01",19.31,19.31,18.99,19.09,89200.0],["2016-08-02",19.12,19.245,18.849,18.89,182600.0],["2016-08-03",18.82,18.9,18.57,18.89,65500.0],["2016-08-04",19.5,21.05,19.3,20.25,324600.0],["2016-08-05",20.52,20.65,19.85,19.96,310700.0],["2016-08-08",19.85,20.263,19.81,20.14,247400.0],["2016-08-09",18.81,19.18,18.55,19.01,1613100.0],["2016-08-10",19.0,19.18,18.82,18.94,301400.0],["2016-08-11",18.98,19.03,18.57,18.65,195900.0],["2016-08-12",18.68,18.69,18.09,18.54,169900.0],["2016-08-15",18.52,18.64,18.41,18.51,222000.0],["2016-08-16",18.4,18.95,18.13,18.7,227500.0],["2016-08-17",18.64,18.98,18.42,18.52,177300.0],["2016-08-18",18.5,18.75,18.39,18.55,137700.0],["2016-08-19",18.5,18.77,18.235,18.71,258900.0],["2016-08-22",18.66,18.71,18.52,18.63,72100.0],["2016-08-23",18.65,19.1,18.65,19.09,200000.0],["2016-08-24",19.2,19.93,19.2,19.91,329900.0],["2016-08-25",19.79,20.44,19.75,20.34,260600.0],["2016-08-26",20.41,20.7,20.16,20.55,272600.0],["2016-08-29",20.63,20.85,20.56,20.71,281700.0],["2016-08-30",20.79,20.92,20.46,20.58,380800.0],["2016-08-31",20.64,20.78,20.47,20.76,245000.0],["2016-09-01",20.71,21.06,20.67,21.02,183900.0],["2016-09-02",21.0,21.21,21.0,21.11,155600.0],["2016-09-06",21.22,21.31,20.98,21.06,220100.0],["2016-09-07",21.12,21.25,21.0,21.24,161100.0],["2016-09-08",21.2,21.2,21.05,21.15,129600.0],["2016-09-09",21.1,21.165,20.55,20.57,509100.0],["2016-09-12",20.5,20.61,20.0,20.61,279400.0],["2016-09-13",20.5,20.73,20.4,20.55,196700.0],["2016-09-14",20.64,20.94,20.39,20.9,164900.0],["2016-09-15",20.8,21.2,20.759,20.84,296800.0],["2016-09-16",20.82,20.93,20.34,20.88,308300.0],["2016-09-19",20.88,21.195,20.51,20.53,113400.0],["2016-09-20",20.5,20.58,20.33,20.45,68500.0],["2016-09-21",21.96,22.37,21.53,21.82,2623500.0],["2016-09-22",21.82,22.29,21.79,22.12,3249000.0],["2016-09-23",22.11,22.46,21.96,22.42,360200.0],["2016-09-26",22.21,22.32,22.12,22.2,224300.0],["2016-09-27",22.16,22.46,22.02,22.31,370600.0],["2016-09-28",22.42,22.59,22.08,22.33,195400.0],["2016-09-29",22.24,22.24,21.92,22.13,215900.0],["2016-09-30",22.7,23.08,22.46,22.97,342400.0],["2016-10-03",22.87,23.519,22.83,22.92,222700.0],["2016-10-04",22.92,22.98,22.55,22.6,156800.0],["2016-10-05",22.6,22.81,22.56,22.64,159400.0],["2016-10-06",22.56,22.56,22.22,22.34,129800.0],["2016-10-07",22.29,22.42,21.98,22.22,218400.0],["2016-10-10",22.22,22.71,22.22,22.65,185500.0],["2016-10-11",22.64,22.74,22.23,22.39,159400.0],["2016-10-12",22.29,22.65,22.28,22.52,195000.0],["2016-10-13",22.2,22.53,22.09,22.21,162000.0],["2016-10-14",22.25,22.96,22.04,22.1,146500.0],["2016-10-17",22.0,22.4,22.0,22.3,213800.0],["2016-10-18",22.5,22.6,21.75,21.85,171800.0],["2016-10-19",21.8,22.2,21.7,21.95,115500.0],["2016-10-20",22.1,22.15,21.65,21.85,167000.0],["2016-10-21",21.75,21.95,21.65,21.95,105800.0],["2016-10-24",21.9,22.15,21.45,21.75,167900.0],["2016-10-25",21.65,21.75,21.1,21.3,160900.0],["2016-10-26",21.15,21.65,21.15,21.5,107800.0],["2016-10-27",21.6,21.8,21.3,21.55,124700.0],["2016-10-28",21.6,22.0,21.5,21.75,167600.0],["2016-10-31",21.7,21.75,21.4,21.7,198200.0],["2016-11-01",21.75,21.875,20.6,20.65,208700.0],["2016-11-02",20.6,21.15,20.0,20.4,363100.0],["2016-11-03",21.4,21.4,19.65,20.2,238000.0],["2016-11-04",20.15,20.55,20.05,20.25,183200.0],["2016-11-07",20.3,20.9,19.9,20.75,177300.0],["2016-11-08",20.6,21.05,20.45,21.0,184900.0],["2016-11-09",20.8,21.7,20.25,21.6,227200.0],["2016-11-10",21.8,22.7,21.55,22.7,308800.0],["2016-11-11",22.7,23.55,22.625,23.2,308800.0],["2016-11-14",23.4,24.225,22.8,22.95,331000.0],["2016-11-15",23.0,23.8,22.9,23.3,237500.0],["2016-11-16",23.1,23.5,22.7,22.75,269000.0],["2016-11-17",21.05,22.4,21.0,22.15,3627800.0],["2016-11-18",22.35,23.15,22.15,22.8,433900.0],["2016-11-21",22.65,23.525,22.6,23.4,367300.0],["2016-11-22",23.55,24.7,23.5,24.4,356200.0],["2016-11-23",24.4,25.676,24.15,25.35,977700.0],["2016-11-25",25.3,25.65,25.1,25.4,137600.0],["2016-11-28",25.7,25.7,24.4,25.0,344100.0],["2016-11-29",24.95,25.3,24.15,24.3,236600.0],["2016-11-30",24.5,25.35,24.4,25.1,440700.0],["2016-12-01",25.2,25.7,25.05,25.65,391500.0],["2016-12-02",25.45,25.6,24.95,25.2,494500.0],["2016-12-05",24.95,25.95,24.63,25.7,285100.0],["2016-12-06",25.7,26.2,25.5,25.95,226800.0],["2016-12-07",26.05,26.75,25.9,26.45,382000.0],["2016-12-08",26.65,26.75,26.0,26.6,317900.0],["2016-12-09",26.55,26.95,26.35,26.8,436900.0],["2016-12-12",26.65,26.75,26.15,26.6,188200.0],["2016-12-13",26.65,27.0,26.0,26.7,331000.0],["2016-12-14",26.65,26.7,25.4,26.375,204500.0],["2016-12-15",26.35,26.9,25.35,26.45,346200.0],["2016-12-16",25.6,27.0,25.6,26.9,391900.0],["2016-12-19",27.0,27.3,26.75,27.3,209000.0],["2016-12-20",27.5,27.6,27.0,27.2,248300.0],["2016-12-21",27.1,28.25,27.1,27.75,260200.0],["2016-12-22",27.75,27.85,26.975,27.05,232800.0],["2016-12-23",27.0,27.25,26.6,27.25,111000.0],["2016-12-27",27.3,27.85,27.155,27.45,86500.0],["2016-12-28",27.35,27.55,27.15,27.35,132800.0],["2016-12-29",27.35,27.85,27.35,27.65,168700.0],["2016-12-30",27.75,27.9,27.136,27.75,157100.0],["2017-01-03",27.15,27.95,26.05,26.85,703600.0],["2017-01-04",27.5,28.05,27.3,27.9,452900.0],["2017-01-05",28.0,28.2,27.75,27.95,281800.0],["2017-01-06",28.05,28.05,27.4,27.65,235300.0],["2017-01-09",27.65,27.9,27.25,27.5,252600.0],["2017-01-10",27.65,28.05,27.35,27.95,264500.0],["2017-01-11",27.85,28.175,27.7,28.1,148800.0],["2017-01-12",27.95,28.15,26.85,27.05,221300.0],["2017-01-13",27.25,27.45,26.55,27.0,160500.0],["2017-01-17",26.9,26.95,26.5,26.65,137500.0],["2017-01-18",26.65,26.85,25.65,26.85,243600.0],["2017-01-19",26.95,27.3,26.3,26.65,143500.0],["2017-01-20",26.65,26.8,26.175,26.4,259800.0],["2017-01-23",26.4,26.85,25.7,25.95,245200.0],["2017-01-24",25.95,26.45,25.8,26.35,169200.0],["2017-01-25",26.4,26.7,26.05,26.55,291800.0],["2017-01-26",26.45,26.575,25.9,26.3,162200.0],["2017-01-27",26.4,26.4,25.35,25.45,253000.0],["2017-01-30",25.35,25.9,25.25,25.6,295000.0],["2017-01-31",25.45,26.15,25.45,25.9,188800.0],["2017-02-01",25.95,26.4,25.75,26.3,168600.0],["2017-02-02",26.2,26.2,25.85,26.05,151200.0],["2017-02-03",26.2,26.35,25.75,26.05,173500.0],["2017-02-06",26.0,26.55,25.95,26.55,143800.0],["2017-02-07",26.5,26.7,26.25,26.3,161700.0],["2017-02-08",26.35,26.75,25.85,26.5,122400.0],["2017-02-09",26.45,26.9,26.45,26.65,131400.0],["2017-02-10",26.8,27.0,26.6,26.9,144400.0],["2017-02-13",26.85,27.35,26.85,27.3,118400.0],["2017-02-14",27.3,27.7,27.3,27.65,119000.0],["2017-02-15",27.7,27.7,27.3,27.55,86500.0],["2017-02-16",27.45,28.0,27.45,28.0,153700.0],["2017-02-17",27.95,27.95,26.9,27.0,180700.0],["2017-02-21",27.0,27.8,26.677,27.7,89200.0],["2017-02-22",27.75,28.35,27.337,28.1,115100.0],["2017-02-23",28.05,28.45,27.45,27.5,142600.0],["2017-02-24",27.25,27.4,26.95,27.3,119800.0],["2017-02-27",27.25,27.4,26.7,27.0,211000.0],["2017-02-28",26.85,27.75,26.7,26.8,181900.0],["2017-03-01",27.15,27.875,26.95,27.15,319400.0],["2017-03-02",29.05,30.15,28.35,28.65,855900.0],["2017-03-03",28.75,29.05,28.65,28.9,202700.0],["2017-03-06",28.7,29.5,28.35,28.4,237400.0],["2017-03-07",28.4,28.65,28.182,28.4,150300.0],["2017-03-08",27.25,28.35,26.6,26.65,2644400.0],["2017-03-09",26.6,26.95,25.85,25.9,497200.0],["2017-03-10",25.95,26.7,25.8,26.4,443800.0],["2017-03-13",26.4,26.675,26.25,26.45,247900.0],["2017-03-14",26.45,26.7,25.739,26.55,665200.0],["2017-03-15",26.65,26.95,26.5,26.75,294500.0],["2017-03-16",26.85,27.125,26.005,27.05,251600.0],["2017-03-17",27.0,27.25,26.8,27.2,548700.0],["2017-03-20",27.1,27.95,26.9,27.65,472700.0],["2017-03-21",27.95,27.95,27.05,27.15,247200.0],["2017-03-22",27.1,27.4,26.0,27.35,185200.0],["2017-03-23",27.3,27.85,27.1,27.65,187400.0],["2017-03-24",27.6,28.5,27.5,28.5,1154500.0],["2017-03-27",28.25,28.875,27.85,28.8,180000.0],["2017-03-28",28.8,28.85,28.1,28.7,163100.0],["2017-03-29",28.65,28.9,28.5,28.65,102700.0],["2017-03-30",28.75,28.85,28.5,28.6,372800.0],["2017-03-31",28.55,28.95,28.3,28.7,371600.0],["2017-04-03",28.75,28.75,27.7,28.15,258700.0],["2017-04-04",28.05,28.5,27.8,28.4,241500.0],["2017-04-05",28.5,28.65,27.8,27.8,207000.0],["2017-04-06",27.8,28.0,27.55,27.8,276600.0],["2017-04-07",27.65,27.8,27.45,27.55,376800.0],["2017-04-10",27.55,27.55,27.025,27.15,242700.0],["2017-04-11",27.05,27.25,26.6,26.8,241400.0],["2017-04-12",26.75,27.125,26.55,26.85,294000.0],["2017-04-13",26.75,26.9,26.4,26.7,197800.0],["2017-04-17",26.85,26.95,26.4,26.9,199000.0],["2017-04-18",26.7,27.5,26.7,27.4,122500.0],["2017-04-19",27.5,27.85,27.432,27.75,104300.0],["2017-04-20",27.85,28.55,27.75,28.35,204400.0],["2017-04-21",28.35,28.6,28.0,28.55,144400.0],["2017-04-24",28.9,29.95,28.75,29.5,289200.0],["2017-04-25",29.75,30.0,28.95,29.45,580600.0],["2017-04-26",29.35,30.5,29.35,30.0,615100.0],["2017-04-27",30.0,30.495,29.922,30.0,209000.0],["2017-04-28",30.1,30.2,29.65,30.05,140200.0],["2017-05-01",30.2,30.75,29.8,30.6,263200.0],["2017-05-02",30.7,30.75,29.95,30.2,224700.0],["2017-05-03",30.15,30.35,29.8,29.85,186600.0],["2017-05-04",31.2,32.7,30.5,32.15,750900.0],["2017-05-05",32.15,32.45,31.2,31.4,194300.0],["2017-05-08",31.45,32.5,31.25,31.8,253700.0],["2017-05-09",32.0,32.35,31.6,31.85,228300.0],["2017-05-10",31.85,32.05,31.6,31.8,184300.0],["2017-05-11",31.8,32.6,31.6,32.4,232300.0],["2017-05-12",32.25,32.8,32.25,32.65,174700.0],["2017-05-15",32.9,33.55,32.8,33.25,226300.0],["2017-05-16",33.25,34.0,32.9,33.9,249700.0],["2017-05-17",31.35,32.75,31.0,32.05,512200.0],["2017-05-18",32.0,33.2,31.85,33.1,441900.0],["2017-05-19",33.1,33.55,32.3,32.4,320300.0],["2017-05-22",32.45,32.85,32.25,32.35,224600.0],["2017-05-23",32.6,32.8,32.15,32.7,170500.0],["2017-05-24",32.65,33.35,32.45,33.2,205900.0],["2017-05-25",33.25,33.55,32.8,33.15,164200.0],["2017-05-26",33.0,33.3,32.85,33.2,152900.0],["2017-05-30",33.15,33.3,32.9,33.2,99700.0],["2017-05-31",33.25,33.25,32.55,32.85,234100.0],["2017-06-01",31.95,32.575,31.15,32.55,264200.0],["2017-06-02",32.35,33.2,32.35,32.65,215200.0],["2017-06-05",32.75,33.0,32.55,32.7,128600.0],["2017-06-06",32.65,32.8,32.0,32.3,183400.0],["2017-06-07",32.3,32.825,32.2,32.8,129300.0],["2017-06-08",32.8,32.95,32.2,32.4,321200.0],["2017-06-09",32.3,32.95,32.25,32.7,290000.0],["2017-06-12",32.65,33.4,32.615,33.0,272100.0],["2017-06-13",33.2,33.2,32.6,33.0,172500.0],["2017-06-14",33.1,33.5,32.525,32.85,249000.0],["2017-06-15",32.4,32.6,31.9,32.5,155400.0],["2017-06-16",32.15,32.75,31.55,32.7,417300.0],["2017-06-19",32.95,33.25,32.55,33.0,233100.0],["2017-06-20",33.0,33.0,32.4,32.65,329500.0],["2017-06-21",32.7,32.925,32.5,32.7,243500.0],["2017-06-22",32.75,32.75,31.95,32.05,261000.0],["2017-06-23",32.1,32.7,31.7,32.6,1753900.0],["2017-06-26",32.85,33.75,32.75,33.45,385300.0],["2017-06-27",33.45,33.65,33.2,33.4,257500.0],["2017-06-28",33.5,35.675,33.45,35.35,746000.0],["2017-06-29",35.4,35.5,34.55,35.0,429700.0],["2017-06-30",35.05,35.7,34.55,35.6,412700.0],["2017-07-03",35.85,36.95,35.8,36.35,240100.0],["2017-07-05",36.55,36.55,35.85,36.1,498700.0],["2017-07-06",36.05,36.05,35.25,35.3,708000.0],["2017-07-07",35.4,36.2,35.25,35.9,275400.0],["2017-07-10",36.2,38.4,36.05,36.9,2119600.0],["2017-07-11",36.7,37.693,36.5,36.85,332000.0],["2017-07-12",36.35,36.975,36.1,36.3,439700.0],["2017-07-13",36.45,36.8,36.175,36.5,305600.0],["2017-07-14",36.7,36.9,36.15,36.75,346300.0],["2017-07-17",36.7,36.95,36.65,36.8,321000.0],["2017-07-18",36.6,37.05,36.45,37.0,267500.0],["2017-07-19",37.05,37.7,36.75,37.6,278700.0],["2017-07-20",37.75,37.95,37.4,37.75,260300.0],["2017-07-21",37.95,37.95,37.3,37.6,335300.0],["2017-07-24",37.85,37.85,37.4,37.6,220500.0],["2017-07-25",37.9,38.045,37.65,37.8,202300.0],["2017-07-26",37.85,38.2,37.6,38.05,157100.0],["2017-07-27",38.15,38.675,37.7,38.4,293700.0],["2017-07-28",38.35,38.65,38.2,38.55,195500.0],["2017-07-31",38.65,38.75,38.075,38.45,363500.0],["2017-08-01",38.7,38.85,37.85,37.95,451600.0],["2017-08-02",37.9,38.5,37.65,38.25,338100.0],["2017-08-03",38.15,38.212,37.525,37.7,300600.0],["2017-08-04",38.15,39.225,37.85,38.9,582300.0],["2017-08-07",39.0,39.5,38.5,39.5,480600.0],["2017-08-08",39.2,39.6,38.9,39.0,401500.0],["2017-08-09",39.1,39.1,37.55,37.9,384100.0],["2017-08-10",37.55,38.25,36.95,37.45,448700.0],["2017-08-11",37.4,37.7,36.7,36.75,422800.0],["2017-08-14",36.9,37.85,36.4,37.5,418500.0],["2017-08-15",37.6,37.7,36.4,36.55,269400.0],["2017-08-16",36.2,37.6,36.05,37.3,434400.0],["2017-08-17",37.05,37.3,36.65,36.95,370300.0],["2017-08-18",36.7,37.95,36.62,37.7,369100.0],["2017-08-21",37.7,37.95,37.45,37.9,191200.0],["2017-08-22",38.1,38.8,38.1,38.75,204700.0],["2017-08-23",38.55,39.045,38.35,38.35,160600.0],["2017-08-24",38.5,38.942,38.2,38.4,183800.0],["2017-08-25",38.65,38.85,38.3,38.75,134400.0],["2017-08-28",38.8,39.9,38.7,39.8,265400.0],["2017-08-29",39.55,39.75,38.85,39.55,187200.0],["2017-08-30",39.6,40.15,39.55,39.8,332800.0],["2017-08-31",39.9,40.15,39.45,40.0,221300.0],["2017-09-01",40.15,40.5,39.925,40.0,170300.0],["2017-09-05",40.2,40.2,39.15,39.2,270700.0],["2017-09-06",39.35,39.55,39.05,39.35,218600.0],["2017-09-07",39.4,39.55,39.0,39.2,153400.0],["2017-09-08",39.15,39.55,38.9,38.95,245900.0],["2017-09-11",39.15,40.05,39.05,40.0,286300.0],["2017-09-12",40.0,40.75,39.9,40.75,220800.0],["2017-09-13",40.65,42.05,40.45,41.45,325500.0],["2017-09-14",41.3,41.9,40.9,41.1,219400.0],["2017-09-15",41.2,41.6,40.75,41.5,743700.0],["2017-09-18",41.6,41.85,41.0,41.7,257700.0],["2017-09-19",41.7,42.2,41.7,41.9,155500.0],["2017-09-20",41.95,42.25,41.6,41.65,277000.0],["2017-09-21",41.75,41.9,41.2,41.25,374200.0],["2017-09-22",41.35,41.7,40.65,41.5,385300.0],["2017-09-25",41.6,42.55,41.55,42.55,276000.0],["2017-09-26",42.6,43.175,42.6,42.95,234600.0],["2017-09-27",43.1,43.45,42.95,43.1,312500.0],["2017-09-28",43.05,43.345,42.45,43.1,232600.0],["2017-09-29",43.2,43.55,42.95,43.1,316600.0],["2017-10-02",43.1,43.25,42.55,43.1,344600.0],["2017-10-03",43.35,43.559,41.3,41.7,427300.0],["2017-10-04",41.6,44.35,41.15,43.85,672100.0],["2017-10-05",44.05,46.8,43.05,43.55,1387800.0],["2017-10-06",43.35,43.75,42.5,43.75,313100.0],["2017-10-09",43.75,44.2,43.45,44.1,283900.0],["2017-10-10",44.3,44.5,43.9,43.95,203000.0],["2017-10-11",43.85,44.175,43.6,43.6,152400.0],["2017-10-12",43.6,43.65,42.65,43.1,195400.0],["2017-10-13",41.95,42.02,40.605,41.5,595600.0],["2017-10-16",41.4,41.95,40.9,41.7,391900.0],["2017-10-17",41.75,42.55,41.65,42.05,251400.0],["2017-10-18",42.3,42.745,41.85,42.3,230200.0],["2017-10-19",41.95,43.825,41.7,43.45,489000.0],["2017-10-20",43.8,44.85,43.65,44.2,254600.0],["2017-10-23",44.4,44.4,42.75,43.05,430100.0],["2017-10-24",43.45,44.45,43.45,44.05,194400.0],["2017-10-25",43.85,44.0,42.9,43.9,190700.0],["2017-10-26",43.9,44.4,43.55,43.85,94500.0],["2017-10-27",43.8,44.25,43.35,44.175,116100.0],["2017-10-30",44.05,44.25,42.925,42.95,200100.0],["2017-10-31",43.3,43.3,42.45,42.55,289700.0],["2017-11-01",43.1,43.5,42.05,42.2,249800.0],["2017-11-02",41.6,41.65,37.75,40.225,774100.0],["2017-11-03",40.4,40.4,39.925,40.275,403600.0],["2017-11-06",40.15,40.7,39.925,40.05,444700.0],["2017-11-07",39.9,40.4,39.9,40.05,355300.0],["2017-11-08",39.75,40.65,39.2,39.25,538100.0],["2017-11-09",39.05,39.4,38.5,38.9,288200.0],["2017-11-10",38.75,39.0,38.5,38.55,360000.0],["2017-11-13",38.35,38.9,38.05,38.55,479900.0],["2017-11-14",38.5,38.8,38.325,38.55,575100.0],["2017-11-15",38.3,38.3,37.6,37.65,375200.0],["2017-11-16",37.6,37.77,36.55,36.85,363800.0],["2017-11-17",36.7,37.35,36.35,37.35,286700.0],["2017-11-20",37.4,38.3,37.25,38.1,234600.0],["2017-11-21",38.1,38.6,38.0,38.3,341300.0],["2017-11-22",38.45,38.45,37.9,38.25,163500.0],["2017-11-24",38.3,38.4,37.95,38.05,69700.0],["2017-11-27",38.0,38.3,37.805,38.05,175300.0],["2017-11-28",38.2,38.85,38.195,38.8,199600.0],["2017-11-29",38.75,39.3,38.75,38.9,182900.0],["2017-11-30",39.05,39.25,38.55,39.0,184400.0],["2017-12-01",39.0,39.35,37.8,39.15,538400.0],["2017-12-04",39.7,41.15,39.575,39.75,459000.0],["2017-12-05",39.55,39.65,39.05,39.05,265400.0],["2017-12-06",39.0,39.45,38.825,39.05,188100.0],["2017-12-07",39.1,40.05,39.1,39.55,205100.0],["2017-12-08",39.7,40.0,39.4,39.65,203000.0],["2017-12-11",39.7,39.9,39.45,39.7,287500.0],["2017-12-12",39.75,40.0,39.2,39.65,182400.0],["2017-12-13",39.7,39.95,38.95,39.1,332200.0],["2017-12-14",39.1,39.395,37.75,37.8,376700.0],["2017-12-15",37.9,38.8,37.2,38.6,499100.0],["2017-12-18",38.9,39.6,38.6,38.85,224900.0],["2017-12-19",38.7,39.3,38.45,38.5,292200.0],["2017-12-20",38.85,39.675,38.45,39.3,322400.0],["2017-12-21",39.4,39.7,39.1,39.3,338400.0],["2017-12-22",39.35,39.35,38.8,39.0,247200.0],["2017-12-26",39.15,39.3,38.65,39.0,115600.0],["2017-12-27",39.05,39.214,38.65,38.9,97700.0],["2017-12-28",38.9,39.225,38.75,39.05,120100.0],["2017-12-29",39.3,39.5,38.675,38.85,216500.0],["2018-01-02",38.95,38.953,38.55,38.75,190600.0],["2018-01-03",38.7,39.2,38.6,38.85,203500.0],["2018-01-04",38.95,39.5,38.95,39.3,146500.0],["2018-01-05",39.35,39.9,39.0,39.45,258100.0],["2018-01-08",39.3,39.35,38.3,38.35,333000.0],["2018-01-09",38.4,38.45,37.7,37.8,257300.0],["2018-01-10",37.9,37.95,36.85,37.7,196600.0],["2018-01-11",37.8,38.95,37.8,38.85,356400.0],["2018-01-12",38.9,39.65,38.0,39.45,160100.0],["2018-01-16",39.65,40.35,39.4,39.6,246700.0],["2018-01-17",39.85,40.35,39.35,40.2,146700.0],["2018-01-18",40.1,40.1,39.3,39.35,129300.0],["2018-01-19",39.35,40.1,39.105,40.0,132800.0],["2018-01-22",39.95,40.05,38.85,39.15,207600.0],["2018-01-23",39.0,39.25,38.7,38.95,77600.0],["2018-01-24",39.2,39.45,38.4,39.0,159200.0],["2018-01-25",39.25,39.95,38.65,39.9,254300.0],["2018-01-26",40.2,40.2,39.2,39.45,126900.0],["2018-01-29",39.3,39.85,39.2,39.3,84800.0],["2018-01-30",38.8,39.45,38.081,38.95,103000.0],["2018-01-31",39.0,39.2,37.997,38.35,235200.0],["2018-02-01",38.0,38.325,37.55,37.8,240200.0],["2018-02-02",37.7,37.75,36.5,36.55,165800.0],["2018-02-05",36.35,36.5,35.2,35.2,238700.0],["2018-02-06",34.85,36.7,33.5,36.5,235400.0],["2018-02-07",36.4,37.05,36.35,36.85,168500.0],["2018-02-08",36.8,38.2,36.4,38.05,487500.0],["2018-02-09",39.05,39.9,37.45,39.3,429800.0],["2018-02-12",39.55,39.95,38.95,39.2,204900.0],["2018-02-13",39.0,39.745,38.65,39.2,151300.0],["2018-02-14",38.8,39.85,38.65,39.8,139900.0],["2018-02-15",39.9,40.2,39.35,39.5,161700.0],["2018-02-16",39.35,39.6,38.6,38.65,151500.0],["2018-02-20",38.5,39.35,38.05,38.75,175700.0],["2018-02-21",38.8,39.5,38.7,38.8,115300.0],["2018-02-22",38.85,38.95,38.35,38.45,84700.0],["2018-02-23",38.65,39.45,38.45,39.4,125500.0],["2018-02-26",39.35,40.5,39.1,40.2,178800.0],["2018-02-27",40.25,40.65,38.6,38.65,239300.0],["2018-02-28",41.05,41.05,37.55,37.55,476800.0],["2018-03-01",37.5,37.5,35.6,36.6,491900.0],["2018-03-02",36.35,37.5,36.1,36.55,274900.0],["2018-03-05",36.4,37.0,36.15,36.75,250200.0],["2018-03-06",36.85,36.95,36.35,36.95,221500.0],["2018-03-07",36.45,36.9,36.2,36.55,220700.0],["2018-03-08",36.65,36.65,36.0,36.1,229600.0],["2018-03-09",36.3,36.85,36.1,36.8,120000.0],["2018-03-12",36.8,37.25,36.6,36.8,118900.0],["2018-03-13",37.0,37.6,36.95,37.35,150700.0],["2018-03-14",37.4,37.9,37.15,37.7,156300.0],["2018-03-15",37.65,37.85,37.375,37.65,637000.0],["2018-03-16",37.7,38.1,37.5,38.0,956300.0],["2018-03-19",37.8,37.9,35.25,37.85,208700.0],["2018-03-20",37.8,38.1,36.875,37.3,247800.0],["2018-03-21",37.3,38.1,37.3,37.35,406000.0],["2018-03-22",36.9,37.7,36.5,36.5,147700.0],["2018-03-23",36.5,36.5,34.65,34.7,505100.0],["2018-03-26",35.15,35.6,34.255,35.0,413700.0],["2018-03-27",35.1,35.1,34.55,34.75,326200.0],["2018-03-28",34.85,35.0,34.1,34.35,153900.0],["2018-03-29",34.35,35.0,34.3,34.9,449900.0],["2018-04-02",34.9,35.25,34.35,34.4,326800.0],["2018-04-03",34.55,34.85,34.25,34.5,217000.0],["2018-04-04",34.2,34.6,34.05,34.5,608700.0],["2018-04-05",34.7,35.0,34.475,34.65,765000.0],["2018-04-06",34.5,34.9,34.1,34.55,403000.0],["2018-04-09",34.75,35.3,34.45,34.95,230500.0],["2018-04-10",35.45,35.45,34.85,34.9,154000.0],["2018-04-11",34.7,35.15,34.7,34.9,159000.0],["2018-04-12",35.05,35.65,35.0,35.45,188800.0],["2018-04-13",35.65,35.65,35.1,35.2,264300.0],["2018-04-16",35.35,35.575,35.05,35.3,124500.0],["2018-04-17",35.55,35.8,35.05,35.2,246600.0],["2018-04-18",35.4,36.0,35.25,35.85,306600.0],["2018-04-19",35.8,35.85,34.888,35.0,150300.0],["2018-04-20",34.85,35.15,34.15,35.05,178600.0],["2018-04-23",35.0,35.55,34.95,35.05,467300.0],["2018-04-24",35.2,35.3,34.55,34.75,108500.0],["2018-04-25",34.7,34.85,34.2,34.25,128200.0],["2018-04-26",34.4,35.9,33.9,34.1,125500.0],["2018-04-27",34.15,34.2,33.7,33.7,129100.0],["2018-04-30",33.85,34.05,33.2,33.25,217200.0],["2018-05-01",34.3,35.75,34.3,35.6,767300.0],["2018-05-02",35.7,36.25,35.7,35.9,234200.0],["2018-05-03",35.75,36.0,34.75,35.05,413400.0],["2018-05-04",35.05,35.525,34.8,35.1,595700.0],["2018-05-07",35.35,35.6,34.75,35.5,264500.0],["2018-05-08",35.45,35.9,35.3,35.5,165100.0],["2018-05-09",35.6,35.85,35.25,35.65,138900.0],["2018-05-10",35.75,36.0,35.324,35.65,201300.0],["2018-05-11",35.55,36.15,35.5,35.8,116300.0],["2018-05-14",35.85,36.5,35.85,36.45,147300.0],["2018-05-15",36.4,36.825,36.3,36.75,120100.0],["2018-05-16",36.8,37.7,36.8,37.35,200700.0],["2018-05-17",37.3,38.05,37.05,37.85,139000.0],["2018-05-18",38.0,38.35,37.85,38.25,157400.0],["2018-05-21",38.4,38.925,38.1,38.8,146600.0],["2018-05-22",38.95,39.0,38.35,38.5,147500.0],["2018-05-23",38.35,38.85,38.3,38.55,117900.0],["2018-05-24",38.4,39.0,38.15,39.0,205700.0],["2018-05-25",38.95,39.45,38.95,39.3,118700.0],["2018-05-29",39.05,39.4,38.7,39.1,192100.0],["2018-05-30",39.25,39.8,39.25,39.7,116500.0],["2018-05-31",39.75,40.0,39.45,39.75,184000.0],["2018-06-01",39.9,40.7,39.7,40.5,218100.0],["2018-06-04",40.55,41.4,40.55,41.0,153100.0],["2018-06-05",41.0,41.9,41.0,41.85,106200.0],["2018-06-06",41.8,42.525,41.205,42.4,140900.0],["2018-06-07",42.5,42.85,40.515,42.7,191800.0],["2018-06-08",42.6,43.0,42.0,42.2,160600.0],["2018-06-11",42.2,43.42,42.05,42.4,125700.0],["2018-06-12",42.55,42.9,42.05,42.25,165700.0],["2018-06-13",42.25,42.85,42.175,42.7,114500.0],["2018-06-14",42.85,44.0,42.7,43.7,156900.0],["2018-06-15",43.45,43.6,42.8,43.4,273900.0],["2018-06-18",43.4,44.35,43.0,43.9,155700.0],["2018-06-19",43.75,44.2,43.3,44.1,252000.0],["2018-06-20",44.7,46.0,44.35,45.75,237700.0],["2018-06-21",46.05,46.5,45.25,46.1,200100.0],["2018-06-22",46.3,46.5,45.775,46.5,365000.0],["2018-06-25",46.45,46.45,45.45,45.9,398700.0],["2018-06-26",46.0,47.5,45.6,47.4,280700.0],["2018-06-27",47.55,48.0,46.45,46.45,198600.0],["2018-06-28",46.45,46.55,45.35,46.35,170800.0],["2018-06-29",46.55,46.7,46.0,46.55,201200.0],["2018-07-02",46.3,47.8,45.9,47.75,252300.0],["2018-07-03",48.05,49.1,48.05,49.0,124900.0],["2018-07-05",49.45,51.6,49.4,51.35,411500.0],["2018-07-06",51.6,53.05,51.5,52.9,553400.0],["2018-07-09",52.9,53.35,51.5,52.15,501700.0],["2018-07-10",52.0,52.95,52.0,52.9,190900.0],["2018-07-11",53.1,53.2,52.2,52.6,289100.0],["2018-07-12",52.75,52.75,52.125,52.2,169900.0],["2018-07-13",52.05,52.6,52.05,52.2,96900.0],["2018-07-16",53.0,53.95,52.2,52.6,223000.0],["2018-07-17",52.65,52.95,52.2,52.45,167300.0],["2018-07-18",52.4,52.9,52.2,52.45,173600.0],["2018-07-19",52.4,52.5,51.65,51.8,234700.0],["2018-07-20",51.8,52.647,50.725,50.95,225700.0],["2018-07-23",50.65,51.525,50.45,51.15,248200.0],["2018-07-24",51.5,51.75,50.55,50.85,229400.0],["2018-07-25",50.75,50.75,49.45,50.0,265400.0],["2018-07-26",49.95,50.45,49.6,50.0,183700.0],["2018-07-27",50.0,50.25,48.75,49.15,137500.0],["2018-07-30",49.05,49.5,47.15,49.05,154200.0],["2018-07-31",49.2,50.0,49.05,49.7,238000.0],["2018-08-01",49.7,50.2,49.2,49.5,174500.0],["2018-08-02",51.55,62.25,50.05,61.75,656500.0],["2018-08-03",61.7,62.8,60.3,61.45,280500.0],["2018-08-06",61.8,62.75,60.0,62.55,326700.0],["2018-08-07",62.55,64.9,62.4,63.25,317400.0],["2018-08-08",63.3,64.025,62.2,63.95,144400.0],["2018-08-09",63.75,64.5,63.0,63.75,105200.0],["2018-08-10",63.45,64.558,62.955,63.8,165900.0],["2018-08-13",63.7,64.55,63.1,64.4,307900.0],["2018-08-14",64.75,68.3,64.75,67.2,245500.0],["2018-08-15",67.15,67.15,64.3,64.5,349100.0],["2018-08-16",65.0,66.3,64.525,64.85,296300.0],["2018-08-17",64.35,64.4,63.425,63.9,261100.0],["2018-08-20",63.9,64.25,63.75,63.75,226300.0],["2018-08-21",63.95,65.1,63.4,64.6,306800.0],["2018-08-22",64.45,64.95,63.9,64.3,267500.0],["2018-08-23",64.15,65.35,63.9,64.15,137000.0],["2018-08-24",64.1,65.3,64.1,64.75,153800.0],["2018-08-27",65.15,65.7,64.8,65.05,134500.0],["2018-08-28",65.05,65.05,63.05,63.85,178800.0],["2018-08-29",63.9,65.15,62.6,65.0,161000.0],["2018-08-30",65.25,65.6,64.45,64.7,165300.0],["2018-08-31",64.4,66.25,64.4,66.05,173000.0],["2018-09-04",65.9,67.15,65.45,66.8,154800.0],["2018-09-05",67.0,68.75,65.38,68.25,303900.0],["2018-09-06",68.25,69.098,67.3,68.35,267800.0],["2018-09-07",68.2,69.25,67.4,68.0,158900.0],["2018-09-10",68.45,70.35,68.176,69.75,273800.0],["2018-09-11",69.55,70.85,68.65,70.55,222400.0],["2018-09-12",70.6,71.8,69.85,69.85,274800.0],["2018-09-13",69.9,70.6,67.9,68.15,284400.0],["2018-09-14",68.4,70.2,67.1,69.95,300800.0],["2018-09-17",69.8,69.9,68.0,68.85,363100.0],["2018-09-18",69.0,70.3,68.65,69.75,206500.0],["2018-09-19",69.7,71.55,69.55,71.05,365900.0],["2018-09-20",71.8,72.8,70.75,72.1,495300.0],["2018-09-21",72.3,73.1,71.65,71.85,600600.0],["2018-09-24",71.65,71.65,69.8,71.0,352700.0],["2018-09-25",70.8,70.8,69.45,69.95,348100.0],["2018-09-26",70.1,71.0,69.65,69.85,245600.0],["2018-09-27",69.9,70.9,68.905,70.0,186100.0],["2018-09-28",69.45,71.475,69.45,70.05,301300.0],["2018-10-01",70.49,70.97,66.7,66.87,269700.0],["2018-10-02",66.4,68.222,65.76,67.53,202300.0],["2018-10-03",67.76,69.0,67.71,68.32,168200.0],["2018-10-04",68.12,68.285,66.04,66.5,167900.0],["2018-10-05",66.56,67.13,65.28,66.13,225400.0],["2018-10-08",65.89,66.28,64.51,65.06,258500.0],["2018-10-09",64.99,65.49,63.69,64.25,231800.0],["2018-10-10",64.0,64.0,59.98,60.07,383800.0],["2018-10-11",59.9,61.35,58.838,58.92,418500.0],["2018-10-12",59.97,61.12,58.51,59.27,237700.0],["2018-10-15",59.27,60.68,58.84,59.66,145000.0],["2018-10-16",60.19,61.54,59.66,61.3,271000.0],["2018-10-17",61.2,62.49,59.24,60.39,144300.0],["2018-10-18",60.0,60.34,58.23,58.54,147100.0],["2018-10-19",58.94,59.12,56.915,57.3,180000.0],["2018-10-22",57.31,58.09,56.385,56.91,220200.0],["2018-10-23",56.01,56.01,52.73,55.21,395400.0],["2018-10-24",54.96,55.23,51.41,51.58,380900.0],["2018-10-25",52.0,53.0,51.695,52.39,332200.0],["2018-10-26",51.56,52.92,50.02,51.78,273100.0],["2018-10-29",52.55,53.7,49.97,50.66,163800.0],["2018-10-30",50.52,51.92,50.2,51.68,236500.0],["2018-10-31",52.15,54.0,52.15,53.73,354800.0],["2018-11-01",61.28,66.92,59.41,63.18,901200.0],["2018-11-02",63.63,64.41,62.13,63.92,388400.0],["2018-11-05",63.97,66.05,63.525,65.16,373000.0],["2018-11-06",65.17,67.66,64.78,67.35,303700.0],["2018-11-07",67.56,73.54,66.86,69.21,905500.0],["2018-11-08",69.08,69.08,66.32,67.7,221400.0],["2018-11-09",67.01,67.05,64.63,66.93,207400.0],["2018-11-12",67.23,68.29,65.73,67.27,170600.0],["2018-11-13",67.83,70.07,66.97,68.94,262200.0],["2018-11-14",69.53,70.089,68.01,68.69,247100.0],["2018-11-15",68.02,71.69,66.95,71.68,267000.0],["2018-11-16",70.98,75.49,70.84,75.17,822900.0],["2018-11-19",75.35,76.77,71.01,72.76,346800.0],["2018-11-20",71.16,71.975,66.9,67.15,391800.0],["2018-11-21",67.44,69.4,67.35,67.59,249500.0],["2018-11-23",65.46,65.46,61.41,63.19,292900.0],["2018-11-26",63.78,66.09,63.484,65.9,217500.0],["2018-11-27",65.91,66.48,63.07,63.27,302500.0],["2018-11-28",63.28,64.825,62.24,64.68,383100.0],["2018-11-29",64.55,66.88,64.24,65.95,235000.0],["2018-11-30",65.57,67.855,63.288,63.71,605100.0],["2018-12-03",65.34,66.38,63.78,64.9,377600.0],["2018-12-04",64.67,65.97,61.956,63.25,257400.0],["2018-12-06",62.33,64.285,60.48,64.05,380000.0],["2018-12-07",64.22,65.465,61.17,61.7,225900.0],["2018-12-10",62.07,64.47,60.91,64.19,370100.0],["2018-12-11",65.41,67.97,63.7,65.49,512900.0],["2018-12-12",66.36,67.82,64.62,65.26,286500.0],["2018-12-13",65.44,66.76,62.97,64.05,215000.0],["2018-12-14",63.18,64.555,60.95,61.48,328100.0],["2018-12-17",61.51,63.502,59.12,59.42,376300.0],["2018-12-18",60.2,61.335,59.59,60.01,400000.0],["2018-12-19",60.33,63.49,58.64,58.74,414100.0],["2018-12-20",58.7,59.45,55.77,56.0,425700.0],["2018-12-21",56.09,57.725,53.97,54.03,691500.0],["2018-12-24",53.45,54.99,52.58,53.73,116700.0],["2018-12-26",54.23,56.535,52.82,56.29,269400.0],["2018-12-27",55.29,58.04,54.74,58.03,244200.0],["2018-12-28",58.31,61.335,57.72,59.93,578800.0],["2018-12-31",60.32,60.78,58.02,58.87,336600.0],["2019-01-02",57.81,59.465,56.51,56.99,283700.0],["2019-01-03",56.64,57.5,54.21,56.22,297000.0],["2019-01-04",57.07,59.65,56.19,59.29,171500.0],["2019-01-07",59.31,61.06,58.4,60.39,263900.0],["2019-01-08",60.93,62.45,58.22,62.39,223500.0],["2019-01-09",62.74,65.14,62.45,64.62,236500.0],["2019-01-10",64.02,65.26,63.6,64.87,271800.0],["2019-01-11",64.92,65.715,62.55,62.95,253800.0],["2019-01-14",62.44,63.79,62.0,62.51,190100.0],["2019-01-15",62.36,63.095,61.65,62.9,206600.0],["2019-01-16",63.05,64.31,61.83,63.82,243400.0],["2019-01-17",63.39,64.64,63.26,64.39,261300.0],["2019-01-18",64.39,64.39,62.5,63.91,232200.0],["2019-01-22",63.49,64.17,60.61,61.13,233900.0],["2019-01-23",61.48,62.332,60.09,60.65,193500.0],["2019-01-24",60.66,61.41,60.385,60.98,208800.0],["2019-01-25",61.53,61.618,60.37,60.76,165000.0],["2019-01-28",60.23,60.8,59.41,60.06,147000.0],["2019-01-29",59.92,60.565,59.1,59.42,140700.0],["2019-01-30",59.86,60.23,58.65,59.4,167000.0],["2019-01-31",59.37,59.73,57.88,59.33,443600.0],["2019-02-01",59.32,61.71,58.761,59.54,592100.0],["2019-02-04",59.49,63.2,58.86,61.98,259800.0],["2019-02-05",62.14,62.91,61.49,61.74,209600.0],["2019-02-06",61.73,62.17,60.84,60.89,177800.0],["2019-02-07",60.29,60.75,58.69,60.19,230900.0],["2019-02-08",59.89,61.19,58.1,60.58,458800.0],["2019-02-11",60.81,61.92,59.9,61.87,238800.0],["2019-02-12",62.04,62.82,60.91,62.34,237800.0],["2019-02-13",62.48,63.198,59.63,60.23,237300.0],["2019-02-14",59.85,60.36,59.51,59.86,229500.0],["2019-02-15",60.38,61.26,58.4,61.16,890300.0],["2019-02-19",61.44,62.93,60.74,61.89,330500.0],["2019-02-20",61.97,62.42,60.87,61.87,241700.0],["2019-02-21",61.8,62.5,60.53,62.03,126100.0],["2019-02-22",62.37,62.77,61.29,61.67,155400.0],["2019-02-25",62.05,62.93,61.311,62.85,239200.0],["2019-02-26",62.69,63.13,61.13,61.13,314100.0],["2019-02-27",64.84,69.87,62.69,63.43,865600.0],["2019-02-28",63.88,63.88,60.35,63.38,332300.0],["2019-03-01",63.91,64.91,62.55,64.51,274300.0],["2019-03-04",64.68,65.01,63.5,64.15,215800.0],["2019-03-05",64.42,65.0,63.16,64.35,186100.0],["2019-03-06",64.33,65.0,63.31,63.52,527600.0],["2019-03-07",63.23,63.675,61.95,63.35,170800.0],["2019-03-08",62.77,63.67,62.77,63.57,128700.0],["2019-03-11",65.0,67.7,64.57,67.42,286000.0],["2019-03-12",67.56,67.876,66.975,67.36,159100.0],["2019-03-13",68.0,68.33,67.12,67.2,454300.0],["2019-03-14",67.24,67.24,66.26,66.43,151500.0],["2019-03-15",66.5,66.89,66.08,66.68,306600.0],["2019-03-18",66.7,69.14,66.68,68.93,306800.0],["2019-03-19",69.46,69.46,68.675,69.02,212100.0],["2019-03-20",69.29,71.7,68.36,70.0,296000.0],["2019-03-21",69.55,71.3,69.29,70.82,252800.0],["2019-03-22",70.52,70.52,68.61,68.63,310900.0],["2019-03-25",68.63,70.965,68.255,70.33,220100.0],["2019-03-26",70.92,71.43,69.42,69.59,325200.0],["2019-03-27",69.53,69.6,67.44,68.68,146300.0],["2019-03-28",69.02,70.268,68.64,69.67,169800.0],["2019-03-29",70.34,70.37,69.38,69.89,195300.0],["2019-04-01",70.37,73.4,70.36,73.31,274400.0],["2019-04-02",73.64,74.24,71.19,72.22,197800.0],["2019-04-03",73.17,73.99,72.69,73.62,126800.0],["2019-04-04",73.76,75.15,73.69,74.95,137400.0],["2019-04-05",75.16,75.513,74.07,74.88,169300.0],["2019-04-08",74.67,75.09,74.165,74.99,160600.0],["2019-04-09",74.64,75.02,74.02,74.25,188800.0],["2019-04-10",74.33,76.37,74.12,75.99,171500.0],["2019-04-11",75.95,76.14,74.68,75.41,174700.0],["2019-04-12",76.27,78.04,75.87,77.53,227100.0],["2019-04-15",77.55,77.995,76.41,77.87,194300.0],["2019-04-16",78.36,79.04,77.81,79.0,243200.0],["2019-04-17",79.46,79.46,78.01,78.51,305500.0],["2019-04-18",78.2,78.26,77.12,77.89,156700.0],["2019-04-22",77.69,78.662,76.92,77.45,154800.0],["2019-04-23",77.65,78.375,75.28,77.44,230900.0],["2019-04-24",77.44,78.8,77.01,77.76,121500.0],["2019-04-25",77.65,77.65,75.69,77.29,119800.0],["2019-04-26",77.53,79.07,77.375,78.24,119600.0],["2019-04-29",78.58,78.58,76.885,77.37,122900.0],["2019-04-30",76.96,77.87,76.35,77.6,232100.0],["2019-05-01",77.62,77.62,75.425,75.74,351800.0],["2019-05-02",70.3,76.75,70.0,75.32,242800.0],["2019-05-03",76.05,77.74,74.56,77.52,188400.0],["2019-05-06",75.83,76.89,74.734,76.83,185200.0],["2019-05-07",75.97,76.3,74.08,74.94,172900.0],["2019-05-08",74.55,75.74,72.56,74.28,398100.0],["2019-05-09",73.42,74.79,72.86,74.59,257400.0],["2019-05-10",74.35,76.16,72.68,75.95,183800.0],["2019-05-13",74.15,74.5,70.85,71.13,259900.0],["2019-05-14",71.52,72.34,71.01,71.63,135600.0],["2019-05-15",70.75,72.38,70.2,72.12,131000.0],["2019-05-16",72.28,72.97,70.59,70.73,179800.0],["2019-05-17",70.0,70.79,69.12,69.37,141800.0],["2019-05-20",68.73,69.33,67.56,69.08,115500.0],["2019-05-21",69.61,70.7,67.53,70.49,127500.0],["2019-05-22",70.15,70.94,67.99,68.0,170000.0],["2019-05-23",67.34,67.5,65.07,65.65,374100.0],["2019-05-24",66.14,67.97,65.95,67.93,114700.0],["2019-05-28",68.04,69.975,67.36,67.71,225400.0],["2019-05-29",67.17,67.82,66.38,67.7,142600.0],["2019-05-30",67.64,68.28,66.935,67.51,118200.0],["2019-05-31",66.18,67.45,66.16,67.02,179700.0],["2019-06-03",67.81,68.31,66.63,67.47,332400.0],["2019-06-04",68.78,69.91,67.53,69.9,165100.0],["2019-06-05",70.0,70.4,68.006,70.04,216500.0],["2019-06-06",70.17,70.527,68.04,69.96,199000.0],["2019-06-07",70.0,71.83,69.79,71.5,161000.0],["2019-06-10",72.05,74.81,71.74,72.53,169200.0],["2019-06-11",73.41,73.51,70.67,72.1,266000.0],["2019-06-12",72.17,74.36,72.04,73.51,239600.0],["2019-06-13",74.06,74.39,72.72,73.49,196800.0],["2019-06-14",73.35,74.25,72.5,72.84,144800.0],["2019-06-17",73.17,74.16,72.11,73.25,192200.0],["2019-06-18",74.03,75.15,73.35,74.52,130100.0],["2019-06-19",74.6,77.18,73.751,77.0,173400.0],["2019-06-20",78.05,78.88,77.77,78.57,195200.0],["2019-06-21",78.19,80.84,77.86,80.11,316500.0],["2019-06-24",80.55,80.744,79.08,79.09,249400.0],["2019-06-25",79.13,80.03,77.75,78.42,305500.0],["2019-06-26",78.85,79.81,78.0,79.78,181700.0],["2019-06-27",80.64,81.92,79.93,81.51,227200.0],["2019-06-28",81.77,83.74,81.75,82.51,725600.0],["2019-07-01",83.82,85.04,83.15,84.59,263900.0],["2019-07-02",84.35,84.84,82.535,82.86,179800.0],["2019-07-03",83.43,83.8,82.33,83.67,65500.0],["2019-07-05",83.74,84.39,83.32,84.16,110200.0],["2019-07-08",83.57,84.18,81.92,82.31,167000.0],["2019-07-09",81.72,82.02,79.68,80.61,212900.0],["2019-07-10",81.05,81.96,80.035,80.35,125300.0],["2019-07-11",80.12,80.75,79.04,79.66,146000.0],["2019-07-12",80.13,81.245,79.31,80.94,186000.0],["2019-07-15",81.19,81.54,80.2,81.18,131500.0],["2019-07-16",80.89,82.1,80.56,81.57,151900.0],["2019-07-17",81.9,82.04,80.725,81.63,143500.0],["2019-07-18",81.26,82.11,80.54,81.1,107800.0],["2019-07-19",81.29,82.28,79.137,80.64,179500.0],["2019-07-22",80.85,82.31,80.12,80.25,126900.0],["2019-07-23",80.75,83.45,80.75,83.4,153200.0],["2019-07-24",83.11,86.75,82.43,86.27,195800.0],["2019-07-25",85.96,86.85,85.47,85.89,208100.0],["2019-07-26",86.31,86.79,85.38,86.42,161800.0],["2019-07-29",86.35,86.91,83.205,83.32,228800.0],["2019-07-30",82.4,83.13,80.91,82.84,232200.0],["2019-07-31",83.09,84.51,79.835,80.08,321000.0],["2019-08-01",85.64,85.64,71.45,77.3,654900.0],["2019-08-02",76.8,76.8,73.47,75.65,201400.0],["2019-08-05",74.05,74.98,72.43,74.04,301900.0],["2019-08-06",74.69,75.81,73.08,73.98,149700.0],["2019-08-07",72.79,73.3,71.59,72.39,280400.0],["2019-08-08",73.25,74.195,72.36,74.07,131100.0],["2019-08-09",73.57,74.15,72.47,74.0,183100.0],["2019-08-12",73.22,73.85,70.74,73.51,181100.0],["2019-08-13",73.34,75.96,72.51,75.44,191200.0],["2019-08-14",74.03,74.32,72.96,73.96,261900.0],["2019-08-15",73.66,74.13,72.5,73.2,214700.0],["2019-08-16",73.96,75.46,73.47,74.71,161500.0],["2019-08-19",76.0,76.57,75.1,76.25,162500.0],["2019-08-20",76.16,76.44,75.25,75.38,159300.0],["2019-08-21",76.34,77.0,75.35,76.4,141000.0],["2019-08-22",76.37,77.33,75.42,76.16,157300.0],["2019-08-23",75.54,76.12,72.79,73.31,193000.0],["2019-08-26",74.34,74.905,73.13,73.79,106500.0],["2019-08-27",74.42,74.74,73.35,73.87,149300.0],["2019-08-28",73.37,73.66,70.64,70.79,361800.0],["2019-08-29",71.9,73.29,71.64,72.61,126300.0],["2019-08-30",72.97,73.09,71.67,72.04,157600.0],["2019-09-03",71.91,71.98,67.87,68.27,217700.0],["2019-09-04",68.84,69.95,66.66,67.3,169000.0],["2019-09-05",68.44,69.95,67.99,68.75,285900.0],["2019-09-06",69.0,69.27,66.09,66.59,311900.0],["2019-09-09",66.99,68.04,66.5,66.9,210700.0],["2019-09-10",66.62,68.25,64.84,67.62,234900.0],["2019-09-11",68.1,69.82,67.1,69.17,201000.0],["2019-09-12",69.46,69.94,67.16,67.6,225400.0],["2019-09-13",68.13,68.798,67.01,67.75,324600.0],["2019-09-16",67.32,68.21,66.02,66.56,318200.0],["2019-09-17",66.45,67.615,65.18,67.39,249300.0],["2019-09-18",67.98,67.98,63.945,65.11,324300.0],["2019-09-19",65.45,65.45,63.22,63.58,265700.0],["2019-09-20",63.15,64.56,62.34,63.3,507800.0],["2019-09-23",62.97,63.72,61.77,62.66,277500.0],["2019-09-24",62.93,63.4,60.66,61.1,272000.0],["2019-09-25",61.16,62.2,60.54,61.8,192500.0],["2019-09-26",61.73,61.9,59.63,60.43,340100.0],["2019-09-27",61.03,62.0,60.24,61.62,237100.0],["2019-09-30",61.62,62.75,61.26,62.24,263500.0],["2019-10-01",62.2,63.25,61.67,61.99,365000.0],["2019-10-02",60.95,61.65,59.61,60.74,367800.0],["2019-10-03",60.35,60.74,59.56,60.62,321700.0],["2019-10-04",60.56,61.5,59.7,60.21,204300.0],["2019-10-07",59.41,60.93,59.01,60.41,286400.0],["2019-10-08",59.76,60.56,59.49,59.81,401500.0],["2019-10-09",60.35,61.41,59.781,61.02,151600.0],["2019-10-10",61.13,61.9,60.86,60.95,165900.0],["2019-10-11",61.89,64.71,60.47,63.96,332800.0],["2019-10-14",63.63,64.51,63.23,63.58,126400.0],["2019-10-15",63.8,64.99,63.8,64.4,105600.0],["2019-10-16",64.26,66.18,64.26,65.97,169200.0],["2019-10-17",66.19,67.04,65.74,66.76,193700.0],["2019-10-18",66.42,67.24,65.98,66.25,188000.0],["2019-10-21",66.78,67.02,63.24,63.29,299200.0],["2019-10-22",63.3,63.32,62.22,62.4,235100.0],["2019-10-23",62.32,62.85,61.66,62.81,182800.0],["2019-10-24",62.81,63.14,62.22,62.82,189300.0],["2019-10-25",62.88,63.587,62.31,62.38,151900.0],["2019-10-28",62.63,64.38,62.405,63.5,214100.0],["2019-10-29",63.28,64.36,62.91,64.3,165800.0],["2019-10-30",63.8,64.8,63.76,63.98,197300.0],["2019-10-31",64.0,64.1,59.8,60.94,711300.0],["2019-11-01",60.62,62.65,60.53,62.1,218600.0],["2019-11-04",62.59,64.37,61.9,62.93,264100.0],["2019-11-05",62.87,64.5,62.254,63.44,190600.0],["2019-11-06",63.56,64.08,63.21,63.79,176400.0],["2019-11-07",64.42,66.16,63.97,64.55,213500.0],["2019-11-08",64.46,65.395,64.2,65.39,106300.0],["2019-11-11",64.91,65.11,64.05,64.82,129600.0],["2019-11-12",64.75,65.0,62.9,63.22,139600.0],["2019-11-13",62.74,63.9,62.4,62.88,129000.0],["2019-11-14",62.52,63.92,62.04,63.69,138400.0],["2019-11-15",64.25,64.45,62.98,63.52,123100.0],["2019-11-18",63.42,64.28,62.67,64.18,117400.0],["2019-11-19",64.55,64.85,62.739,62.94,140300.0],["2019-11-20",62.86,64.07,61.93,62.41,228500.0],["2019-11-21",62.6,62.92,60.79,60.98,202400.0],["2019-11-22",61.36,62.66,61.11,62.46,151800.0],["2019-11-25",62.83,66.33,62.58,66.27,173100.0],["2019-11-26",66.0,66.75,65.47,66.48,180700.0],["2019-11-27",66.92,66.92,65.85,66.82,121300.0],["2019-11-29",66.45,66.72,65.78,65.93,69300.0],["2019-12-02",66.2,66.84,65.755,66.19,126800.0],["2019-12-03",65.24,65.64,63.69,64.15,119400.0],["2019-12-04",64.68,67.03,64.665,66.32,276400.0],["2019-12-05",66.43,66.779,64.36,64.94,181900.0],["2019-12-06",65.44,66.14,65.28,65.73,168200.0],["2019-12-09",65.51,65.72,63.79,63.84,133900.0],["2019-12-10",64.1,66.12,63.57,65.91,138900.0],["2019-12-11",66.1,66.59,65.2,66.48,111700.0],["2019-12-12",66.38,68.19,66.09,67.9,164700.0],["2019-12-13",67.9,68.192,64.31,64.78,128300.0],["2019-12-16",65.51,67.19,65.42,65.72,145400.0],["2019-12-17",65.99,67.555,65.33,66.77,128100.0],["2019-12-18",66.97,68.38,66.29,68.22,135300.0],["2019-12-19",68.09,68.509,67.16,67.895,158300.0],["2019-12-20",68.44,68.99,67.48,68.1,412000.0],["2019-12-23",68.59,69.47,68.124,69.39,96600.0],["2019-12-24",69.38,69.42,68.54,69.41,47600.0],["2019-12-26",69.51,69.6,67.87,68.24,102400.0],["2019-12-27",68.84,69.625,68.32,69.3,147200.0],["2019-12-30",69.38,69.91,68.46,69.66,94600.0],["2019-12-31",69.32,69.99,69.088,69.57,111600.0],["2020-01-02",70.02,71.07,69.26,70.95,140500.0],["2020-01-03",69.94,70.83,69.42,69.78,166600.0],["2020-01-06",69.57,69.57,67.22,67.53,204900.0],["2020-01-07",67.54,68.11,67.1,67.99,110700.0],["2020-01-08",67.93,68.945,67.93,68.23,128900.0],["2020-01-09",68.65,68.837,67.19,67.3,149300.0],["2020-01-10",67.5,67.99,66.81,66.86,158000.0],["2020-01-13",67.0,67.565,66.4,67.2,234300.0],["2020-01-14",67.1,69.38,67.053,68.29,173600.0],["2020-01-15",67.95,69.075,65.47,65.9,216400.0],["2020-01-16",66.57,68.07,66.525,67.07,189800.0],["2020-01-17",67.69,68.85,66.91,68.75,177600.0],["2020-01-21",68.21,69.99,68.21,69.26,153600.0],["2020-01-22",69.71,70.7,68.85,70.13,81500.0],["2020-01-23",69.86,71.45,69.07,71.19,189200.0],["2020-01-24",71.1,71.1,69.6,70.09,137800.0],["2020-01-27",68.58,69.978,68.58,69.0,66500.0],["2020-01-28",69.36,71.15,68.97,70.82,106800.0],["2020-01-29",71.05,71.44,69.38,69.56,79600.0],["2020-01-30",68.93,70.32,67.49,68.22,196100.0],["2020-01-31",67.94,68.2,65.27,65.82,170300.0],["2020-02-03",66.57,70.21,65.98,69.98,244200.0],["2020-02-04",71.44,72.105,70.75,71.45,103900.0],["2020-02-05",72.39,72.39,70.08,71.3,151100.0],["2020-02-06",71.68,71.71,67.63,68.48,125200.0],["2020-02-07",68.08,69.22,67.675,68.6,75900.0],["2020-02-10",68.39,69.34,67.975,68.68,108800.0],["2020-02-11",69.01,69.84,68.543,68.75,80400.0],["2020-02-12",69.16,69.16,67.86,68.75,193800.0],["2020-02-13",71.79,79.19,71.79,76.18,515900.0],["2020-02-14",76.2,77.95,74.685,75.28,195900.0],["2020-02-18",75.1,75.366,73.62,73.88,112300.0],["2020-02-19",74.0,74.0,71.38,71.86,156200.0],["2020-02-20",71.45,73.38,71.064,72.84,122600.0],["2020-02-21",72.76,73.4,72.185,72.97,127900.0],["2020-02-24",70.12,73.05,69.92,72.25,177400.0],["2020-02-25",72.88,72.99,69.53,70.09,234200.0],["2020-02-26",70.43,70.95,67.01,67.47,95400.0],["2020-02-27",65.87,68.35,65.25,65.85,188500.0],["2020-02-28",63.64,65.63,61.915,63.4,297300.0],["2020-03-02",63.74,65.12,61.87,63.44,259800.0],["2020-03-03",63.44,64.65,59.25,60.69,364600.0],["2020-03-04",67.72,69.85,61.59,64.81,471600.0],["2020-03-05",63.54,65.26,61.56,62.35,334800.0],["2020-03-06",60.61,62.31,60.22,62.05,308800.0],["2020-03-09",59.01,59.57,56.75,57.88,525900.0],["2020-03-10",59.7,59.7,51.95,57.04,390000.0],["2020-03-11",55.46,56.16,52.34,54.14,245800.0],["2020-03-12",50.49,53.009,47.5,48.335,287500.0],["2020-03-13",51.26,54.1,48.21,51.5,411800.0],["2020-03-16",46.73,48.96,43.9,45.98,413300.0],["2020-03-17",46.84,52.53,44.885,50.96,484000.0],["2020-03-18",47.83,48.872,45.073,47.07,422900.0],["2020-03-19",46.88,56.96,45.976,55.88,511000.0],["2020-03-20",56.55,58.965,47.85,48.41,488700.0],["2020-03-23",48.3,48.3,43.21,45.08,295300.0],["2020-03-24",47.62,51.49,44.875,50.34,383700.0],["2020-03-25",49.81,50.13,42.41,43.4,618500.0],["2020-03-26",43.54,46.66,40.1,43.35,763100.0],["2020-03-27",41.24,43.83,39.3,39.58,508600.0],["2020-03-30",37.23,42.8,35.511,41.67,585000.0],["2020-03-31",42.54,43.18,39.635,42.0,448700.0],["2020-04-01",40.64,41.82,37.01,37.48,444300.0],["2020-04-02",37.01,38.3,34.58,36.15,309400.0],["2020-04-03",36.24,37.51,35.54,36.15,349500.0],["2020-04-06",37.4,42.83,37.4,42.29,365600.0],["2020-04-07",44.56,47.45,43.91,45.11,460700.0],["2020-04-08",45.5,48.34,44.64,47.85,339100.0],["2020-04-09",49.02,50.93,47.982,50.46,231500.0],["2020-04-13",49.69,49.69,42.2,42.96,684000.0],["2020-04-14",43.91,48.39,43.1,47.695,665300.0],["2020-04-15",46.66,46.66,40.68,42.01,663600.0],["2020-04-16",42.34,43.999,41.71,42.83,417800.0],["2020-04-17",44.65,46.15,43.13,43.25,433900.0],["2020-04-20",42.0,43.0,41.175,42.09,305400.0],["2020-04-21",40.27,41.394,39.53,40.15,203600.0],["2020-04-22",41.01,41.73,39.92,41.4,178600.0],["2020-04-23",41.68,43.307,41.495,41.89,249100.0],["2020-04-24",42.29,44.06,40.515,43.23,261700.0],["2020-04-27",43.98,46.0,43.76,45.44,261000.0],["2020-04-28",47.07,49.16,46.71,49.15,440700.0],["2020-04-29",51.41,56.49,50.935,55.63,841500.0],["2020-04-30",54.05,54.42,50.45,51.01,491100.0],["2020-05-01",49.44,50.5,47.14,50.02,335800.0],["2020-05-04",49.34,50.62,48.67,50.14,279200.0],["2020-05-05",51.67,53.02,50.62,52.0,347800.0],["2020-05-06",52.78,54.09,51.42,54.0,310900.0],["2020-05-07",52.13,55.56,50.91,54.2,651200.0],["2020-05-08",55.65,58.09,54.83,56.77,340800.0],["2020-05-11",55.41,58.78,54.91,57.95,363600.0],["2020-05-12",58.04,60.07,58.04,59.05,573200.0],["2020-05-13",58.13,58.67,55.97,56.2,765000.0],["2020-05-14",54.65,55.01,51.63,53.93,494400.0],["2020-05-15",53.56,56.37,52.74,56.1,324800.0],["2020-05-18",59.33,66.24,59.07,63.66,573100.0],["2020-05-19",61.38,64.89,60.81,62.7,450600.0],["2020-05-20",64.11,65.45,63.615,63.77,668900.0],["2020-05-21",63.96,65.64,62.75,65.02,343300.0],["2020-05-22",65.16,67.8,64.535,67.54,224100.0],["2020-05-26",71.29,72.35,68.48,69.49,453500.0],["2020-05-27",70.86,75.76,69.48,75.68,416700.0],["2020-05-28",77.09,77.09,67.75,68.03,359600.0],["2020-05-29",70.6,72.881,68.94,72.11,559600.0],["2020-06-01",72.2,73.89,70.621,73.11,306600.0],["2020-06-02",73.79,75.27,72.63,73.94,281200.0],["2020-06-03",75.24,79.74,75.2,76.0,444100.0],["2020-06-04",75.29,81.69,74.63,80.53,344200.0],["2020-06-05",86.94,91.84,84.0,88.67,765500.0],["2020-06-08",89.28,90.69,85.6,87.51,316700.0],["2020-06-09",85.46,89.2,85.46,86.98,237200.0],["2020-06-10",86.74,86.92,81.936,85.11,269200.0],["2020-06-11",77.52,81.805,77.35,78.47,312400.0],["2020-06-12",81.22,84.07,79.525,82.29,269000.0],["2020-06-15",79.52,86.26,78.77,84.93,254600.0],["2020-06-16",86.41,89.14,83.14,83.83,294100.0],["2020-06-17",84.43,84.89,80.76,82.48,223400.0],["2020-06-18",76.25,81.94,76.14,78.12,1908800.0],["2020-06-19",78.5,80.47,76.505,78.22,578500.0],["2020-06-22",78.51,81.56,77.1,80.41,474400.0],["2020-06-23",82.04,84.35,81.11,81.86,401600.0],["2020-06-24",80.94,82.65,77.62,78.51,331500.0],["2020-06-25",77.93,82.2,76.67,81.84,506400.0],["2020-06-26",81.12,82.74,78.63,79.545,1066400.0],["2020-06-29",80.9,83.4,79.68,81.63,338200.0],["2020-06-30",81.28,84.83,80.209,82.61,382200.0],["2020-07-01",82.48,83.14,80.58,81.55,277900.0],["2020-07-02",83.59,83.59,80.68,81.85,241600.0],["2020-07-06",84.6,88.41,83.84,88.38,623800.0],["2020-07-07",87.47,87.73,83.54,84.36,288200.0],["2020-07-08",84.45,86.915,82.02,83.93,231100.0],["2020-07-09",84.04,85.3,80.115,82.15,205300.0],["2020-07-10",82.29,83.87,80.933,83.31,187300.0],["2020-07-13",85.4,86.53,82.08,84.01,325200.0],["2020-07-14",79.53,82.14,71.37,80.87,915200.0],["2020-07-15",83.03,85.75,81.53,84.68,324600.0],["2020-07-16",83.78,85.34,82.02,84.77,248900.0],["2020-07-17",84.27,86.45,82.74,83.26,211600.0],["2020-07-20",82.89,84.04,79.45,82.18,175900.0],["2020-07-21",83.63,85.01,81.37,83.86,170400.0],["2020-07-22",84.06,86.67,83.41,86.57,204700.0],["2020-07-23",87.02,89.74,85.11,86.14,328500.0],["2020-07-24",84.86,88.34,81.881,85.96,231600.0],["2020-07-27",86.19,90.68,84.77,90.09,245700.0],["2020-07-28",89.66,90.48,87.33,89.09,300000.0],["2020-07-29",89.94,94.38,89.67,93.08,341100.0],["2020-07-30",91.85,91.87,89.14,90.44,230400.0],["2020-07-31",90.89,90.975,86.56,89.0,276600.0],["2020-08-03",90.7,96.4,88.5,95.31,380800.0],["2020-08-04",95.09,96.42,91.96,93.16,337200.0],["2020-08-05",94.98,98.19,93.56,98.02,397500.0],["2020-08-06",98.07,109.12,94.32,106.72,662600.0],["2020-08-07",106.4,111.98,106.0,107.63,388900.0],["2020-08-10",108.0,109.72,104.31,106.92,414500.0],["2020-08-11",107.92,111.21,106.93,108.2,358100.0],["2020-08-12",110.29,112.4,108.9,110.16,249200.0],["2020-08-13",110.14,111.895,108.891,111.29,231100.0],["2020-08-14",110.84,112.525,110.54,111.37,162600.0],["2020-08-17",112.4,113.41,110.22,110.47,263300.0],["2020-08-18",110.41,111.98,108.234,109.77,255800.0],["2020-08-19",109.0,111.55,107.34,107.96,520600.0],["2020-08-20",106.05,107.33,103.47,106.86,258900.0],["2020-08-21",106.15,107.0,104.27,106.13,245200.0],["2020-08-24",107.58,108.6,105.76,107.71,203100.0],["2020-08-25",108.5,108.5,103.0,106.31,202000.0],["2020-08-26",107.16,108.2,105.16,105.28,301500.0],["2020-08-27",104.85,106.7,102.44,102.67,180300.0],["2020-08-28",103.51,105.48,99.817,103.5,184300.0],["2020-08-31",103.34,104.3,100.62,100.81,321200.0],["2020-09-01",100.65,100.82,99.62,100.0,329600.0],["2020-09-02",101.2,102.03,97.82,98.82,467300.0],["2020-09-03",98.54,98.79,90.915,91.81,416700.0],["2020-09-04",92.93,94.53,83.9,88.28,647400.0],["2020-09-08",82.52,84.605,79.6,80.94,1017000.0],["2020-09-09",82.43,83.973,78.56,81.99,579800.0],["2020-09-10",82.6,83.01,78.92,79.3,473200.0],["2020-09-11",79.86,80.11,75.47,76.8,403600.0],["2020-09-14",77.42,77.42,74.34,76.17,386400.0],["2020-09-15",76.62,78.0,73.545,74.32,419500.0],["2020-09-16",74.3,74.35,72.6,73.21,550300.0],["2020-09-17",71.4,76.24,71.32,75.59,534500.0],["2020-09-18",78.94,82.68,72.39,73.62,8461800.0],["2020-09-21",72.23,73.93,70.58,73.12,557600.0],["2020-09-22",75.09,76.36,72.28,76.04,722100.0],["2020-09-23",75.46,76.86,71.82,72.1,672300.0],["2020-09-24",71.29,74.11,69.95,72.74,401600.0],["2020-09-25",72.59,74.19,71.91,73.06,320300.0],["2020-09-28",74.89,76.02,73.475,75.8,337900.0],["2020-09-29",75.77,77.02,73.82,74.09,296000.0],["2020-09-30",74.36,76.74,73.14,74.33,761000.0],["2020-10-01",74.47,76.54,73.525,76.43,490500.0],["2020-10-02",74.33,78.72,74.01,78.28,288800.0],["2020-10-05",79.44,82.47,79.435,81.47,381000.0],["2020-10-06",81.95,83.36,80.35,80.99,242600.0],["2020-10-07",82.01,85.55,82.01,85.46,326700.0],["2020-10-08",87.08,87.42,84.03,85.06,348600.0],["2020-10-09",85.9,88.488,83.69,87.7,422300.0],["2020-10-12",87.74,88.48,85.58,87.02,205500.0],["2020-10-13",86.08,89.47,86.08,88.5,272000.0],["2020-10-14",89.19,89.77,87.08,87.34,123400.0],["2020-10-15",86.83,88.96,85.61,88.82,133000.0],["2020-10-16",88.68,89.203,86.535,87.21,159900.0],["2020-10-19",87.71,89.2,85.49,85.73,221100.0],["2020-10-20",87.02,87.65,83.5,84.08,249600.0],["2020-10-21",85.025,85.635,82.65,82.68,237100.0],["2020-10-22",83.09,85.25,82.78,84.79,252000.0],["2020-10-23",85.89,87.29,84.15,86.3,142700.0],["2020-10-26",84.96,85.94,82.54,85.89,238900.0],["2020-10-27",85.61,86.503,84.66,85.66,118900.0],["2020-10-28",83.53,85.57,82.48,85.22,365000.0],["2020-10-29",85.21,88.56,84.28,87.4,385600.0],["2020-10-30",86.66,87.4,82.74,84.08,450400.0],["2020-11-02",85.42,88.81,83.345,87.45,273700.0],["2020-11-03",88.54,91.43,87.19,90.84,260100.0],["2020-11-04",89.82,91.39,88.46,91.16,230800.0],["2020-11-05",92.59,96.38,90.693,96.09,279900.0],["2020-11-06",96.11,98.01,93.19,97.32,245000.0],["2020-11-09",104.23,105.25,83.43,83.48,663100.0],["2020-11-10",85.14,87.97,80.05,85.36,659300.0],["2020-11-11",85.36,94.72,85.36,93.64,529800.0],["2020-11-12",95.49,95.49,86.25,87.0,255000.0],["2020-11-13",87.5,89.01,84.0,85.25,254000.0],["2020-11-16",86.17,86.17,81.9,81.97,433100.0],["2020-11-17",82.725,83.83,81.11,83.59,466200.0],["2020-11-18",84.02,87.13,83.68,85.55,405900.0],["2020-11-19",85.32,85.753,79.11,80.05,605800.0],["2020-11-20",80.66,82.98,78.203,81.23,635600.0],["2020-11-23",82.22,87.69,81.85,86.53,259900.0],["2020-11-24",87.46,88.47,84.58,88.26,262600.0],["2020-11-25",87.83,89.15,87.003,88.96,231000.0],["2020-11-27",88.85,90.45,87.77,90.3,124800.0],["2020-11-30",89.76,91.27,85.29,87.27,340100.0],["2020-12-01",88.0,91.13,87.23,89.89,400200.0],["2020-12-02",88.62,90.46,87.15,89.88,175700.0],["2020-12-03",90.38,91.86,89.52,90.09,192600.0],["2020-12-04",89.87,94.59,89.87,94.46,222700.0],["2020-12-07",94.24,95.86,93.25,95.44,191200.0],["2020-12-08",94.96,98.5,94.15,98.19,247200.0],["2020-12-09",99.05,101.02,98.725,99.02,249600.0],["2020-12-10",97.47,99.57,96.848,98.49,149300.0],["2020-12-11",97.71,99.24,94.55,96.7,220100.0],["2020-12-14",97.06,98.65,96.86,97.13,209200.0],["2020-12-15",98.58,98.93,95.63,98.68,272900.0],["2020-12-16",98.75,100.25,97.1,99.83,215200.0],["2020-12-17",100.09,103.26,97.89,101.59,315300.0],["2020-12-18",103.73,105.22,102.05,102.14,552600.0],["2020-12-21",104.83,107.84,102.25,103.91,346500.0],["2020-12-22",104.67,106.45,102.39,104.68,227300.0],["2020-12-23",105.03,107.01,104.51,105.88,143900.0],["2020-12-24",105.85,107.09,103.86,106.59,85700.0],["2020-12-28",108.19,108.89,106.77,106.86,205800.0],["2020-12-29",106.61,106.61,104.09,105.45,153500.0],["2020-12-30",105.5,107.59,104.99,107.25,160600.0],["2020-12-31",107.78,108.11,104.81,105.71,218000.0],["2021-01-04",106.36,107.5,101.815,103.41,185400.0],["2021-01-05",103.62,108.63,103.56,108.16,242300.0],["2021-01-06",108.94,114.57,108.94,113.45,324000.0],["2021-01-07",114.75,118.45,114.75,118.2,205600.0],["2021-01-08",119.43,120.0,117.47,119.04,238700.0],["2021-01-11",118.29,124.15,109.0,123.6,235900.0],["2021-01-12",123.83,128.9,122.755,127.25,208700.0],["2021-01-13",126.45,128.02,125.41,125.83,221400.0],["2021-01-14",127.09,128.5,125.14,127.37,265700.0],["2021-01-15",125.77,126.87,120.37,124.55,255300.0],["2021-01-19",126.94,127.27,123.015,124.04,243200.0],["2021-01-20",125.8,130.86,125.665,128.55,222300.0],["2021-01-21",129.45,129.52,126.01,126.09,189300.0],["2021-01-22",125.52,127.12,123.52,124.65,227300.0],["2021-01-25",123.91,127.41,120.54,124.36,250800.0],["2021-01-26",125.24,126.23,123.24,124.24,128400.0],["2021-01-27",120.44,126.02,120.1,122.88,218100.0],["2021-01-28",124.7,126.07,120.2,122.19,172100.0],["2021-01-29",124.2,125.32,118.11,119.64,173100.0],["2021-02-01",121.83,124.92,118.57,124.31,155300.0],["2021-02-02",126.65,129.11,124.28,127.36,174600.0],["2021-02-03",127.06,129.69,124.43,129.24,133300.0],["2021-02-04",129.94,133.14,129.38,130.7,192500.0],["2021-02-05",132.83,136.05,131.54,135.91,203000.0],["2021-02-08",138.28,141.34,137.0,139.82,162800.0],["2021-02-09",140.35,142.74,138.09,139.62,303800.0],["2021-02-10",141.71,143.29,136.18,137.5,202700.0],["2021-02-11",138.95,140.4,132.31,134.43,296100.0],["2021-02-12",133.66,135.91,131.366,134.34,301400.0],["2021-02-16",135.73,138.91,132.66,133.78,149000.0],["2021-02-17",132.07,135.97,131.115,135.06,209800.0],["2021-02-18",135.93,139.57,134.29,134.51,261200.0],["2021-02-19",135.59,140.38,135.46,137.88,774500.0],["2021-02-22",135.67,141.285,135.67,138.94,290700.0],["2021-02-23",136.1,140.67,130.9,140.24,271000.0],["2021-02-24",141.74,144.255,139.493,141.75,225600.0],["2021-02-25",140.8,141.88,130.7,131.0,363100.0],["2021-02-26",128.92,132.83,126.06,127.15,419500.0],["2021-03-01",130.35,136.96,128.53,134.28,201600.0],["2021-03-02",133.14,133.14,127.855,128.61,389000.0],["2021-03-03",130.4,132.89,127.15,127.27,399600.0],["2021-03-04",126.44,127.33,118.05,121.71,274600.0],["2021-03-05",124.12,124.265,117.59,124.17,274900.0],["2021-03-08",125.36,129.99,123.87,126.12,227000.0],["2021-03-09",128.83,133.27,126.49,132.46,562700.0],["2021-03-10",134.61,139.255,134.48,136.58,236700.0],["2021-03-11",137.72,137.82,133.17,135.31,265600.0],["2021-03-12",134.06,136.82,132.48,136.53,323600.0],["2021-03-15",136.85,139.6,132.985,139.23,264100.0],["2021-03-16",138.95,142.71,137.44,140.88,217900.0],["2021-03-17",139.12,141.0,135.88,140.26,259900.0],["2021-03-18",138.8,139.67,130.78,131.4,188200.0],["2021-03-19",130.45,136.19,129.5,134.38,538000.0],["2021-03-22",135.11,135.11,129.61,133.16,206000.0],["2021-03-23",131.21,132.0,127.58,128.81,282100.0],["2021-03-24",130.09,131.837,122.28,122.32,237200.0],["2021-03-25",120.96,127.34,118.84,126.69,186600.0],["2021-03-26",127.77,130.81,123.613,129.88,155500.0],["2021-03-29",129.2,130.268,125.0,125.5,185500.0],["2021-03-30",125.13,127.86,123.49,127.43,209100.0],["2021-03-31",128.63,130.11,126.75,127.06,380000.0],["2021-04-01",128.56,132.28,126.5,130.63,222200.0],["2021-04-05",132.77,132.78,129.96,132.5,136000.0],["2021-04-06",132.88,134.924,132.0,132.8,116000.0],["2021-04-07",133.06,133.06,128.77,129.61,126000.0],["2021-04-08",130.74,132.85,128.249,132.85,105400.0],["2021-04-09",132.12,133.995,129.27,133.59,166100.0],["2021-04-12",134.25,135.8,132.89,134.78,147300.0],["2021-04-13",135.62,137.06,133.86,136.74,144300.0],["2021-04-14",137.06,139.7,135.673,137.28,147600.0],["2021-04-15",139.06,139.5,134.94,139.28,165300.0],["2021-04-16",140.69,142.28,139.94,141.22,149600.0],["2021-04-19",141.07,141.07,135.94,140.46,271100.0],["2021-04-20",139.76,142.74,139.29,142.56,532200.0],["2021-04-21",142.5,147.617,141.67,145.15,456200.0],["2021-04-22",146.59,150.33,141.16,149.38,414600.0],["2021-04-23",150.66,160.22,150.54,157.67,676100.0],["2021-04-26",159.49,165.55,156.67,164.79,632300.0],["2021-04-27",165.0,166.88,159.95,163.38,750200.0],["2021-04-28",163.38,165.87,158.95,159.61,326700.0],["2021-04-29",161.42,161.42,156.14,156.99,252400.0],["2021-04-30",152.94,156.0,150.97,153.23,376700.0],["2021-05-03",154.94,155.42,152.07,153.38,249600.0],["2021-05-04",152.19,154.31,148.11,153.78,531900.0],["2021-05-05",155.25,155.25,149.65,150.03,169600.0],["2021-05-06",150.29,151.955,146.812,150.71,252400.0],["2021-05-07",158.99,164.688,154.54,160.3,557300.0],["2021-05-10",158.755,159.9,155.09,156.12,310600.0],["2021-05-11",151.39,156.1,149.37,155.09,324100.0],["2021-05-12",152.52,154.03,149.01,150.0,396000.0],["2021-05-13",151.35,155.83,151.05,152.61,578600.0],["2021-05-14",153.99,159.028,153.24,156.53,319300.0],["2021-05-17",156.43,159.98,153.42,158.27,179200.0],["2021-05-18",158.63,159.72,156.31,156.43,390200.0],["2021-05-19",153.95,156.52,151.85,155.74,156100.0],["2021-05-20",157.1,157.11,152.75,154.17,182300.0],["2021-05-21",156.13,157.98,153.38,154.32,143800.0],["2021-05-24",155.52,156.6,153.23,153.64,132400.0],["2021-05-25",155.18,156.5,152.04,152.07,359000.0],["2021-05-26",152.85,155.085,151.36,154.65,256000.0],["2021-05-27",156.6,161.23,154.0,154.08,520700.0],["2021-05-28",153.68,155.48,150.14,155.48,241600.0],["2021-06-01",156.99,158.58,155.535,156.08,143100.0],["2021-06-02",157.45,157.975,151.46,152.55,256100.0],["2021-06-03",152.33,153.92,147.26,149.2,269900.0],["2021-06-04",150.46,153.25,147.88,150.34,176400.0],["2021-06-07",150.48,151.86,148.79,149.26,141900.0],["2021-06-08",149.85,149.85,147.56,147.94,299000.0],["2021-06-09",147.55,147.55,144.4,144.68,188500.0],["2021-06-10",145.22,146.6,142.17,142.89,156300.0],["2021-06-11",143.66,144.59,141.95,144.52,208300.0],["2021-06-14",145.1,145.2,141.93,142.61,163800.0],["2021-06-15",142.2,144.81,141.98,144.09,195200.0],["2021-06-16",143.69,144.79,141.33,144.24,179900.0],["2021-06-17",144.64,144.67,139.41,143.84,242700.0],["2021-06-18",143.43,144.88,140.8,141.32,521300.0],["2021-06-21",143.64,148.33,142.485,146.5,228700.0],["2021-06-22",145.92,147.88,144.25,146.78,110100.0],["2021-06-23",147.49,150.025,147.1,147.97,203500.0],["2021-06-24",150.14,151.71,149.56,151.26,109600.0],["2021-06-25",152.12,154.31,150.975,153.93,407300.0],["2021-06-28",154.77,155.63,152.39,154.85,148300.0],["2021-06-29",156.13,157.061,154.71,156.55,110900.0],["2021-06-30",155.29,159.11,155.28,155.66,320900.0],["2021-07-01",156.84,158.64,155.84,156.28,157300.0],["2021-07-02",157.07,157.33,154.93,155.25,104400.0],["2021-07-06",155.65,155.99,150.7,152.54,115900.0],["2021-07-07",152.48,155.96,150.5,155.41,117200.0],["2021-07-08",152.61,155.26,150.01,153.97,116700.0],["2021-07-09",155.81,158.29,154.99,157.86,92300.0],["2021-07-12",157.81,159.23,156.31,159.05,136200.0],["2021-07-13",157.82,159.59,152.89,153.97,116800.0],["2021-07-14",155.14,156.328,152.9,153.98,69700.0],["2021-07-15",153.59,154.81,150.155,151.57,123400.0],["2021-07-16",152.98,152.98,148.46,148.61,110800.0],["2021-07-19",145.81,154.89,144.1,153.09,227400.0],["2021-07-20",153.44,160.64,152.348,158.65,222100.0],["2021-07-21",159.59,162.25,156.69,157.29,150200.0],["2021-07-22",158.14,159.65,156.99,157.96,103400.0],["2021-07-23",158.96,164.57,156.8,164.02,138200.0],["2021-07-26",164.38,166.89,159.2,160.85,214000.0],["2021-07-27",160.0,160.14,154.69,155.13,176400.0],["2021-07-28",156.52,159.54,154.74,157.99,149500.0],["2021-07-29",160.2,166.15,160.16,163.24,140600.0],["2021-07-30",162.15,164.95,160.77,161.54,125300.0],["2021-08-02",163.14,164.37,159.4,159.71,109300.0],["2021-08-03",160.41,162.38,160.03,161.09,160100.0],["2021-08-04",159.87,161.01,155.14,155.15,188100.0],["2021-08-05",156.18,160.4,154.271,159.23,213400.0],["2021-08-06",159.565,172.25,154.08,158.18,139300.0],["2021-08-09",156.97,156.97,153.83,155.77,99700.0],["2021-08-10",155.24,161.86,154.482,160.12,149200.0],["2021-08-11",161.1,161.99,158.91,161.5,97500.0],["2021-08-12",160.77,160.77,158.075,158.48,87200.0],["2021-08-13",158.11,158.88,155.22,158.51,82800.0],["2021-08-16",158.01,161.73,156.44,160.4,93700.0],["2021-08-17",158.06,158.06,149.255,152.19,173800.0],["2021-08-18",152.3,153.86,148.3,148.59,149300.0],["2021-08-19",146.83,151.55,144.66,146.4,113400.0],["2021-08-20",145.95,152.24,145.95,151.92,117300.0],["2021-08-23",153.55,155.39,152.22,152.68,105100.0],["2021-08-24",152.8,155.5,150.78,155.27,86900.0],["2021-08-25",155.97,157.134,154.35,155.14,86400.0],["2021-08-26",155.73,156.51,149.54,149.88,95800.0],["2021-08-27",149.76,156.38,149.76,155.0,150600.0],["2021-08-30",155.52,155.87,152.0,153.81,126100.0],["2021-08-31",154.4,154.4,149.75,153.67,138000.0],["2021-09-01",153.55,153.55,148.75,149.06,191500.0],["2021-09-02",150.0,153.209,147.945,152.61,140400.0],["2021-09-03",152.48,152.48,149.74,151.69,84500.0],["2021-09-07",151.84,156.21,150.53,151.39,141000.0],["2021-09-08",150.55,150.8,146.6,148.14,84000.0],["2021-09-09",148.53,152.66,145.24,151.15,125300.0],["2021-09-10",152.65,154.52,149.23,151.41,148600.0],["2021-09-13",153.4,156.714,148.6,149.96,86100.0],["2021-09-14",151.08,152.02,146.59,147.19,91800.0],["2021-09-15",147.19,150.25,145.62,148.63,177700.0],["2021-09-16",147.63,148.525,143.52,144.75,180500.0],["2021-09-17",145.55,148.5,142.02,144.96,593000.0],["2021-09-20",140.87,142.985,137.43,142.91,217900.0],["2021-09-21",145.59,146.13,142.0,145.37,139700.0],["2021-09-22",146.22,152.21,146.04,150.5,206300.0],["2021-09-23",152.47,155.66,151.69,154.26,163500.0],["2021-09-24",152.66,153.01,148.4,148.48,183300.0],["2021-09-27",147.77,149.71,146.94,147.48,148800.0],["2021-09-28",146.66,148.49,145.02,145.65,207000.0],["2021-09-29",147.45,148.07,144.805,146.3,181800.0],["2021-09-30",147.39,147.39,143.305,144.54,323900.0],["2021-10-01",145.99,148.89,141.39,147.5,159900.0],["2021-10-04",147.91,148.433,143.43,147.22,164400.0],["2021-10-05",147.44,150.671,146.41,148.97,222200.0],["2021-10-06",146.52,146.67,142.4,144.46,126500.0],["2021-10-07",145.87,150.2,144.97,147.07,139700.0],["2021-10-08",148.8,149.94,146.67,148.82,81000.0],["2021-10-11",148.07,149.71,147.16,147.34,128700.0],["2021-10-12",148.83,150.76,147.56,149.08,136900.0],["2021-10-13",149.69,151.64,148.325,151.06,107100.0],["2021-10-14",153.0,156.7,151.17,156.32,158100.0],["2021-10-15",158.79,161.33,156.95,157.2,144300.0],["2021-10-18",155.9,157.6,154.9,156.13,106400.0],["2021-10-19",156.3,157.16,151.89,152.0,120300.0],["2021-10-20",152.0,153.55,148.26,148.87,107200.0],["2021-10-21",149.47,151.71,149.47,150.75,78100.0],["2021-10-22",151.4,154.59,149.265,153.82,84000.0],["2021-10-25",155.1,159.95,153.0,159.17,108700.0],["2021-10-26",158.98,158.98,153.38,154.78,155500.0],["2021-10-27",155.19,155.19,150.05,151.65,129900.0],["2021-10-28",153.43,154.5,151.8,154.08,117600.0],["2021-10-29",153.92,161.195,153.92,160.95,157800.0],["2021-11-01",161.31,165.35,161.06,163.22,214800.0],["2021-11-02",163.77,169.36,161.005,168.35,189100.0],["2021-11-03",168.85,175.79,167.34,173.66,285000.0],["2021-11-04",174.0,177.54,173.26,174.08,226200.0],["2021-11-05",181.21,189.58,177.19,180.59,311700.0],["2021-11-08",181.05,181.61,177.01,178.67,193900.0],["2021-11-09",179.69,184.66,178.365,184.37,270400.0],["2021-11-10",182.73,184.58,180.44,182.29,172200.0],["2021-11-11",184.03,184.99,181.55,182.33,98400.0],["2021-11-12",183.0,184.409,180.841,183.28,67500.0],["2021-11-15",184.88,187.94,182.09,187.93,120400.0],["2021-11-16",187.68,190.29,186.81,187.81,160000.0],["2021-11-17",187.81,189.08,185.77,187.18,185100.0],["2021-11-18",188.31,188.31,184.73,187.64,166700.0],["2021-11-19",187.9,188.655,183.29,184.49,98900.0],["2021-11-22",185.38,186.985,182.465,184.99,141800.0],["2021-11-23",185.66,186.71,181.42,185.31,86000.0],["2021-11-24",183.85,184.31,181.1,183.44,83600.0],["2021-11-26",177.36,178.04,172.95,175.35,104000.0],["2021-11-29",179.17,179.7,173.85,175.59,131500.0],["2021-11-30",175.24,177.86,172.717,175.77,163100.0],["2021-12-01",180.69,182.37,172.93,173.2,199100.0],["2021-12-02",174.37,181.39,172.219,179.99,160500.0],["2021-12-03",180.73,182.99,175.23,177.5,147300.0],["2021-12-06",179.75,183.04,177.145,181.65,103700.0],["2021-12-07",183.82,188.48,182.34,182.51,177600.0],["2021-12-08",182.75,184.17,180.02,182.25,151000.0],["2021-12-09",180.59,185.295,176.9,177.7,125700.0],["2021-12-10",180.05,180.2,175.98,176.75,152400.0],["2021-12-13",176.2,177.545,172.87,174.37,103600.0],["2021-12-14",173.82,174.89,171.04,172.52,146400.0],["2021-12-15",172.28,172.28,166.055,168.85,234400.0],["2021-12-16",170.57,170.57,160.35,160.53,223900.0],["2021-12-17",157.96,163.47,157.53,158.9,420600.0],["2021-12-20",156.56,158.139,151.04,155.01,185900.0],["2021-12-21",157.36,159.21,156.38,158.9,146600.0],["2021-12-22",158.49,163.78,158.49,162.65,131900.0],["2021-12-23",164.63,165.925,162.98,163.69,93500.0],["2021-12-27",163.4,166.43,163.4,165.49,115500.0],["2021-12-28",165.65,166.21,162.91,164.35,100000.0],["2021-12-29",164.48,165.8,163.44,165.16,68900.0],["2021-12-30",165.09,168.85,164.7,167.71,114300.0],["2021-12-31",167.71,170.7,167.71,170.1,89700.0],["2022-01-03",171.58,171.8,162.49,164.39,150900.0],["2022-01-04",165.32,168.67,163.86,166.6,141900.0],["2022-01-05",167.8,167.8,156.755,157.26,159600.0],["2022-01-06",158.38,164.23,154.24,161.95,168100.0],["2022-01-07",161.13,161.21,156.63,159.85,168900.0],["2022-01-10",157.35,158.56,153.14,158.08,122000.0],["2022-01-11",159.73,159.73,155.38,158.28,132900.0],["2022-01-12",159.06,161.565,155.9,156.05,144000.0],["2022-01-13",157.49,158.62,151.28,152.34,108800.0],["2022-01-14",150.07,152.75,147.29,149.42,126200.0],["2022-01-18",146.88,147.31,142.295,143.28,158000.0],["2022-01-19",142.67,145.425,138.06,142.38,259800.0],["2022-01-20",143.92,143.92,134.0,134.46,259700.0],["2022-01-21",133.5,134.44,127.47,127.49,218100.0],["2022-01-24",125.09,133.9,121.24,133.57,353800.0],["2022-01-25",131.25,133.0,125.01,128.66,184900.0],["2022-01-26",133.01,138.41,123.42,124.85,275500.0],["2022-01-27",125.69,128.81,121.64,122.44,306900.0],["2022-01-28",123.14,125.22,118.42,124.91,395800.0],["2022-01-31",125.05,134.06,125.05,133.07,388000.0],["2022-02-01",133.98,134.755,130.28,134.04,141500.0],["2022-02-02",134.31,136.82,128.365,128.85,211500.0],["2022-02-03",127.06,130.03,125.68,126.39,186000.0],["2022-02-04",125.0,126.8,123.02,125.59,140000.0],["2022-02-07",125.33,129.27,123.808,128.26,175400.0],["2022-02-08",128.38,133.05,127.895,131.92,130200.0],["2022-02-09",133.79,135.7,133.34,134.37,113800.0],["2022-02-10",130.1,134.595,127.27,128.67,199500.0],["2022-02-11",129.7,132.29,123.69,124.03,217800.0],["2022-02-14",124.73,128.61,124.73,125.74,293100.0],["2022-02-15",128.43,129.74,126.53,127.91,150000.0],["2022-02-16",126.84,129.6,125.305,129.03,127400.0],["2022-02-17",127.27,129.02,123.545,123.88,110100.0],["2022-02-18",123.61,123.61,119.43,121.54,284900.0],["2022-02-22",121.41,123.685,119.45,120.9,128000.0],["2022-02-23",122.68,122.68,116.425,116.92,323200.0],["2022-02-24",111.97,124.76,110.64,124.66,289100.0],["2022-02-25",130.0,131.72,121.23,123.35,439500.0],["2022-02-28",121.89,124.44,117.638,118.02,361800.0],["2022-03-01",117.56,118.24,107.14,108.65,525900.0],["2022-03-02",110.6,116.115,110.565,115.54,471900.0],["2022-03-03",116.39,116.39,107.95,108.82,151100.0],["2022-03-04",107.92,108.78,102.67,103.58,380400.0],["2022-03-07",104.33,104.33,96.07,96.56,464700.0],["2022-03-08",97.63,100.96,94.66,95.34,494800.0],["2022-03-09",99.01,103.79,98.58,101.75,515200.0],["2022-03-10",99.0,102.44,97.26,100.55,262000.0],["2022-03-11",101.64,103.05,98.8,101.575,432500.0],["2022-03-14",102.55,104.775,100.965,103.98,532200.0],["2022-03-15",103.98,105.365,101.84,101.9,300800.0],["2022-03-16",103.61,105.0,100.07,103.28,399200.0],["2022-03-17",101.75,105.15,101.445,104.93,152200.0],["2022-03-18",104.33,108.29,103.4,107.88,306800.0],["2022-03-21",107.41,107.77,104.075,105.15,149600.0],["2022-03-22",105.53,107.02,104.33,106.2,165800.0],["2022-03-23",104.48,104.52,96.9,98.0,429400.0],["2022-03-24",98.98,98.98,93.42,98.43,459500.0],["2022-03-25",99.15,99.44,96.2,98.74,268600.0],["2022-03-28",99.25,99.71,96.71,99.49,196900.0],["2022-03-29",101.88,105.22,101.41,103.1,223400.0],["2022-03-30",101.96,105.18,100.46,101.52,258300.0],["2022-03-31",101.24,102.51,97.93,97.95,183200.0],["2022-04-01",99.37,100.275,97.25,100.09,213400.0],["2022-04-04",99.98,102.53,98.33,101.02,139500.0],["2022-04-05",100.18,100.18,94.765,95.18,162900.0],["2022-04-06",93.82,94.112,90.935,93.18,242300.0],["2022-04-07",92.39,94.16,88.96,92.22,212600.0],["2022-04-08",92.37,92.88,90.72,91.09,111400.0],["2022-04-11",90.05,94.6,89.17,94.22,218500.0],["2022-04-12",96.13,98.0,91.33,91.47,200400.0],["2022-04-13",91.3,93.55,90.73,91.91,124900.0],["2022-04-14",92.31,93.895,90.44,91.09,248200.0],["2022-04-18",90.42,91.68,88.69,89.57,155300.0],["2022-04-19",89.39,94.56,89.38,93.66,249200.0],["2022-04-20",95.11,95.11,92.12,92.48,169600.0],["2022-04-21",94.5,94.5,86.365,87.98,261600.0],["2022-04-22",87.18,89.0,84.82,85.92,228500.0],["2022-04-25",85.76,87.58,84.06,87.37,256500.0],["2022-04-26",86.12,86.12,82.18,82.87,244800.0],["2022-04-27",83.51,84.63,81.53,82.82,213500.0],["2022-04-28",84.86,86.04,81.735,84.75,144900.0],["2022-04-29",84.12,86.67,81.63,81.88,232300.0],["2022-05-02",81.37,85.27,80.53,85.15,211800.0],["2022-05-03",84.78,85.77,82.46,84.86,296800.0],["2022-05-04",85.6,87.87,82.88,87.66,265800.0],["2022-05-05",85.73,86.76,82.52,84.67,309400.0],["2022-05-06",83.21,84.51,77.21,81.29,491500.0],["2022-05-09",80.19,81.55,76.01,77.02,314900.0],["2022-05-10",78.37,79.705,74.67,78.8,465400.0],["2022-05-11",79.04,82.59,78.64,79.3,428900.0],["2022-05-12",78.86,83.19,77.854,82.07,489600.0],["2022-05-13",83.88,85.325,82.76,83.16,385700.0],["2022-05-16",82.16,83.005,79.9,81.64,253500.0],["2022-05-17",83.69,84.515,81.21,83.05,268300.0],["2022-05-18",81.36,83.71,80.55,81.22,300900.0],["2022-05-19",80.83,82.06,78.49,78.72,285900.0],["2022-05-20",80.43,84.29,76.51,78.96,346400.0],["2022-05-23",78.6,79.95,77.325,78.86,293400.0],["2022-05-24",77.92,78.13,74.37,76.61,272300.0],["2022-05-25",75.95,79.03,75.95,77.26,208700.0],["2022-05-26",78.42,80.48,77.52,79.01,160200.0],["2022-05-27",80.03,80.92,79.305,80.1,158800.0],["2022-05-31",79.98,82.59,77.93,82.02,341500.0],["2022-06-01",82.5,83.9,80.955,81.6,196500.0],["2022-06-02",81.71,86.28,81.44,86.25,162500.0],["2022-06-03",85.02,86.27,83.008,83.8,222800.0],["2022-06-06",85.31,86.09,83.925,84.99,183100.0],["2022-06-07",83.75,85.72,82.82,85.64,224400.0],["2022-06-08",85.33,87.57,85.0,86.69,203200.0],["2022-06-09",85.85,87.78,85.575,86.17,204200.0],["2022-06-10",84.26,84.47,81.39,83.68,281100.0],["2022-06-13",80.54,81.99,76.95,77.61,216400.0],["2022-06-14",78.3,79.82,77.36,79.23,203600.0],["2022-06-15",80.89,81.62,77.625,79.12,251300.0],["2022-06-16",76.72,76.75,69.28,69.94,397800.0],["2022-06-17",71.8,77.25,71.015,75.92,428500.0],["2022-06-21",77.34,77.73,75.21,75.25,180600.0],["2022-06-22",73.81,77.632,73.81,76.08,310600.0],["2022-06-23",76.34,79.13,76.01,79.02,153300.0],["2022-06-24",79.37,84.74,78.81,84.64,565400.0],["2022-06-27",85.28,86.49,83.095,85.48,325700.0],["2022-06-28",85.53,88.0,83.84,83.93,372300.0],["2022-06-29",83.65,83.65,80.54,82.24,222900.0],["2022-06-30",80.48,81.805,77.91,80.54,270500.0],["2022-07-01",79.97,83.97,79.97,83.05,243700.0],["2022-07-05",81.42,85.88,80.05,85.42,282200.0],["2022-07-06",85.5,85.5,83.5,85.21,164100.0],["2022-07-07",85.89,89.55,85.81,89.03,135500.0],["2022-07-08",88.25,90.14,87.18,88.59,178700.0],["2022-07-11",87.55,88.59,85.75,86.85,164600.0],["2022-07-12",86.75,90.71,86.75,87.91,271900.0],["2022-07-13",86.01,89.155,85.0,88.94,146800.0],["2022-07-14",87.52,87.52,85.82,85.88,162700.0],["2022-07-15",88.22,88.855,86.3,87.24,207800.0],["2022-07-18",87.89,89.08,85.26,85.41,121500.0],["2022-07-19",86.09,89.54,86.09,89.36,221600.0],["2022-07-20",88.98,91.56,88.98,91.26,252000.0],["2022-07-21",90.48,92.105,90.43,91.64,226500.0],["2022-07-22",92.11,92.11,89.8,91.53,216200.0],["2022-07-25",91.53,91.53,88.84,89.42,186200.0],["2022-07-26",88.37,88.37,84.66,85.38,167000.0],["2022-07-27",85.65,90.28,85.16,89.48,190800.0],["2022-07-28",90.24,92.83,89.66,92.7,107000.0],["2022-07-29",92.51,94.74,91.47,94.66,190700.0],["2022-08-01",93.54,96.21,92.97,95.31,224100.0],["2022-08-02",94.16,95.27,92.82,94.08,120100.0],["2022-08-03",95.07,98.445,94.89,98.35,178200.0],["2022-08-04",97.35,97.355,93.525,94.48,305300.0],["2022-08-05",103.81,110.98,101.06,106.05,663600.0],["2022-08-08",106.47,108.49,104.68,107.0,229700.0],["2022-08-09",105.79,106.51,101.61,104.95,265100.0],["2022-08-10",105.0,107.75,104.95,106.95,218700.0],["2022-08-11",108.15,109.45,107.0,108.58,177400.0],["2022-08-12",109.66,111.51,107.69,111.45,136900.0],["2022-08-15",109.62,111.06,107.76,110.88,225100.0],["2022-08-16",109.77,113.63,108.36,111.92,165300.0],["2022-08-17",109.97,110.03,105.32,106.81,266600.0],["2022-08-18",107.7,108.585,106.49,107.22,181900.0],["2022-08-19",106.9,110.24,102.93,103.23,267000.0],["2022-08-22",101.53,103.6,100.293,102.54,199700.0],["2022-08-23",102.17,104.115,98.86,99.45,221000.0],["2022-08-24",100.5,102.15,99.18,100.99,165700.0],["2022-08-25",101.48,103.47,100.55,101.5,164800.0],["2022-08-26",101.27,102.5,96.37,97.06,192400.0],["2022-08-29",96.47,98.775,95.03,95.15,154100.0],["2022-08-30",95.5,97.47,92.99,93.54,155600.0],["2022-08-31",94.54,96.86,92.46,93.21,198600.0],["2022-09-01",92.58,93.228,90.36,91.86,228000.0],["2022-09-02",92.96,93.17,89.57,90.17,162000.0],["2022-09-06",90.36,92.615,88.81,90.58,257200.0],["2022-09-07",90.58,93.88,90.58,93.41,192600.0],["2022-09-08",91.95,93.78,91.145,93.28,192100.0],["2022-09-09",93.52,94.65,91.25,94.46,174800.0],["2022-09-12",95.36,95.81,93.67,93.93,265500.0],["2022-09-13",90.33,90.91,87.26,88.1,249000.0],["2022-09-14",88.33,89.235,85.68,86.92,167200.0],["2022-09-15",86.26,88.63,84.5,85.6,227900.0],["2022-09-16",84.37,85.47,83.34,83.95,404800.0],["2022-09-19",83.04,85.66,83.04,85.49,157100.0],["2022-09-20",84.09,84.38,81.9,82.65,157100.0],["2022-09-21",83.11,85.66,81.38,82.33,235600.0],["2022-09-22",81.59,81.59,79.16,80.73,234800.0],["2022-09-23",79.32,79.87,77.45,79.59,232500.0],["2022-09-26",78.95,81.21,77.36,77.51,207200.0],["2022-09-27",78.76,80.375,77.34,80.01,324700.0],["2022-09-28",80.32,84.33,78.99,84.04,323400.0],["2022-09-29",82.19,82.92,79.795,81.24,255700.0],["2022-09-30",80.49,81.995,78.98,79.08,294500.0],["2022-10-03",80.08,83.28,79.48,82.67,263300.0],["2022-10-04",84.86,86.44,83.97,85.19,240800.0],["2022-10-05",84.14,84.16,81.55,81.98,217300.0],["2022-10-06",81.36,84.2,81.3,84.0,194000.0],["2022-10-07",83.08,83.89,81.435,82.28,275100.0],["2022-10-10",82.08,83.4,80.67,82.44,146200.0],["2022-10-11",82.01,83.43,80.52,81.49,178600.0],["2022-10-12",81.92,82.84,79.29,81.8,121800.0],["2022-10-13",79.63,84.11,77.84,83.22,201800.0],["2022-10-14",83.72,83.72,78.58,78.82,138400.0],["2022-10-17",80.45,81.28,78.91,80.57,211500.0],["2022-10-18",83.08,84.085,81.25,82.92,165300.0],["2022-10-19",81.58,82.585,75.645,77.14,220300.0],["2022-10-20",77.25,78.27,74.03,74.8,246100.0],["2022-10-21",75.04,76.918,73.05,76.71,290100.0],["2022-10-24",77.0,80.08,76.52,79.9,189700.0],["2022-10-25",80.18,82.31,80.18,81.92,205600.0],["2022-10-26",82.76,84.91,81.44,82.8,211800.0],["2022-10-27",84.06,87.22,82.545,85.82,218300.0],["2022-10-28",87.19,89.0,85.075,88.21,256700.0],["2022-10-31",87.42,88.82,87.08,87.85,219200.0],["2022-11-01",88.97,89.075,86.022,88.32,126300.0],["2022-11-02",87.65,88.08,78.81,78.98,431600.0],["2022-11-03",77.76,81.24,76.84,80.57,294700.0],["2022-11-04",82.21,92.51,82.21,87.97,437500.0],["2022-11-07",89.12,90.61,87.055,90.16,180700.0],["2022-11-08",89.81,94.48,89.81,92.53,225300.0],["2022-11-09",90.98,93.32,89.28,89.9,279600.0],["2022-11-10",94.7,98.73,94.55,97.83,260800.0],["2022-11-11",98.19,103.6,97.09,103.33,272000.0],["2022-11-14",101.87,103.94,101.5,101.96,277900.0],["2022-11-15",103.09,107.59,103.09,107.5,440100.0],["2022-11-16",106.01,107.32,104.1,107.18,249100.0],["2022-11-17",104.48,108.07,104.065,104.98,317500.0],["2022-11-18",107.57,108.15,103.62,106.15,235400.0],["2022-11-21",104.91,106.58,103.67,104.33,154200.0],["2022-11-22",104.1,106.444,103.235,104.82,119700.0],["2022-11-23",104.82,107.41,104.23,105.98,101200.0],["2022-11-25",105.09,106.785,105.09,106.3,42600.0],["2022-11-28",104.73,105.675,102.91,103.33,156600.0],["2022-11-29",103.0,104.22,102.29,102.63,141100.0],["2022-11-30",103.26,106.15,100.36,106.1,215500.0],["2022-12-01",106.69,110.3,106.69,109.3,167600.0],["2022-12-02",107.17,113.98,107.17,111.66,148900.0],["2022-12-05",111.07,111.07,107.275,108.71,146400.0],["2022-12-06",108.06,108.06,102.43,103.19,166800.0],["2022-12-07",101.69,104.985,100.2,102.9,272200.0],["2022-12-08",104.11,105.12,102.62,104.95,284600.0],["2022-12-09",103.45,104.425,99.63,99.93,208100.0],["2022-12-12",99.7,101.465,98.36,100.58,190600.0],["2022-12-13",105.86,106.289,99.63,101.54,210900.0],["2022-12-14",100.8,105.58,100.8,100.98,257400.0],["2022-12-15",100.25,101.26,98.27,98.66,220100.0],["2022-12-16",98.31,100.135,95.15,96.32,414500.0],["2022-12-19",96.61,97.0,93.94,94.16,168300.0],["2022-12-20",93.73,95.11,92.195,92.43,210500.0],["2022-12-21",93.68,94.9,93.17,94.02,254900.0],["2022-12-22",92.53,93.03,90.38,92.11,373800.0],["2022-12-23",92.58,93.35,91.21,92.02,284300.0],["2022-12-27",91.68,92.197,90.35,90.47,145700.0],["2022-12-28",90.74,90.8,88.845,88.91,225400.0],["2022-12-29",89.9,92.39,89.24,92.39,249500.0],["2022-12-30",91.21,92.24,90.28,91.23,166100.0],["2023-01-03",92.9,93.71,90.61,91.73,163600.0],["2023-01-04",93.03,94.76,91.98,93.23,208300.0],["2023-01-05",92.3,92.51,90.81,91.06,155100.0],["2023-01-06",92.52,98.91,91.82,97.97,236500.0],["2023-01-09",98.91,102.26,98.22,99.9,177200.0],["2023-01-10",99.9,104.11,99.9,104.03,125500.0],["2023-01-11",105.31,108.37,105.06,107.44,226400.0],["2023-01-12",108.81,109.82,105.57,109.62,171600.0],["2023-01-13",107.31,111.17,107.03,109.54,138600.0],["2023-01-17",108.34,110.25,107.46,107.93,157900.0],["2023-01-18",109.28,109.54,104.62,105.33,207400.0],["2023-01-19",104.07,105.7,102.57,103.63,158500.0],["2023-01-20",104.6,105.35,102.77,103.7,201200.0],["2023-01-23",104.04,106.79,103.55,106.7,220300.0],["2023-01-24",105.65,110.31,105.46,109.99,153600.0],["2023-01-25",108.5,109.75,105.5,107.48,155000.0],["2023-01-26",109.28,109.55,106.48,109.18,157100.0],["2023-01-27",108.88,117.655,108.88,114.28,380600.0],["2023-01-30",112.38,115.34,112.38,113.39,164300.0],["2023-01-31",114.1,118.66,113.605,118.09,216200.0],["2023-02-01",117.59,120.37,115.02,119.35,253300.0],["2023-02-02",120.49,127.54,120.49,124.53,280900.0],["2023-02-03",121.61,123.93,120.56,123.48,210800.0],["2023-02-06",122.62,124.685,122.16,123.08,136000.0],["2023-02-07",121.98,123.66,119.545,121.72,170700.0],["2023-02-08",120.4,123.17,119.86,120.42,126700.0],["2023-02-09",122.42,123.39,118.81,119.83,110400.0],["2023-02-10",118.91,119.77,117.13,117.73,125200.0],["2023-02-13",118.15,120.73,117.93,120.72,139200.0],["2023-02-14",119.1,122.18,118.55,121.21,147600.0],["2023-02-15",119.81,124.155,118.653,123.82,105600.0],["2023-02-16",120.82,125.43,120.09,122.66,147400.0],["2023-02-17",122.58,123.93,120.74,122.73,180100.0],["2023-02-21",120.79,121.555,119.74,120.05,147500.0],["2023-02-22",121.08,123.7,119.4,120.3,233100.0],["2023-02-23",120.22,122.55,119.29,122.5,243800.0],["2023-02-24",113.53,116.64,110.5,112.14,566700.0],["2023-02-27",113.81,116.41,113.716,115.8,481900.0],["2023-02-28",115.25,118.55,115.25,117.5,247500.0],["2023-03-01",117.3,119.54,116.925,119.02,211500.0],["2023-03-02",117.52,120.475,116.67,119.93,191700.0],["2023-03-03",121.11,123.155,120.11,122.74,153900.0],["2023-03-06",123.18,123.32,120.44,121.55,165000.0],["2023-03-07",121.61,122.96,119.08,119.21,108800.0],["2023-03-08",119.78,121.925,117.76,119.51,131700.0],["2023-03-09",119.52,120.35,117.53,117.83,161700.0],["2023-03-10",117.29,117.75,113.03,113.96,287400.0],["2023-03-13",110.56,116.865,109.7,114.86,192300.0],["2023-03-14",118.25,121.89,116.07,118.58,237400.0],["2023-03-15",114.8,117.005,114.3,116.11,196300.0],["2023-03-16",114.38,120.03,114.38,116.77,223600.0],["2023-03-17",115.84,117.37,113.75,115.24,427300.0],["2023-03-20",116.02,118.64,115.93,118.01,147400.0],["2023-03-21",120.37,121.86,118.64,118.93,164700.0],["2023-03-22",119.02,120.13,115.56,115.68,182300.0],["2023-03-23",116.84,118.63,114.76,116.6,184800.0],["2023-03-24",115.09,117.98,114.37,117.93,136900.0],["2023-03-27",119.64,120.0,116.99,119.73,124200.0],["2023-03-28",119.61,121.59,119.21,120.75,188000.0],["2023-03-29",122.15,123.88,119.8,119.94,158000.0],["2023-03-30",121.15,121.49,116.67,117.83,219400.0],["2023-03-31",118.9,121.898,118.9,121.37,315200.0],["2023-04-03",120.55,122.37,118.94,122.2,202700.0],["2023-04-04",123.09,125.08,121.31,122.69,289600.0],["2023-04-05",118.95,120.04,106.64,107.05,491800.0],["2023-04-06",109.35,115.27,108.49,111.68,474100.0],["2023-04-10",111.36,112.23,110.64,112.23,284400.0],["2023-04-11",113.43,117.455,113.43,115.51,190200.0],["2023-04-12",117.0,117.0,112.71,112.85,157900.0],["2023-04-13",114.44,114.44,112.53,113.99,182100.0],["2023-04-14",113.24,114.93,111.49,112.4,123100.0],["2023-04-17",112.71,113.515,110.96,112.99,169400.0],["2023-04-18",113.98,115.69,112.16,112.93,159800.0],["2023-04-19",111.97,113.45,111.52,112.71,106000.0],["2023-04-20",111.36,113.47,110.665,112.14,193400.0],["2023-04-21",112.09,112.825,110.66,112.66,190700.0],["2023-04-24",113.17,113.305,110.97,112.78,140000.0],["2023-04-25",112.09,113.51,111.23,111.76,185600.0],["2023-04-26",110.78,111.07,108.66,109.0,164700.0],["2023-04-27",110.08,112.355,108.62,111.89,133900.0],["2023-04-28",111.94,112.73,110.235,110.87,200800.0],["2023-05-01",110.9,112.08,109.74,110.28,170700.0],["2023-05-02",109.68,110.87,108.61,110.32,176700.0],["2023-05-03",110.24,112.91,109.9,110.27,200700.0],["2023-05-04",109.95,112.74,105.565,106.71,256100.0],["2023-05-05",100.96,101.14,93.22,97.42,801500.0],["2023-05-08",97.23,97.92,92.33,95.53,372200.0],["2023-05-09",94.67,96.1,93.71,95.09,266800.0],["2023-05-10",96.93,96.93,93.75,95.27,280200.0],["2023-05-11",94.59,95.92,92.805,95.76,204100.0],["2023-05-12",95.94,96.99,94.8,95.85,187500.0],["2023-05-15",96.79,98.4,95.12,97.87,223300.0],["2023-05-16",96.57,98.275,96.24,96.4,270500.0],["2023-05-17",96.82,100.39,96.473,99.88,313000.0],["2023-05-18",99.5,99.647,95.44,96.86,264200.0],["2023-05-19",98.24,98.24,94.4,95.21,235600.0],["2023-05-22",95.52,97.46,95.05,97.07,223400.0],["2023-05-23",96.41,97.12,95.01,95.49,306500.0],["2023-05-24",94.43,96.34,92.73,94.07,291500.0],["2023-05-25",93.69,94.76,90.89,92.05,173300.0],["2023-05-26",91.91,93.59,90.9,92.71,151500.0],["2023-05-30",92.85,93.36,89.35,89.76,312800.0],["2023-05-31",89.51,90.4,87.51,88.92,303900.0],["2023-06-01",89.3,90.175,88.7,89.13,144700.0],["2023-06-02",90.33,92.41,89.27,92.26,388200.0],["2023-06-05",91.52,91.52,89.19,90.91,187400.0],["2023-06-06",91.08,95.585,91.08,94.34,194900.0],["2023-06-07",94.84,96.69,93.535,96.03,338600.0],["2023-06-08",96.14,96.56,93.835,95.16,179500.0],["2023-06-09",95.36,95.96,92.79,93.37,146400.0],["2023-06-12",93.69,94.07,92.68,92.92,202800.0],["2023-06-13",94.0,95.2,93.26,94.63,395700.0],["2023-06-14",95.0,96.83,94.28,94.7,368800.0],["2023-06-15",93.97,96.85,93.45,96.71,271000.0],["2023-06-16",97.73,98.21,94.957,96.48,396700.0],["2023-06-20",96.16,97.72,95.2,96.75,320900.0],["2023-06-21",96.45,99.58,95.5,98.87,324500.0],["2023-06-22",98.61,100.07,97.61,98.03,332600.0],["2023-06-23",96.25,98.415,96.0,97.51,448900.0],["2023-06-26",97.18,100.62,96.72,99.95,303000.0],["2023-06-27",100.35,105.92,100.29,104.9,268500.0],["2023-06-28",105.01,105.91,103.05,104.2,274700.0],["2023-06-29",106.16,108.08,104.88,107.82,183700.0],["2023-06-30",108.77,110.16,107.95,108.51,180900.0],["2023-07-03",109.05,109.95,108.795,109.2,87100.0],["2023-07-05",108.11,108.18,106.73,107.34,191800.0],["2023-07-06",106.84,106.84,104.01,105.69,207000.0],["2023-07-07",105.69,107.31,104.08,104.26,228400.0],["2023-07-10",103.31,107.26,101.84,106.53,295100.0],["2023-07-11",106.75,109.56,106.5,108.21,150900.0],["2023-07-12",109.83,110.995,108.71,109.98,106500.0],["2023-07-13",110.47,111.5,109.47,111.0,113200.0],["2023-07-14",110.79,111.375,109.24,111.28,211300.0],["2023-07-17",111.0,113.16,110.02,112.66,169900.0],["2023-07-18",112.87,114.78,112.0,113.54,157000.0],["2023-07-19",113.74,115.35,112.62,115.18,211000.0],["2023-07-20",115.13,115.13,113.605,113.98,142600.0],["2023-07-21",115.17,116.17,112.57,112.63,213000.0],["2023-07-24",112.25,113.26,110.47,110.99,131600.0],["2023-07-25",110.38,110.705,109.5,110.27,190100.0],["2023-07-26",110.13,113.12,109.57,112.95,134100.0],["2023-07-27",113.92,114.59,108.37,108.96,222900.0],["2023-07-28",110.22,110.22,107.23,108.74,206000.0],["2023-07-31",108.53,112.03,108.53,111.9,114400.0],["2023-08-01",110.97,110.97,108.87,109.02,227700.0],["2023-08-02",107.47,108.11,106.13,107.89,156200.0],["2023-08-03",107.23,107.51,105.94,106.29,257900.0],["2023-08-04",103.1,110.91,97.84,110.51,535000.0],["2023-08-07",110.99,117.37,110.795,114.94,317800.0],["2023-08-08",112.79,113.62,111.25,113.45,295300.0],["2023-08-09",112.78,113.83,111.27,111.84,246300.0],["2023-08-10",112.32,117.68,112.29,114.54,284000.0],["2023-08-11",113.82,116.68,110.9,111.5,138200.0],["2023-08-14",110.35,111.97,109.668,111.49,186200.0],["2023-08-15",110.55,111.63,109.8,110.2,158100.0],["2023-08-16",109.85,113.43,107.23,107.23,153300.0],["2023-08-17",107.4,107.65,103.5,103.61,222800.0],["2023-08-18",102.43,104.855,102.43,104.23,160500.0],["2023-08-21",104.4,108.56,103.62,105.93,317800.0],["2023-08-22",106.55,106.82,103.62,104.98,120100.0],["2023-08-23",105.0,105.635,104.33,105.16,124600.0],["2023-08-24",105.13,106.82,104.61,105.92,170300.0],["2023-08-25",106.32,108.33,104.68,105.73,116900.0],["2023-08-28",106.42,107.81,106.37,106.93,92100.0],["2023-08-29",106.62,109.69,106.45,109.0,336700.0],["2023-08-30",108.43,110.08,108.31,109.7,98200.0],["2023-08-31",109.65,112.85,109.65,110.81,168200.0],["2023-09-01",111.45,112.47,108.73,109.17,160800.0],["2023-09-05",108.01,108.01,104.84,105.91,151500.0],["2023-09-06",106.25,106.97,105.44,106.11,93400.0],["2023-09-07",105.89,106.165,103.125,103.65,160000.0],["2023-09-08",103.78,104.5,102.59,102.79,174600.0],["2023-09-11",103.85,104.33,101.61,102.93,152600.0],["2023-09-12",102.61,104.385,102.0,102.83,147100.0],["2023-09-13",103.0,103.185,101.21,102.09,133500.0],["2023-09-14",102.69,104.49,101.78,104.33,161100.0],["2023-09-15",104.37,105.375,102.91,103.68,453100.0],["2023-09-18",103.73,104.41,102.005,102.25,190100.0],["2023-09-19",102.72,102.82,101.21,102.08,120700.0],["2023-09-20",102.68,104.15,100.92,101.11,118300.0],["2023-09-21",100.22,100.22,97.5,98.01,161600.0],["2023-09-22",98.27,98.36,96.335,96.58,238900.0],["2023-09-25",96.83,98.81,95.27,98.41,216100.0],["2023-09-26",97.07,97.24,92.91,94.99,278800.0],["2023-09-27",95.37,96.085,94.055,95.59,203000.0],["2023-09-28",95.38,99.225,94.58,98.86,178100.0],["2023-09-29",99.89,100.82,97.888,99.08,173800.0],["2023-10-02",98.91,99.745,97.2,97.8,124300.0],["2023-10-03",96.92,97.57,93.64,94.81,164600.0],["2023-10-04",95.03,96.46,93.43,95.39,160300.0],["2023-10-05",94.97,96.237,93.15,94.16,143200.0],["2023-10-06",93.19,97.05,93.19,95.94,183400.0],["2023-10-09",94.87,95.83,94.13,95.0,132300.0],["2023-10-10",95.54,97.36,94.96,95.6,159800.0],["2023-10-11",95.72,96.761,93.795,94.34,124200.0],["2023-10-12",94.48,95.18,91.045,91.34,170000.0],["2023-10-13",91.19,92.96,89.8,92.08,192100.0],["2023-10-16",93.05,94.75,92.41,93.98,195000.0],["2023-10-17",92.88,96.06,92.88,94.38,235900.0],["2023-10-18",93.68,93.68,91.08,91.71,201800.0],["2023-10-19",91.12,91.81,88.26,88.99,305400.0],["2023-10-20",88.97,88.97,85.69,85.88,291600.0],["2023-10-23",85.57,86.08,83.56,83.61,279900.0],["2023-10-24",84.05,86.335,83.52,85.69,201700.0],["2023-10-25",84.71,85.34,83.46,84.01,158500.0],["2023-10-26",84.64,84.64,82.85,83.2,174000.0],["2023-10-27",83.47,83.9,80.47,80.9,183300.0],["2023-10-30",82.04,83.445,80.385,82.2,242000.0],["2023-10-31",82.69,83.08,80.97,81.47,209500.0],["2023-11-01",81.7,81.91,78.96,81.24,183700.0],["2023-11-02",83.06,86.135,82.46,83.13,305700.0],["2023-11-03",58.5,60.8,49.12,60.53,6796500.0],["2023-11-06",61.51,64.235,59.83,60.88,1331200.0],["2023-11-07",60.86,61.78,59.24,60.27,813100.0],["2023-11-08",60.27,60.615,56.24,57.25,822400.0],["2023-11-09",57.46,58.015,54.62,55.02,805900.0],["2023-11-10",55.19,56.45,54.09,55.87,638600.0],["2023-11-13",55.8,56.67,54.81,56.51,539600.0],["2023-11-14",57.97,61.31,57.68,60.6,692200.0],["2023-11-15",60.6,62.72,60.38,62.06,620600.0],["2023-11-16",62.03,62.655,59.33,61.02,495700.0],["2023-11-17",61.44,62.48,61.05,61.4,339800.0],["2023-11-20",61.23,61.74,60.7,61.72,312700.0],["2023-11-21",61.24,61.71,60.43,60.84,197000.0],["2023-11-22",61.66,62.79,61.32,61.66,256100.0],["2023-11-24",61.89,62.525,61.725,62.23,121400.0],["2023-11-27",62.0,62.62,61.14,62.26,218100.0],["2023-11-28",62.12,62.53,61.21,61.3,375000.0],["2023-11-29",62.41,63.29,61.93,62.06,396700.0],["2023-11-30",62.07,62.86,61.34,62.51,358800.0],["2023-12-01",62.17,64.28,61.51,63.83,455000.0],["2023-12-04",63.34,65.228,63.34,64.21,296900.0],["2023-12-05",64.0,65.058,62.78,62.89,246600.0],["2023-12-06",63.6,65.018,62.48,62.53,326100.0],["2023-12-07",62.76,62.82,61.49,62.67,382200.0],["2023-12-08",62.27,62.905,62.08,62.41,338500.0],["2023-12-11",62.11,62.495,61.06,61.15,629000.0],["2023-12-12",60.93,62.4,60.03,62.05,698200.0],["2023-12-13",61.7,64.48,60.6,63.75,682700.0],["2023-12-14",65.11,67.255,65.11,66.3,773500.0],["2023-12-15",67.02,67.1,64.82,64.95,859700.0],["2023-12-18",65.38,65.82,64.568,65.0,381900.0],["2023-12-19",65.55,67.82,65.47,67.67,341000.0],["2023-12-20",67.22,68.355,66.07,66.14,407200.0],["2023-12-21",66.82,68.23,66.67,67.55,179500.0],["2023-12-22",67.65,68.705,67.415,67.84,272000.0],["2023-12-26",67.84,68.93,67.84,68.53,142000.0],["2023-12-27",68.53,69.24,68.21,68.41,225700.0],["2023-12-28",68.15,68.88,67.945,68.31,235500.0],["2023-12-29",68.45,69.03,67.33,67.48,265500.0],["2024-01-02",67.04,70.13,66.81,68.31,309100.0],["2024-01-03",67.53,67.53,64.66,64.7,421600.0],["2024-01-04",64.85,65.41,64.62,64.91,328800.0],["2024-01-05",64.36,67.51,63.96,66.36,499800.0],["2024-01-08",66.11,67.8,66.06,67.67,316500.0],["2024-01-09",66.38,67.455,66.02,66.82,328100.0],["2024-01-10",66.82,67.16,66.19,66.92,239000.0],["2024-01-11",66.82,67.43,65.22,66.31,364600.0],["2024-01-12",67.1,67.39,64.83,65.01,222900.0],["2024-01-16",64.02,65.62,63.41,65.04,334400.0],["2024-01-17",63.56,65.01,63.56,64.8,370600.0],["2024-01-18",65.0,66.13,64.72,66.13,273300.0],["2024-01-19",66.26,66.26,64.22,65.54,234300.0],["2024-01-22",66.31,67.35,65.69,65.94,242700.0],["2024-01-23",67.03,67.245,65.205,65.81,191700.0],["2024-01-24",66.64,67.26,63.49,63.56,264500.0],["2024-01-25",63.9,64.68,63.0,64.35,379600.0],["2024-01-26",65.09,65.72,63.934,64.0,227500.0],["2024-01-29",64.06,66.24,63.445,66.19,258500.0],["2024-01-30",65.73,66.055,64.12,64.46,345700.0],["2024-01-31",64.56,65.995,62.79,63.04,306400.0],["2024-02-01",63.58,64.25,62.3,63.69,274800.0],["2024-02-02",62.77,63.75,62.06,63.36,211300.0],["2024-02-05",62.29,62.3,60.83,61.56,311500.0],["2024-02-06",61.47,63.84,61.47,63.33,378700.0],["2024-02-07",63.7,64.77,62.91,63.79,326600.0],["2024-02-08",63.58,64.82,63.58,64.3,296800.0],["2024-02-09",64.66,65.74,64.02,65.64,546400.0],["2024-02-12",65.49,69.465,65.49,69.41,397800.0],["2024-02-13",66.57,67.805,63.72,64.2,408500.0],["2024-02-14",65.56,66.75,64.885,66.3,288000.0],["2024-02-15",67.32,68.6,66.77,68.3,327000.0],["2024-02-16",67.92,68.848,67.13,67.15,326200.0],["2024-02-20",65.98,66.07,64.0,65.54,455100.0],["2024-02-21",65.54,65.625,64.41,65.15,326700.0],["2024-02-22",64.68,65.485,63.77,64.98,523800.0],["2024-02-23",46.71,49.12,44.1,47.55,3001900.0],["2024-02-26",48.5,50.225,46.6,48.79,1316800.0],["2024-02-27",49.57,50.78,48.21,50.62,836500.0],["2024-02-28",50.0,50.4,49.58,50.29,638000.0],["2024-02-29",51.09,51.6,49.85,50.59,758900.0],["2024-03-01",50.61,52.95,49.87,52.87,813000.0],["2024-03-04",52.87,52.87,49.97,51.08,862800.0],["2024-03-05",51.0,51.585,50.12,50.44,659500.0],["2024-03-06",50.83,51.26,50.04,50.75,331900.0],["2024-03-07",50.8,51.695,50.715,51.06,413900.0],["2024-03-08",51.85,52.77,51.31,51.43,378300.0],["2024-03-11",51.43,52.4,51.4,51.73,455900.0],["2024-03-12",51.62,52.085,50.53,50.67,402600.0],["2024-03-13",50.22,51.21,49.9,50.75,661700.0],["2024-03-14",50.49,50.56,47.09,47.29,723900.0],["2024-03-15",47.29,48.885,46.78,46.81,757500.0],["2024-03-18",47.1,48.81,46.28,47.6,504100.0],["2024-03-19",47.47,48.41,47.15,47.82,457600.0],["2024-03-20",47.84,48.67,46.77,48.46,582500.0],["2024-03-21",48.5,49.94,48.29,49.47,444500.0],["2024-03-22",49.65,49.65,48.39,48.92,457500.0],["2024-03-25",49.3,49.76,48.38,49.46,476300.0],["2024-03-26",50.01,50.01,47.94,48.38,519500.0],["2024-03-27",48.66,50.46,48.39,50.19,518300.0],["2024-03-28",51.08,53.46,50.51,52.07,1402000.0],["2024-04-01",52.22,52.84,51.85,52.18,806600.0],["2024-04-02",51.5,51.68,49.97,50.07,7344400.0],["2024-04-03",49.66,50.565,48.741,49.1,570200.0],["2024-04-04",49.95,49.97,46.595,46.68,525800.0],["2024-04-05",46.27,46.77,45.38,45.66,551900.0],["2024-04-08",46.02,46.89,45.6,45.81,778100.0],["2024-04-09",45.75,47.17,45.58,46.99,595500.0],["2024-04-10",45.65,45.65,42.685,42.93,619400.0],["2024-04-11",42.95,43.3,41.8,42.7,561000.0],["2024-04-12",42.24,42.7,41.14,42.3,609400.0],["2024-04-15",42.63,43.335,41.14,42.18,799200.0],["2024-04-16",41.66,41.975,41.27,41.83,520500.0],["2024-04-17",42.27,42.27,41.02,41.19,519100.0],["2024-04-18",41.51,42.04,40.69,40.74,489000.0],["2024-04-19",40.48,41.045,40.25,40.49,538200.0],["2024-04-22",40.53,40.96,40.15,40.66,595900.0],["2024-04-23",40.66,41.195,40.55,40.64,464700.0],["2024-04-24",40.36,40.53,39.17,39.88,766400.0],["2024-04-25",39.53,39.92,38.8,39.37,593400.0],["2024-04-26",39.57,40.53,39.37,40.45,412000.0],["2024-04-29",40.89,41.4,40.05,40.22,586400.0],["2024-04-30",39.43,39.55,37.98,38.92,909500.0],["2024-05-01",38.86,39.985,38.59,38.89,717900.0],["2024-05-02",39.24,39.42,38.39,39.42,1146600.0],["2024-05-03",41.63,44.905,41.13,43.52,1149500.0],["2024-05-06",43.88,44.54,42.76,44.31,740100.0],["2024-05-07",44.39,45.13,43.62,43.7,541700.0],["2024-05-08",42.66,45.77,42.66,45.67,1018700.0],["2024-05-09",45.63,47.8,45.63,47.46,1037100.0],["2024-05-10",47.52,48.16,46.29,47.5,895300.0],["2024-05-13",47.83,49.7,47.41,47.78,617800.0],["2024-05-14",48.76,49.28,47.44,47.64,395300.0],["2024-05-15",48.41,48.41,46.21,47.91,536800.0],["2024-05-16",47.74,48.125,47.01,47.14,304000.0],["2024-05-17",47.1,47.6,46.371,46.97,352000.0],["2024-05-20",46.97,47.311,45.84,46.14,362000.0],["2024-05-21",45.69,46.44,45.01,46.25,357100.0],["2024-05-22",46.11,46.95,45.886,46.54,390800.0],["2024-05-23",46.53,46.76,43.47,43.77,578100.0],["2024-05-24",44.43,45.28,44.19,44.69,651100.0],["2024-05-28",44.99,45.235,44.2,44.68,352000.0],["2024-05-29",43.99,44.62,43.73,44.33,336900.0],["2024-05-30",44.37,45.88,44.37,45.84,364600.0],["2024-05-31",46.3,46.92,45.92,46.62,442300.0],["2024-06-03",46.82,48.02,46.81,47.49,407700.0],["2024-06-04",47.02,47.46,45.58,45.62,331600.0],["2024-06-05",45.71,46.15,45.058,45.84,396500.0],["2024-06-06",45.2,45.76,44.87,45.53,287300.0],["2024-06-07",44.59,45.67,44.09,44.59,310700.0],["2024-06-10",44.01,45.68,43.435,45.63,378400.0],["2024-06-11",45.3,45.3,43.66,45.03,394000.0],["2024-06-12",47.26,48.48,46.61,46.79,510500.0],["2024-06-13",47.16,48.36,46.47,47.42,563500.0],["2024-06-14",46.69,47.01,46.05,46.34,541400.0],["2024-06-17",46.06,47.025,46.06,46.7,520000.0],["2024-06-18",46.71,48.87,46.495,48.8,619500.0],["2024-06-20",48.8,50.32,48.73,49.86,1108400.0],["2024-06-21",49.87,51.215,49.39,51.14,2503400.0],["2024-06-24",50.98,51.965,50.39,51.72,807900.0],["2024-06-25",51.34,51.34,47.5,47.61,619900.0],["2024-06-26",47.34,48.93,47.21,48.14,459100.0],["2024-06-27",48.43,48.5,47.34,47.81,393200.0],["2024-06-28",48.14,48.855,47.52,48.19,2106200.0],["2024-07-01",48.35,48.477,47.0,47.48,419100.0],["2024-07-02",47.33,48.86,47.21,48.6,319100.0],["2024-07-03",48.68,48.895,48.16,48.4,775500.0],["2024-07-05",48.1,48.273,45.86,46.0,322200.0],["2024-07-08",46.63,47.645,46.46,46.67,530300.0],["2024-07-09",46.35,46.35,44.07,44.18,468300.0],["2024-07-10",44.23,44.304,43.43,44.19,410500.0],["2024-07-11",46.04,49.64,45.34,49.36,700300.0],["2024-07-12",49.99,51.154,49.03,49.07,443500.0],["2024-07-15",49.41,50.505,48.82,49.17,417400.0],["2024-07-16",49.62,51.06,49.03,50.92,469800.0],["2024-07-17",50.35,51.63,50.35,50.81,487400.0],["2024-07-18",50.86,51.44,49.04,49.43,281800.0],["2024-07-19",49.32,49.4,47.75,48.0,426300.0],["2024-07-22",48.49,48.49,46.33,47.1,410500.0],["2024-07-23",46.66,47.495,45.7,47.3,668800.0],["2024-07-24",47.01,48.18,45.95,46.45,608700.0],["2024-07-25",46.79,51.05,46.29,51.0,581700.0],["2024-07-26",52.15,52.29,50.74,52.08,479000.0],["2024-07-29",52.01,53.54,51.55,52.61,370400.0],["2024-07-30",52.92,53.31,51.935,52.58,401000.0],["2024-07-31",53.18,54.855,52.1,53.39,438900.0],["2024-08-01",53.62,53.885,49.21,49.53,647300.0],["2024-08-02",44.58,45.85,40.09,41.48,1501700.0],["2024-08-05",38.5,41.43,37.48,41.3,901500.0],["2024-08-06",41.91,41.96,39.34,40.1,802800.0],["2024-08-07",41.49,42.83,39.17,39.31,641400.0],["2024-08-08",39.64,40.45,38.86,40.31,515200.0],["2024-08-09",40.36,40.67,39.48,39.53,640900.0],["2024-08-12",39.53,39.7,38.17,39.59,746800.0],["2024-08-13",39.76,40.45,39.29,40.17,493800.0],["2024-08-14",41.09,41.3,39.55,39.74,428900.0],["2024-08-15",41.0,42.56,40.87,41.65,349000.0],["2024-08-16",41.12,42.19,39.46,39.98,464500.0],["2024-08-19",40.1,42.42,40.1,41.55,454100.0],["2024-08-20",41.57,41.57,40.51,40.79,284800.0],["2024-08-21",41.46,41.709,40.31,40.46,478200.0],["2024-08-22",40.36,40.695,39.55,39.7,455000.0],["2024-08-23",39.97,41.9,39.59,41.21,571500.0],["2024-08-26",41.78,41.78,39.76,40.05,452100.0],["2024-08-27",39.94,40.2,39.23,39.25,404100.0],["2024-08-28",38.75,40.145,38.32,39.78,656800.0],["2024-08-29",40.38,41.075,39.44,40.67,555100.0],["2024-08-30",40.89,41.09,39.39,40.48,438900.0],["2024-09-03",39.68,40.4,39.15,39.91,364600.0],["2024-09-04",39.58,40.39,39.25,40.05,266700.0],["2024-09-05",40.38,40.66,39.45,39.66,236600.0],["2024-09-06",39.65,39.87,38.17,38.42,357500.0],["2024-09-09",38.25,38.685,36.71,36.74,627100.0],["2024-09-10",36.54,36.87,35.62,35.85,469200.0],["2024-09-11",35.62,36.52,34.56,36.44,478100.0],["2024-09-12",36.5,37.43,36.195,36.92,567400.0],["2024-09-13",37.66,39.398,37.51,39.39,410800.0],["2024-09-16",39.5,40.16,38.95,39.71,378200.0],["2024-09-17",40.37,41.59,39.7,40.13,406200.0],["2024-09-18",40.21,41.38,39.18,39.63,747500.0],["2024-09-19",41.54,43.4,40.74,43.37,698000.0],["2024-09-20",43.06,44.0,42.5,43.01,1154400.0],["2024-09-23",43.16,43.319,41.92,42.92,552500.0],["2024-09-24",43.47,44.27,43.31,43.7,474000.0],["2024-09-25",43.36,43.81,41.37,41.44,856000.0],["2024-09-26",42.5,43.0,41.48,41.61,514400.0],["2024-09-27",42.77,43.39,41.415,41.81,491200.0],["2024-09-30",41.18,42.57,40.69,41.5,385300.0],["2024-10-01",41.39,41.65,40.78,41.11,265300.0],["2024-10-02",40.8,41.28,40.33,40.35,273900.0],["2024-10-03",39.76,40.34,38.98,39.32,261800.0],["2024-10-04",40.31,41.16,39.835,40.42,202000.0],["2024-10-07",39.98,40.33,39.39,39.64,241700.0],["2024-10-08",39.45,39.455,38.385,39.04,308700.0],["2024-10-09",39.11,39.997,38.67,39.24,242700.0],["2024-10-10",38.59,39.36,38.33,39.07,291400.0],["2024-10-11",39.1,40.6,39.1,40.28,315000.0],["2024-10-14",40.1,40.205,39.18,39.82,234900.0],["2024-10-15",39.57,40.82,39.36,39.59,214100.0],["2024-10-16",40.0,41.69,39.925,40.9,259000.0],["2024-10-17",40.8,41.42,40.007,41.01,330000.0],["2024-10-18",41.41,41.42,40.77,41.21,572900.0],["2024-10-21",41.27,41.52,38.65,38.79,360200.0],["2024-10-22",38.72,38.963,37.14,37.39,587000.0],["2024-10-23",37.02,37.39,36.602,37.02,340500.0],["2024-10-24",37.4,37.7,36.91,37.28,223600.0],["2024-10-25",37.81,38.11,36.54,37.17,244800.0],["2024-10-28",37.81,38.358,37.17,37.5,349000.0],["2024-10-29",36.91,37.76,36.65,37.31,329900.0],["2024-10-30",36.97,37.84,36.42,37.05,484100.0],["2024-10-31",36.93,37.21,35.96,35.99,724000.0],["2024-11-01",32.92,34.56,31.19,34.02,3211500.0],["2024-11-04",34.0,34.28,32.505,33.58,1444200.0],["2024-11-05",33.18,35.06,33.13,34.23,808500.0],["2024-11-06",36.49,37.695,35.23,35.98,858700.0],["2024-11-07",36.01,36.88,35.43,35.45,565500.0],["2024-11-08",35.16,35.36,33.87,34.03,694600.0],["2024-11-11",34.07,35.15,34.07,34.76,569000.0],["2024-11-12",34.42,34.71,32.6,33.35,888500.0],["2024-11-13",33.67,34.26,33.365,33.76,791400.0],["2024-11-14",33.65,34.12,32.18,32.38,446000.0],["2024-11-15",32.62,32.66,31.44,32.17,522900.0],["2024-11-18",32.22,32.635,31.7,32.29,703100.0],["2024-11-19",31.96,32.08,31.332,31.86,658100.0],["2024-11-20",31.47,32.03,30.915,31.85,480800.0],["2024-11-21",32.15,32.87,31.723,32.22,476700.0],["2024-11-22",32.56,33.5,32.25,32.43,606900.0],["2024-11-25",32.71,34.8,32.71,33.39,1041700.0],["2024-11-26",32.88,32.92,31.2,31.73,1121400.0],["2024-11-27",32.43,33.69,32.0,32.3,923800.0],["2024-11-29",32.43,32.975,32.23,32.48,492600.0],["2024-12-02",32.69,33.16,32.22,32.94,1437500.0],["2024-12-03",32.84,33.3,31.19,31.5,1057500.0],["2024-12-04",31.32,32.23,31.25,31.62,1496500.0],["2024-12-05",31.41,31.69,30.13,30.8,961000.0],["2024-12-06",31.35,31.9,30.52,30.67,561100.0],["2024-12-09",31.19,33.07,30.87,32.01,2168300.0],["2024-12-10",32.2,32.2,30.85,31.71,871600.0],["2024-12-11",33.15,33.73,32.44,32.79,733100.0],["2024-12-12",32.67,33.07,32.015,32.15,583700.0],["2024-12-13",32.07,32.28,31.14,31.3,757200.0],["2024-12-16",31.1,31.1,29.24,29.69,919200.0],["2024-12-17",29.73,30.44,28.93,30.39,697400.0],["2024-12-18",30.5,31.18,29.22,29.63,713300.0],["2024-12-19",29.98,30.91,29.13,29.68,971700.0],["2024-12-20",29.29,30.26,29.29,29.87,2809700.0],["2024-12-23",29.73,30.14,28.79,29.05,616800.0],["2024-12-24",29.0,29.395,28.75,29.17,240200.0],["2024-12-26",28.79,29.78,28.33,29.72,535300.0],["2024-12-27",29.52,30.1,28.984,29.62,400600.0],["2024-12-30",29.38,30.09,28.5,29.87,631800.0],["2024-12-31",30.37,30.77,30.16,30.27,475900.0],["2025-01-02",30.51,30.96,29.16,29.29,521500.0],["2025-01-03",29.29,30.415,28.61,30.17,549900.0],["2025-01-06",30.54,31.175,30.04,30.15,360600.0],["2025-01-07",30.13,30.51,29.35,29.61,344000.0],["2025-01-08",29.03,29.075,28.28,28.86,521900.0],["2025-01-10",28.1,28.48,27.51,27.82,518900.0],["2025-01-13",27.96,27.96,27.25,27.28,459000.0],["2025-01-14",27.75,28.1,26.76,27.61,643800.0],["2025-01-15",28.44,28.99,28.11,28.2,365000.0],["2025-01-16",28.2,28.73,27.67,28.55,435000.0],["2025-01-17",28.82,29.16,28.47,28.62,309200.0],["2025-01-21",29.0,29.67,28.655,29.33,483400.0],["2025-01-22",29.01,29.42,28.71,28.86,330600.0],["2025-01-23",28.66,29.18,27.82,28.76,539000.0],["2025-01-24",28.76,29.44,28.7,29.18,366000.0],["2025-01-27",29.34,30.11,29.19,29.72,526800.0],["2025-01-28",29.31,29.457,28.37,28.44,356200.0],["2025-01-29",28.19,28.49,27.83,27.92,319900.0],["2025-01-30",28.38,28.71,27.85,28.26,355100.0],["2025-01-31",28.03,28.52,27.15,27.32,476400.0],["2025-02-03",26.5,26.89,25.59,25.91,456000.0],["2025-02-04",25.77,27.12,25.75,26.85,548500.0],["2025-02-05",26.76,27.045,26.43,26.63,334400.0],["2025-02-06",26.91,27.06,26.21,26.28,300700.0],["2025-02-07",26.2,26.265,25.55,25.8,768600.0],["2025-02-10",25.95,26.47,25.67,25.99,510300.0],["2025-02-11",25.6,26.36,25.42,26.07,597900.0],["2025-02-12",25.77,25.907,25.17,25.4,757700.0],["2025-02-13",25.55,25.995,25.51,25.7,419300.0],["2025-02-14",26.02,26.395,25.43,25.8,499600.0],["2025-02-18",25.85,26.52,25.81,26.13,430400.0],["2025-02-19",25.82,26.99,25.72,26.82,428800.0],["2025-02-20",26.85,27.32,26.0,26.48,495300.0],["2025-02-21",26.86,26.95,25.64,25.95,472800.0],["2025-02-24",26.09,26.59,25.58,25.98,645500.0],["2025-02-25",26.26,27.01,26.06,26.44,612100.0],["2025-02-26",26.61,26.93,25.66,26.16,533300.0],["2025-02-27",25.9,26.71,25.45,25.48,783800.0],["2025-02-28",28.03,28.78,26.675,27.73,1433000.0],["2025-03-03",27.6,28.63,27.23,27.25,818100.0],["2025-03-04",26.63,26.63,25.71,26.14,642200.0],["2025-03-05",26.35,26.98,25.886,26.67,525300.0],["2025-03-06",26.31,26.93,26.11,26.78,395000.0],["2025-03-07",26.65,27.12,26.09,26.16,801400.0],["2025-03-10",25.93,27.04,25.93,26.55,621500.0],["2025-03-11",26.58,26.7,24.69,24.77,757000.0],["2025-03-12",24.81,25.55,24.215,25.19,938000.0],["2025-03-13",25.05,25.3,24.19,24.31,495600.0],["2025-03-14",24.48,25.04,23.91,24.8,764700.0],["2025-03-17",24.64,25.174,24.065,24.72,781200.0],["2025-03-18",24.35,25.26,24.04,24.98,575900.0],["2025-03-19",24.83,25.43,24.52,25.41,565600.0],["2025-03-20",25.0,25.38,24.77,24.9,424400.0],["2025-03-21",24.59,25.32,24.33,25.02,1048400.0],["2025-03-24",25.46,26.01,25.3,25.78,456000.0],["2025-03-25",25.76,26.11,25.13,25.47,528100.0],["2025-03-26",25.67,26.24,25.63,26.16,440900.0],["2025-03-27",25.95,25.99,25.23,25.74,382200.0],["2025-03-28",25.65,25.65,23.795,24.26,566000.0],["2025-03-31",23.82,23.82,23.19,23.34,676900.0],["2025-04-01",23.48,23.948,22.76,23.45,575600.0],["2025-04-02",23.36,24.91,23.01,24.87,564700.0],["2025-04-03",23.62,23.85,20.66,20.91,1070500.0],["2025-04-04",19.96,21.05,18.69,20.95,1015500.0],["2025-04-07",20.05,21.44,19.21,20.06,971800.0],["2025-04-08",20.24,20.4,18.01,18.37,772300.0],["2025-04-09",18.18,22.21,17.95,21.97,1146900.0],["2025-04-10",20.59,20.9,19.21,19.88,699700.0],["2025-04-11",19.74,19.88,18.865,19.81,782700.0],["2025-04-14",20.22,20.93,18.5,19.62,745700.0],["2025-04-15",19.32,19.859,19.04,19.53,796200.0],["2025-04-16",19.5,19.77,18.73,19.25,604700.0],["2025-04-17",19.08,19.82,18.865,19.66,668700.0],["2025-04-21",19.4,19.67,18.65,19.59,621300.0],["2025-04-22",19.83,20.42,19.49,20.33,603100.0],["2025-04-23",21.37,21.98,20.2,20.35,527200.0],["2025-04-24",20.6,21.32,20.6,21.16,336700.0],["2025-04-25",20.95,21.15,20.72,21.1,303900.0],["2025-04-28",21.1,21.522,20.491,20.6,342500.0],["2025-04-29",20.33,20.79,19.96,20.59,426800.0],["2025-04-30",20.12,20.39,19.47,20.31,408400.0],["2025-05-01",20.48,20.98,20.18,20.66,317700.0],["2025-05-02",21.08,21.5,20.7,21.16,485600.0],["2025-05-05",20.89,21.708,20.58,21.03,464500.0],["2025-05-06",21.17,21.17,20.08,20.14,648100.0],["2025-05-07",20.23,20.75,19.91,20.32,713300.0],["2025-05-08",20.55,21.55,20.38,21.35,722500.0],["2025-05-09",24.25,25.61,23.356,23.78,2051300.0],["2025-05-12",25.61,26.73,24.84,25.76,1461000.0],["2025-05-13",25.24,26.73,25.07,26.33,848300.0],["2025-05-14",26.01,26.95,25.92,26.32,568200.0],["2025-05-15",25.71,25.96,25.24,25.78,677400.0],["2025-05-16",25.81,26.247,25.425,26.04,655900.0],["2025-05-19",25.35,25.9,25.21,25.41,303400.0],["2025-05-20",25.52,25.76,25.25,25.5,411000.0],["2025-05-21",25.06,25.63,24.23,24.31,553500.0],["2025-05-22",24.42,25.0,24.1,24.42,721500.0],["2025-05-23",23.69,24.16,23.16,24.03,766200.0],["2025-05-27",24.54,25.16,24.06,24.99,530000.0],["2025-05-28",25.13,25.13,24.41,24.6,382900.0],["2025-05-29",24.81,25.17,24.481,24.98,622600.0],["2025-05-30",24.83,26.04,24.343,25.65,736300.0],["2025-06-02",25.51,25.68,24.655,25.28,672000.0],["2025-06-03",25.58,26.64,25.0,26.35,793400.0],["2025-06-04",26.4,26.841,26.12,26.14,534800.0],["2025-06-05",26.0,26.835,25.725,26.36,503400.0],["2025-06-06",26.76,27.14,26.38,26.47,776400.0],["2025-06-09",26.76,27.58,26.59,27.29,497500.0],["2025-06-10",27.66,28.11,27.315,27.55,596000.0],["2025-06-11",27.75,28.34,27.42,27.72,567300.0],["2025-06-12",27.36,27.61,27.11,27.17,375000.0],["2025-06-13",26.45,26.84,25.95,26.05,464800.0],["2025-06-16",26.5,26.5,25.81,26.1,390900.0],["2025-06-17",25.98,26.1,24.965,25.07,453700.0],["2025-06-18",25.06,25.19,24.62,24.72,534200.0],["2025-06-20",25.01,25.17,24.26,24.38,603300.0],["2025-06-23",24.26,24.6,23.69,24.58,399200.0],["2025-06-24",24.92,25.22,24.431,24.89,501500.0],["2025-06-25",24.97,25.2,24.42,24.76,450600.0],["2025-06-26",24.98,25.34,24.593,25.22,434700.0],["2025-06-27",25.58,25.91,25.04,25.83,806200.0],["2025-06-30",25.72,26.16,25.23,25.94,548800.0],["2025-07-01",25.72,28.69,25.3,27.93,736500.0],["2025-07-02",27.99,28.72,27.62,28.53,491600.0],["2025-07-03",28.48,28.61,27.61,28.01,256300.0],["2025-07-07",27.61,28.059,27.05,27.59,654300.0],["2025-07-08",27.98,28.857,27.8,27.97,602300.0],["2025-07-09",28.04,28.962,27.545,28.29,646600.0],["2025-07-10",28.23,29.56,27.915,28.94,638800.0],["2025-07-11",28.47,29.06,28.18,28.93,389100.0],["2025-07-14",28.79,28.84,27.75,28.03,515500.0],["2025-07-15",28.2,28.41,26.63,26.66,569300.0],["2025-07-16",27.06,27.365,25.49,25.53,853400.0],["2025-07-17",25.64,26.55,25.56,25.85,764200.0],["2025-07-18",26.26,26.29,25.29,25.8,493800.0],["2025-07-21",26.19,26.59,25.8,26.33,359500.0],["2025-07-22",26.51,28.16,26.51,27.93,617600.0],["2025-07-23",29.12,30.4,28.81,30.39,1197400.0],["2025-07-24",30.001,30.519,29.335,30.41,1051000.0],["2025-07-25",30.72,30.78,29.66,30.18,986400.0],["2025-07-28",30.27,30.36,29.24,29.38,577600.0],["2025-07-29",29.53,30.81,29.4,30.26,975700.0],["2025-07-30",30.29,31.18,29.8,30.26,873800.0],["2025-07-31",29.64,30.53,29.385,30.37,593500.0],["2025-08-01",29.83,29.9,28.53,29.31,977600.0],["2025-08-04",29.47,30.01,29.41,29.85,664300.0],["2025-08-05",29.99,30.29,29.124,29.6,575300.0],["2025-08-06",29.65,30.0,29.18,29.22,668400.0],["2025-08-07",29.57,30.27,29.19,30.1,883600.0],["2025-08-08",28.6,29.04,26.85,28.07,1565400.0],["2025-08-11",27.98,28.2,26.39,27.71,1138900.0],["2025-08-12",28.19,29.18,27.88,28.63,611900.0],["2025-08-13",28.63,30.745,28.505,30.04,1233400.0],["2025-08-14",29.44,29.82,29.11,29.67,540000.0],["2025-08-15",29.92,30.235,29.525,29.61,371700.0],["2025-08-18",29.77,30.07,28.945,29.02,381400.0],["2025-08-19",29.3,29.9,29.2,29.3,316500.0],["2025-08-20",29.26,29.4,28.72,28.91,367800.0],["2025-08-21",28.6,29.055,27.89,28.38,468400.0],["2025-08-22",28.63,30.38,28.443,30.35,463000.0],["2025-08-25",30.19,30.44,29.861,30.17,256400.0],["2025-08-26",30.06,30.56,29.55,29.61,287200.0],["2025-08-27",29.41,29.955,29.27,29.7,238600.0],["2025-08-28",29.93,29.93,28.8,28.98,483600.0],["2025-08-29",29.13,29.185,28.44,28.93,491200.0],["2025-09-02",28.47,28.88,27.89,28.09,280100.0],["2025-09-03",27.86,28.35,27.57,27.84,356100.0],["2025-09-04",27.89,28.44,27.52,28.33,590800.0],["2025-09-05",28.5,29.65,28.5,29.23,503300.0],["2025-09-08",29.32,29.97,28.73,29.59,370500.0],["2025-09-09",29.42,29.645,28.98,29.01,299300.0],["2025-09-10",28.83,28.9,27.3,28.0,563300.0],["2025-09-11",28.18,28.98,28.18,28.81,562800.0],["2025-09-12",28.76,28.76,27.22,27.25,296100.0],["2025-09-15",27.35,27.47,26.76,27.1,503700.0],["2025-09-16",27.1,27.195,26.7,27.0,290700.0],["2025-09-17",27.0,27.16,25.67,26.02,626800.0],["2025-09-18",26.43,26.57,25.96,26.25,499500.0],["2025-09-19",26.22,26.22,25.44,25.78,945900.0],["2025-09-22",25.73,25.73,25.26,25.48,396600.0],["2025-09-23",25.72,26.31,25.5,25.58,436400.0],["2025-09-24",25.6,26.085,25.28,25.38,468500.0],["2025-09-25",25.19,25.255,24.55,25.11,412200.0],["2025-09-26",25.19,25.195,24.89,25.16,249200.0],["2025-09-29",25.29,25.29,24.11,24.77,713800.0],["2025-09-30",24.64,24.86,24.18,24.29,540800.0],["2025-10-01",24.41,24.905,24.25,24.67,557200.0],["2025-10-02",24.74,25.355,24.74,25.18,815500.0],["2025-10-03",25.4,26.015,24.94,25.6,491100.0],["2025-10-06",25.64,25.67,24.03,24.11,408500.0],["2025-10-07",23.93,24.03,23.33,23.46,476600.0],["2025-10-08",23.78,23.93,23.28,23.91,357000.0],["2025-10-09",23.92,23.92,23.12,23.15,332200.0],["2025-10-10",23.1,23.36,22.175,22.21,487800.0],["2025-10-13",22.67,22.86,22.38,22.66,288900.0],["2025-10-14",22.47,23.73,22.42,23.64,465200.0],["2025-10-15",23.65,24.0,22.8,22.89,419000.0],["2025-10-16",23.0,23.365,22.62,22.88,553000.0],["2025-10-17",22.73,23.14,22.28,22.6,331400.0],["2025-10-20",22.72,23.43,22.72,22.98,396100.0],["2025-10-21",23.01,23.755,22.92,23.58,574100.0],["2025-10-22",23.49,24.095,23.28,23.59,489500.0],["2025-10-23",23.74,24.16,23.46,24.1,310100.0],["2025-10-24",24.18,25.43,24.18,24.88,413100.0],["2025-10-27",24.9,25.35,23.975,24.34,516100.0],["2025-10-28",24.25,24.26,23.26,23.39,311100.0],["2025-10-29",23.15,23.243,22.19,22.35,332800.0],["2025-10-30",22.07,22.6,21.93,22.02,763600.0],["2025-10-31",21.92,22.16,21.4,22.11,566000.0],["2025-11-03",22.1,22.675,21.54,22.6,1000200.0],["2025-11-04",22.38,22.92,21.825,22.48,722900.0],["2025-11-05",22.48,23.07,22.32,22.89,534500.0],["2025-11-06",22.85,22.85,21.93,21.96,722900.0],["2025-11-07",16.69,17.235,16.04,16.37,3295900.0],["2025-11-10",16.57,16.77,15.525,16.0,1662600.0],["2025-11-11",16.09,16.09,14.925,15.03,2265300.0],["2025-11-12",14.95,15.1,14.515,14.82,1360900.0],["2025-11-13",14.74,14.79,13.99,14.11,1104200.0],["2025-11-14",13.96,14.34,13.63,14.12,1080100.0],["2025-11-17",14.09,14.125,13.08,13.22,1532500.0],["2025-11-18",13.7,14.39,13.7,14.21,1942600.0],["2025-11-19",14.16,14.235,13.42,13.49,1247200.0],["2025-11-20",13.52,14.125,13.17,13.19,930800.0],["2025-11-21",13.2,14.02,13.12,13.91,950200.0],["2025-11-24",13.87,14.32,13.6,14.1,949900.0],["2025-11-25",14.14,14.91,14.14,14.65,662700.0],["2025-11-26",14.47,14.885,14.387,14.69,861100.0],["2025-11-28",14.8,14.9,14.705,14.79,227200.0],["2025-12-01",14.62,15.68,14.62,15.35,854100.0],["2025-12-02",15.36,15.739,15.09,15.62,1063200.0],["2025-12-03",15.74,16.87,15.72,16.345,1614800.0],["2025-12-04",16.39,16.54,16.0,16.46,896100.0],["2025-12-05",16.36,16.63,16.245,16.56,847300.0],["2025-12-08",16.6,16.686,15.65,15.94,1777700.0],["2025-12-09",15.85,16.515,15.84,16.38,981700.0],["2025-12-10",16.1,16.97,16.1,16.68,1238200.0],["2025-12-11",16.8,16.99,16.51,16.77,604200.0],["2025-12-12",16.77,17.1,16.73,17.04,894200.0],["2025-12-15",17.05,17.33,16.783,17.16,1013900.0],["2025-12-16",17.25,17.86,17.19,17.72,1169100.0],["2025-12-17",17.4,17.98,17.31,17.47,1123800.0],["2025-12-18",17.41,17.81,17.34,17.59,1152300.0],["2025-12-19",17.45,17.84,16.925,17.31,1540000.0],["2025-12-22",17.32,17.75,17.095,17.47,829200.0],["2025-12-23",17.47,17.845,17.2,17.74,774300.0],["2025-12-24",17.63,17.83,17.51,17.65,300600.0],["2025-12-26",17.53,17.815,17.41,17.74,466200.0],["2025-12-29",17.66,17.86,17.57,17.61,720900.0],["2025-12-30",17.49,17.78,17.385,17.46,532000.0],["2025-12-31",17.46,17.57,16.97,17.11,546300.0],["2026-01-02",17.31,17.57,16.98,17.42,555800.0],["2026-01-05",17.28,17.89,17.25,17.54,984300.0],["2026-01-06",17.28,18.18,16.99,18.16,694800.0],["2026-01-07",18.21,18.47,17.98,18.33,611200.0],["2026-01-08",18.08,19.0,18.08,18.54,527100.0],["2026-01-09",18.61,19.115,18.265,18.87,459000.0],["2026-01-12",18.73,19.025,18.3,18.79,490000.0],["2026-01-13",18.78,18.985,18.43,18.69,451300.0],["2026-01-14",18.65,19.27,18.545,18.84,349600.0],["2026-01-15",18.84,19.39,18.565,19.3,545500.0],["2026-01-16",19.12,19.58,19.06,19.45,586500.0],["2026-01-20",19.0,19.65,18.9,19.1,703200.0],["2026-01-21",19.19,19.94,19.18,19.22,654000.0],["2026-01-22",19.39,19.87,19.21,19.31,580800.0],["2026-01-23",19.21,19.35,18.96,19.08,448200.0],["2026-01-26",18.94,19.39,18.94,19.16,465200.0],["2026-01-27",19.09,19.42,18.83,19.19,407900.0],["2026-01-28",19.33,19.33,18.681,18.83,527500.0],["2026-01-29",18.84,19.07,18.34,18.49,530000.0],["2026-01-30",18.3,18.855,18.07,18.4,665900.0],["2026-02-02",18.3,18.82,18.2,18.39,430500.0],["2026-02-03",18.48,19.21,18.25,18.4,609600.0],["2026-02-04",18.71,19.11,18.69,19.0,802400.0],["2026-02-05",19.0,19.09,18.025,18.36,674700.0],["2026-02-06",18.25,19.355,18.25,19.2,519600.0],["2026-02-09",19.36,19.52,19.1,19.24,369200.0],["2026-02-10",19.47,20.27,19.348,19.82,611000.0],["2026-02-11",19.6,20.14,19.6,20.03,383700.0],["2026-02-12",20.1,20.36,18.915,19.05,492900.0],["2026-02-13",19.23,19.62,19.05,19.31,462100.0],["2026-02-17",19.21,19.53,18.77,19.06,404600.0],["2026-02-18",19.05,19.59,18.995,19.55,413800.0],["2026-02-19",19.26,19.36,18.66,19.19,468700.0],["2026-02-20",18.98,20.0,18.79,19.72,646100.0],["2026-02-23",19.46,19.68,18.62,19.03,445300.0],["2026-02-24",19.09,19.47,18.97,19.07,390300.0],["2026-02-25",19.25,19.28,18.78,19.02,582900.0],["2026-02-26",19.04,19.5,18.02,18.36,607900.0],["2026-02-27",18.11,19.23,16.0,16.84,2687500.0],["2026-03-02",16.31,17.78,15.9,17.465,954500.0],["2026-03-03",16.71,18.16,16.44,18.05,1032800.0],["2026-03-04",17.81,18.04,17.305,17.85,888600.0],["2026-03-05",17.54,17.81,16.985,17.52,901800.0],["2026-03-06",16.87,17.095,16.27,16.31,964500.0],["2026-03-09",15.85,16.51,15.25,16.37,1000300.0],["2026-03-10",16.29,16.68,15.95,16.35,819300.0],["2026-03-11",16.17,16.58,15.62,16.07,674400.0],["2026-03-12",15.85,16.16,15.61,15.83,507300.0],["2026-03-13",15.82,16.0,15.355,15.5,926600.0],["2026-03-16",15.67,15.95,15.52,15.77,574000.0],["2026-03-17",15.87,16.43,15.55,16.37,1309600.0],["2026-03-18",16.17,16.9,15.835,16.23,967200.0],["2026-03-19",16.12,16.48,15.75,16.38,810000.0],["2026-03-20",16.43,16.5,15.86,16.08,1431300.0],["2026-03-23",16.67,17.185,16.52,16.75,830800.0],["2026-03-24",16.6,17.455,16.6,17.33,580900.0],["2026-03-25",17.35,17.83,17.216,17.76,484700.0],["2026-03-26",17.41,18.44,17.41,18.21,1083200.0],["2026-03-27",17.94,18.19,16.84,16.86,1118300.0],["2026-03-30",16.98,17.25,16.47,16.53,454500.0],["2026-03-31",16.7,16.91,16.18,16.46,481100.0],["2026-04-01",16.51,17.12,16.27,17.03,508700.0],["2026-04-02",16.69,16.99,15.86,16.77,568400.0],["2026-04-06",16.77,16.77,16.1,16.15,523900.0],["2026-04-07",16.3,16.31,15.475,15.58,490200.0],["2026-04-08",16.505,17.0,16.27,16.76,524200.0],["2026-04-09",16.57,17.04,16.4,16.92,374200.0],["2026-04-10",17.0,17.16,16.555,16.83,248200.0],["2026-04-13",16.74,17.01,16.53,16.81,290500.0],["2026-04-14",16.82,17.77,16.77,17.6,560700.0],["2026-04-15",17.4,17.56,16.6,16.7,721700.0],["2026-04-16",16.57,16.94,15.91,16.46,563200.0],["2026-04-17",17.01,17.905,16.995,17.37,649300.0],["2026-04-20",17.12,17.675,16.95,17.58,404300.0],["2026-04-21",17.45,18.2,17.4,17.6,367200.0],["2026-04-22",17.56,17.87,17.18,17.23,232300.0],["2026-04-23",17.36,17.65,17.07,17.3,372900.0],["2026-04-24",17.31,17.83,17.24,17.7,360400.0],["2026-04-27",17.7,17.91,16.918,17.15,614700.0],["2026-04-28",17.26,17.71,16.93,17.69,337400.0],["2026-04-29",17.38,17.8,17.09,17.18,303700.0],["2026-04-30",17.13,17.835,16.85,17.75,262800.0],["2026-05-01",17.585,17.89,17.46,17.74,337400.0],["2026-05-04",17.65,17.91,16.78,16.84,393900.0],["2026-05-05",16.79,17.78,16.615,17.66,549600.0],["2026-05-06",18.05,18.43,17.97,18.18,658500.0],["2026-05-07",18.29,18.81,17.96,18.57,763200.0],["2026-05-08",19.78,20.98,17.67,17.8,1276800.0],["2026-05-11",17.51,17.87,17.01,17.4,871600.0],["2026-05-12",17.32,17.48,16.42,16.83,854700.0],["2026-05-13",16.75,17.2,16.09,16.25,636800.0],["2026-05-14",16.45,16.92,16.12,16.15,424700.0],["2026-05-15",15.93,16.64,15.69,16.07,534500.0],["2026-05-18",16.18,16.69,16.06,16.58,516600.0],["2026-05-19",16.5,16.5,15.88,16.06,517800.0],["2026-05-20",15.99,16.46,15.755,16.36,356700.0],["2026-05-21",16.19,16.68,16.0,16.33,413000.0],["2026-05-22",16.41,16.68,16.18,16.28,403600.0],["2026-05-26",16.34,16.75,16.3,16.71,617700.0],["2026-05-27",17.0,18.275,16.955,18.16,733600.0],["2026-05-28",18.16,18.97,17.95,18.83,591000.0],["2026-05-29",18.83,19.09,17.995,18.04,424000.0],["2026-06-01",17.67,17.9,17.2,17.79,508200.0],["2026-06-02",17.79,18.18,17.78,18.04,320000.0],["2026-06-03",17.99,18.04,17.57,17.81,374500.0],["2026-06-04",18.0,18.14,17.6,17.75,457600.0],["2026-06-05",17.72,17.885,17.19,17.41,522200.0],["2026-06-08",17.42,18.17,17.42,17.66,681200.0],["2026-06-09",17.77,18.42,17.585,18.13,698500.0],["2026-06-10",18.12,18.12,17.645,17.65,619900.0],["2026-06-11",17.68,18.2,17.485,18.17,400200.0],["2026-06-12",18.25,18.69,18.03,18.09,369200.0],["2026-06-15",18.29,18.82,18.25,18.41,352400.0],["2026-06-16",18.51,18.84,17.92,18.14,588700.0],["2026-06-17",17.96,18.56,17.49,17.64,726100.0],["2026-06-18",17.92,18.95,17.92,18.67,912800.0],["2026-06-22",18.64,18.67,17.91,17.94,595000.0],["2026-06-23",17.55,18.24,17.49,17.55,711900.0],["2026-06-24",17.55,18.79,17.465,18.51,367700.0],["2026-06-25",18.79,19.4,18.62,18.77,442600.0],["2026-06-26",18.52,19.25,18.51,18.91,1686100.0],["2026-06-29",18.86,18.9,17.81,18.09,627000.0],["2026-06-30",17.2,17.435,15.675,16.945,1344200.0],["2026-07-01",17.04,17.22,16.585,17.04,792300.0],["2026-07-02",17.22,17.48,16.3,16.51,623200.0],["2026-07-06",16.55,16.88,16.31,16.72,527738.248435],["2026-07-07",16.74,17.075,16.46,17,529497.2467],["2026-07-08",16.92,16.96,16.17,16.5,618800.481052],["2026-07-09",16.5,17.1,16.24,16.62,407265.658251],["2026-07-10",16.63,17.3525,16.63,16.99,308825.702396],["2026-07-13",17.09,17.72,17.09,17.33,419196.911872],["2026-07-14",17.27,17.49,17,17.38,424211.719421],["2026-07-15",17.46,18.485,17.25,18.02,593253.384921],["2026-07-16",18.14,19.78,17.945,19.53,927696.742405],["2026-07-17",19.01,19.98,18.68,19.02,514230.052357],["2026-07-20",19,19.38,18.24,18.37,454452.278168],["2026-07-21",18.3,18.66,18.03,18.29,314162.62144],["2026-07-22",18.37,18.76,18.04,18.61,265982.573214],["2026-07-23",18.32,18.44,17.665,18.25,557916.828561],["2026-07-24",18.36,19,18.31,18.51,400219.872783],["2026-07-27",18.73,18.93,18.401,18.57,317042.217003],["2026-07-28",18.86,19.55,18.86,19.09,439648.937141],["2026-07-29",19.09,19.315,18.71,18.94,371490.732598],["2026-07-30",18.85,18.85,17.66,17.81,538950.275075],["2026-07-31",17.81,18.04,17.12,18,791685.996235],["2026-08-03",18.46,19.212769,18.26,18.73,446200.74356],["2026-08-04",18.54,20,18.49,19.8,628372.468917],["2026-08-05",19.64,19.82,19.505,19.66,287203.434183],["2026-08-06",19.85,19.85,18.76,18.86,979366.260942],["2026-08-07",21.23,21.46,19.76,21.13,1982650.809387],["2026-08-10",21.38,21.73,20.175,20.67,443940.913632],["2026-08-11",21.13,21.8,21.09,21.54,832507.662106],["2026-08-12",21.37,21.75,20.63,21.72,584620.596454],["2026-08-13",21.76,22.09,20.92,21.08,519076.738253],["2026-08-14",21.03,21.415,20.77,21.02,470344.502033]]}