{"t":"FRPT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-11-07",19.75,20.45,18.503,19.11,9931800.0],["2014-11-10",19.1,19.19,18.08,18.42,856000.0],["2014-11-11",18.5,19.37,17.0,18.51,596300.0],["2014-11-12",18.06,18.51,18.0,18.3,183200.0],["2014-11-13",18.05,18.99,18.05,18.21,325900.0],["2014-11-14",18.5,19.08,18.25,18.84,274000.0],["2014-11-17",19.19,19.49,18.53,19.2,295400.0],["2014-11-18",19.1,20.299,19.1,19.45,338700.0],["2014-11-19",19.1,19.55,18.6,18.7,209100.0],["2014-11-20",18.65,18.65,17.3,17.59,632400.0],["2014-11-21",17.6,18.18,17.06,17.2,230400.0],["2014-11-24",17.11,17.85,16.59,17.66,381300.0],["2014-11-25",17.49,17.93,17.42,17.8,438600.0],["2014-11-26",17.68,17.68,17.0,17.09,355700.0],["2014-11-28",16.91,16.91,16.388,16.71,266400.0],["2014-12-01",16.73,16.76,15.8,16.73,661900.0],["2014-12-02",17.0,17.95,16.773,17.23,1310900.0],["2014-12-03",17.53,17.71,17.0,17.18,383600.0],["2014-12-04",17.24,17.758,16.526,17.0,1017500.0],["2014-12-05",17.03,17.26,16.56,16.88,1117400.0],["2014-12-08",16.6,18.48,16.522,17.37,1120500.0],["2014-12-09",17.5,17.59,16.89,17.48,895900.0],["2014-12-10",16.5,18.82,16.4,18.52,1682500.0],["2014-12-11",18.65,18.9,17.565,18.02,1070600.0],["2014-12-12",17.86,18.0,16.885,17.14,738000.0],["2014-12-15",16.88,17.58,16.75,16.93,892100.0],["2014-12-16",16.58,17.3,16.58,16.95,725600.0],["2014-12-17",17.06,18.02,15.8,16.45,593100.0],["2014-12-18",16.69,16.92,16.17,16.22,575500.0],["2014-12-19",16.06,16.18,14.61,15.01,2839900.0],["2014-12-22",15.09,15.2,14.0,14.37,811000.0],["2014-12-23",14.5,14.66,13.3,14.23,738600.0],["2014-12-24",14.36,15.83,14.3,15.3,168800.0],["2014-12-26",15.03,15.35,14.31,15.29,201300.0],["2014-12-29",15.25,16.23,15.0,15.99,444500.0],["2014-12-30",15.94,17.37,15.3,17.37,298400.0],["2014-12-31",17.47,17.975,16.9,17.06,260200.0],["2015-01-02",17.12,17.4,16.15,16.5,317100.0],["2015-01-05",16.9,16.9,15.0,15.28,248400.0],["2015-01-06",15.58,15.972,14.84,14.86,226800.0],["2015-01-07",15.02,16.25,15.02,15.69,247600.0],["2015-01-08",15.72,16.85,15.56,16.6,165800.0],["2015-01-09",16.52,17.39,16.44,16.96,288000.0],["2015-01-12",17.07,17.24,16.51,16.96,233900.0],["2015-01-13",16.9,16.9,15.5,16.16,155700.0],["2015-01-14",16.08,16.2,15.75,15.78,146400.0],["2015-01-15",15.9,16.23,14.85,14.91,235400.0],["2015-01-16",14.91,15.206,14.2,14.32,302800.0],["2015-01-20",14.5,15.01,13.97,14.22,379700.0],["2015-01-21",14.15,14.42,13.48,13.58,418000.0],["2015-01-22",13.65,14.09,13.11,13.55,328700.0],["2015-01-23",13.52,13.68,13.29,13.47,222900.0],["2015-01-26",13.42,13.97,13.42,13.76,712400.0],["2015-01-27",13.56,13.98,13.52,13.89,270500.0],["2015-01-28",13.85,14.89,13.85,14.56,407100.0],["2015-01-29",15.38,15.719,14.64,15.03,261600.0],["2015-01-30",14.9,15.955,14.45,15.29,284500.0],["2015-02-02",15.29,15.29,14.9,15.2,104100.0],["2015-02-03",15.29,15.82,15.216,15.46,201800.0],["2015-02-04",15.36,16.49,15.08,15.85,208900.0],["2015-02-05",16.24,16.59,16.05,16.3,262200.0],["2015-02-06",16.43,17.09,16.35,16.69,239400.0],["2015-02-09",16.71,16.88,16.528,16.79,106100.0],["2015-02-10",16.8,16.88,16.61,16.77,125600.0],["2015-02-11",16.79,17.09,16.76,16.89,117600.0],["2015-02-12",16.99,17.28,16.75,16.9,103300.0],["2015-02-13",17.39,17.39,16.65,16.78,91800.0],["2015-02-17",16.86,17.03,16.3,16.42,177900.0],["2015-02-18",16.47,16.66,16.3,16.43,81600.0],["2015-02-19",16.5,17.275,16.02,16.12,318700.0],["2015-02-20",16.21,16.418,16.0,16.15,50400.0],["2015-02-23",16.07,17.25,16.07,17.08,404900.0],["2015-02-24",17.05,17.53,16.65,17.53,129200.0],["2015-02-25",17.61,17.99,17.105,17.86,54400.0],["2015-02-26",17.78,19.49,17.6,18.75,179100.0],["2015-02-27",18.79,19.3,17.5,18.43,432500.0],["2015-03-02",18.35,18.64,17.985,18.08,170100.0],["2015-03-03",18.15,18.2,17.5,17.59,299100.0],["2015-03-04",17.59,17.84,17.28,17.36,62900.0],["2015-03-05",17.83,18.33,17.39,17.48,184300.0],["2015-03-06",17.43,17.95,16.9,17.85,182500.0],["2015-03-09",17.92,18.75,17.54,18.75,310600.0],["2015-03-10",18.59,18.59,17.03,17.52,185700.0],["2015-03-11",17.6,18.35,17.24,17.44,209400.0],["2015-03-12",17.58,17.909,17.08,17.31,129900.0],["2015-03-13",17.23,17.248,16.93,17.0,37200.0],["2015-03-16",17.15,18.0,17.15,17.98,116700.0],["2015-03-17",18.06,18.93,17.645,18.66,120900.0],["2015-03-18",18.75,18.99,18.62,18.75,183000.0],["2015-03-19",18.78,18.91,18.12,18.47,135200.0],["2015-03-20",18.63,18.99,18.31,18.31,115200.0],["2015-03-23",19.4,20.4,18.7,18.87,459800.0],["2015-03-24",18.9,19.116,18.6,18.72,263600.0],["2015-03-25",19.08,19.14,18.64,18.69,215100.0],["2015-03-26",18.63,19.79,18.58,18.91,106400.0],["2015-03-27",18.9,19.51,18.775,19.31,231100.0],["2015-03-30",20.8,20.82,19.75,20.05,593100.0],["2015-03-31",20.04,21.25,19.43,19.43,906400.0],["2015-04-01",19.56,20.86,19.48,20.3,718000.0],["2015-04-02",21.12,22.075,20.86,21.86,1150900.0],["2015-04-06",21.4,22.1,21.33,22.01,502000.0],["2015-04-07",22.12,22.87,22.0,22.45,467500.0],["2015-04-08",22.4,24.49,22.4,24.24,570500.0],["2015-04-09",24.67,25.92,24.07,25.46,1090400.0],["2015-04-10",25.9,25.9,23.82,24.09,594800.0],["2015-04-13",24.7,25.46,24.04,24.14,506900.0],["2015-04-14",24.2,24.707,23.41,23.68,311300.0],["2015-04-15",23.54,24.4,22.82,24.04,334900.0],["2015-04-16",24.15,24.25,23.62,23.88,187100.0],["2015-04-17",23.92,24.2,23.23,23.95,279800.0],["2015-04-20",23.92,23.92,22.85,22.89,183100.0],["2015-04-21",23.05,23.79,22.83,23.39,207200.0],["2015-04-22",23.37,23.37,22.5,22.79,217300.0],["2015-04-23",22.85,23.29,22.58,22.71,153300.0],["2015-04-24",22.78,23.0,22.71,22.86,194200.0],["2015-04-27",23.06,24.489,23.02,23.27,296300.0],["2015-04-28",23.39,24.24,22.5,22.88,381000.0],["2015-04-29",22.26,22.95,21.3,21.47,537300.0],["2015-04-30",22.44,22.45,21.42,21.68,2672400.0],["2015-05-01",21.99,22.87,21.28,22.77,815700.0],["2015-05-04",22.77,23.83,22.62,23.75,356000.0],["2015-05-05",23.55,23.68,22.31,22.63,534400.0],["2015-05-06",22.35,22.4,21.62,21.77,342800.0],["2015-05-07",21.61,22.03,21.05,21.29,601400.0],["2015-05-08",22.42,22.42,19.8,19.87,947300.0],["2015-05-11",19.84,20.42,18.75,20.21,728900.0],["2015-05-12",19.92,20.1,19.77,20.01,301600.0],["2015-05-13",19.95,20.0,19.51,19.58,312300.0],["2015-05-14",19.65,20.0,19.25,19.66,338900.0],["2015-05-15",19.97,19.97,19.04,19.18,435500.0],["2015-05-18",19.13,19.24,18.7,19.22,317000.0],["2015-05-19",19.19,20.45,19.19,20.24,688800.0],["2015-05-20",20.3,20.37,19.91,20.22,278500.0],["2015-05-21",20.29,20.74,19.76,19.81,247900.0],["2015-05-22",19.83,20.03,19.7,19.8,169200.0],["2015-05-26",19.81,20.0,18.75,19.05,259700.0],["2015-05-27",19.04,19.76,18.974,19.71,232200.0],["2015-05-28",19.64,19.94,19.53,19.79,237600.0],["2015-05-29",19.81,19.89,19.47,19.84,296800.0],["2015-06-01",19.84,19.87,19.2,19.38,238900.0],["2015-06-02",19.37,19.46,18.69,18.75,269400.0],["2015-06-03",18.68,19.46,18.46,18.76,369100.0],["2015-06-04",18.75,18.88,17.763,18.0,286100.0],["2015-06-05",18.03,18.5,17.803,18.47,151500.0],["2015-06-08",18.52,18.632,18.09,18.52,169600.0],["2015-06-09",18.63,18.69,18.18,18.34,192900.0],["2015-06-10",18.35,18.56,18.26,18.4,85900.0],["2015-06-11",18.11,18.4,17.5,17.72,384200.0],["2015-06-12",17.7,17.96,17.6,17.81,199800.0],["2015-06-15",17.77,18.97,17.77,18.95,238700.0],["2015-06-16",18.95,19.21,18.64,19.05,140400.0],["2015-06-17",19.05,19.48,19.05,19.36,156200.0],["2015-06-18",19.44,20.29,19.43,20.26,274700.0],["2015-06-19",20.43,20.8,20.16,20.35,752400.0],["2015-06-22",20.47,20.71,20.22,20.62,726800.0],["2015-06-23",20.59,21.4,20.51,21.0,252900.0],["2015-06-24",21.02,21.23,20.37,20.63,264800.0],["2015-06-25",19.4,21.63,19.36,21.45,310100.0],["2015-06-26",21.51,21.64,20.47,20.97,1539500.0],["2015-06-29",20.89,20.895,18.82,19.08,221600.0],["2015-06-30",19.01,19.03,18.21,18.6,473200.0],["2015-07-01",18.7,18.7,17.54,17.81,519900.0],["2015-07-02",17.78,17.81,16.65,16.75,261700.0],["2015-07-06",16.59,16.59,15.6,16.11,446700.0],["2015-07-07",16.1,17.47,16.0,17.42,552900.0],["2015-07-08",17.22,17.4,16.59,16.99,586700.0],["2015-07-09",17.28,17.33,16.87,17.09,238800.0],["2015-07-10",17.34,18.02,17.33,17.77,431100.0],["2015-07-13",17.93,18.18,17.9,18.13,357500.0],["2015-07-14",18.08,18.17,17.98,18.15,229200.0],["2015-07-15",18.19,19.05,18.08,18.99,547700.0],["2015-07-16",19.14,19.81,19.13,19.65,249900.0],["2015-07-17",19.57,20.11,19.47,19.88,313100.0],["2015-07-20",19.97,19.97,18.11,18.19,337100.0],["2015-07-21",18.13,18.69,17.94,18.43,391100.0],["2015-07-22",18.58,18.785,18.38,18.46,58900.0],["2015-07-23",18.42,18.48,18.12,18.14,79800.0],["2015-07-24",18.14,18.14,16.33,16.56,385800.0],["2015-07-27",16.31,17.03,15.78,16.26,267600.0],["2015-07-28",16.37,17.03,15.81,16.89,333900.0],["2015-07-29",16.85,16.85,16.4,16.5,116800.0],["2015-07-30",16.42,16.69,16.37,16.54,98400.0],["2015-07-31",16.58,16.73,16.15,16.52,251100.0],["2015-08-03",16.5,16.89,16.18,16.43,555000.0],["2015-08-04",16.51,17.42,16.51,17.05,333500.0],["2015-08-05",17.16,17.44,16.88,17.37,165200.0],["2015-08-06",17.35,17.435,16.455,16.83,266800.0],["2015-08-07",16.62,16.7,16.24,16.33,255100.0],["2015-08-10",16.31,16.88,15.81,15.87,352800.0],["2015-08-11",15.64,15.64,14.373,14.6,850000.0],["2015-08-12",13.67,14.53,11.702,13.73,1884100.0],["2015-08-13",15.24,15.24,13.751,14.45,1323400.0],["2015-08-14",14.33,15.015,13.91,14.61,438400.0],["2015-08-17",14.64,14.83,14.26,14.52,345000.0],["2015-08-18",14.52,14.74,13.86,14.23,308000.0],["2015-08-19",14.03,14.224,13.76,14.0,545000.0],["2015-08-20",13.74,13.83,13.12,13.32,423800.0],["2015-08-21",13.01,13.27,12.88,13.0,906900.0],["2015-08-24",12.18,13.3,11.85,12.97,566900.0],["2015-08-25",13.54,13.62,12.5,12.55,548600.0],["2015-08-26",12.85,13.0,11.91,12.4,409600.0],["2015-08-27",12.47,13.155,12.317,12.69,605800.0],["2015-08-28",12.69,13.22,12.61,13.06,457800.0],["2015-08-31",12.89,13.21,12.8,12.99,498800.0],["2015-09-01",12.73,13.09,12.54,12.85,438100.0],["2015-09-02",12.85,13.0,11.93,12.41,451300.0],["2015-09-03",12.48,12.85,12.18,12.58,618800.0],["2015-09-04",12.38,12.55,12.08,12.47,252100.0],["2015-09-08",12.61,12.71,12.42,12.56,283000.0],["2015-09-09",12.5,12.82,12.13,12.18,259200.0],["2015-09-10",12.15,12.225,11.39,11.87,364800.0],["2015-09-11",11.62,11.76,11.14,11.47,486600.0],["2015-09-14",11.37,11.516,10.87,11.12,305800.0],["2015-09-15",11.11,11.706,10.71,10.81,515000.0],["2015-09-16",10.77,10.78,10.37,10.44,323700.0],["2015-09-17",10.48,10.65,10.33,10.42,360700.0],["2015-09-18",10.11,10.16,9.78,9.99,792100.0],["2015-09-21",9.94,10.862,9.86,10.29,640600.0],["2015-09-22",10.0,10.818,9.98,10.48,380900.0],["2015-09-23",10.44,10.874,10.44,10.64,518300.0],["2015-09-24",10.6,11.0,10.55,10.99,426900.0],["2015-09-25",11.16,11.25,10.38,10.44,605600.0],["2015-09-28",10.3,10.75,10.09,10.69,481700.0],["2015-09-29",10.63,10.84,10.3,10.65,479800.0],["2015-09-30",10.65,10.8,10.35,10.5,431700.0],["2015-10-01",10.53,10.59,9.86,10.01,378000.0],["2015-10-02",9.88,10.13,9.88,10.03,506800.0],["2015-10-05",10.09,10.18,9.99,10.1,372200.0],["2015-10-06",10.04,10.09,9.5,9.6,3151400.0],["2015-10-07",9.67,10.24,9.65,10.0,2195400.0],["2015-10-08",10.01,10.51,10.006,10.27,450500.0],["2015-10-09",10.32,10.5,10.1,10.36,310600.0],["2015-10-12",10.31,10.69,10.14,10.52,299900.0],["2015-10-13",10.49,10.835,10.0,10.2,249300.0],["2015-10-14",10.17,10.5,9.92,10.0,259300.0],["2015-10-15",10.07,10.26,9.9,10.26,149500.0],["2015-10-16",10.26,10.5,10.09,10.33,180500.0],["2015-10-19",10.25,10.49,10.15,10.35,197600.0],["2015-10-20",10.41,10.94,10.35,10.53,383300.0],["2015-10-21",10.58,10.72,10.27,10.39,192500.0],["2015-10-22",10.41,11.17,10.41,10.85,508700.0],["2015-10-23",11.07,11.15,10.49,10.5,171200.0],["2015-10-26",10.5,10.59,10.01,10.04,301000.0],["2015-10-27",10.0,10.06,9.72,9.89,754400.0],["2015-10-28",9.88,10.205,9.76,10.03,376000.0],["2015-10-29",10.02,10.06,9.88,9.96,258700.0],["2015-10-30",9.94,10.055,9.54,9.75,291300.0],["2015-11-02",9.72,9.945,9.6,9.83,271500.0],["2015-11-03",9.77,9.83,9.0,9.22,956100.0],["2015-11-04",9.25,9.37,9.03,9.2,381900.0],["2015-11-05",9.19,9.3,8.99,9.05,301100.0],["2015-11-06",9.03,9.3,8.82,9.14,434100.0],["2015-11-09",9.14,9.275,9.03,9.15,230100.0],["2015-11-10",9.2,9.25,8.69,8.81,682600.0],["2015-11-11",8.84,9.055,8.06,8.37,612000.0],["2015-11-12",6.4,6.52,5.89,6.28,4926300.0],["2015-11-13",6.22,6.31,6.03,6.275,975100.0],["2015-11-16",6.28,6.403,6.14,6.22,986300.0],["2015-11-17",6.22,6.23,6.0,6.1,499400.0],["2015-11-18",6.15,6.35,6.1,6.29,852200.0],["2015-11-19",6.54,6.61,6.25,6.56,1052400.0],["2015-11-20",6.55,7.33,6.54,6.83,1126500.0],["2015-11-23",7.0,7.14,6.87,7.07,404700.0],["2015-11-24",7.0,7.635,7.0,7.51,338600.0],["2015-11-25",7.55,8.38,7.11,8.33,632200.0],["2015-11-27",8.41,8.55,8.18,8.48,300200.0],["2015-11-30",8.52,8.82,8.39,8.61,594500.0],["2015-12-01",8.61,8.84,7.93,7.98,592300.0],["2015-12-02",7.94,8.09,7.16,7.2,569700.0],["2015-12-03",7.18,7.3,6.91,6.99,245700.0],["2015-12-04",6.98,7.68,6.85,7.0,889300.0],["2015-12-07",6.96,7.13,6.86,7.03,244400.0],["2015-12-08",7.0,7.14,6.91,7.06,233400.0],["2015-12-09",7.04,7.4,7.04,7.28,199200.0],["2015-12-10",7.3,8.1,7.28,8.05,367900.0],["2015-12-11",7.89,8.198,7.42,7.69,527300.0],["2015-12-14",7.7,7.82,7.3,7.51,548800.0],["2015-12-15",7.52,7.99,7.52,7.81,249700.0],["2015-12-16",7.82,8.2,7.77,8.17,231100.0],["2015-12-17",8.2,8.34,8.05,8.12,229600.0],["2015-12-18",8.07,8.28,7.83,8.23,423800.0],["2015-12-21",8.32,8.56,7.945,8.27,257800.0],["2015-12-22",8.25,8.61,8.22,8.5,339100.0],["2015-12-23",8.57,8.92,8.51,8.61,204000.0],["2015-12-24",8.64,8.99,8.63,8.89,95800.0],["2015-12-28",8.83,9.1,8.56,8.71,298300.0],["2015-12-29",8.83,9.1,8.598,8.8,248500.0],["2015-12-30",8.75,8.99,8.51,8.66,319300.0],["2015-12-31",8.58,8.88,8.25,8.49,381900.0],["2016-01-04",8.33,8.39,7.91,8.36,382900.0],["2016-01-05",8.33,8.59,8.1,8.31,147800.0],["2016-01-06",8.22,8.29,8.06,8.12,178700.0],["2016-01-07",8.02,8.245,7.86,8.15,325100.0],["2016-01-08",8.24,8.24,7.73,7.96,197400.0],["2016-01-11",8.0,8.13,7.17,7.57,349900.0],["2016-01-12",7.66,8.1,7.34,7.8,608500.0],["2016-01-13",7.86,8.25,7.5,7.72,359700.0],["2016-01-14",7.78,7.78,6.93,6.96,645400.0],["2016-01-15",6.74,6.95,6.42,6.88,676400.0],["2016-01-19",6.74,6.86,6.445,6.74,311600.0],["2016-01-20",6.59,7.01,6.38,6.93,317700.0],["2016-01-21",6.92,7.21,6.585,6.86,279500.0],["2016-01-22",6.97,7.31,6.745,7.16,421400.0],["2016-01-25",7.23,7.735,6.49,6.56,382400.0],["2016-01-26",6.55,6.88,6.42,6.69,196700.0],["2016-01-27",6.62,6.66,6.09,6.12,444100.0],["2016-01-28",6.17,6.32,5.85,5.89,269100.0],["2016-01-29",6.01,6.2,5.87,5.94,503800.0],["2016-02-01",5.93,6.17,5.77,5.97,351600.0],["2016-02-02",5.93,5.94,5.7,5.86,183800.0],["2016-02-03",5.99,6.06,5.6,5.95,200900.0],["2016-02-04",5.95,6.305,5.91,6.1,413100.0],["2016-02-05",6.11,6.35,5.91,5.93,503300.0],["2016-02-08",5.92,6.11,5.69,6.04,446800.0],["2016-02-09",6.0,6.1,5.85,6.03,888800.0],["2016-02-10",6.12,6.49,5.99,6.17,309900.0],["2016-02-11",6.08,6.74,5.94,6.37,1084800.0],["2016-02-12",6.43,7.06,6.16,6.37,542100.0],["2016-02-16",6.38,7.04,6.33,7.01,357000.0],["2016-02-17",7.07,7.33,6.84,6.94,431500.0],["2016-02-18",6.93,7.18,6.55,7.03,282600.0],["2016-02-19",6.99,7.04,6.74,6.77,202300.0],["2016-02-22",6.81,7.08,6.71,7.03,251000.0],["2016-02-23",7.07,7.18,6.435,6.7,369300.0],["2016-02-24",6.66,7.07,6.328,6.69,139000.0],["2016-02-25",6.68,7.15,6.55,6.7,159200.0],["2016-02-26",6.71,7.15,6.51,6.74,249400.0],["2016-02-29",6.75,6.91,6.62,6.65,245300.0],["2016-03-01",6.68,7.06,6.49,6.7,779500.0],["2016-03-02",6.72,7.09,6.63,6.9,831700.0],["2016-03-03",6.97,7.77,6.79,7.08,361300.0],["2016-03-04",7.07,7.45,6.92,7.2,300700.0],["2016-03-07",7.23,7.72,7.02,7.35,271000.0],["2016-03-08",7.38,7.54,7.08,7.1,335100.0],["2016-03-09",7.15,7.51,6.9,7.04,566500.0],["2016-03-10",7.7,7.89,7.28,7.8,2100400.0],["2016-03-11",7.59,7.88,6.92,7.12,748000.0],["2016-03-14",7.03,7.41,6.9,7.35,296400.0],["2016-03-15",7.37,7.41,7.03,7.1,332400.0],["2016-03-16",7.03,7.23,6.98,7.17,422400.0],["2016-03-17",7.14,7.61,7.07,7.5,240500.0],["2016-03-18",7.56,7.7,7.45,7.66,390800.0],["2016-03-21",7.66,7.9,7.51,7.68,310100.0],["2016-03-22",7.69,7.69,7.42,7.57,198100.0],["2016-03-23",7.52,7.57,7.01,7.09,400300.0],["2016-03-24",7.15,7.24,6.97,7.15,257300.0],["2016-03-28",7.16,7.245,7.03,7.13,130800.0],["2016-03-29",7.12,7.43,7.04,7.31,438700.0],["2016-03-30",7.35,7.505,7.25,7.41,274500.0],["2016-03-31",7.42,7.58,7.24,7.33,285000.0],["2016-04-01",7.24,7.66,7.14,7.51,268600.0],["2016-04-04",7.51,7.51,7.14,7.33,200100.0],["2016-04-05",7.26,7.26,7.06,7.11,297300.0],["2016-04-06",7.05,7.2,7.0,7.07,254500.0],["2016-04-07",7.02,7.19,6.94,7.03,242100.0],["2016-04-08",7.1,7.1,6.98,7.06,202400.0],["2016-04-11",7.12,7.31,7.02,7.1,182800.0],["2016-04-12",7.04,7.38,7.02,7.13,164800.0],["2016-04-13",7.15,7.44,7.15,7.26,197700.0],["2016-04-14",7.28,7.31,7.18,7.26,72300.0],["2016-04-15",7.26,7.51,7.16,7.37,159200.0],["2016-04-18",7.37,7.79,7.3,7.74,405100.0],["2016-04-19",7.74,7.818,7.15,7.41,243800.0],["2016-04-20",7.39,7.79,7.37,7.7,183700.0],["2016-04-21",7.7,7.83,7.59,7.71,192100.0],["2016-04-22",7.7,7.83,7.477,7.81,167600.0],["2016-04-25",7.55,8.1,7.55,7.97,287500.0],["2016-04-26",8.0,8.35,7.92,7.96,218600.0],["2016-04-27",7.97,8.27,7.909,8.18,282800.0],["2016-04-28",8.19,8.6,8.11,8.21,247100.0],["2016-04-29",8.3,8.585,8.13,8.28,224700.0],["2016-05-02",8.44,8.71,8.26,8.36,307800.0],["2016-05-03",8.31,8.36,7.91,8.11,271100.0],["2016-05-04",8.1,8.33,8.03,8.13,633300.0],["2016-05-05",7.97,8.94,7.97,8.49,498700.0],["2016-05-06",8.49,9.049,8.47,8.93,285800.0],["2016-05-09",8.91,9.22,8.82,9.05,219300.0],["2016-05-10",9.16,9.43,9.034,9.35,170600.0],["2016-05-11",9.32,9.55,8.99,9.02,261500.0],["2016-05-12",8.86,9.29,8.79,9.02,342300.0],["2016-05-13",9.0,9.05,8.54,8.71,190600.0],["2016-05-16",8.71,9.18,8.655,9.12,281200.0],["2016-05-17",9.1,9.14,8.71,8.86,405200.0],["2016-05-18",8.84,8.88,8.67,8.77,177400.0],["2016-05-19",8.74,8.855,8.54,8.59,353900.0],["2016-05-20",8.68,9.02,8.62,8.99,121400.0],["2016-05-23",8.95,9.24,8.84,8.91,126500.0],["2016-05-24",8.91,9.2,8.75,8.84,214700.0],["2016-05-25",8.87,9.15,8.754,9.05,99000.0],["2016-05-26",9.11,9.449,9.11,9.42,196600.0],["2016-05-27",9.38,9.91,9.38,9.89,241400.0],["2016-05-31",9.89,9.9,9.22,9.26,471000.0],["2016-06-01",9.24,9.37,8.91,9.1,1005200.0],["2016-06-02",9.11,9.65,8.97,9.38,268000.0],["2016-06-03",9.36,9.47,9.23,9.47,216700.0],["2016-06-06",9.45,9.73,9.33,9.66,194800.0],["2016-06-07",9.64,10.09,9.64,9.99,212000.0],["2016-06-08",9.99,10.2,9.92,10.13,170800.0],["2016-06-09",10.1,10.1,9.8,10.0,193900.0],["2016-06-10",9.88,10.0,9.495,9.55,224800.0],["2016-06-13",9.55,9.9,9.255,9.29,174100.0],["2016-06-14",9.25,9.37,9.0,9.15,211600.0],["2016-06-15",9.19,9.48,9.1,9.14,149800.0],["2016-06-16",9.12,9.3,8.845,9.25,118200.0],["2016-06-17",9.28,9.49,9.14,9.27,221400.0],["2016-06-20",9.34,9.702,9.32,9.39,100300.0],["2016-06-21",9.39,9.47,9.21,9.45,151900.0],["2016-06-22",9.44,9.81,9.32,9.34,83100.0],["2016-06-23",9.47,9.78,9.47,9.73,138500.0],["2016-06-24",9.36,9.6,9.18,9.49,495400.0],["2016-06-27",9.48,9.49,8.99,9.11,305300.0],["2016-06-28",9.2,9.453,8.99,9.07,434400.0],["2016-06-29",9.14,9.32,8.841,9.18,149800.0],["2016-06-30",9.17,9.35,9.03,9.33,155200.0],["2016-07-01",9.33,9.86,9.23,9.86,172300.0],["2016-07-05",9.8,9.93,9.54,9.77,149500.0],["2016-07-06",9.76,9.89,9.37,9.49,122700.0],["2016-07-07",9.48,9.75,9.4,9.47,266100.0],["2016-07-08",9.55,10.35,9.5,10.1,258600.0],["2016-07-11",10.14,10.32,9.995,10.18,159600.0],["2016-07-12",10.25,10.47,10.1,10.41,150600.0],["2016-07-13",10.43,10.63,10.33,10.43,191600.0],["2016-07-14",10.48,10.63,10.28,10.4,164000.0],["2016-07-15",10.45,10.48,10.25,10.36,93600.0],["2016-07-18",10.36,10.5,10.28,10.38,74200.0],["2016-07-19",10.36,10.38,10.09,10.16,72300.0],["2016-07-20",10.18,10.34,10.0,10.03,101200.0],["2016-07-21",10.02,10.24,10.0,10.0,72500.0],["2016-07-22",10.01,10.1,9.95,10.02,226300.0],["2016-07-25",10.01,10.34,9.23,9.28,233300.0],["2016-07-26",9.29,9.41,8.69,8.87,256000.0],["2016-07-27",8.87,9.1,8.75,8.86,144500.0],["2016-07-28",8.8,9.01,8.79,8.86,84300.0],["2016-07-29",8.87,9.06,8.698,8.74,212800.0],["2016-08-01",8.74,8.94,8.56,8.87,179900.0],["2016-08-02",8.88,8.96,8.61,8.73,229700.0],["2016-08-03",8.73,8.81,8.53,8.69,152400.0],["2016-08-04",8.67,8.75,8.2,8.26,264400.0],["2016-08-05",9.72,11.81,8.75,10.6,1390300.0],["2016-08-08",10.59,10.93,10.06,10.85,234200.0],["2016-08-09",10.8,11.01,10.43,10.96,324600.0],["2016-08-10",10.97,11.05,10.62,10.74,168300.0],["2016-08-11",10.7,10.76,10.56,10.7,143200.0],["2016-08-12",10.74,10.83,10.55,10.59,132900.0],["2016-08-15",10.38,10.67,9.893,10.53,501600.0],["2016-08-16",10.45,10.59,10.06,10.28,159000.0],["2016-08-17",10.25,10.37,10.2,10.26,97000.0],["2016-08-18",10.25,10.55,10.05,10.3,134800.0],["2016-08-19",10.22,10.43,10.2,10.4,172000.0],["2016-08-22",10.4,10.86,10.22,10.61,104900.0],["2016-08-23",10.7,10.7,10.45,10.52,107400.0],["2016-08-24",10.47,10.63,10.24,10.3,92200.0],["2016-08-25",10.26,10.44,10.22,10.3,99500.0],["2016-08-26",10.232,10.519,10.14,10.31,92000.0],["2016-08-29",10.3,10.61,10.236,10.34,144500.0],["2016-08-30",10.37,10.45,10.185,10.22,168900.0],["2016-08-31",10.21,10.75,10.13,10.51,136600.0],["2016-09-01",10.48,10.54,10.125,10.51,117600.0],["2016-09-02",10.55,10.61,10.22,10.23,139000.0],["2016-09-06",10.23,10.59,10.195,10.5,117800.0],["2016-09-07",10.43,10.65,10.3,10.34,124400.0],["2016-09-08",10.29,10.55,10.22,10.38,76500.0],["2016-09-09",10.27,10.325,9.83,9.85,139500.0],["2016-09-12",9.79,10.14,9.66,9.8,161700.0],["2016-09-13",9.7,10.08,9.591,9.77,154900.0],["2016-09-14",9.87,10.33,9.83,10.03,175900.0],["2016-09-15",10.03,10.29,9.845,9.97,113400.0],["2016-09-16",10.24,10.24,9.62,9.65,392200.0],["2016-09-19",9.66,9.969,8.988,9.08,338800.0],["2016-09-20",9.1,9.37,8.86,9.16,336500.0],["2016-09-21",9.17,9.59,8.89,8.96,117300.0],["2016-09-22",9.05,9.17,8.88,9.11,124800.0],["2016-09-23",9.08,9.19,8.97,9.12,223100.0],["2016-09-26",9.07,9.41,8.79,8.9,244500.0],["2016-09-27",8.87,9.23,8.71,9.02,207700.0],["2016-09-28",9.07,9.23,8.86,9.15,167300.0],["2016-09-29",9.14,9.155,8.74,8.76,113300.0],["2016-09-30",8.77,8.87,8.61,8.65,291800.0],["2016-10-03",8.59,8.7,8.4,8.65,335100.0],["2016-10-04",8.67,9.08,8.47,8.7,512900.0],["2016-10-05",8.68,8.8,8.57,8.65,622700.0],["2016-10-06",8.66,8.72,8.46,8.56,341900.0],["2016-10-07",8.54,8.76,8.51,8.74,140300.0],["2016-10-10",8.75,8.95,8.72,8.75,157200.0],["2016-10-11",8.75,8.84,8.54,8.64,129700.0],["2016-10-12",8.6,8.76,8.56,8.65,102700.0],["2016-10-13",8.6,8.7,8.49,8.66,121500.0],["2016-10-14",8.69,8.89,8.65,8.79,189800.0],["2016-10-17",8.75,8.95,8.65,8.9,78900.0],["2016-10-18",8.95,9.1,8.8,9.0,101400.0],["2016-10-19",9.05,9.35,8.9,9.15,321500.0],["2016-10-20",9.05,9.2,8.975,9.05,87000.0],["2016-10-21",8.95,9.1,8.9,9.0,44800.0],["2016-10-24",9.0,9.35,8.85,9.0,323600.0],["2016-10-25",9.0,9.1,8.9,9.0,96400.0],["2016-10-26",9.0,9.0,8.45,8.55,399800.0],["2016-10-27",8.65,8.75,8.25,8.35,238600.0],["2016-10-28",8.3,8.55,8.15,8.4,337600.0],["2016-10-31",8.4,8.85,8.35,8.5,506500.0],["2016-11-01",8.45,8.5,8.125,8.2,738500.0],["2016-11-02",8.65,8.95,7.6,8.75,1476700.0],["2016-11-03",8.7,8.75,8.15,8.3,301800.0],["2016-11-04",8.35,8.45,8.05,8.1,252900.0],["2016-11-07",8.2,8.3,7.95,8.05,165300.0],["2016-11-08",8.1,8.4,8.0,8.35,135100.0],["2016-11-09",8.15,8.65,8.05,8.65,181600.0],["2016-11-10",8.6,8.75,8.35,8.55,136100.0],["2016-11-11",8.6,8.9,8.25,8.75,277600.0],["2016-11-14",8.9,9.0,8.6,8.7,178400.0],["2016-11-15",8.75,8.8,8.6,8.7,112700.0],["2016-11-16",8.65,8.85,8.65,8.7,80400.0],["2016-11-17",8.75,9.1,8.7,9.05,125600.0],["2016-11-18",9.05,9.1,8.7,8.8,148200.0],["2016-11-21",8.85,8.9,8.7,8.8,58500.0],["2016-11-22",8.75,9.2,8.75,9.1,105500.0],["2016-11-23",9.1,9.45,8.85,9.4,117400.0],["2016-11-25",9.35,9.45,8.8,8.85,76300.0],["2016-11-28",8.8,9.0,8.6,8.8,119400.0],["2016-11-29",8.85,9.15,8.7,9.05,99500.0],["2016-11-30",9.05,9.35,9.0,9.25,123500.0],["2016-12-01",9.25,9.5,8.75,8.95,201400.0],["2016-12-02",8.9,9.2,8.9,9.1,49000.0],["2016-12-05",9.1,9.4,9.0,9.1,121300.0],["2016-12-06",9.05,9.45,8.95,9.35,88300.0],["2016-12-07",9.3,9.55,9.2,9.3,110000.0],["2016-12-08",9.3,9.5,9.3,9.5,88300.0],["2016-12-09",9.5,9.95,9.35,9.85,121300.0],["2016-12-12",9.8,9.95,9.55,9.65,81000.0],["2016-12-13",9.75,9.95,9.4,9.7,122300.0],["2016-12-14",9.65,9.7,9.33,9.4,71400.0],["2016-12-15",9.35,9.775,9.25,9.6,112900.0],["2016-12-16",9.65,10.2,9.55,10.15,311800.0],["2016-12-19",10.15,10.3,9.85,10.0,82900.0],["2016-12-20",10.1,10.2,9.85,10.0,115500.0],["2016-12-21",10.0,10.2,9.9,9.9,179800.0],["2016-12-22",9.9,10.2,9.45,9.8,169700.0],["2016-12-23",9.8,10.25,9.8,10.1,95700.0],["2016-12-27",10.2,10.35,9.95,10.05,83600.0],["2016-12-28",10.0,10.25,9.9,10.0,106100.0],["2016-12-29",10.05,10.4,10.0,10.15,57500.0],["2016-12-30",10.2,10.25,10.05,10.15,104100.0],["2017-01-03",10.2,10.35,9.95,10.2,113700.0],["2017-01-04",10.2,10.65,10.2,10.5,125400.0],["2017-01-05",10.4,10.6,10.2,10.35,128500.0],["2017-01-06",10.35,10.35,10.0,10.1,119500.0],["2017-01-09",10.2,10.25,10.0,10.0,107000.0],["2017-01-10",10.0,10.2,9.95,10.1,66800.0],["2017-01-11",10.1,10.55,10.025,10.25,127700.0],["2017-01-12",10.2,10.3,10.05,10.1,92400.0],["2017-01-13",10.1,10.2,9.95,10.05,101600.0],["2017-01-17",10.05,10.15,9.9,10.05,111100.0],["2017-01-18",10.15,10.35,10.0,10.1,104600.0],["2017-01-19",10.15,10.35,9.95,10.35,84100.0],["2017-01-20",10.3,10.7,10.2,10.65,124400.0],["2017-01-23",10.65,10.9,10.6,10.8,146800.0],["2017-01-24",10.75,11.275,10.65,11.25,189500.0],["2017-01-25",11.3,11.462,11.05,11.25,207400.0],["2017-01-26",11.25,11.25,10.95,11.05,84700.0],["2017-01-27",11.0,11.15,10.85,11.1,145000.0],["2017-01-30",11.0,11.2,10.9,11.1,83800.0],["2017-01-31",11.1,11.3,10.95,11.15,89000.0],["2017-02-01",11.25,11.3,10.7,10.9,74800.0],["2017-02-02",10.9,11.25,10.8,11.0,85900.0],["2017-02-03",11.05,11.25,11.0,11.15,98100.0],["2017-02-06",11.4,11.4,10.9,11.25,188100.0],["2017-02-07",11.45,11.45,11.1,11.35,143200.0],["2017-02-08",11.4,11.95,11.3,11.85,276500.0],["2017-02-09",11.8,12.0,11.45,11.55,138400.0],["2017-02-10",11.55,11.8,11.45,11.75,74500.0],["2017-02-13",11.8,11.85,11.45,11.55,88800.0],["2017-02-14",11.55,11.55,10.95,11.3,96200.0],["2017-02-15",11.25,11.25,10.9,11.0,148200.0],["2017-02-16",11.1,11.1,10.75,10.9,61000.0],["2017-02-17",10.95,11.1,10.7,11.05,77400.0],["2017-02-21",11.1,11.6,11.05,11.5,122300.0],["2017-02-22",11.45,11.7,11.4,11.6,76600.0],["2017-02-23",11.6,11.6,11.15,11.3,64100.0],["2017-02-24",11.2,11.3,10.75,10.95,131600.0],["2017-02-27",10.9,11.15,10.6,10.7,75300.0],["2017-02-28",10.65,10.65,10.05,10.1,138000.0],["2017-03-01",10.25,10.45,9.95,10.0,161100.0],["2017-03-02",10.05,10.1,9.725,9.75,96500.0],["2017-03-03",9.7,10.2,9.55,10.1,136200.0],["2017-03-06",10.0,10.05,9.65,9.7,84600.0],["2017-03-07",9.6,9.8,9.45,9.5,94500.0],["2017-03-08",9.5,9.625,9.25,9.5,94700.0],["2017-03-09",9.55,9.95,9.45,9.85,189100.0],["2017-03-10",9.75,11.35,9.3,11.0,613100.0],["2017-03-13",11.0,11.4,10.9,11.2,184400.0],["2017-03-14",11.2,11.25,10.85,11.25,162100.0],["2017-03-15",11.25,11.3,11.0,11.15,174700.0],["2017-03-16",11.25,11.45,11.125,11.25,402900.0],["2017-03-17",11.3,11.55,11.25,11.45,452100.0],["2017-03-20",11.4,11.55,11.1,11.2,349200.0],["2017-03-21",11.3,11.3,10.5,10.55,169400.0],["2017-03-22",10.55,11.05,10.45,10.95,206400.0],["2017-03-23",10.9,11.1,10.75,10.9,107300.0],["2017-03-24",11.0,11.1,10.65,11.0,70000.0],["2017-03-27",10.85,11.45,10.759,11.4,134300.0],["2017-03-28",11.3,11.45,11.1,11.4,116700.0],["2017-03-29",11.4,11.625,11.2,11.3,239400.0],["2017-03-30",11.3,11.3,10.85,10.85,152400.0],["2017-03-31",10.85,11.05,10.8,11.0,101300.0],["2017-04-03",11.0,11.1,10.9,11.0,95300.0],["2017-04-04",10.9,11.05,10.8,10.9,155800.0],["2017-04-05",11.0,11.15,10.9,11.0,89900.0],["2017-04-06",11.0,11.35,10.95,11.15,159200.0],["2017-04-07",11.1,11.15,10.95,11.05,74600.0],["2017-04-10",11.0,11.15,10.95,11.0,87300.0],["2017-04-11",11.0,11.35,10.55,11.2,89100.0],["2017-04-12",11.2,11.25,10.95,11.1,62700.0],["2017-04-13",11.05,11.1,11.0,11.0,78700.0],["2017-04-17",11.0,11.35,11.0,11.35,128500.0],["2017-04-18",11.35,11.55,11.0,11.15,888600.0],["2017-04-19",11.25,11.65,11.05,11.55,452500.0],["2017-04-20",11.6,11.65,11.25,11.55,114700.0],["2017-04-21",11.55,11.6,11.25,11.3,107400.0],["2017-04-24",11.5,11.7,11.4,11.5,103300.0],["2017-04-25",11.55,11.9,11.3,11.85,114700.0],["2017-04-26",11.8,12.05,11.55,12.0,173400.0],["2017-04-27",12.0,12.2,11.85,12.05,198200.0],["2017-04-28",12.0,12.075,11.625,11.75,195600.0],["2017-05-01",11.75,11.9,11.55,11.75,90300.0],["2017-05-02",11.7,12.0,11.65,11.9,138800.0],["2017-05-03",11.85,11.95,11.65,11.85,126300.0],["2017-05-04",12.0,12.25,11.85,12.1,288900.0],["2017-05-05",12.4,13.35,11.25,13.3,830000.0],["2017-05-08",13.25,14.1,13.05,14.0,625600.0],["2017-05-09",14.0,14.2,13.85,14.1,214100.0],["2017-05-10",14.1,14.5,13.85,14.1,326700.0],["2017-05-11",14.1,14.325,13.85,13.95,232800.0],["2017-05-12",13.95,14.35,13.75,13.95,343400.0],["2017-05-15",14.05,14.2,13.9,14.05,93600.0],["2017-05-16",14.05,14.1,13.8,14.1,259000.0],["2017-05-17",13.95,14.1,13.7,13.7,124600.0],["2017-05-18",13.75,14.0,13.5,14.0,165600.0],["2017-05-19",13.95,14.15,13.6,13.9,164800.0],["2017-05-22",14.15,15.1,14.15,14.75,450600.0],["2017-05-23",14.7,14.9,14.45,14.9,290800.0],["2017-05-24",14.95,14.95,14.35,14.65,309300.0],["2017-05-25",14.75,15.0,14.65,14.95,143100.0],["2017-05-26",15.0,15.175,14.75,15.1,160500.0],["2017-05-30",15.05,15.15,14.85,14.95,210700.0],["2017-05-31",14.95,15.35,14.875,15.2,214000.0],["2017-06-01",15.05,16.05,14.95,16.0,393600.0],["2017-06-02",16.0,16.15,15.7,15.85,545800.0],["2017-06-05",15.85,16.05,15.475,15.65,142600.0],["2017-06-06",15.5,15.7,15.2,15.6,134800.0],["2017-06-07",15.65,15.7,15.35,15.5,80700.0],["2017-06-08",15.5,15.5,15.2,15.3,134000.0],["2017-06-09",15.4,15.85,15.3,15.65,166000.0],["2017-06-12",15.6,15.75,15.055,15.25,167000.0],["2017-06-13",15.3,15.4,15.05,15.15,127300.0],["2017-06-14",15.15,15.75,15.15,15.6,212700.0],["2017-06-15",15.45,16.825,15.45,16.7,462900.0],["2017-06-16",16.6,16.7,15.85,15.9,302200.0],["2017-06-19",15.9,15.95,15.65,15.95,191300.0],["2017-06-20",15.9,15.95,15.2,15.3,74200.0],["2017-06-21",15.3,15.7,15.1,15.65,179300.0],["2017-06-22",15.6,16.125,15.6,16.05,140900.0],["2017-06-23",16.05,16.65,15.975,16.6,417900.0],["2017-06-26",16.6,16.6,15.55,15.6,149600.0],["2017-06-27",15.7,15.95,15.45,15.5,156000.0],["2017-06-28",15.65,16.1,15.45,16.1,128200.0],["2017-06-29",16.15,16.15,15.65,16.0,81200.0],["2017-06-30",16.0,16.8,15.95,16.6,166100.0],["2017-07-03",16.6,16.6,16.1,16.35,60800.0],["2017-07-05",16.25,16.45,15.8,16.2,142500.0],["2017-07-06",16.05,16.05,15.55,15.7,93500.0],["2017-07-07",15.85,16.225,15.7,16.05,153300.0],["2017-07-10",15.95,16.1,15.35,15.55,102100.0],["2017-07-11",15.55,15.7,15.1,15.6,120500.0],["2017-07-12",15.75,16.15,15.7,16.15,125300.0],["2017-07-13",16.1,16.2,15.95,16.2,63200.0],["2017-07-14",16.15,17.094,15.9,17.0,367000.0],["2017-07-17",17.1,17.45,16.95,17.2,262300.0],["2017-07-18",17.1,17.75,16.95,17.2,349300.0],["2017-07-19",17.2,17.55,17.0,17.55,290600.0],["2017-07-20",18.2,18.25,17.3,17.65,535400.0],["2017-07-21",17.75,17.85,17.3,17.5,278600.0],["2017-07-24",17.5,17.525,17.05,17.45,186600.0],["2017-07-25",17.6,17.85,17.3,17.65,254900.0],["2017-07-26",17.75,17.8,17.35,17.45,108500.0],["2017-07-27",17.55,17.55,16.85,17.35,219900.0],["2017-07-28",17.25,17.425,17.1,17.2,85400.0],["2017-07-31",17.35,17.5,16.925,17.05,105300.0],["2017-08-01",17.15,17.3,16.65,16.9,91100.0],["2017-08-02",16.85,17.0,16.4,16.55,178400.0],["2017-08-03",16.65,16.7,16.3,16.35,119200.0],["2017-08-04",16.5,16.65,15.9,16.25,309900.0],["2017-08-07",16.3,16.6,15.85,16.05,477400.0],["2017-08-08",17.05,18.0,16.3,16.55,754500.0],["2017-08-09",16.55,16.75,15.6,15.9,282100.0],["2017-08-10",15.9,15.9,15.05,15.3,347800.0],["2017-08-11",15.5,15.5,15.025,15.3,226900.0],["2017-08-14",15.4,16.2,15.25,15.95,383100.0],["2017-08-15",15.95,16.0,15.4,15.8,417500.0],["2017-08-16",15.8,16.05,15.75,16.05,219300.0],["2017-08-17",16.0,16.2,15.8,15.85,122200.0],["2017-08-18",15.75,16.0,15.7,15.85,166000.0],["2017-08-21",15.8,15.9,15.2,15.8,225200.0],["2017-08-22",15.85,16.1,15.805,15.95,137100.0],["2017-08-23",15.8,16.045,15.5,15.7,176000.0],["2017-08-24",15.8,15.9,15.55,15.75,96500.0],["2017-08-25",15.85,15.85,15.4,15.55,127800.0],["2017-08-28",15.65,15.75,15.4,15.7,105700.0],["2017-08-29",15.55,15.875,15.35,15.6,146700.0],["2017-08-30",15.6,16.0,15.5,15.7,132800.0],["2017-08-31",15.75,15.95,15.6,15.85,105300.0],["2017-09-01",15.95,16.15,15.605,16.15,96500.0],["2017-09-05",16.15,16.55,15.75,16.5,130600.0],["2017-09-06",16.55,16.75,16.1,16.1,236700.0],["2017-09-07",16.1,16.2,15.75,15.9,138300.0],["2017-09-08",15.85,16.2,15.75,15.9,133600.0],["2017-09-11",16.05,16.4,15.95,16.2,211300.0],["2017-09-12",16.2,16.3,15.825,15.95,173800.0],["2017-09-13",15.9,16.35,15.875,16.0,128500.0],["2017-09-14",16.0,16.05,15.5,15.7,161700.0],["2017-09-15",15.75,16.0,15.6,15.7,310200.0],["2017-09-18",15.75,15.85,15.55,15.75,168000.0],["2017-09-19",15.75,15.95,15.25,15.35,218400.0],["2017-09-20",15.35,15.5,14.75,14.85,411100.0],["2017-09-21",14.75,14.75,14.1,14.55,363600.0],["2017-09-22",14.55,14.85,14.2,14.5,189400.0],["2017-09-25",14.45,14.85,14.3,14.8,168500.0],["2017-09-26",14.85,15.3,14.65,15.2,135300.0],["2017-09-27",15.3,15.85,14.95,15.6,171100.0],["2017-09-28",15.6,15.8,15.355,15.6,91700.0],["2017-09-29",15.55,15.85,15.55,15.65,112200.0],["2017-10-02",15.7,16.0,15.6,15.9,155400.0],["2017-10-03",15.65,15.75,14.85,15.05,324300.0],["2017-10-04",15.0,15.0,14.8,14.9,109700.0],["2017-10-05",14.95,15.35,14.85,15.3,74600.0],["2017-10-06",15.2,15.4,15.1,15.35,64900.0],["2017-10-09",15.35,15.5,15.2,15.5,77000.0],["2017-10-10",15.6,15.8,15.225,15.7,238900.0],["2017-10-11",15.8,16.0,15.65,15.95,202400.0],["2017-10-12",16.0,16.615,15.9,16.5,531600.0],["2017-10-13",16.55,16.875,16.3,16.8,365400.0],["2017-10-16",16.75,16.95,16.45,16.5,267700.0],["2017-10-17",16.5,16.5,15.75,15.9,457200.0],["2017-10-18",15.85,16.25,15.8,16.05,194100.0],["2017-10-19",15.95,16.0,15.6,15.75,193300.0],["2017-10-20",15.85,15.85,15.4,15.55,272800.0],["2017-10-23",15.5,15.8,15.45,15.6,152400.0],["2017-10-24",15.7,15.95,15.7,15.75,90300.0],["2017-10-25",15.7,16.1,15.65,15.75,285900.0],["2017-10-26",15.85,16.35,15.725,16.15,156600.0],["2017-10-27",16.2,16.35,16.0,16.05,176500.0],["2017-10-30",16.05,16.1,15.45,15.55,151600.0],["2017-10-31",15.55,15.75,15.35,15.55,205800.0],["2017-11-01",15.7,15.85,15.05,15.25,169500.0],["2017-11-02",15.2,15.7,15.2,15.6,181100.0],["2017-11-03",15.5,15.825,15.3,15.75,179800.0],["2017-11-06",15.85,16.2,15.65,15.7,335200.0],["2017-11-07",15.65,17.5,15.388,16.95,690100.0],["2017-11-08",17.0,17.45,16.7,17.25,423000.0],["2017-11-09",17.1,17.35,16.68,17.0,204100.0],["2017-11-10",16.95,17.7,16.95,17.4,437000.0],["2017-11-13",17.4,17.525,16.975,17.125,273500.0],["2017-11-14",17.0,17.4,17.0,17.3,134600.0],["2017-11-15",17.2,17.4,16.95,17.25,147300.0],["2017-11-16",17.4,18.25,17.35,18.2,414400.0],["2017-11-17",18.15,18.55,17.8,18.1,285300.0],["2017-11-20",18.15,18.475,17.95,18.15,126300.0],["2017-11-21",18.25,18.5,17.75,18.0,103600.0],["2017-11-22",18.05,18.2,17.75,17.75,95400.0],["2017-11-24",17.8,18.2,17.75,17.9,33100.0],["2017-11-27",17.8,18.4,17.75,18.3,111000.0],["2017-11-28",18.4,18.85,18.3,18.7,179800.0],["2017-11-29",18.8,19.1,18.6,18.9,209100.0],["2017-11-30",19.1,19.1,18.6,19.0,248200.0],["2017-12-01",19.05,19.05,18.35,18.75,154300.0],["2017-12-04",19.15,19.3,18.8,18.95,225600.0],["2017-12-05",18.95,19.225,18.55,18.8,202800.0],["2017-12-06",18.7,19.1,18.7,18.95,139300.0],["2017-12-07",18.95,19.1,18.9,19.0,148900.0],["2017-12-08",19.1,19.2,18.998,19.05,99500.0],["2017-12-11",19.1,19.4,18.9,19.2,319100.0],["2017-12-12",19.1,19.4,18.8,18.8,155600.0],["2017-12-13",18.8,19.1,18.8,19.05,155900.0],["2017-12-14",19.05,19.2,18.85,18.95,121500.0],["2017-12-15",18.95,19.3,18.75,18.95,247600.0],["2017-12-18",19.1,19.65,19.0,19.6,274600.0],["2017-12-19",19.7,19.85,19.4,19.65,133700.0],["2017-12-20",19.75,19.85,19.5,19.6,91800.0],["2017-12-21",19.65,20.5,19.5,20.1,244800.0],["2017-12-22",20.05,20.1,19.7,19.7,142600.0],["2017-12-26",19.5,19.75,19.35,19.4,81500.0],["2017-12-27",19.5,19.55,19.05,19.2,74400.0],["2017-12-28",19.15,19.2,18.65,18.75,83200.0],["2017-12-29",18.7,19.2,18.7,18.95,98900.0],["2018-01-02",19.1,20.05,18.8,20.0,316600.0],["2018-01-03",19.9,19.95,19.0,19.05,173200.0],["2018-01-04",19.15,19.175,18.65,18.7,113900.0],["2018-01-05",18.85,18.85,18.5,18.75,107200.0],["2018-01-08",18.65,18.8,18.45,18.55,173800.0],["2018-01-09",18.7,19.0,18.3,18.45,251500.0],["2018-01-10",18.4,18.45,18.05,18.35,186300.0],["2018-01-11",18.35,18.85,18.25,18.7,122000.0],["2018-01-12",18.6,18.85,18.5,18.7,106700.0],["2018-01-16",18.75,19.2,18.475,18.6,182100.0],["2018-01-17",18.7,19.15,18.65,18.95,94100.0],["2018-01-18",18.9,18.9,18.3,18.4,80800.0],["2018-01-19",18.4,18.825,18.1,18.65,102400.0],["2018-01-22",18.75,18.8,18.4,18.5,73700.0],["2018-01-23",18.35,18.55,17.95,18.15,155700.0],["2018-01-24",18.35,18.75,18.05,18.55,133800.0],["2018-01-25",18.65,18.9,18.55,18.8,130900.0],["2018-01-26",18.85,18.9,17.95,18.85,58200.0],["2018-01-29",18.9,18.9,18.65,18.75,78300.0],["2018-01-30",18.55,18.85,18.45,18.65,90400.0],["2018-01-31",18.7,18.75,18.1,18.4,105800.0],["2018-02-01",18.4,18.45,18.1,18.15,127500.0],["2018-02-02",18.05,18.3,17.9,18.15,230600.0],["2018-02-05",18.05,18.65,18.05,18.45,117600.0],["2018-02-06",18.05,18.7,17.9,18.7,214700.0],["2018-02-07",18.6,18.8,18.1,18.75,119000.0],["2018-02-08",18.75,18.8,18.05,18.05,107400.0],["2018-02-09",18.3,18.8,18.2,18.75,160700.0],["2018-02-12",18.75,19.05,18.45,18.95,125200.0],["2018-02-13",19.0,19.1,18.55,18.65,173100.0],["2018-02-14",18.55,19.5,18.5,19.4,199100.0],["2018-02-15",19.5,19.6,19.1,19.4,172200.0],["2018-02-16",19.3,19.325,18.875,19.0,106700.0],["2018-02-20",18.9,19.05,18.55,18.7,87800.0],["2018-02-21",18.75,19.22,18.65,18.95,139800.0],["2018-02-22",18.95,19.025,18.5,18.5,62000.0],["2018-02-23",18.85,20.35,18.85,19.75,365400.0],["2018-02-26",19.9,20.0,19.2,19.95,173500.0],["2018-02-27",19.9,20.2,19.8,19.9,87500.0],["2018-02-28",20.0,20.35,19.7,20.0,224500.0],["2018-03-01",20.0,20.5,19.2,20.3,246100.0],["2018-03-02",20.2,20.7,20.2,20.25,163200.0],["2018-03-05",20.25,20.85,20.25,20.575,727900.0],["2018-03-06",17.95,19.0,17.55,18.5,1833800.0],["2018-03-07",18.2,18.65,17.25,17.875,671800.0],["2018-03-08",17.8,18.75,17.75,18.55,292400.0],["2018-03-09",18.7,19.15,18.0,18.1,275500.0],["2018-03-12",18.15,18.3,17.8,18.0,203100.0],["2018-03-13",18.0,18.15,17.675,17.85,223000.0],["2018-03-14",18.0,18.6,17.6,18.3,357300.0],["2018-03-15",18.3,18.8,17.6,18.05,234700.0],["2018-03-16",18.15,18.6,17.55,17.9,231000.0],["2018-03-19",17.8,17.85,17.5,17.8,113900.0],["2018-03-20",17.55,17.9,17.225,17.45,247200.0],["2018-03-21",17.6,18.0,16.75,16.85,312700.0],["2018-03-22",16.75,16.85,16.3,16.4,238700.0],["2018-03-23",16.4,16.8,15.669,16.55,251600.0],["2018-03-26",16.75,17.0,16.15,16.3,463900.0],["2018-03-27",16.3,16.8,15.95,16.35,392900.0],["2018-03-28",16.3,16.45,16.1,16.35,180600.0],["2018-03-29",16.35,16.75,16.25,16.45,181500.0],["2018-04-02",16.45,16.45,15.9,15.95,203900.0],["2018-04-03",15.9,16.2,15.75,15.95,367700.0],["2018-04-04",15.9,16.5,15.75,16.2,243200.0],["2018-04-05",16.4,17.2,16.25,16.4,316600.0],["2018-04-06",16.4,18.4,16.4,18.05,614000.0],["2018-04-09",18.05,18.55,17.8,18.35,222400.0],["2018-04-10",18.45,18.55,17.95,18.1,115100.0],["2018-04-11",18.05,18.275,17.9,18.2,95500.0],["2018-04-12",18.3,18.325,17.9,18.0,104400.0],["2018-04-13",17.95,18.15,17.7,18.15,137800.0],["2018-04-16",18.25,18.75,18.125,18.7,176400.0],["2018-04-17",18.7,19.3,18.5,19.25,173400.0],["2018-04-18",19.25,19.8,19.15,19.25,257000.0],["2018-04-19",19.25,19.5,18.95,19.1,211300.0],["2018-04-20",19.0,19.5,18.95,19.35,253400.0],["2018-04-23",19.4,19.6,19.1,19.5,221900.0],["2018-04-24",19.45,19.8,19.25,19.6,171300.0],["2018-04-25",19.5,19.95,19.45,19.8,127700.0],["2018-04-26",19.85,19.85,19.45,19.6,189300.0],["2018-04-27",19.55,19.7,19.525,19.6,79900.0],["2018-04-30",19.6,19.9,19.425,19.8,322800.0],["2018-05-01",19.85,20.9,18.55,20.8,336500.0],["2018-05-02",20.75,20.95,20.2,20.25,292700.0],["2018-05-03",20.1,20.35,19.65,19.7,290400.0],["2018-05-04",19.75,21.1,19.75,19.8,569100.0],["2018-05-07",20.0,20.4,19.75,19.8,376900.0],["2018-05-08",18.5,20.7,18.5,19.1,455900.0],["2018-05-09",19.05,20.4,18.95,20.4,552500.0],["2018-05-10",20.45,21.0,20.3,20.95,399400.0],["2018-05-11",20.9,21.05,20.7,20.85,216000.0],["2018-05-14",19.9,21.0,19.9,20.55,200300.0],["2018-05-15",20.55,20.75,20.425,20.6,310900.0],["2018-05-16",20.75,21.05,20.7,20.95,357000.0],["2018-05-17",21.0,21.95,20.9,21.75,368800.0],["2018-05-18",21.85,22.15,21.7,21.75,189600.0],["2018-05-21",21.7,21.85,21.3,21.55,179500.0],["2018-05-22",21.65,21.9,21.5,21.65,114500.0],["2018-05-23",21.6,22.15,21.425,21.7,394500.0],["2018-05-24",21.75,21.9,21.45,21.7,206400.0],["2018-05-25",21.7,22.6,21.65,22.3,192600.0],["2018-05-29",22.25,22.9,22.218,22.75,254500.0],["2018-05-30",22.85,23.2,22.8,22.95,210000.0],["2018-05-31",22.95,23.0,22.55,22.8,209800.0],["2018-06-01",22.9,22.95,22.25,22.35,243600.0],["2018-06-04",22.5,23.3,22.5,22.95,197500.0],["2018-06-05",23.0,23.35,22.85,23.1,187200.0],["2018-06-06",23.05,23.75,22.75,23.65,252900.0],["2018-06-07",23.8,24.45,23.3,23.6,314500.0],["2018-06-08",23.6,24.0,23.15,23.3,141000.0],["2018-06-11",23.45,24.1,23.3,23.8,176200.0],["2018-06-12",23.9,24.65,23.75,24.25,261700.0],["2018-06-13",24.3,24.65,24.05,24.5,157200.0],["2018-06-14",24.45,24.5,23.95,24.35,102200.0],["2018-06-15",24.35,24.9,24.35,24.7,231700.0],["2018-06-18",24.7,25.2,24.65,25.1,168100.0],["2018-06-19",25.15,25.25,24.75,24.9,191200.0],["2018-06-20",24.95,25.05,24.55,24.8,220800.0],["2018-06-21",24.6,24.85,24.525,24.6,195700.0],["2018-06-22",24.65,25.05,24.45,24.9,702500.0],["2018-06-25",24.75,25.25,24.7,24.9,202300.0],["2018-06-26",25.0,26.2,24.75,26.15,260300.0],["2018-06-27",26.1,26.3,25.85,26.1,203800.0],["2018-06-28",26.45,26.7,25.85,26.6,1147100.0],["2018-06-29",26.65,27.55,26.45,27.45,271100.0],["2018-07-02",27.1,28.4,26.005,28.2,380800.0],["2018-07-03",28.15,29.0,28.1,28.9,201200.0],["2018-07-05",29.0,29.55,28.45,29.5,350800.0],["2018-07-06",29.5,30.2,27.95,28.6,348400.0],["2018-07-09",28.75,28.95,28.35,28.9,254700.0],["2018-07-10",28.85,28.85,27.9,27.9,228700.0],["2018-07-11",27.95,28.4,27.65,28.2,219000.0],["2018-07-12",28.0,28.4,27.35,28.35,181900.0],["2018-07-13",28.4,29.15,28.3,29.1,157900.0],["2018-07-16",29.25,29.4,28.85,29.25,213500.0],["2018-07-17",29.25,29.3,28.85,28.9,131700.0],["2018-07-18",29.05,29.25,28.6,28.8,191700.0],["2018-07-19",28.85,29.75,28.7,29.35,250700.0],["2018-07-20",29.3,29.55,28.75,29.3,244100.0],["2018-07-23",29.2,29.25,28.705,29.1,126600.0],["2018-07-24",29.15,29.15,28.3,28.85,231200.0],["2018-07-25",28.9,29.6,28.8,29.5,451600.0],["2018-07-26",29.6,30.65,29.5,30.35,380000.0],["2018-07-27",30.3,30.65,29.35,29.8,667700.0],["2018-07-30",30.1,30.85,28.6,28.6,388300.0],["2018-07-31",28.4,29.35,28.255,29.0,387600.0],["2018-08-01",28.95,29.4,28.8,28.85,281100.0],["2018-08-02",25.805,29.35,25.805,29.35,247100.0],["2018-08-03",29.3,29.75,28.95,29.3,299400.0],["2018-08-06",29.3,29.5,28.85,29.1,387100.0],["2018-08-07",31.5,34.4,29.2,31.3,1167100.0],["2018-08-08",31.45,34.0,31.225,33.8,557300.0],["2018-08-09",33.5,34.0,32.05,33.3,448700.0],["2018-08-10",33.2,34.1,33.1,33.55,209900.0],["2018-08-13",33.8,34.1,32.7,33.5,201100.0],["2018-08-14",33.6,34.525,33.425,34.15,225600.0],["2018-08-15",34.25,34.75,33.6,34.3,210900.0],["2018-08-16",34.4,34.85,33.85,34.35,185700.0],["2018-08-17",34.25,35.05,34.1,34.3,228700.0],["2018-08-20",34.45,35.9,34.35,35.1,366500.0],["2018-08-21",35.25,36.6,35.1,35.35,355600.0],["2018-08-22",35.25,35.805,34.85,35.5,239600.0],["2018-08-23",35.8,36.2,34.8,35.1,340900.0],["2018-08-24",34.95,35.65,34.8,35.55,216300.0],["2018-08-27",35.75,35.8,35.0,35.2,160100.0],["2018-08-28",35.15,35.7,34.9,35.2,96000.0],["2018-08-29",35.15,35.95,35.1,35.8,146400.0],["2018-08-30",35.5,36.0,35.455,36.0,191200.0],["2018-08-31",36.0,37.65,36.0,37.15,239900.0],["2018-09-04",37.2,37.45,36.7,37.3,195500.0],["2018-09-05",37.2,37.95,36.75,37.55,175000.0],["2018-09-06",37.6,38.3,37.4,38.05,182700.0],["2018-09-07",37.9,38.065,34.25,34.4,577000.0],["2018-09-10",34.65,36.15,34.4,35.7,427300.0],["2018-09-11",35.85,36.9,35.6,36.85,417600.0],["2018-09-12",36.7,37.683,34.15,37.1,351000.0],["2018-09-13",37.2,38.1,36.75,37.3,335100.0],["2018-09-14",37.3,37.35,35.9,36.4,393700.0],["2018-09-17",36.3,36.3,35.6,36.0,191700.0],["2018-09-18",36.15,36.5,35.65,35.95,285000.0],["2018-09-19",35.95,36.25,34.2,34.45,373300.0],["2018-09-20",34.65,35.15,34.25,34.85,156400.0],["2018-09-21",34.8,36.0,34.6,34.85,167200.0],["2018-09-24",34.9,36.25,34.75,35.95,176700.0],["2018-09-25",35.9,36.9,34.955,36.7,186100.0],["2018-09-26",37.0,37.8,36.8,37.35,206600.0],["2018-09-27",37.35,37.4,36.0,36.45,160000.0],["2018-09-28",36.4,37.15,36.4,36.7,345200.0],["2018-10-01",36.7,37.47,36.6,36.7,195000.0],["2018-10-02",36.57,37.26,36.135,36.36,202200.0],["2018-10-03",36.36,36.75,35.33,35.63,196200.0],["2018-10-04",35.27,35.64,33.34,33.9,339900.0],["2018-10-05",33.89,34.87,33.27,34.6,576100.0],["2018-10-08",34.48,35.44,34.14,35.33,270400.0],["2018-10-09",35.33,37.2,35.33,36.39,262200.0],["2018-10-10",36.39,36.74,35.78,35.95,191200.0],["2018-10-11",35.72,36.266,35.42,35.46,216800.0],["2018-10-12",35.95,36.48,35.515,36.08,255200.0],["2018-10-15",36.18,38.0,35.96,37.08,257500.0],["2018-10-16",37.25,39.22,36.64,39.1,245200.0],["2018-10-17",39.27,39.7,37.83,38.63,147300.0],["2018-10-18",38.6,38.98,37.4,38.11,153500.0],["2018-10-19",38.39,38.39,37.44,38.02,199800.0],["2018-10-22",38.18,40.58,37.915,39.19,540000.0],["2018-10-23",38.75,38.83,37.24,38.76,394500.0],["2018-10-24",38.76,39.66,38.03,38.26,291100.0],["2018-10-25",38.48,39.123,36.58,36.96,267600.0],["2018-10-26",36.43,38.14,35.5,37.96,216000.0],["2018-10-29",38.1,39.68,38.1,38.51,279700.0],["2018-10-30",38.48,40.19,38.48,39.08,275300.0],["2018-10-31",39.41,39.5,38.04,38.1,250800.0],["2018-11-01",38.11,39.0,35.95,36.9,332600.0],["2018-11-02",36.89,37.145,35.17,36.05,355500.0],["2018-11-05",36.81,36.81,35.25,35.44,432500.0],["2018-11-06",31.09,34.91,28.61,34.35,914700.0],["2018-11-07",34.35,34.91,33.77,34.78,294900.0],["2018-11-08",34.99,37.16,34.7,36.93,329000.0],["2018-11-09",36.93,37.51,36.048,36.18,276200.0],["2018-11-12",36.19,36.67,35.91,36.35,179600.0],["2018-11-13",36.69,36.69,33.64,34.38,363900.0],["2018-11-14",34.4,35.31,34.2,35.05,213500.0],["2018-11-15",35.11,35.4,34.5,35.29,172500.0],["2018-11-16",35.12,35.8,34.69,35.45,199300.0],["2018-11-19",35.39,35.66,33.12,33.25,312700.0],["2018-11-20",33.03,34.41,32.31,32.56,382300.0],["2018-11-21",32.7,33.43,32.11,32.55,242600.0],["2018-11-23",32.39,32.97,32.39,32.91,90000.0],["2018-11-26",32.95,32.95,31.61,32.21,209600.0],["2018-11-27",32.22,32.5,31.99,32.43,110500.0],["2018-11-28",32.48,32.94,32.03,32.65,173400.0],["2018-11-29",32.63,32.93,31.01,32.57,164100.0],["2018-11-30",32.65,33.25,32.5,33.0,207600.0],["2018-12-03",33.17,33.465,31.45,32.32,406000.0],["2018-12-04",32.33,32.865,31.75,31.82,320200.0],["2018-12-06",31.67,32.94,30.48,32.51,214300.0],["2018-12-07",32.38,32.8,31.46,31.72,190900.0],["2018-12-10",31.96,31.96,31.19,31.48,176300.0],["2018-12-11",31.67,32.59,31.67,32.56,196200.0],["2018-12-12",32.62,34.6,31.68,34.55,213700.0],["2018-12-13",34.39,35.385,34.0,34.83,231700.0],["2018-12-14",34.63,34.65,33.76,34.2,365500.0],["2018-12-17",34.15,34.44,33.21,34.1,216800.0],["2018-12-18",34.26,35.18,34.005,34.85,226100.0],["2018-12-19",34.97,37.22,34.89,35.9,301200.0],["2018-12-20",36.0,36.0,31.59,31.83,373100.0],["2018-12-21",31.8,31.903,29.14,29.69,419700.0],["2018-12-24",29.36,29.65,28.44,28.46,171300.0],["2018-12-26",28.77,31.21,28.457,30.99,393200.0],["2018-12-27",30.45,31.78,30.305,31.75,255200.0],["2018-12-28",32.04,32.24,30.86,31.4,122200.0],["2018-12-31",31.44,32.29,31.44,32.16,246600.0],["2019-01-02",31.54,32.27,31.27,32.26,158400.0],["2019-01-03",32.2,32.75,31.64,31.88,143600.0],["2019-01-04",32.51,34.48,32.21,34.37,259300.0],["2019-01-07",34.23,35.88,33.77,35.5,142400.0],["2019-01-08",35.8,35.97,35.05,35.78,187300.0],["2019-01-09",35.94,36.38,35.79,35.99,128900.0],["2019-01-10",35.8,35.8,34.83,35.2,112300.0],["2019-01-11",35.16,35.39,34.15,34.52,183600.0],["2019-01-14",34.52,35.59,33.74,34.97,301200.0],["2019-01-15",35.08,37.1,35.0,36.99,195500.0],["2019-01-16",36.99,38.27,36.83,37.38,359900.0],["2019-01-17",37.61,38.76,37.48,38.72,483000.0],["2019-01-18",39.0,40.21,38.22,38.36,388700.0],["2019-01-22",38.11,38.345,37.14,37.19,154200.0],["2019-01-23",37.41,38.51,37.17,37.55,173400.0],["2019-01-24",37.57,38.02,35.72,36.07,166100.0],["2019-01-25",36.19,36.38,35.18,35.41,161200.0],["2019-01-28",35.27,36.37,34.77,35.85,234000.0],["2019-01-29",35.84,36.46,35.54,36.34,258600.0],["2019-01-30",36.71,37.03,35.12,35.68,213000.0],["2019-01-31",35.71,36.59,35.21,35.97,138100.0],["2019-02-01",36.06,36.06,34.16,35.96,321000.0],["2019-02-04",35.97,36.46,35.64,36.14,164000.0],["2019-02-05",36.28,37.98,35.96,37.05,276500.0],["2019-02-06",37.12,37.39,36.69,36.78,154100.0],["2019-02-07",36.44,37.16,36.31,36.64,143800.0],["2019-02-08",36.43,37.29,36.25,37.18,79300.0],["2019-02-11",37.24,37.78,36.975,37.4,170500.0],["2019-02-12",37.57,37.84,37.2,37.59,129900.0],["2019-02-13",37.79,39.3,37.463,37.78,510600.0],["2019-02-14",37.64,39.3,37.64,38.58,262600.0],["2019-02-15",38.75,39.62,38.32,39.43,225800.0],["2019-02-19",39.42,40.15,39.1,40.0,173100.0],["2019-02-20",39.99,39.99,38.665,39.17,373800.0],["2019-02-21",39.23,39.8,37.9,39.55,106000.0],["2019-02-22",39.56,39.56,38.36,39.09,176500.0],["2019-02-25",39.41,39.41,38.2,38.49,228500.0],["2019-02-26",38.67,39.24,37.75,38.41,466800.0],["2019-02-27",39.29,42.0,36.01,40.07,839700.0],["2019-02-28",40.07,42.0,39.991,41.22,416900.0],["2019-03-01",41.45,42.0,40.26,40.89,439800.0],["2019-03-04",40.99,40.99,39.13,39.93,268300.0],["2019-03-05",39.86,40.57,39.04,40.15,144400.0],["2019-03-06",39.86,40.63,38.85,39.58,1432700.0],["2019-03-07",39.78,40.27,38.905,39.57,601200.0],["2019-03-08",39.35,41.35,39.31,39.68,374800.0],["2019-03-11",40.01,40.655,39.44,40.58,555100.0],["2019-03-12",40.62,41.25,40.458,41.09,315900.0],["2019-03-13",41.7,42.09,39.63,40.01,308500.0],["2019-03-14",39.93,41.11,39.93,40.96,220200.0],["2019-03-15",41.15,42.02,39.02,42.0,337500.0],["2019-03-18",41.99,42.63,41.36,41.61,339400.0],["2019-03-19",41.76,42.33,41.35,42.31,197400.0],["2019-03-20",42.3,43.18,42.09,42.35,248300.0],["2019-03-21",42.44,43.94,42.44,43.64,153200.0],["2019-03-22",43.5,43.95,41.24,41.35,398500.0],["2019-03-25",41.3,42.8,40.66,42.78,280800.0],["2019-03-26",42.88,44.04,42.718,43.08,189600.0],["2019-03-27",43.07,43.41,41.93,42.93,329900.0],["2019-03-28",43.0,43.74,42.94,43.15,194600.0],["2019-03-29",43.38,43.38,41.4,42.29,349600.0],["2019-04-01",42.44,42.81,40.421,40.82,315400.0],["2019-04-02",40.49,42.52,40.49,41.91,318500.0],["2019-04-03",42.25,42.77,41.56,41.87,221500.0],["2019-04-04",41.88,42.17,40.55,41.21,177700.0],["2019-04-05",41.26,41.77,40.55,40.85,136500.0],["2019-04-08",40.84,41.52,40.28,41.23,134300.0],["2019-04-09",41.22,42.15,41.22,42.02,142800.0],["2019-04-10",42.1,42.68,41.984,42.44,134600.0],["2019-04-11",42.39,42.79,42.12,42.2,201300.0],["2019-04-12",42.5,42.5,41.31,41.49,163100.0],["2019-04-15",41.54,42.495,41.44,41.54,147700.0],["2019-04-16",41.66,43.05,41.66,43.01,150000.0],["2019-04-17",43.12,43.59,41.46,41.99,159000.0],["2019-04-18",41.83,42.725,41.66,41.91,121800.0],["2019-04-22",41.77,42.05,41.565,42.0,82400.0],["2019-04-23",42.1,43.37,42.02,42.96,156200.0],["2019-04-24",43.0,43.36,42.3,43.13,172600.0],["2019-04-25",43.33,44.17,42.785,44.11,155600.0],["2019-04-26",44.3,45.11,43.765,44.99,155000.0],["2019-04-29",44.87,46.68,44.75,45.45,333100.0],["2019-04-30",45.57,45.97,44.36,44.66,214100.0],["2019-05-01",44.96,44.96,43.77,43.81,102800.0],["2019-05-02",43.75,44.37,43.03,44.34,183400.0],["2019-05-03",44.63,46.41,44.511,45.93,465600.0],["2019-05-06",44.61,46.01,44.61,45.94,299600.0],["2019-05-07",45.64,47.6,44.1,45.73,684100.0],["2019-05-08",45.55,46.34,44.51,45.02,247300.0],["2019-05-09",45.0,45.23,44.33,45.11,212800.0],["2019-05-10",44.99,47.1,44.99,47.08,201100.0],["2019-05-13",46.36,46.5,44.28,44.8,315600.0],["2019-05-14",44.9,46.37,44.9,46.3,151900.0],["2019-05-15",45.81,47.03,45.795,46.65,164300.0],["2019-05-16",46.84,48.24,46.83,47.5,374500.0],["2019-05-17",47.4,48.47,47.11,47.34,292700.0],["2019-05-20",47.17,47.62,46.37,47.3,175900.0],["2019-05-21",47.44,47.99,45.71,46.69,303100.0],["2019-05-22",46.69,47.82,46.69,47.03,123800.0],["2019-05-23",46.64,47.315,46.12,46.5,129100.0],["2019-05-24",46.91,47.28,46.32,46.64,101600.0],["2019-05-28",46.71,47.57,46.17,47.08,244300.0],["2019-05-29",46.79,47.16,45.9,45.92,205000.0],["2019-05-30",45.83,46.83,45.83,46.49,121800.0],["2019-05-31",46.01,46.59,45.0,46.47,228200.0],["2019-06-03",46.59,46.93,44.99,45.69,228400.0],["2019-06-04",46.11,47.8,45.47,47.72,398200.0],["2019-06-05",47.73,49.06,46.705,46.89,314400.0],["2019-06-06",46.25,48.74,46.25,47.66,1175300.0],["2019-06-07",47.92,48.16,46.97,47.53,463600.0],["2019-06-10",47.92,49.41,46.24,46.99,498500.0],["2019-06-11",47.05,48.98,47.01,48.5,626400.0],["2019-06-12",48.25,48.82,47.32,47.51,376000.0],["2019-06-13",47.75,47.75,46.07,46.65,283000.0],["2019-06-14",46.46,47.81,46.25,47.62,313400.0],["2019-06-17",47.75,48.5,47.66,48.26,251700.0],["2019-06-18",47.26,48.81,47.0,48.35,504300.0],["2019-06-19",48.29,49.74,47.56,49.35,542900.0],["2019-06-20",51.85,51.85,49.615,50.6,732000.0],["2019-06-21",50.33,50.495,47.911,47.97,685800.0],["2019-06-24",48.21,49.47,47.46,47.63,686700.0],["2019-06-25",47.79,48.38,45.38,45.81,469200.0],["2019-06-26",45.93,46.5,43.93,44.08,454200.0],["2019-06-27",44.05,45.52,43.531,45.44,449900.0],["2019-06-28",45.64,46.525,45.15,45.51,1151100.0],["2019-07-01",45.91,45.91,42.4,44.85,608000.0],["2019-07-02",45.04,45.61,44.33,45.16,393800.0],["2019-07-03",45.3,45.645,44.69,44.91,173400.0],["2019-07-05",44.75,46.0,43.958,45.83,188400.0],["2019-07-08",45.81,46.22,45.5,45.65,183400.0],["2019-07-09",45.38,45.88,45.04,45.76,233600.0],["2019-07-10",46.05,47.02,45.92,46.7,312900.0],["2019-07-11",46.76,47.17,45.45,45.89,281800.0],["2019-07-12",45.72,46.055,45.235,45.51,328200.0],["2019-07-15",45.4,46.15,45.037,45.7,356400.0],["2019-07-16",45.7,45.825,44.9,45.01,261600.0],["2019-07-17",45.2,45.58,45.0,45.2,188000.0],["2019-07-18",45.22,45.75,44.67,45.41,254600.0],["2019-07-19",45.14,45.64,43.83,44.33,332800.0],["2019-07-22",44.29,44.53,42.56,42.61,268500.0],["2019-07-23",42.84,43.965,42.385,43.54,595100.0],["2019-07-24",43.53,44.693,43.53,44.17,406900.0],["2019-07-25",44.18,44.59,43.64,43.73,205400.0],["2019-07-26",43.98,45.13,43.43,43.9,290200.0],["2019-07-29",44.28,45.13,43.35,44.32,239800.0],["2019-07-30",44.05,44.62,42.225,44.34,377000.0],["2019-07-31",44.3,45.75,43.88,45.15,353400.0],["2019-08-01",45.03,46.305,44.72,45.44,448500.0],["2019-08-02",45.35,45.59,43.9,44.67,280600.0],["2019-08-05",44.08,44.11,42.14,42.41,492400.0],["2019-08-06",39.85,41.39,35.95,36.71,2820200.0],["2019-08-07",36.51,39.64,36.12,39.5,815000.0],["2019-08-08",39.55,39.94,38.44,39.42,543400.0],["2019-08-09",39.26,40.07,38.86,39.69,397300.0],["2019-08-12",39.52,40.17,38.8,39.71,327900.0],["2019-08-13",40.11,42.35,40.11,41.85,722100.0],["2019-08-14",41.55,41.59,39.91,40.4,472200.0],["2019-08-15",40.27,41.12,40.24,40.72,320000.0],["2019-08-16",40.74,41.31,40.32,41.16,356100.0],["2019-08-19",41.75,42.28,41.24,41.6,212500.0],["2019-08-20",41.5,41.84,40.552,41.55,227200.0],["2019-08-21",41.81,43.83,41.27,43.67,516000.0],["2019-08-22",43.42,44.3,42.57,43.93,341000.0],["2019-08-23",43.66,44.95,43.565,44.1,398200.0],["2019-08-26",44.72,45.83,44.31,45.54,515900.0],["2019-08-27",45.54,46.315,44.8,46.01,571300.0],["2019-08-28",45.86,47.45,45.64,47.26,302700.0],["2019-08-29",48.29,48.31,47.1,47.89,246500.0],["2019-08-30",48.0,49.24,47.41,49.08,366300.0],["2019-09-03",48.69,50.03,48.11,48.41,444800.0],["2019-09-04",48.99,49.26,48.03,48.65,320100.0],["2019-09-05",48.83,50.21,48.355,49.66,288600.0],["2019-09-06",49.96,50.73,49.55,50.11,183600.0],["2019-09-09",50.28,50.6,49.51,50.17,230500.0],["2019-09-10",49.83,50.38,48.925,49.82,428800.0],["2019-09-11",49.97,51.13,49.73,50.43,545000.0],["2019-09-12",50.9,51.125,50.05,50.46,332200.0],["2019-09-13",50.65,51.405,50.43,51.3,236900.0],["2019-09-16",51.09,52.42,50.9,51.71,243800.0],["2019-09-17",51.76,52.37,51.47,51.57,854500.0],["2019-09-18",51.4,51.63,48.14,49.97,478800.0],["2019-09-19",50.22,50.6,48.49,48.73,279400.0],["2019-09-20",48.71,49.86,48.52,49.61,648200.0],["2019-09-23",49.84,50.47,49.24,49.34,148600.0],["2019-09-24",49.64,50.175,48.11,48.31,217700.0],["2019-09-25",48.26,49.03,47.63,48.77,528000.0],["2019-09-26",48.68,49.49,48.68,48.86,252400.0],["2019-09-27",49.04,50.155,48.04,48.58,421100.0],["2019-09-30",48.8,50.12,48.43,49.77,376600.0],["2019-10-01",49.87,50.32,49.26,49.59,328700.0],["2019-10-02",49.34,49.72,48.7,49.2,244900.0],["2019-10-03",49.11,50.25,48.68,49.88,213600.0],["2019-10-04",49.94,50.93,49.335,49.72,449000.0],["2019-10-07",49.47,50.45,49.2,49.64,319300.0],["2019-10-08",49.32,49.65,47.22,47.27,401500.0],["2019-10-09",47.48,48.12,45.55,46.35,422400.0],["2019-10-10",46.29,46.53,44.46,46.25,608200.0],["2019-10-11",46.77,47.4,45.75,46.86,336400.0],["2019-10-14",46.68,47.44,45.9,47.035,387600.0],["2019-10-15",47.31,48.59,46.994,48.125,312100.0],["2019-10-16",47.86,49.15,47.73,48.44,242600.0],["2019-10-17",48.45,50.07,48.18,50.05,310700.0],["2019-10-18",49.87,50.1,48.296,49.59,235900.0],["2019-10-21",49.88,50.22,49.43,49.67,258100.0],["2019-10-22",51.21,53.88,49.26,49.52,826900.0],["2019-10-23",49.39,50.85,49.27,50.26,275500.0],["2019-10-24",50.26,51.34,49.72,51.03,247700.0],["2019-10-25",50.88,51.4,50.19,50.48,229100.0],["2019-10-28",50.45,51.28,50.07,50.5,229400.0],["2019-10-29",50.5,51.62,50.11,51.05,306900.0],["2019-10-30",51.14,52.2,51.13,52.07,288400.0],["2019-10-31",52.16,52.705,51.34,52.26,369100.0],["2019-11-01",52.8,53.15,51.33,51.71,275900.0],["2019-11-04",52.17,52.545,48.77,48.87,691900.0],["2019-11-05",51.96,52.78,49.87,51.47,626100.0],["2019-11-06",51.38,53.96,51.157,53.36,540900.0],["2019-11-07",53.81,55.96,52.6,55.85,384100.0],["2019-11-08",55.68,55.82,55.1,55.34,292300.0],["2019-11-11",55.53,55.66,54.66,55.07,199600.0],["2019-11-12",55.41,56.5,54.68,55.95,335200.0],["2019-11-13",55.9,56.11,54.675,55.35,285000.0],["2019-11-14",55.39,55.53,54.68,54.96,189800.0],["2019-11-15",55.02,55.68,54.387,55.28,214700.0],["2019-11-18",55.45,55.67,54.21,54.51,225500.0],["2019-11-19",54.5,54.9,54.21,54.31,183700.0],["2019-11-20",54.01,54.84,53.783,54.52,354900.0],["2019-11-21",54.79,54.85,53.75,53.95,283900.0],["2019-11-22",54.13,54.74,53.4,53.465,197800.0],["2019-11-25",53.6,55.02,53.47,53.98,199600.0],["2019-11-26",54.02,55.15,53.623,54.5,232300.0],["2019-11-27",54.5,55.27,54.34,54.54,210400.0],["2019-11-29",54.35,54.38,53.5,53.74,122600.0],["2019-12-02",53.63,53.63,51.74,52.55,475800.0],["2019-12-03",52.35,52.86,52.07,52.43,204900.0],["2019-12-04",53.15,54.95,51.41,54.82,274500.0],["2019-12-05",54.86,57.41,54.86,57.37,535400.0],["2019-12-06",56.5,58.11,55.02,56.71,381900.0],["2019-12-09",56.44,57.18,55.78,55.82,286200.0],["2019-12-10",55.68,56.963,55.35,56.51,234700.0],["2019-12-11",56.33,56.49,55.4,55.54,232800.0],["2019-12-12",55.31,57.05,54.87,56.9,375800.0],["2019-12-13",57.04,57.855,56.7,57.31,241500.0],["2019-12-16",57.34,57.54,56.0,56.14,171600.0],["2019-12-17",56.05,56.24,55.4,56.2,158100.0],["2019-12-18",56.36,57.24,56.18,56.6,146900.0],["2019-12-19",56.61,61.16,56.525,57.845,1112100.0],["2019-12-20",59.07,59.44,56.39,57.89,615300.0],["2019-12-23",57.87,58.839,57.45,58.34,277500.0],["2019-12-24",58.56,58.92,58.035,58.53,86800.0],["2019-12-26",58.87,59.18,58.39,59.09,149400.0],["2019-12-27",59.21,59.8,58.76,59.04,184200.0],["2019-12-30",59.36,59.82,58.0,58.19,302600.0],["2019-12-31",58.18,59.53,58.18,59.09,210300.0],["2020-01-02",59.42,60.11,58.571,59.49,232800.0],["2020-01-03",59.3,61.0,58.79,60.63,250900.0],["2020-01-06",59.98,60.79,59.29,60.52,205600.0],["2020-01-07",60.42,60.795,59.88,60.12,243700.0],["2020-01-08",60.32,61.31,60.05,60.25,214400.0],["2020-01-09",60.82,61.72,60.023,61.095,183200.0],["2020-01-10",61.29,61.35,60.53,60.7,236700.0],["2020-01-13",61.16,62.75,60.89,62.72,335900.0],["2020-01-14",63.22,64.32,62.52,63.89,277000.0],["2020-01-15",64.23,65.14,63.55,63.69,295100.0],["2020-01-16",63.74,64.93,63.69,64.58,354300.0],["2020-01-17",64.7,66.22,64.12,66.08,304900.0],["2020-01-21",66.27,67.6,65.6,65.96,486100.0],["2020-01-22",66.51,66.808,64.79,65.91,435200.0],["2020-01-23",66.0,66.6,65.13,65.9,289900.0],["2020-01-24",66.38,66.48,65.27,66.06,263000.0],["2020-01-27",64.98,66.41,64.4,66.05,281700.0],["2020-01-28",66.25,66.62,65.52,65.97,180500.0],["2020-01-29",66.39,66.395,65.16,66.06,176900.0],["2020-01-30",65.7,66.45,64.6,65.81,211900.0],["2020-01-31",65.81,66.07,62.84,62.88,320600.0],["2020-02-03",63.67,64.66,63.31,64.45,236500.0],["2020-02-04",65.1,65.93,64.97,65.78,190800.0],["2020-02-05",66.34,66.95,64.89,65.93,394300.0],["2020-02-06",66.32,67.46,66.19,66.65,226200.0],["2020-02-07",66.53,66.99,65.53,66.24,178700.0],["2020-02-10",66.3,68.62,66.24,68.41,239700.0],["2020-02-11",68.77,69.27,67.58,67.75,138300.0],["2020-02-12",67.95,68.49,67.07,67.84,146000.0],["2020-02-13",67.95,69.39,67.95,68.93,270500.0],["2020-02-14",70.17,73.17,70.17,72.39,308300.0],["2020-02-18",73.26,75.411,73.215,74.45,404500.0],["2020-02-19",74.99,76.62,73.77,76.43,390500.0],["2020-02-20",76.53,78.16,76.29,76.43,606100.0],["2020-02-21",80.0,81.29,73.69,74.24,652500.0],["2020-02-24",71.0,75.24,70.26,73.7,591600.0],["2020-02-25",70.01,74.58,64.9,74.0,1039600.0],["2020-02-26",71.47,72.24,66.89,67.09,954000.0],["2020-02-27",69.69,69.75,66.38,66.41,2124700.0],["2020-02-28",64.35,67.73,63.5,66.46,787500.0],["2020-03-02",68.04,69.475,66.01,69.25,763400.0],["2020-03-03",69.66,73.37,69.31,72.16,573200.0],["2020-03-04",73.21,75.13,73.21,74.61,439300.0],["2020-03-05",73.43,75.03,72.7,73.67,350000.0],["2020-03-06",71.79,72.78,69.466,70.95,400500.0],["2020-03-09",67.73,70.38,63.32,63.48,448000.0],["2020-03-10",65.02,67.145,61.64,64.07,661600.0],["2020-03-11",62.61,63.99,59.58,61.21,581400.0],["2020-03-12",55.73,56.76,50.44,52.5,1192000.0],["2020-03-13",54.22,59.15,51.475,59.09,818600.0],["2020-03-16",52.55,52.55,43.515,43.78,1049700.0],["2020-03-17",44.89,52.97,43.02,52.29,956600.0],["2020-03-18",49.32,50.82,40.79,43.88,788700.0],["2020-03-19",43.57,50.15,43.0,48.67,465300.0],["2020-03-20",50.89,56.59,50.31,52.3,905500.0],["2020-03-23",52.2,55.215,50.0,53.87,643100.0],["2020-03-24",57.0,59.53,55.21,59.16,717900.0],["2020-03-25",59.47,60.36,55.085,57.75,574700.0],["2020-03-26",58.39,64.69,56.02,63.45,564400.0],["2020-03-27",60.89,62.42,58.5,58.94,380700.0],["2020-03-30",59.38,64.29,59.12,64.06,289900.0],["2020-03-31",63.19,67.57,62.72,63.87,555000.0],["2020-04-01",60.86,63.48,59.81,60.75,439300.0],["2020-04-02",61.18,63.155,59.14,62.7,322800.0],["2020-04-03",63.03,63.73,58.97,59.67,312200.0],["2020-04-06",62.93,66.67,61.005,66.18,274500.0],["2020-04-07",66.74,68.88,64.06,65.34,495300.0],["2020-04-08",67.42,70.37,64.981,68.71,542800.0],["2020-04-09",70.38,70.4,63.0,63.29,594200.0],["2020-04-13",63.0,64.06,62.13,63.21,278800.0],["2020-04-14",65.07,66.6,64.52,66.57,376500.0],["2020-04-15",63.81,66.88,62.78,66.69,271100.0],["2020-04-16",66.67,70.06,66.59,69.93,292500.0],["2020-04-17",70.75,71.54,68.49,71.0,658000.0],["2020-04-20",70.0,73.39,70.0,73.08,338400.0],["2020-04-21",71.63,72.47,68.37,71.94,352700.0],["2020-04-22",73.17,76.48,72.63,75.33,305200.0],["2020-04-23",75.0,79.72,74.32,75.48,562400.0],["2020-04-24",76.85,77.0,74.35,76.04,193700.0],["2020-04-27",76.73,77.98,76.33,77.2,199100.0],["2020-04-28",78.21,78.21,72.59,73.35,362000.0],["2020-04-29",74.88,78.363,73.256,77.87,500500.0],["2020-04-30",76.49,78.17,74.415,75.41,296100.0],["2020-05-01",73.25,75.32,71.4,72.78,322900.0],["2020-05-04",71.0,72.525,68.69,71.73,438800.0],["2020-05-05",65.66,77.67,65.01,77.02,954900.0],["2020-05-06",77.05,78.16,74.31,74.84,438300.0],["2020-05-07",75.82,75.82,69.27,71.91,623500.0],["2020-05-08",73.36,74.717,72.37,73.59,317900.0],["2020-05-11",73.17,75.25,72.015,74.65,336300.0],["2020-05-12",74.14,74.92,71.39,71.65,279300.0],["2020-05-13",71.23,72.785,68.63,70.06,394500.0],["2020-05-14",68.34,71.3,68.07,70.5,404500.0],["2020-05-15",70.6,73.91,69.92,72.72,409100.0],["2020-05-18",74.63,75.77,73.03,73.54,296300.0],["2020-05-19",73.5,75.615,72.46,72.72,254200.0],["2020-05-20",73.77,73.77,71.29,71.89,255300.0],["2020-05-21",71.35,71.74,69.0,70.9,366900.0],["2020-05-22",70.98,71.54,69.805,71.09,174300.0],["2020-05-26",72.45,73.67,70.73,70.92,310000.0],["2020-05-27",73.06,77.94,69.03,77.515,683900.0],["2020-05-28",77.97,79.14,74.51,75.64,579300.0],["2020-05-29",75.8,77.61,74.81,77.18,443400.0],["2020-06-01",78.5,87.045,77.66,84.49,868800.0],["2020-06-02",84.5,85.54,78.18,80.63,623300.0],["2020-06-03",81.31,81.5,76.88,77.0,443500.0],["2020-06-04",76.23,77.0,70.915,75.05,756000.0],["2020-06-05",76.91,80.26,75.57,80.05,550000.0],["2020-06-08",80.74,82.865,78.24,82.16,543400.0],["2020-06-09",81.45,85.96,81.24,83.43,385700.0],["2020-06-10",83.74,84.0,80.35,81.35,358100.0],["2020-06-11",78.46,80.63,77.53,78.0,434400.0],["2020-06-12",80.45,80.84,76.85,79.13,422400.0],["2020-06-15",78.7,83.26,78.0,83.11,435800.0],["2020-06-16",85.61,86.03,80.46,83.25,429200.0],["2020-06-17",83.82,86.86,83.66,85.77,493200.0],["2020-06-18",85.55,87.296,85.05,85.83,426700.0],["2020-06-19",86.74,89.121,84.84,85.06,695800.0],["2020-06-22",85.24,87.14,85.2,86.28,574100.0],["2020-06-23",87.33,88.79,87.0,87.585,724400.0],["2020-06-24",87.0,88.26,83.84,86.76,362900.0],["2020-06-25",86.56,89.095,84.73,88.69,452400.0],["2020-06-26",84.19,85.56,79.8,80.27,1257800.0],["2020-06-29",79.47,81.87,79.13,81.6,478800.0],["2020-06-30",81.89,83.86,81.3,83.66,342600.0],["2020-07-01",83.9,89.61,83.9,87.37,413000.0],["2020-07-02",88.54,89.715,87.51,88.57,277300.0],["2020-07-06",90.0,90.0,86.67,87.61,303700.0],["2020-07-07",87.24,88.34,86.08,86.66,164700.0],["2020-07-08",87.11,89.2,86.9,88.55,165300.0],["2020-07-09",88.18,89.86,85.621,88.53,247600.0],["2020-07-10",88.68,89.063,85.38,86.14,344800.0],["2020-07-13",86.63,88.61,84.77,85.07,321700.0],["2020-07-14",85.07,89.21,84.21,88.9,253100.0],["2020-07-15",89.75,91.09,88.63,89.86,298000.0],["2020-07-16",89.32,90.227,88.27,89.33,206400.0],["2020-07-17",89.22,91.59,88.264,90.8,192000.0],["2020-07-20",91.08,91.955,89.76,90.47,211900.0],["2020-07-21",91.09,91.875,89.21,89.79,159800.0],["2020-07-22",89.78,90.47,88.39,89.31,137200.0],["2020-07-23",89.3,91.18,87.87,88.29,152300.0],["2020-07-24",87.68,88.95,86.529,87.85,175400.0],["2020-07-27",88.36,91.67,87.28,91.56,189400.0],["2020-07-28",90.97,93.5,90.25,91.8,217200.0],["2020-07-29",92.24,94.56,92.03,93.94,199000.0],["2020-07-30",92.53,95.77,91.32,95.12,182900.0],["2020-07-31",95.67,96.32,93.03,96.05,374500.0],["2020-08-03",97.12,102.55,96.785,100.77,513900.0],["2020-08-04",107.0,110.945,103.5,104.79,738300.0],["2020-08-05",108.29,108.39,103.06,103.23,362600.0],["2020-08-06",103.0,103.158,100.67,102.71,347600.0],["2020-08-07",102.77,104.87,100.93,102.23,270100.0],["2020-08-10",102.24,104.98,100.6,104.23,345400.0],["2020-08-11",104.24,105.365,98.24,98.93,386300.0],["2020-08-12",99.75,104.208,99.75,102.61,295100.0],["2020-08-13",103.4,106.45,102.43,106.21,261700.0],["2020-08-14",106.71,108.0,105.952,107.99,236900.0],["2020-08-17",108.0,111.61,107.99,109.84,443300.0],["2020-08-18",109.61,111.54,108.473,111.03,236100.0],["2020-08-19",111.53,111.53,108.84,109.89,213300.0],["2020-08-20",109.0,115.45,109.0,115.0,322300.0],["2020-08-21",115.02,115.39,112.61,113.65,323800.0],["2020-08-24",114.0,114.83,113.065,113.8,237200.0],["2020-08-25",114.0,114.245,112.34,113.45,205900.0],["2020-08-26",113.39,114.18,111.17,112.59,358900.0],["2020-08-27",113.8,113.96,108.69,110.07,382500.0],["2020-08-28",110.93,112.61,109.945,112.22,348400.0],["2020-08-31",112.1,114.44,111.76,113.6,225200.0],["2020-09-01",114.09,115.99,113.72,114.8,386600.0],["2020-09-02",116.29,116.6,113.0,114.11,413700.0],["2020-09-03",112.71,113.5,107.39,109.01,428600.0],["2020-09-04",109.19,111.78,104.3,108.02,400000.0],["2020-09-08",105.7,109.67,104.541,105.96,342400.0],["2020-09-09",107.68,111.1,107.68,110.2,257300.0],["2020-09-10",111.05,112.02,106.98,107.64,322400.0],["2020-09-11",108.84,110.07,107.36,108.41,238600.0],["2020-09-14",109.79,112.33,108.81,110.34,288200.0],["2020-09-15",110.96,112.62,110.36,110.94,250400.0],["2020-09-16",111.45,113.09,108.01,108.42,449900.0],["2020-09-17",106.32,107.78,103.07,105.97,540500.0],["2020-09-18",107.36,107.36,104.3,105.94,572700.0],["2020-09-21",103.99,105.82,103.16,105.2,390300.0],["2020-09-22",105.51,107.23,104.58,106.99,414400.0],["2020-09-23",106.88,107.03,104.29,104.83,228300.0],["2020-09-24",103.76,106.24,103.13,104.28,316100.0],["2020-09-25",104.64,104.64,101.35,102.57,396300.0],["2020-09-28",104.57,107.74,104.57,107.48,258100.0],["2020-09-29",107.84,110.59,107.27,109.03,200400.0],["2020-09-30",109.5,112.12,109.1,111.65,246500.0],["2020-10-01",112.77,113.36,110.74,113.33,232000.0],["2020-10-02",110.64,113.94,110.001,112.83,241300.0],["2020-10-05",114.44,117.25,114.365,116.23,304500.0],["2020-10-06",116.7,118.62,115.61,116.58,294600.0],["2020-10-07",118.45,123.19,117.72,121.08,392300.0],["2020-10-08",122.9,122.98,119.27,120.03,244300.0],["2020-10-09",120.22,121.97,120.13,121.71,239100.0],["2020-10-12",122.94,124.0,121.84,123.26,235200.0],["2020-10-13",122.63,124.98,122.61,124.42,187300.0],["2020-10-14",124.69,125.96,123.265,123.39,342000.0],["2020-10-15",121.96,125.44,120.868,125.12,149500.0],["2020-10-16",126.14,126.4,123.71,124.41,122600.0],["2020-10-19",125.39,126.6,123.915,124.08,144600.0],["2020-10-20",125.15,126.4,119.19,119.54,338300.0],["2020-10-21",120.09,121.59,115.65,115.83,228400.0],["2020-10-22",116.0,117.185,113.78,114.72,174500.0],["2020-10-23",114.74,118.905,114.26,117.8,167800.0],["2020-10-26",116.22,117.58,113.41,115.1,231900.0],["2020-10-27",116.41,119.29,115.95,117.51,168700.0],["2020-10-28",114.33,118.36,114.33,116.76,216500.0],["2020-10-29",117.03,120.07,115.39,118.29,196300.0],["2020-10-30",117.58,118.49,113.441,114.5,288300.0],["2020-11-02",115.7,119.24,114.88,118.51,278800.0],["2020-11-03",114.84,126.79,114.84,125.43,525000.0],["2020-11-04",126.99,135.04,126.25,133.6,264300.0],["2020-11-05",135.0,137.0,133.47,136.62,269400.0],["2020-11-06",136.29,139.71,132.995,135.26,323900.0],["2020-11-09",138.23,139.37,124.69,124.74,335900.0],["2020-11-10",126.1,126.38,116.93,121.12,446500.0],["2020-11-11",123.23,128.58,120.51,128.07,250600.0],["2020-11-12",128.56,131.957,126.69,128.35,244400.0],["2020-11-13",130.22,131.56,127.225,129.1,254200.0],["2020-11-16",129.96,132.9,129.31,131.34,249400.0],["2020-11-17",131.46,137.85,129.4,136.55,277100.0],["2020-11-18",136.55,139.175,134.86,135.37,241300.0],["2020-11-19",135.2,139.17,134.44,135.01,290400.0],["2020-11-20",133.58,136.07,131.65,135.75,195700.0],["2020-11-23",136.012,138.61,134.57,137.3,153100.0],["2020-11-24",139.17,139.46,130.6,131.1,273000.0],["2020-11-25",131.95,132.6,129.44,131.12,178400.0],["2020-11-27",132.0,133.78,131.43,133.73,86100.0],["2020-11-30",134.76,137.725,131.82,136.88,340100.0],["2020-12-01",138.74,138.74,132.615,135.24,156600.0],["2020-12-02",134.58,136.45,133.01,134.0,199500.0],["2020-12-03",134.22,136.12,132.89,132.97,199200.0],["2020-12-04",133.1,136.14,131.87,134.98,214100.0],["2020-12-07",135.5,135.5,133.54,134.84,163400.0],["2020-12-08",134.98,141.0,134.1,140.64,332700.0],["2020-12-09",141.04,142.96,133.1,133.34,269100.0],["2020-12-10",132.5,133.84,128.25,132.23,270400.0],["2020-12-11",131.06,133.49,129.71,132.4,220300.0],["2020-12-14",134.02,134.62,132.44,132.85,293200.0],["2020-12-15",132.01,134.0,131.14,132.49,331500.0],["2020-12-16",132.99,136.55,131.675,131.99,308400.0],["2020-12-17",134.66,138.585,133.01,136.62,287700.0],["2020-12-18",138.51,142.736,137.28,138.33,589000.0],["2020-12-21",136.01,140.94,135.97,140.35,296500.0],["2020-12-22",142.0,145.87,141.2,144.34,311500.0],["2020-12-23",145.13,147.56,141.355,142.79,242000.0],["2020-12-24",142.88,143.5,141.27,143.31,66200.0],["2020-12-28",145.64,146.872,140.57,142.22,175400.0],["2020-12-29",142.88,144.8,136.15,140.25,209700.0],["2020-12-30",141.52,142.79,139.235,141.05,133300.0],["2020-12-31",141.7,143.91,139.17,141.99,188400.0],["2021-01-04",142.77,143.07,137.18,138.18,328200.0],["2021-01-05",137.29,141.89,135.85,140.33,223500.0],["2021-01-06",143.67,147.45,142.0,144.59,304300.0],["2021-01-07",144.35,147.82,143.75,146.83,233600.0],["2021-01-08",146.78,149.6,146.1,147.84,180400.0],["2021-01-11",149.35,149.35,144.23,145.18,178700.0],["2021-01-12",145.62,145.65,141.94,143.18,241600.0],["2021-01-13",142.48,145.98,140.11,140.52,240800.0],["2021-01-14",140.94,143.78,138.36,143.5,346900.0],["2021-01-15",142.91,145.225,138.88,144.61,241900.0],["2021-01-19",146.61,146.61,142.035,144.1,280000.0],["2021-01-20",146.49,147.96,145.68,146.53,199600.0],["2021-01-21",149.86,149.87,143.78,145.45,266800.0],["2021-01-22",144.5,148.99,144.085,148.72,208300.0],["2021-01-25",149.53,153.44,146.69,147.28,157000.0],["2021-01-26",147.47,148.2,142.6,145.0,174700.0],["2021-01-27",144.77,144.77,132.258,142.42,440500.0],["2021-01-28",142.42,147.74,141.235,145.68,240800.0],["2021-01-29",144.66,144.985,137.8,139.31,262900.0],["2021-02-01",140.06,143.4,140.06,142.18,190800.0],["2021-02-02",144.11,150.47,144.0,149.93,232700.0],["2021-02-03",149.29,150.07,145.35,150.03,314500.0],["2021-02-04",149.24,154.47,148.94,154.01,304200.0],["2021-02-05",155.0,160.45,154.02,159.42,273200.0],["2021-02-08",160.35,165.358,159.277,165.14,309700.0],["2021-02-09",166.85,167.38,163.02,165.24,275700.0],["2021-02-10",166.42,169.3,165.44,166.17,257500.0],["2021-02-11",167.2,168.51,165.8,167.79,359100.0],["2021-02-12",167.61,172.62,166.14,172.52,261200.0],["2021-02-16",171.09,173.52,168.84,170.47,268200.0],["2021-02-17",169.16,169.16,164.0,167.26,161600.0],["2021-02-18",166.4,166.4,158.75,159.58,223600.0],["2021-02-19",160.43,165.6,160.2,161.16,223900.0],["2021-02-22",159.69,159.69,149.18,149.33,374200.0],["2021-02-23",140.0,146.48,133.698,145.37,1252100.0],["2021-02-24",157.58,160.92,153.957,154.94,1547300.0],["2021-02-25",158.227,161.32,152.65,154.35,751500.0],["2021-02-26",155.0,159.5,152.52,155.88,605300.0],["2021-03-01",157.94,159.95,156.38,158.53,232500.0],["2021-03-02",161.28,161.28,152.31,155.0,264200.0],["2021-03-03",154.26,154.53,146.68,147.37,417100.0],["2021-03-04",146.2,147.72,138.26,140.07,720900.0],["2021-03-05",141.95,142.56,131.01,139.36,534800.0],["2021-03-08",139.57,140.84,135.36,136.64,598800.0],["2021-03-09",139.96,147.68,139.95,146.51,490700.0],["2021-03-10",149.17,152.04,147.32,147.72,439000.0],["2021-03-11",152.82,157.36,150.07,156.88,270200.0],["2021-03-12",154.13,156.59,152.635,155.78,250800.0],["2021-03-15",156.37,156.37,153.63,155.75,312500.0],["2021-03-16",155.25,158.63,154.77,157.66,254000.0],["2021-03-17",154.9,156.23,149.66,155.56,319100.0],["2021-03-18",150.94,152.14,144.48,145.16,345300.0],["2021-03-19",146.58,150.868,144.31,149.89,487600.0],["2021-03-22",151.98,154.0,148.428,149.57,242000.0],["2021-03-23",149.23,152.0,148.28,150.18,289800.0],["2021-03-24",151.17,151.18,144.24,144.41,236600.0],["2021-03-25",142.21,147.23,141.51,146.47,339100.0],["2021-03-26",147.1,153.72,146.54,153.47,172500.0],["2021-03-29",153.1,154.94,148.03,148.61,195300.0],["2021-03-30",148.62,153.72,147.451,152.23,274400.0],["2021-03-31",153.53,163.415,153.115,158.81,876800.0],["2021-04-01",161.08,162.75,156.73,159.39,295100.0],["2021-04-05",161.79,166.75,159.39,165.37,245500.0],["2021-04-06",165.39,168.825,164.56,165.51,235400.0],["2021-04-07",165.51,165.51,156.07,157.33,312600.0],["2021-04-08",159.69,164.43,157.3,162.96,253900.0],["2021-04-09",162.22,168.38,159.5,168.28,171300.0],["2021-04-12",168.0,170.69,164.72,170.48,306300.0],["2021-04-13",170.8,172.79,167.541,172.45,276700.0],["2021-04-14",173.35,174.0,168.1,170.48,248800.0],["2021-04-15",172.28,175.54,167.85,170.92,367700.0],["2021-04-16",171.4,173.14,168.51,172.49,229500.0],["2021-04-19",171.17,172.23,167.43,171.95,213400.0],["2021-04-20",171.77,175.47,168.06,169.95,205100.0],["2021-04-21",169.5,176.42,168.34,175.52,224500.0],["2021-04-22",175.77,177.45,171.05,171.78,279000.0],["2021-04-23",172.58,174.226,169.5,172.69,193100.0],["2021-04-26",173.01,176.2,171.4,176.09,250900.0],["2021-04-27",177.47,183.28,175.52,183.0,379800.0],["2021-04-28",181.48,183.56,178.39,183.23,429800.0],["2021-04-29",184.43,184.6,181.335,184.39,236600.0],["2021-04-30",182.55,185.74,181.83,184.82,329400.0],["2021-05-03",185.97,186.98,182.14,184.0,416700.0],["2021-05-04",171.0,179.99,169.32,175.4,1451700.0],["2021-05-05",177.38,178.49,167.46,174.0,528100.0],["2021-05-06",175.0,175.0,168.15,172.23,337100.0],["2021-05-07",174.4,178.46,172.65,176.55,294000.0],["2021-05-10",175.37,175.58,170.4,171.73,411400.0],["2021-05-11",165.5,172.29,165.0,169.87,372400.0],["2021-05-12",167.51,169.72,164.12,164.77,584500.0],["2021-05-13",166.64,166.64,162.43,164.89,378200.0],["2021-05-14",165.57,172.175,164.0,171.79,235800.0],["2021-05-17",170.32,170.7,166.5,168.96,238200.0],["2021-05-18",169.7,172.775,167.7,167.96,290700.0],["2021-05-19",160.885,168.97,160.885,168.44,220600.0],["2021-05-20",168.98,172.72,167.21,170.92,254900.0],["2021-05-21",172.04,173.485,170.46,170.7,218300.0],["2021-05-24",172.0,176.25,170.5,175.08,169400.0],["2021-05-25",176.56,177.57,173.6,175.63,273300.0],["2021-05-26",175.88,183.05,175.88,182.36,304600.0],["2021-05-27",183.08,183.38,179.61,180.05,235100.0],["2021-05-28",181.75,183.26,175.86,176.82,313700.0],["2021-06-01",176.57,176.8,170.02,171.49,329100.0],["2021-06-02",172.49,175.5,170.34,173.62,398500.0],["2021-06-03",171.24,171.99,167.74,168.6,303600.0],["2021-06-04",169.02,172.95,168.61,171.52,161600.0],["2021-06-07",170.46,175.97,170.46,175.54,290100.0],["2021-06-08",176.27,178.0,170.31,171.21,258100.0],["2021-06-09",173.32,175.77,168.29,168.56,240400.0],["2021-06-10",167.93,169.996,166.4,167.83,150000.0],["2021-06-11",168.94,170.34,166.16,167.74,225100.0],["2021-06-14",167.89,169.11,166.21,168.7,373700.0],["2021-06-15",169.25,169.25,163.6,165.04,299000.0],["2021-06-16",164.94,165.02,160.79,163.25,364100.0],["2021-06-17",161.85,164.7,161.06,163.01,366500.0],["2021-06-18",161.0,163.765,159.41,160.41,507200.0],["2021-06-21",160.94,163.84,160.21,162.36,414800.0],["2021-06-22",161.51,165.659,158.16,162.82,304500.0],["2021-06-23",162.31,164.29,161.24,162.73,336600.0],["2021-06-24",163.89,164.68,161.8,162.6,404700.0],["2021-06-25",162.91,170.85,162.91,170.06,5179200.0],["2021-06-28",171.46,171.94,167.676,168.73,264700.0],["2021-06-29",168.73,168.73,162.74,165.07,224300.0],["2021-06-30",165.08,166.01,162.608,162.96,442400.0],["2021-07-01",163.09,164.07,161.1,162.01,297400.0],["2021-07-02",162.54,163.54,160.545,161.19,253600.0],["2021-07-06",160.5,162.76,160.47,161.32,271300.0],["2021-07-07",162.3,163.995,157.77,159.96,269500.0],["2021-07-08",157.03,161.61,156.515,159.97,181700.0],["2021-07-09",160.93,161.74,158.32,161.15,157400.0],["2021-07-12",162.33,163.02,160.82,161.06,175600.0],["2021-07-13",160.94,163.395,160.44,161.42,270700.0],["2021-07-14",162.83,163.18,157.26,157.61,320900.0],["2021-07-15",156.55,158.395,150.35,153.43,276200.0],["2021-07-16",154.63,155.58,152.975,153.28,213400.0],["2021-07-19",151.36,153.84,149.39,152.99,244000.0],["2021-07-20",153.46,158.48,151.59,156.94,294500.0],["2021-07-21",157.14,157.75,155.27,155.57,114800.0],["2021-07-22",155.05,157.01,153.28,157.0,203900.0],["2021-07-23",157.66,159.16,155.86,158.0,142200.0],["2021-07-26",157.99,158.8,155.42,156.35,184000.0],["2021-07-27",156.9,157.33,150.15,152.44,173100.0],["2021-07-28",152.45,153.77,151.82,152.38,190600.0],["2021-07-29",152.47,152.47,146.79,146.99,319800.0],["2021-07-30",146.07,148.56,145.76,146.45,458700.0],["2021-08-02",146.51,146.83,142.1,143.33,513500.0],["2021-08-03",142.03,145.75,139.28,140.71,537300.0],["2021-08-04",140.39,141.328,138.32,139.09,289700.0],["2021-08-05",138.94,140.1,136.81,137.08,331300.0],["2021-08-06",139.26,139.85,135.5,136.43,378100.0],["2021-08-09",136.68,138.46,135.39,137.63,228100.0],["2021-08-10",137.31,137.45,133.04,134.69,330300.0],["2021-08-11",135.6,136.0,133.07,133.94,224900.0],["2021-08-12",133.47,133.47,130.66,131.2,151700.0],["2021-08-13",131.37,134.26,130.21,131.53,189700.0],["2021-08-16",131.39,132.02,128.73,129.86,252600.0],["2021-08-17",129.33,129.33,126.31,129.05,281100.0],["2021-08-18",129.0,129.07,126.51,126.8,253200.0],["2021-08-19",125.99,129.57,125.17,127.32,306500.0],["2021-08-20",126.92,129.77,125.9,128.01,306500.0],["2021-08-23",128.72,134.28,128.72,133.98,513800.0],["2021-08-24",134.11,134.61,131.06,132.71,552200.0],["2021-08-25",132.57,132.76,128.44,128.44,346300.0],["2021-08-26",127.83,129.79,125.59,125.7,256500.0],["2021-08-27",126.39,130.0,125.9,129.83,538500.0],["2021-08-30",130.29,130.66,127.05,127.1,228000.0],["2021-08-31",127.03,128.31,125.08,128.14,386800.0],["2021-09-01",129.23,131.92,128.21,130.12,254500.0],["2021-09-02",130.34,134.42,130.05,133.92,396100.0],["2021-09-03",133.27,133.68,131.895,132.76,196700.0],["2021-09-07",132.25,132.25,127.55,130.7,306100.0],["2021-09-08",131.03,134.06,129.79,133.01,273400.0],["2021-09-09",132.45,133.72,129.42,131.53,202800.0],["2021-09-10",135.05,135.06,130.99,133.79,230200.0],["2021-09-13",133.65,133.91,131.14,131.5,213000.0],["2021-09-14",132.06,137.65,132.06,135.42,376900.0],["2021-09-15",135.5,137.37,133.415,137.05,278200.0],["2021-09-16",136.76,146.19,136.11,145.43,658300.0],["2021-09-17",146.7,149.27,145.745,148.0,705900.0],["2021-09-20",145.71,148.45,144.98,146.99,449900.0],["2021-09-21",147.5,152.65,146.61,152.0,598800.0],["2021-09-22",152.39,156.94,151.64,153.32,539900.0],["2021-09-23",153.54,154.31,149.22,151.08,304500.0],["2021-09-24",150.26,150.43,146.41,149.28,271800.0],["2021-09-27",148.62,149.81,146.82,147.94,260500.0],["2021-09-28",146.81,146.85,140.11,142.52,427700.0],["2021-09-29",143.51,145.03,141.83,143.73,279200.0],["2021-09-30",144.02,144.02,141.28,142.69,741400.0],["2021-10-01",143.6,145.38,139.05,145.08,285900.0],["2021-10-04",144.35,145.42,141.75,144.94,412000.0],["2021-10-05",146.1,147.74,143.33,144.6,484900.0],["2021-10-06",143.13,145.19,139.59,144.59,295500.0],["2021-10-07",144.95,145.605,142.12,143.22,315300.0],["2021-10-08",142.87,143.315,133.81,133.83,464700.0],["2021-10-11",132.58,136.97,130.16,130.36,285700.0],["2021-10-12",130.36,132.39,127.22,132.19,383600.0],["2021-10-13",138.62,143.25,136.595,141.24,298000.0],["2021-10-14",142.48,148.435,142.48,147.08,272600.0],["2021-10-15",147.16,149.85,145.65,148.5,320100.0],["2021-10-18",147.0,148.95,145.87,146.39,311400.0],["2021-10-19",146.38,149.18,144.48,148.97,332100.0],["2021-10-20",149.73,151.71,147.81,151.3,252600.0],["2021-10-21",150.0,155.09,149.0,154.51,259800.0],["2021-10-22",155.05,156.94,152.28,153.13,233800.0],["2021-10-25",153.52,155.028,152.6,153.98,185000.0],["2021-10-26",154.95,158.89,154.76,158.53,365200.0],["2021-10-27",157.55,158.315,152.05,152.2,614000.0],["2021-10-28",153.18,157.88,151.96,157.59,200700.0],["2021-10-29",157.0,159.665,155.53,155.91,282300.0],["2021-11-01",155.58,157.73,154.6,156.87,245400.0],["2021-11-02",157.25,157.25,151.215,152.41,256100.0],["2021-11-03",151.84,153.81,149.53,152.14,273800.0],["2021-11-04",152.37,154.79,150.67,151.52,308200.0],["2021-11-05",152.02,156.67,149.77,151.3,371500.0],["2021-11-08",152.2,154.51,147.795,150.44,374400.0],["2021-11-09",125.0,140.0,124.1,125.95,2122700.0],["2021-11-10",124.82,132.31,122.565,123.55,702700.0],["2021-11-11",123.96,124.94,119.3,120.59,796400.0],["2021-11-12",121.73,124.9,120.001,124.63,353200.0],["2021-11-15",124.41,126.365,122.045,126.06,302600.0],["2021-11-16",126.12,130.89,124.84,130.59,569800.0],["2021-11-17",130.35,130.35,124.05,124.25,400900.0],["2021-11-18",124.42,124.765,117.13,119.62,478500.0],["2021-11-19",118.53,120.66,113.83,114.41,434100.0],["2021-11-22",114.68,114.68,109.98,111.55,577000.0],["2021-11-23",111.65,114.16,106.6,107.74,488800.0],["2021-11-24",106.61,110.115,105.12,109.13,472700.0],["2021-11-26",107.72,110.64,106.07,107.87,177300.0],["2021-11-29",107.83,111.14,106.66,108.67,304800.0],["2021-11-30",109.93,113.49,107.72,108.02,489100.0],["2021-12-01",108.64,113.37,104.7,104.86,362300.0],["2021-12-02",104.66,108.79,103.84,107.0,576400.0],["2021-12-03",107.09,108.325,101.29,102.29,790700.0],["2021-12-06",101.57,102.61,98.01,102.48,553100.0],["2021-12-07",104.8,107.05,103.07,105.25,338400.0],["2021-12-08",105.69,109.47,103.36,108.45,336500.0],["2021-12-09",108.64,110.49,103.675,103.85,375800.0],["2021-12-10",104.45,106.0,102.6,104.37,283300.0],["2021-12-13",103.69,105.19,100.35,102.81,301500.0],["2021-12-14",101.73,102.47,99.0,99.8,935500.0],["2021-12-15",100.15,101.83,95.0,98.06,774300.0],["2021-12-16",99.2,102.16,94.055,95.35,662600.0],["2021-12-17",83.8,92.77,83.15,92.3,3146100.0],["2021-12-20",91.43,95.51,90.23,90.85,846100.0],["2021-12-21",90.65,97.895,89.345,97.2,827000.0],["2021-12-22",97.65,98.35,89.8,91.04,1019100.0],["2021-12-23",91.14,94.2,89.78,93.13,416400.0],["2021-12-27",93.79,95.79,92.9,94.99,294600.0],["2021-12-28",94.41,96.0,93.01,93.79,347800.0],["2021-12-29",93.75,94.98,92.12,93.42,277900.0],["2021-12-30",93.57,97.23,93.57,96.07,311700.0],["2021-12-31",95.35,96.619,94.12,95.27,310500.0],["2022-01-03",95.65,95.75,92.345,95.04,277100.0],["2022-01-04",95.08,95.08,90.67,93.59,494100.0],["2022-01-05",92.64,94.175,89.2,89.43,547300.0],["2022-01-06",89.985,92.03,87.17,88.53,498700.0],["2022-01-07",87.59,91.15,87.5,89.07,630800.0],["2022-01-10",86.8,88.645,80.079,88.54,1399900.0],["2022-01-11",88.5,98.52,87.111,98.22,1129400.0],["2022-01-12",98.55,101.63,96.28,96.45,1319200.0],["2022-01-13",95.95,98.69,94.57,96.14,1047000.0],["2022-01-14",95.98,98.1,88.23,91.23,1240200.0],["2022-01-18",89.28,91.85,87.91,88.49,366200.0],["2022-01-19",88.89,91.35,87.6,89.43,450600.0],["2022-01-20",91.01,94.55,88.52,88.74,753300.0],["2022-01-21",87.4,88.46,85.56,86.83,542500.0],["2022-01-24",85.33,88.71,82.73,88.38,536800.0],["2022-01-25",87.28,88.07,83.74,83.87,556800.0],["2022-01-26",85.35,88.02,83.8,84.73,570500.0],["2022-01-27",86.36,86.98,82.3,83.19,350000.0],["2022-01-28",82.68,88.65,81.9,88.58,576000.0],["2022-01-31",88.72,93.98,87.73,93.03,608100.0],["2022-02-01",93.02,94.06,90.49,93.91,380300.0],["2022-02-02",94.45,94.45,90.27,91.53,358900.0],["2022-02-03",89.95,91.46,88.02,89.8,301500.0],["2022-02-04",90.49,90.8,87.92,89.83,427900.0],["2022-02-07",89.92,92.01,89.62,91.18,302300.0],["2022-02-08",91.25,94.18,89.82,94.07,264200.0],["2022-02-09",95.81,97.11,93.6,96.76,352500.0],["2022-02-10",94.89,97.54,93.26,95.39,421500.0],["2022-02-11",95.77,97.39,94.08,95.49,344300.0],["2022-02-14",94.99,97.4,94.57,95.47,256100.0],["2022-02-15",96.82,101.06,96.82,100.27,542400.0],["2022-02-16",99.28,99.28,94.19,96.96,337500.0],["2022-02-17",96.52,96.52,90.21,91.02,385400.0],["2022-02-18",90.64,91.49,87.19,87.84,329000.0],["2022-02-22",86.88,89.29,86.28,86.84,321900.0],["2022-02-23",87.81,87.81,82.99,83.35,303300.0],["2022-02-24",80.0,91.09,78.81,90.51,605400.0],["2022-02-25",91.25,93.85,87.52,93.49,371600.0],["2022-02-28",93.0,95.95,91.51,95.23,769800.0],["2022-03-01",95.49,112.51,95.11,109.74,1600900.0],["2022-03-02",109.31,110.42,104.71,107.59,898200.0],["2022-03-03",108.48,108.925,102.66,103.0,608100.0],["2022-03-04",102.0,104.39,96.83,98.22,638500.0],["2022-03-07",98.13,98.75,94.901,97.71,579600.0],["2022-03-08",96.49,99.85,94.98,99.25,350300.0],["2022-03-09",102.15,105.94,101.24,102.66,425100.0],["2022-03-10",100.69,101.68,96.75,97.48,308500.0],["2022-03-11",98.21,98.21,91.72,91.73,321600.0],["2022-03-14",91.43,91.75,83.555,84.36,410900.0],["2022-03-15",84.64,85.98,81.0,85.27,497500.0],["2022-03-16",87.59,95.53,86.75,95.41,513300.0],["2022-03-17",95.19,100.75,94.66,99.17,363700.0],["2022-03-18",97.78,102.68,97.78,102.34,319700.0],["2022-03-21",101.86,102.005,96.795,97.73,301800.0],["2022-03-22",97.71,101.84,96.37,101.56,299700.0],["2022-03-23",101.46,101.97,97.51,98.22,313100.0],["2022-03-24",98.37,99.855,94.51,99.48,242800.0],["2022-03-25",100.05,100.12,94.88,95.81,185400.0],["2022-03-28",96.35,99.36,94.11,99.11,566800.0],["2022-03-29",101.04,104.79,99.79,101.56,334300.0],["2022-03-30",105.01,109.0,103.05,104.93,571200.0],["2022-03-31",104.86,105.53,101.54,102.64,741400.0],["2022-04-01",103.41,107.925,103.41,107.21,398800.0],["2022-04-04",107.5,109.545,105.93,108.1,409800.0],["2022-04-05",107.8,109.19,106.415,107.59,536700.0],["2022-04-06",105.63,105.63,99.09,103.28,457600.0],["2022-04-07",103.44,106.19,100.85,102.47,496000.0],["2022-04-08",102.08,105.01,100.49,103.22,302000.0],["2022-04-11",102.76,106.99,100.242,102.26,389900.0],["2022-04-12",104.3,110.09,103.49,106.36,571400.0],["2022-04-13",106.45,111.32,106.201,110.22,492000.0],["2022-04-14",109.63,113.23,108.937,112.88,480800.0],["2022-04-18",112.87,112.87,108.56,110.92,514100.0],["2022-04-19",111.67,118.47,109.94,113.93,589300.0],["2022-04-20",113.93,118.77,113.6,113.87,746200.0],["2022-04-21",115.15,116.0,108.91,109.87,346300.0],["2022-04-22",109.73,112.27,104.51,105.21,513900.0],["2022-04-25",105.57,107.82,103.96,107.39,499600.0],["2022-04-26",106.35,106.35,98.61,99.14,546500.0],["2022-04-27",99.27,101.22,96.79,100.0,428400.0],["2022-04-28",103.49,104.55,93.7,98.49,601000.0],["2022-04-29",97.51,99.83,93.07,93.35,514100.0],["2022-05-02",93.23,94.6,88.68,93.1,839800.0],["2022-05-03",84.22,90.148,82.01,82.92,2155500.0],["2022-05-04",81.29,81.3,76.135,80.62,4868000.0],["2022-05-05",79.33,80.03,68.06,68.92,2273200.0],["2022-05-06",68.59,69.39,63.52,64.7,1715800.0],["2022-05-09",62.65,63.18,56.4,57.53,1222500.0],["2022-05-10",59.32,60.08,53.09,59.01,1674900.0],["2022-05-11",58.59,61.06,56.52,57.03,1261800.0],["2022-05-12",55.63,61.7,54.73,60.59,1203300.0],["2022-05-13",61.52,66.43,61.52,65.95,890100.0],["2022-05-16",65.94,67.785,64.32,65.3,772800.0],["2022-05-17",66.94,71.27,65.885,69.92,818000.0],["2022-05-18",68.04,68.73,64.37,64.84,895000.0],["2022-05-19",64.68,68.44,63.41,66.53,648200.0],["2022-05-20",65.505,65.87,59.975,62.28,952400.0],["2022-05-23",62.03,62.89,58.8,60.93,786600.0],["2022-05-24",60.75,61.18,57.58,60.52,533200.0],["2022-05-25",59.99,63.57,59.82,62.83,553800.0],["2022-05-26",63.27,67.83,62.86,66.56,693200.0],["2022-05-27",67.69,73.22,66.87,73.03,666400.0],["2022-05-31",72.89,73.215,69.73,71.97,608100.0],["2022-06-01",72.02,72.81,65.87,67.45,678700.0],["2022-06-02",67.63,69.81,67.11,68.83,428300.0],["2022-06-03",67.62,68.8,66.15,66.97,318700.0],["2022-06-06",68.23,68.7,66.32,68.31,337300.0],["2022-06-07",66.78,71.51,66.66,70.48,434400.0],["2022-06-08",70.61,71.83,69.36,69.96,553000.0],["2022-06-09",69.01,69.25,64.4,64.48,638200.0],["2022-06-10",62.54,63.01,59.6,60.38,898100.0],["2022-06-13",57.73,60.19,55.27,55.51,803700.0],["2022-06-14",55.51,56.23,53.207,54.31,716200.0],["2022-06-15",55.14,56.625,54.15,55.58,629000.0],["2022-06-16",53.01,54.95,51.93,54.87,604300.0],["2022-06-17",55.35,56.36,51.98,52.67,729100.0],["2022-06-21",53.7,55.51,53.3,53.45,668300.0],["2022-06-22",52.12,54.21,51.34,52.93,679700.0],["2022-06-23",53.57,57.51,52.93,57.49,742400.0],["2022-06-24",58.5,59.72,57.695,59.67,1496400.0],["2022-06-27",60.34,60.39,56.99,57.93,780800.0],["2022-06-28",57.69,58.14,53.66,54.32,905700.0],["2022-06-29",54.47,54.83,52.01,54.8,647700.0],["2022-06-30",53.64,54.06,49.305,51.89,917100.0],["2022-07-01",52.54,52.76,50.18,52.68,844000.0],["2022-07-05",52.0,53.76,50.54,53.13,1125800.0],["2022-07-06",53.78,54.64,52.21,52.88,710100.0],["2022-07-07",52.61,53.7,48.783,51.58,1440400.0],["2022-07-08",51.0,54.695,50.135,52.55,716400.0],["2022-07-11",52.63,52.97,47.87,48.04,753600.0],["2022-07-12",47.94,49.035,47.06,47.73,579700.0],["2022-07-13",46.28,48.04,46.096,47.72,825600.0],["2022-07-14",47.31,47.31,45.225,45.86,811600.0],["2022-07-15",46.66,47.48,45.34,46.66,973200.0],["2022-07-18",47.32,47.915,46.21,46.54,834900.0],["2022-07-19",46.99,49.85,46.42,49.55,1072100.0],["2022-07-20",49.98,53.5,49.98,51.64,755200.0],["2022-07-21",51.36,51.83,49.78,50.19,583700.0],["2022-07-22",50.44,51.71,47.36,48.29,397800.0],["2022-07-25",48.64,48.7,46.98,47.95,370700.0],["2022-07-26",47.09,47.1,45.81,46.63,615600.0],["2022-07-27",47.3,49.49,46.12,49.44,639200.0],["2022-07-28",49.7,52.16,48.705,52.06,673300.0],["2022-07-29",52.04,53.965,51.36,53.44,901800.0],["2022-08-01",52.09,54.17,51.56,53.0,667800.0],["2022-08-02",52.0,54.78,51.85,53.3,395400.0],["2022-08-03",54.0,55.15,53.07,54.73,355400.0],["2022-08-04",54.61,55.61,53.12,53.75,384900.0],["2022-08-05",52.49,54.55,51.25,54.48,658000.0],["2022-08-08",55.66,59.35,55.13,56.37,959500.0],["2022-08-09",51.08,53.18,46.99,47.84,3603700.0],["2022-08-10",48.1,50.06,46.94,47.25,1817600.0],["2022-08-11",48.25,52.07,47.615,48.69,1993800.0],["2022-08-12",48.88,49.51,47.52,47.7,910200.0],["2022-08-15",47.8,49.55,47.07,48.76,1077400.0],["2022-08-16",48.14,50.08,45.89,48.67,1462000.0],["2022-08-17",47.68,48.49,45.38,47.0,1021100.0],["2022-08-18",48.29,48.51,45.87,47.98,1088200.0],["2022-08-19",47.36,47.42,44.45,46.41,1175700.0],["2022-08-22",45.56,45.88,43.5,45.02,1267100.0],["2022-08-23",45.19,47.325,44.808,46.29,1011400.0],["2022-08-24",46.8,48.09,46.0,47.3,608800.0],["2022-08-25",47.8,47.9,46.67,47.49,486800.0],["2022-08-26",47.34,47.47,44.71,45.32,1027100.0],["2022-08-29",44.75,45.63,44.51,44.7,647500.0],["2022-08-30",45.24,45.5,43.89,44.18,822300.0],["2022-08-31",44.61,46.0,43.27,43.53,1039500.0],["2022-09-01",42.96,43.055,40.86,42.89,887900.0],["2022-09-02",43.73,43.73,40.525,41.0,718000.0],["2022-09-06",41.63,41.79,39.735,41.01,1101500.0],["2022-09-07",40.02,40.62,37.52,38.99,3221800.0],["2022-09-08",36.69,39.04,36.02,38.8,1788800.0],["2022-09-09",39.84,40.96,38.7,39.51,1186100.0],["2022-09-12",39.97,42.02,39.97,42.02,1050000.0],["2022-09-13",40.25,42.795,40.08,41.53,1141000.0],["2022-09-14",41.47,42.04,40.81,41.6,1258200.0],["2022-09-15",41.3,43.255,40.294,41.62,1263900.0],["2022-09-16",41.19,41.25,40.325,40.8,1324700.0],["2022-09-19",40.71,41.1,40.03,40.64,992200.0],["2022-09-20",40.13,40.95,39.6,39.89,804000.0],["2022-09-21",40.29,41.69,39.04,39.24,1382800.0],["2022-09-22",39.22,48.66,37.92,45.47,3359400.0],["2022-09-23",44.1,48.5,43.96,45.37,3835000.0],["2022-09-26",45.38,49.49,45.38,46.8,1536500.0],["2022-09-27",47.86,48.35,44.917,45.96,1506200.0],["2022-09-28",46.04,50.52,46.04,50.33,1427500.0],["2022-09-29",49.73,50.9,49.53,50.16,1016700.0],["2022-09-30",51.23,53.04,49.77,50.09,1848200.0],["2022-10-03",54.85,55.75,52.905,54.66,1879000.0],["2022-10-04",55.3,57.3,55.3,56.55,1431200.0],["2022-10-05",55.57,59.07,55.3,58.955,1106900.0],["2022-10-06",58.63,60.49,58.02,60.39,1507800.0],["2022-10-07",59.48,60.65,58.74,60.21,1055600.0],["2022-10-10",60.11,60.375,57.06,57.52,868100.0],["2022-10-11",57.32,59.57,55.85,58.15,706800.0],["2022-10-12",58.88,59.04,57.31,57.56,875500.0],["2022-10-13",55.95,58.5,55.59,57.87,619700.0],["2022-10-14",58.53,59.239,55.73,56.59,603200.0],["2022-10-17",57.19,58.64,55.43,55.44,923300.0],["2022-10-18",56.58,57.805,56.23,57.58,427100.0],["2022-10-19",57.2,57.68,54.1,54.95,764300.0],["2022-10-20",55.24,55.6,53.775,54.0,562800.0],["2022-10-21",54.51,54.51,52.9,54.08,772400.0],["2022-10-24",54.12,57.83,53.78,55.16,849300.0],["2022-10-25",55.1,58.16,55.1,57.68,535900.0],["2022-10-26",56.93,59.47,56.875,59.05,765300.0],["2022-10-27",59.35,59.67,58.13,58.86,497600.0],["2022-10-28",58.49,59.78,58.49,59.54,523300.0],["2022-10-31",59.25,59.76,58.69,58.95,785200.0],["2022-11-01",59.82,60.01,58.75,59.42,807100.0],["2022-11-02",58.12,66.26,58.0,63.12,1703300.0],["2022-11-03",64.23,67.18,63.59,66.46,1132500.0],["2022-11-04",67.69,67.69,65.745,67.26,759800.0],["2022-11-07",67.63,67.63,65.26,66.06,671100.0],["2022-11-08",66.8,68.35,66.01,67.82,696100.0],["2022-11-09",66.8,67.64,63.06,64.03,518200.0],["2022-11-10",67.39,69.2,66.86,67.01,589000.0],["2022-11-11",66.95,69.975,65.611,69.21,792800.0],["2022-11-14",68.86,69.9,67.015,67.12,398200.0],["2022-11-15",68.93,69.775,66.21,67.69,489600.0],["2022-11-16",66.6,67.505,65.62,65.91,298700.0],["2022-11-17",64.86,64.86,62.891,63.4,496200.0],["2022-11-18",63.83,64.715,63.07,64.06,592500.0],["2022-11-21",64.73,64.82,63.135,64.28,354800.0],["2022-11-22",64.34,64.385,62.04,63.69,414100.0],["2022-11-23",64.03,66.39,64.03,65.02,288300.0],["2022-11-25",64.49,67.13,64.49,66.72,156800.0],["2022-11-28",66.25,67.72,64.59,64.6,270600.0],["2022-11-29",64.54,65.44,62.05,64.06,518200.0],["2022-11-30",64.33,67.21,64.33,67.02,586000.0],["2022-12-01",66.93,67.7,64.84,64.94,387600.0],["2022-12-02",64.07,64.605,62.28,63.95,604000.0],["2022-12-05",63.67,63.84,59.245,60.82,654500.0],["2022-12-06",60.75,61.47,58.44,58.69,522400.0],["2022-12-07",59.88,61.858,59.34,60.79,505600.0],["2022-12-08",60.5,61.0,59.11,59.23,343500.0],["2022-12-09",58.69,59.905,57.6,57.8,438000.0],["2022-12-12",57.92,57.92,54.43,55.79,708600.0],["2022-12-13",57.69,58.14,55.62,55.93,647200.0],["2022-12-14",56.36,57.1,54.94,55.53,611800.0],["2022-12-15",54.64,55.54,53.04,55.17,586100.0],["2022-12-16",54.55,55.65,53.985,55.22,606400.0],["2022-12-19",55.65,55.91,52.265,52.65,828900.0],["2022-12-20",51.84,53.235,49.74,52.08,907900.0],["2022-12-21",52.54,54.37,51.42,51.95,402500.0],["2022-12-22",51.38,52.82,50.1,52.36,426500.0],["2022-12-23",52.18,52.18,50.82,51.5,379100.0],["2022-12-27",51.16,51.52,49.28,50.92,696600.0],["2022-12-28",51.15,51.21,49.72,50.84,376000.0],["2022-12-29",51.05,52.15,50.07,52.11,404000.0],["2022-12-30",51.81,52.87,51.23,52.77,475200.0],["2023-01-03",53.16,53.7,51.29,52.67,433500.0],["2023-01-04",53.2,54.285,52.84,53.9,380700.0],["2023-01-05",53.59,53.6,52.71,52.72,298900.0],["2023-01-06",52.61,53.665,51.31,51.98,823900.0],["2023-01-09",51.97,55.25,51.6,52.63,607300.0],["2023-01-10",52.77,60.19,52.77,57.91,1764500.0],["2023-01-11",59.04,61.78,58.24,59.84,1080600.0],["2023-01-12",60.2,60.88,58.35,60.51,504400.0],["2023-01-13",60.4,62.01,60.259,61.2,697500.0],["2023-01-17",61.0,63.99,60.5,63.23,702900.0],["2023-01-18",63.5,63.71,61.58,62.51,714200.0],["2023-01-19",62.42,65.34,60.41,61.43,846300.0],["2023-01-20",62.34,62.645,60.68,62.63,515800.0],["2023-01-23",63.06,64.18,60.46,61.99,597000.0],["2023-01-24",61.88,62.475,61.01,61.26,282400.0],["2023-01-25",60.88,62.32,60.45,62.26,326800.0],["2023-01-26",62.92,63.545,61.04,61.46,352000.0],["2023-01-27",61.31,65.01,61.16,64.26,773000.0],["2023-01-30",63.89,64.26,61.83,61.84,728500.0],["2023-01-31",62.04,63.69,61.38,63.33,461900.0],["2023-02-01",62.5,64.9,60.88,64.42,838100.0],["2023-02-02",65.35,68.8,64.47,65.92,1287700.0],["2023-02-03",65.03,66.66,63.82,65.27,608000.0],["2023-02-06",64.5,66.455,63.93,65.34,519200.0],["2023-02-07",65.07,65.565,62.54,64.43,512300.0],["2023-02-08",63.99,64.135,62.66,62.8,451100.0],["2023-02-09",62.96,65.419,61.93,62.47,701200.0],["2023-02-10",61.81,63.055,60.66,62.57,481200.0],["2023-02-13",62.84,63.915,61.93,62.51,510800.0],["2023-02-14",62.18,66.25,60.85,65.57,953700.0],["2023-02-15",65.59,68.615,64.89,67.93,1018900.0],["2023-02-16",66.62,67.92,64.13,65.22,691100.0],["2023-02-17",64.98,67.8,64.65,67.31,836400.0],["2023-02-21",66.19,66.195,62.39,62.45,691100.0],["2023-02-22",62.45,65.97,62.45,63.24,835700.0],["2023-02-23",63.41,64.78,57.92,62.39,888200.0],["2023-02-24",60.68,61.295,59.67,61.06,891800.0],["2023-02-27",59.0,63.55,57.105,62.09,1031000.0],["2023-02-28",62.7,63.83,61.27,62.18,733200.0],["2023-03-01",62.28,64.695,61.75,63.85,742600.0],["2023-03-02",63.37,63.84,61.77,62.56,523700.0],["2023-03-03",62.78,64.01,62.29,62.68,503700.0],["2023-03-06",63.11,63.97,62.025,62.84,320200.0],["2023-03-07",62.72,63.55,61.63,61.69,288900.0],["2023-03-08",61.65,62.09,60.71,61.43,408300.0],["2023-03-09",61.59,62.04,59.71,59.79,289900.0],["2023-03-10",59.62,60.26,53.78,56.78,1084800.0],["2023-03-13",55.1,56.94,53.85,55.24,616800.0],["2023-03-14",56.95,57.96,54.09,55.67,537300.0],["2023-03-15",47.18,56.16,45.13,54.65,5532100.0],["2023-03-16",54.58,59.38,52.72,58.27,3551200.0],["2023-03-17",57.86,59.67,57.08,59.62,1345500.0],["2023-03-20",59.99,60.17,58.01,59.05,854700.0],["2023-03-21",60.29,62.46,59.805,61.38,1277700.0],["2023-03-22",62.13,64.405,61.12,62.05,1016300.0],["2023-03-23",62.47,62.86,59.49,59.73,727400.0],["2023-03-24",59.21,62.76,58.77,62.12,880600.0],["2023-03-27",62.45,63.81,61.59,63.01,649900.0],["2023-03-28",63.09,64.23,62.36,63.69,1004000.0],["2023-03-29",64.68,65.75,64.0,64.78,603200.0],["2023-03-30",64.82,66.76,64.62,65.88,858600.0],["2023-03-31",66.12,68.17,65.25,66.19,901400.0],["2023-04-03",66.19,68.05,65.2,67.11,665500.0],["2023-04-04",67.52,67.93,65.93,67.07,609700.0],["2023-04-05",66.8,67.945,64.42,65.4,879500.0],["2023-04-06",65.07,66.15,64.38,66.09,389500.0],["2023-04-10",65.69,66.54,64.5,65.58,354500.0],["2023-04-11",65.99,67.07,64.45,64.57,911400.0],["2023-04-12",65.54,66.065,63.15,63.28,441800.0],["2023-04-13",63.83,67.02,63.83,66.22,602300.0],["2023-04-14",66.37,67.17,64.48,65.2,365200.0],["2023-04-17",65.4,66.93,64.39,65.16,1887700.0],["2023-04-18",65.56,66.84,63.105,65.24,1792300.0],["2023-04-19",65.26,65.3,62.24,62.31,563000.0],["2023-04-20",61.52,63.7,61.52,63.63,847600.0],["2023-04-21",63.72,65.36,63.06,65.01,1061900.0],["2023-04-24",64.85,65.445,64.07,65.19,480700.0],["2023-04-25",64.77,65.66,64.19,65.5,471000.0],["2023-04-26",65.94,68.99,65.48,67.46,909000.0],["2023-04-27",67.82,69.67,66.99,67.72,909200.0],["2023-04-28",67.59,69.0,66.86,68.97,382400.0],["2023-05-01",68.93,69.94,68.18,69.35,494200.0],["2023-05-02",69.34,69.95,66.65,68.1,492200.0],["2023-05-03",68.04,69.575,67.21,69.13,760300.0],["2023-05-04",69.21,69.8,68.06,68.8,534800.0],["2023-05-05",69.48,70.63,66.01,69.54,940700.0],["2023-05-08",69.9,73.48,64.21,67.64,1429300.0],["2023-05-09",68.16,69.095,66.54,68.52,716600.0],["2023-05-10",69.59,71.505,69.41,70.53,1185500.0],["2023-05-11",70.63,70.65,69.61,70.25,502800.0],["2023-05-12",70.13,71.02,68.868,69.1,416100.0],["2023-05-15",69.32,69.81,68.84,69.51,354600.0],["2023-05-16",69.15,69.16,61.95,64.08,1622300.0],["2023-05-17",64.08,64.9,61.5,64.1,858000.0],["2023-05-18",63.49,66.75,61.86,65.88,873600.0],["2023-05-19",65.93,67.78,63.59,64.83,921700.0],["2023-05-22",64.83,66.84,64.0,66.1,919400.0],["2023-05-23",65.97,67.915,64.81,67.35,813100.0],["2023-05-24",67.08,68.3,64.72,66.2,786200.0],["2023-05-25",66.17,66.17,63.63,64.11,541400.0],["2023-05-26",63.69,64.075,62.37,62.8,463800.0],["2023-05-30",62.86,64.47,62.51,63.37,521700.0],["2023-05-31",63.08,63.48,57.66,59.76,1168800.0],["2023-06-01",59.87,61.93,59.01,61.38,667000.0],["2023-06-02",61.95,62.09,61.05,61.67,656100.0],["2023-06-05",61.65,62.54,61.26,61.9,591900.0],["2023-06-06",61.59,66.14,61.53,64.33,745900.0],["2023-06-07",64.62,66.93,64.53,65.51,993600.0],["2023-06-08",65.4,66.54,64.11,66.28,506800.0],["2023-06-09",66.39,67.35,65.435,66.07,424100.0],["2023-06-12",66.58,66.94,65.44,66.65,321400.0],["2023-06-13",66.52,68.25,66.23,67.12,454000.0],["2023-06-14",67.38,67.9,66.21,67.09,421600.0],["2023-06-15",66.82,67.54,65.53,65.82,504500.0],["2023-06-16",66.04,66.93,63.6,63.89,610700.0],["2023-06-20",63.73,64.52,61.22,62.0,981200.0],["2023-06-21",61.68,62.85,60.35,62.3,485400.0],["2023-06-22",62.14,62.95,60.923,61.78,411000.0],["2023-06-23",61.59,63.05,60.76,61.85,635400.0],["2023-06-26",62.21,63.92,61.16,62.32,502500.0],["2023-06-27",62.22,63.845,62.11,62.77,411600.0],["2023-06-28",62.13,63.77,61.36,63.73,418700.0],["2023-06-29",64.14,66.26,64.035,64.38,506000.0],["2023-06-30",64.87,66.12,64.13,65.81,416900.0],["2023-07-03",65.84,67.09,65.48,67.02,346500.0],["2023-07-05",67.05,67.47,65.89,66.08,375300.0],["2023-07-06",65.34,65.56,63.64,65.18,354100.0],["2023-07-07",65.4,66.64,65.4,65.67,398500.0],["2023-07-10",65.68,67.18,65.45,67.0,321900.0],["2023-07-11",67.18,67.79,66.47,67.06,329600.0],["2023-07-12",67.91,68.1,66.88,67.09,387700.0],["2023-07-13",67.47,67.85,66.07,66.16,297300.0],["2023-07-14",66.02,66.45,65.31,65.91,404200.0],["2023-07-17",65.8,67.14,65.52,66.01,445500.0],["2023-07-18",66.54,67.68,66.18,67.42,546100.0],["2023-07-19",68.19,68.67,66.12,66.64,657200.0],["2023-07-20",66.3,66.72,64.61,65.09,396200.0],["2023-07-21",65.53,65.53,64.31,65.3,285500.0],["2023-07-24",65.38,67.55,64.51,66.4,549400.0],["2023-07-25",66.22,69.74,66.22,68.92,880600.0],["2023-07-26",68.99,70.81,68.25,70.29,580800.0],["2023-07-27",71.0,71.359,68.15,68.39,418600.0],["2023-07-28",69.61,70.669,68.8,70.41,385200.0],["2023-07-31",70.63,74.015,70.63,73.54,877800.0],["2023-08-01",72.57,73.985,72.0,73.8,513300.0],["2023-08-02",73.22,74.17,72.77,73.88,427000.0],["2023-08-03",73.8,74.56,72.81,73.19,318900.0],["2023-08-04",73.25,75.14,72.98,73.74,673600.0],["2023-08-07",75.59,84.7,75.19,82.25,2725900.0],["2023-08-08",81.3,81.54,78.94,80.0,801000.0],["2023-08-09",80.86,81.35,78.255,79.28,654800.0],["2023-08-10",81.03,81.5,77.35,79.3,1043100.0],["2023-08-11",78.82,79.87,78.283,79.53,828100.0],["2023-08-14",78.95,79.75,78.08,79.68,528600.0],["2023-08-15",79.63,81.0,78.89,80.31,520300.0],["2023-08-16",80.74,80.94,79.47,80.74,513900.0],["2023-08-17",80.74,81.08,78.9,79.16,275800.0],["2023-08-18",78.59,80.54,78.11,79.28,380800.0],["2023-08-21",79.95,80.5,77.26,77.47,869700.0],["2023-08-22",77.24,78.967,75.45,76.4,738200.0],["2023-08-23",76.13,77.08,75.52,75.74,872200.0],["2023-08-24",75.29,75.4,72.66,73.25,600800.0],["2023-08-25",73.26,74.68,72.73,73.35,509700.0],["2023-08-28",72.99,74.06,72.32,72.45,487000.0],["2023-08-29",72.85,75.55,72.85,74.75,461100.0],["2023-08-30",74.3,77.74,74.3,76.99,530100.0],["2023-08-31",76.78,77.275,75.26,75.51,792400.0],["2023-09-01",76.15,77.0,75.7,75.74,314900.0],["2023-09-05",75.6,77.33,74.9,76.15,352000.0],["2023-09-06",76.24,76.38,73.6,74.73,500600.0],["2023-09-07",74.47,75.21,73.83,74.5,330000.0],["2023-09-08",74.37,74.94,73.1,73.42,365600.0],["2023-09-11",73.93,75.1,70.79,72.36,421700.0],["2023-09-12",72.39,72.955,71.94,72.22,250000.0],["2023-09-13",73.46,73.91,72.04,72.2,382500.0],["2023-09-14",72.17,73.23,71.18,72.13,351700.0],["2023-09-15",71.97,72.88,71.69,72.24,473400.0],["2023-09-18",72.21,73.295,71.67,72.72,535000.0],["2023-09-19",72.52,73.13,71.62,72.46,336800.0],["2023-09-20",72.95,73.194,68.09,68.33,883200.0],["2023-09-21",68.0,68.1,65.49,66.01,751100.0],["2023-09-22",66.07,66.5,63.553,63.92,619800.0],["2023-09-25",63.79,65.61,63.16,63.37,734100.0],["2023-09-26",63.05,65.02,63.005,64.87,451300.0],["2023-09-27",65.36,66.42,63.67,64.74,538000.0],["2023-09-28",64.83,65.61,64.57,65.3,360500.0],["2023-09-29",65.93,66.65,65.23,65.88,520400.0],["2023-10-02",65.41,65.9,64.14,64.89,369300.0],["2023-10-03",64.63,64.895,60.33,61.38,681800.0],["2023-10-04",61.35,62.69,59.61,61.27,816200.0],["2023-10-05",61.24,61.61,58.99,59.05,586200.0],["2023-10-06",58.33,59.216,56.2,58.84,1023800.0],["2023-10-09",58.05,59.0,56.98,58.6,383600.0],["2023-10-10",58.41,60.77,58.41,58.99,504700.0],["2023-10-11",59.02,59.455,57.92,59.37,359900.0],["2023-10-12",59.31,60.03,57.035,57.31,700100.0],["2023-10-13",57.34,57.66,56.07,56.96,509200.0],["2023-10-16",57.05,58.27,56.89,57.45,430100.0],["2023-10-17",57.14,58.98,57.14,58.21,656600.0],["2023-10-18",57.45,58.89,54.85,55.4,754200.0],["2023-10-19",55.4,57.22,54.81,55.67,516500.0],["2023-10-20",55.5,56.66,55.09,55.28,585800.0],["2023-10-23",55.01,57.61,54.785,57.28,719700.0],["2023-10-24",57.07,59.42,57.0,58.13,426900.0],["2023-10-25",58.04,59.08,56.91,58.96,441000.0],["2023-10-26",58.9,59.79,57.66,57.71,521400.0],["2023-10-27",57.78,58.27,56.785,57.87,405100.0],["2023-10-30",58.67,58.77,57.0,57.82,394100.0],["2023-10-31",58.0,58.36,57.25,57.4,612800.0],["2023-11-01",57.33,57.47,54.6,55.87,819500.0],["2023-11-02",57.11,58.74,57.11,58.06,659000.0],["2023-11-03",59.28,59.665,57.5,58.25,753700.0],["2023-11-06",71.07,73.75,66.54,68.1,3538600.0],["2023-11-07",67.7,69.15,67.51,67.89,1035100.0],["2023-11-08",67.89,68.53,65.805,66.31,671100.0],["2023-11-09",66.44,67.69,65.85,66.47,346100.0],["2023-11-10",66.5,67.68,66.185,67.03,384500.0],["2023-11-13",66.82,69.04,66.36,67.43,580400.0],["2023-11-14",68.75,70.3,68.73,69.67,474800.0],["2023-11-15",70.09,70.73,68.98,69.03,429300.0],["2023-11-16",68.59,69.51,68.14,68.92,357900.0],["2023-11-17",69.52,70.39,68.52,69.87,1043000.0],["2023-11-20",70.24,70.61,69.28,69.62,344000.0],["2023-11-21",69.64,69.75,68.89,69.06,318200.0],["2023-11-22",69.34,70.17,68.88,69.85,351200.0],["2023-11-24",69.73,70.635,69.19,69.3,135700.0],["2023-11-27",69.11,69.31,68.25,68.7,358400.0],["2023-11-28",68.71,70.5,68.22,70.35,688200.0],["2023-11-29",70.53,71.51,69.66,69.98,733700.0],["2023-11-30",70.1,71.09,69.37,70.95,372700.0],["2023-12-01",70.7,72.39,70.58,71.72,987400.0],["2023-12-04",71.84,73.52,71.42,72.19,869400.0],["2023-12-05",72.05,73.19,71.22,71.6,534400.0],["2023-12-06",71.67,73.26,71.66,72.44,504000.0],["2023-12-07",73.09,75.91,71.98,75.51,658300.0],["2023-12-08",76.45,77.13,75.638,76.25,800300.0],["2023-12-11",76.21,78.7,75.81,77.26,581500.0],["2023-12-12",77.9,79.38,77.39,79.35,633100.0],["2023-12-13",79.5,84.4,79.5,83.85,830900.0],["2023-12-14",84.59,86.48,83.98,84.27,898000.0],["2023-12-15",84.28,84.81,83.115,84.45,720900.0],["2023-12-18",85.0,85.653,83.69,84.45,479200.0],["2023-12-19",84.18,86.04,83.62,85.59,451000.0],["2023-12-20",85.21,86.165,83.71,83.77,324300.0],["2023-12-21",84.46,85.63,83.34,85.03,276700.0],["2023-12-22",85.31,86.57,84.9,85.28,616400.0],["2023-12-26",85.53,86.89,85.08,85.96,262800.0],["2023-12-27",86.38,88.85,86.06,87.68,622500.0],["2023-12-28",87.53,88.57,86.74,87.47,358500.0],["2023-12-29",87.0,88.0,86.41,86.76,308400.0],["2024-01-02",85.88,89.06,84.145,87.48,1293000.0],["2024-01-03",86.96,87.209,82.66,83.5,1141300.0],["2024-01-04",82.7,84.25,82.16,83.82,698900.0],["2024-01-05",83.41,85.258,82.7,84.47,513300.0],["2024-01-08",84.0,84.26,82.76,83.12,809600.0],["2024-01-09",82.21,86.42,82.21,84.01,739700.0],["2024-01-10",85.09,87.09,84.57,85.25,854200.0],["2024-01-11",84.81,85.435,82.89,84.95,589300.0],["2024-01-12",84.95,86.45,84.23,85.35,630000.0],["2024-01-16",85.33,85.65,84.53,85.6,357100.0],["2024-01-17",84.79,85.55,84.0,85.37,349300.0],["2024-01-18",85.77,86.45,83.77,85.23,482700.0],["2024-01-19",85.75,86.84,84.69,86.84,485600.0],["2024-01-22",87.06,88.3,86.41,87.4,400700.0],["2024-01-23",88.22,89.0,87.55,88.06,387000.0],["2024-01-24",88.11,89.475,87.5,88.09,441600.0],["2024-01-25",89.0,89.0,87.51,87.99,434600.0],["2024-01-26",88.01,88.5,87.64,88.15,342100.0],["2024-01-29",88.5,89.32,86.83,88.04,460900.0],["2024-01-30",87.82,88.812,86.985,88.29,329900.0],["2024-01-31",88.36,88.36,86.04,86.1,423800.0],["2024-02-01",86.18,87.66,85.51,87.23,488700.0],["2024-02-02",86.85,88.97,86.0,88.5,477500.0],["2024-02-05",88.33,88.33,86.442,87.99,311600.0],["2024-02-06",88.0,89.17,87.535,88.41,380500.0],["2024-02-07",88.5,89.87,87.13,88.38,786600.0],["2024-02-08",88.57,89.513,87.45,87.61,416700.0],["2024-02-09",87.57,88.94,86.07,87.37,363100.0],["2024-02-12",87.48,89.9,87.48,88.6,378700.0],["2024-02-13",86.08,88.05,84.016,87.53,394500.0],["2024-02-14",88.5,88.99,85.58,88.89,513900.0],["2024-02-15",89.47,90.67,88.165,90.2,532300.0],["2024-02-16",89.0,90.107,85.501,89.62,342900.0],["2024-02-20",88.8,90.47,88.15,90.0,410200.0],["2024-02-21",89.72,89.99,87.87,89.26,436600.0],["2024-02-22",89.87,90.59,89.148,90.29,478300.0],["2024-02-23",90.29,93.125,90.07,92.01,1256100.0],["2024-02-26",108.47,112.0,103.22,110.12,3402500.0],["2024-02-27",111.52,111.57,104.85,108.28,2672800.0],["2024-02-28",108.82,110.9,107.0,109.53,1064600.0],["2024-02-29",111.12,114.31,109.58,113.03,1841500.0],["2024-03-01",113.31,113.88,108.47,110.8,769300.0],["2024-03-04",111.02,112.96,110.18,112.49,710600.0],["2024-03-05",111.92,113.07,109.53,111.22,413700.0],["2024-03-06",110.86,111.9,108.68,109.04,480400.0],["2024-03-07",109.91,110.0,107.72,108.54,476800.0],["2024-03-08",108.68,110.18,106.61,108.21,548200.0],["2024-03-11",111.34,111.8,107.73,107.89,670000.0],["2024-03-12",107.38,110.349,106.87,109.95,530100.0],["2024-03-13",110.42,112.49,110.14,111.27,464200.0],["2024-03-14",111.58,111.58,107.18,109.31,423300.0],["2024-03-15",108.53,110.05,108.18,109.54,724900.0],["2024-03-18",109.5,110.205,107.6,108.41,321600.0],["2024-03-19",107.77,109.87,107.45,109.03,303600.0],["2024-03-20",109.36,111.15,107.97,111.14,606200.0],["2024-03-21",112.16,115.01,110.98,114.32,654300.0],["2024-03-22",114.2,115.27,111.94,115.05,808400.0],["2024-03-25",115.06,116.961,114.15,114.6,498700.0],["2024-03-26",115.02,116.113,113.71,114.46,489800.0],["2024-03-27",115.11,116.185,114.67,115.71,298100.0],["2024-03-28",116.34,116.765,115.11,115.86,432900.0],["2024-04-01",116.38,116.93,114.14,115.85,577200.0],["2024-04-02",114.99,115.72,112.8,115.46,433600.0],["2024-04-03",114.73,115.625,110.94,111.47,484300.0],["2024-04-04",112.21,113.35,111.05,111.57,456800.0],["2024-04-05",112.14,116.62,111.23,116.02,536000.0],["2024-04-08",116.09,117.76,115.19,116.15,553300.0],["2024-04-09",116.07,116.28,113.587,114.67,318700.0],["2024-04-10",112.58,114.63,112.18,112.75,523400.0],["2024-04-11",114.57,114.57,112.37,112.5,477600.0],["2024-04-12",111.98,112.65,108.13,108.59,860800.0],["2024-04-15",109.87,110.67,105.6,105.69,366100.0],["2024-04-16",105.15,105.73,104.57,105.64,339500.0],["2024-04-17",106.55,106.55,104.77,105.15,295900.0],["2024-04-18",105.1,105.405,103.545,103.84,310200.0],["2024-04-19",104.3,106.23,103.51,104.69,692800.0],["2024-04-22",105.11,105.53,103.93,104.75,326000.0],["2024-04-23",105.06,106.59,104.785,105.24,373500.0],["2024-04-24",104.69,105.77,103.57,104.6,414300.0],["2024-04-25",103.69,105.61,102.99,104.98,594000.0],["2024-04-26",104.73,107.87,104.02,106.36,348700.0],["2024-04-29",106.86,108.02,105.63,107.75,466000.0],["2024-04-30",107.23,107.595,105.59,106.07,365500.0],["2024-05-01",106.04,108.24,104.87,105.69,455900.0],["2024-05-02",105.84,108.21,104.44,107.08,456500.0],["2024-05-03",108.46,110.475,107.69,109.58,768500.0],["2024-05-06",124.62,127.25,116.5,121.03,2468200.0],["2024-05-07",122.78,124.67,119.53,120.7,1235800.0],["2024-05-08",120.77,121.51,118.75,119.21,795400.0],["2024-05-09",119.22,121.34,118.21,118.9,448800.0],["2024-05-10",119.2,121.38,118.505,120.09,529900.0],["2024-05-13",120.03,124.82,119.58,123.01,821100.0],["2024-05-14",123.16,128.125,122.79,127.23,832100.0],["2024-05-15",128.18,129.14,126.791,128.72,601100.0],["2024-05-16",128.45,129.19,126.52,127.86,541100.0],["2024-05-17",127.86,128.49,125.74,126.65,327700.0],["2024-05-20",126.61,127.22,124.07,124.84,433100.0],["2024-05-21",125.09,126.85,123.71,126.67,281600.0],["2024-05-22",126.51,126.99,124.515,125.04,324000.0],["2024-05-23",128.26,129.07,126.05,128.17,587600.0],["2024-05-24",129.0,131.55,128.06,130.69,514300.0],["2024-05-28",130.69,132.29,127.89,132.06,531300.0],["2024-05-29",130.81,131.22,129.42,129.81,332900.0],["2024-05-30",129.35,131.75,128.68,129.93,468800.0],["2024-05-31",130.45,131.88,128.09,131.17,736100.0],["2024-06-03",130.87,132.841,130.13,131.57,640200.0],["2024-06-04",131.38,131.85,128.85,130.45,565800.0],["2024-06-05",130.68,132.595,129.6,131.49,711300.0],["2024-06-06",131.42,131.57,127.76,128.53,635400.0],["2024-06-07",127.75,128.965,126.29,127.05,520000.0],["2024-06-10",126.46,130.64,126.405,129.93,617800.0],["2024-06-11",129.93,130.515,127.82,128.17,495900.0],["2024-06-12",129.45,130.75,126.265,126.56,944200.0],["2024-06-13",126.43,126.995,123.74,125.18,670200.0],["2024-06-14",124.45,126.08,123.84,124.37,325300.0],["2024-06-17",124.19,129.95,124.18,129.7,441800.0],["2024-06-18",128.31,132.78,127.99,131.21,433300.0],["2024-06-20",130.09,130.86,126.33,128.36,491000.0],["2024-06-21",127.91,130.59,127.16,130.46,426300.0],["2024-06-24",130.62,130.84,128.2,128.62,389500.0],["2024-06-25",129.33,129.48,127.415,127.93,388300.0],["2024-06-26",127.47,128.87,126.95,128.05,331300.0],["2024-06-27",128.17,129.87,127.75,129.25,500500.0],["2024-06-28",129.34,131.64,127.98,129.39,1235800.0],["2024-07-01",130.63,131.929,128.125,129.0,530000.0],["2024-07-02",129.69,132.43,127.855,132.36,491600.0],["2024-07-03",132.17,134.3,131.53,132.47,272100.0],["2024-07-05",132.13,133.9,131.033,133.59,184200.0],["2024-07-08",133.59,136.35,133.59,135.56,630800.0],["2024-07-09",135.55,135.66,129.28,129.43,1034900.0],["2024-07-10",129.67,130.07,121.08,121.94,1180600.0],["2024-07-11",122.66,127.91,122.01,127.39,847300.0],["2024-07-12",127.39,130.11,126.2,127.47,325500.0],["2024-07-15",128.11,130.47,126.79,128.56,272800.0],["2024-07-16",129.44,130.44,123.08,123.63,925500.0],["2024-07-17",123.0,126.79,118.12,119.34,703200.0],["2024-07-18",120.05,121.02,116.53,118.84,529100.0],["2024-07-19",119.06,120.95,118.23,119.41,387600.0],["2024-07-22",120.0,120.178,117.07,119.73,526600.0],["2024-07-23",120.58,122.22,119.625,120.01,356800.0],["2024-07-24",118.9,120.16,116.42,116.43,409800.0],["2024-07-25",117.07,117.7,114.74,115.58,345200.0],["2024-07-26",117.43,119.01,115.76,117.94,399100.0],["2024-07-29",119.24,121.32,117.96,120.46,640100.0],["2024-07-30",120.2,121.86,118.31,118.52,377800.0],["2024-07-31",120.29,122.77,120.0,121.7,579500.0],["2024-08-01",121.79,125.14,121.7,123.61,657300.0],["2024-08-02",120.98,122.52,118.63,122.1,772200.0],["2024-08-05",110.35,124.87,110.0,121.41,2163800.0],["2024-08-06",123.24,129.47,122.82,127.06,1130800.0],["2024-08-07",126.72,132.0,126.22,128.26,1641700.0],["2024-08-08",128.81,131.58,126.725,129.3,658400.0],["2024-08-09",129.28,129.91,127.15,128.12,514700.0],["2024-08-12",128.02,130.31,126.86,129.4,480100.0],["2024-08-13",129.94,131.18,128.69,130.51,368300.0],["2024-08-14",130.74,134.3,129.24,132.24,439800.0],["2024-08-15",133.41,134.89,132.01,132.67,378700.0],["2024-08-16",132.1,132.89,130.76,132.24,338800.0],["2024-08-19",132.44,132.52,130.27,130.56,378400.0],["2024-08-20",130.52,131.0,125.94,128.93,626600.0],["2024-08-21",129.08,133.03,128.21,132.8,607300.0],["2024-08-22",132.75,135.45,132.005,133.84,572700.0],["2024-08-23",134.05,139.89,133.41,138.84,1068600.0],["2024-08-26",138.83,140.78,135.37,135.91,562300.0],["2024-08-27",135.23,136.48,134.32,135.62,401600.0],["2024-08-28",135.84,136.901,133.79,135.18,480900.0],["2024-08-29",136.07,136.53,134.43,135.17,461700.0],["2024-08-30",135.52,136.81,132.67,136.0,387100.0],["2024-09-03",136.21,143.06,136.21,137.15,731200.0],["2024-09-04",137.15,142.015,134.565,138.89,577400.0],["2024-09-05",138.91,140.55,137.53,138.27,458000.0],["2024-09-06",138.22,139.865,133.82,135.25,402000.0],["2024-09-09",136.85,139.15,135.18,136.46,503000.0],["2024-09-10",136.46,137.15,130.44,135.22,555800.0],["2024-09-11",135.22,138.479,134.58,137.62,499700.0],["2024-09-12",138.0,141.16,137.22,140.93,532300.0],["2024-09-13",142.1,142.77,137.58,139.89,322600.0],["2024-09-16",139.89,141.74,138.9,140.62,508600.0],["2024-09-17",140.97,142.378,137.311,138.31,354600.0],["2024-09-18",138.37,143.98,138.37,140.92,395600.0],["2024-09-19",142.96,144.381,139.23,141.24,496900.0],["2024-09-20",141.02,143.28,140.38,142.19,760500.0],["2024-09-23",141.88,142.3,138.267,139.98,529000.0],["2024-09-24",140.19,141.985,139.66,140.44,335900.0],["2024-09-25",141.14,142.68,140.16,140.23,851600.0],["2024-09-26",140.84,140.84,135.0,135.92,621600.0],["2024-09-27",135.92,136.77,134.295,135.74,325500.0],["2024-09-30",135.56,136.99,133.0,136.77,409700.0],["2024-10-01",137.28,137.99,134.918,135.51,329200.0],["2024-10-02",134.3,135.84,133.308,135.6,253600.0],["2024-10-03",135.43,136.28,132.54,136.0,397500.0],["2024-10-04",136.93,143.48,136.195,142.09,591100.0],["2024-10-07",141.9,144.35,135.785,137.05,470100.0],["2024-10-08",137.24,139.21,136.12,137.09,340100.0],["2024-10-09",138.12,140.94,136.08,139.14,297300.0],["2024-10-10",139.38,139.74,137.0,139.65,305600.0],["2024-10-11",140.08,144.07,140.0,141.98,328200.0],["2024-10-14",141.8,144.63,141.264,144.14,331600.0],["2024-10-15",144.44,145.68,143.31,144.05,339800.0],["2024-10-16",144.11,144.11,140.45,142.06,313200.0],["2024-10-17",142.84,142.84,139.21,139.29,274000.0],["2024-10-18",139.9,140.25,137.84,139.53,381100.0],["2024-10-21",139.98,139.98,134.2,136.86,903200.0],["2024-10-22",135.97,135.97,133.82,134.21,349800.0],["2024-10-23",133.15,134.41,131.601,133.26,483000.0],["2024-10-24",134.24,134.24,132.14,133.0,248000.0],["2024-10-25",133.0,134.33,132.62,133.64,296000.0],["2024-10-28",134.58,135.635,134.0,134.68,263700.0],["2024-10-29",133.64,134.975,132.86,134.08,279400.0],["2024-10-30",133.71,134.28,132.3,134.03,370000.0],["2024-10-31",133.56,134.53,132.11,132.54,423600.0],["2024-11-01",133.35,135.04,129.66,133.69,753600.0],["2024-11-04",136.0,154.67,135.37,150.57,2210700.0],["2024-11-05",152.82,154.8,149.3,151.59,860000.0],["2024-11-06",155.0,157.1,153.732,155.265,1070500.0],["2024-11-07",154.74,155.4,149.26,153.22,925800.0],["2024-11-08",153.39,159.12,152.895,156.45,874400.0],["2024-11-11",157.18,159.015,156.12,156.44,391400.0],["2024-11-12",156.44,156.95,154.31,155.08,358400.0],["2024-11-13",155.46,156.905,153.5,153.73,429100.0],["2024-11-14",153.75,153.75,150.1,150.83,397600.0],["2024-11-15",150.64,151.26,148.84,150.0,456200.0],["2024-11-18",149.81,152.36,149.18,150.49,288500.0],["2024-11-19",150.0,157.95,149.8,156.38,737600.0],["2024-11-20",156.0,156.0,151.97,153.0,419700.0],["2024-11-21",152.53,156.93,152.01,156.57,451600.0],["2024-11-22",157.76,157.95,155.455,156.76,565500.0],["2024-11-25",158.19,160.91,154.47,154.68,801100.0],["2024-11-26",154.94,158.416,154.94,155.92,343700.0],["2024-11-27",155.94,156.355,152.87,153.24,323200.0],["2024-11-29",153.43,153.97,152.39,153.05,186900.0],["2024-12-02",151.06,157.08,151.06,154.25,433400.0],["2024-12-03",153.8,156.75,153.58,156.49,359100.0],["2024-12-04",155.84,159.17,155.22,156.42,443500.0],["2024-12-05",155.64,155.66,152.26,154.23,429700.0],["2024-12-06",154.83,155.87,153.11,154.37,448300.0],["2024-12-09",154.1,155.014,149.185,149.71,504100.0],["2024-12-10",149.27,150.265,146.3,147.25,749700.0],["2024-12-11",147.79,148.415,145.7,146.44,654000.0],["2024-12-12",146.69,147.61,145.28,145.69,470900.0],["2024-12-13",146.05,148.309,144.57,146.89,458200.0],["2024-12-16",146.63,149.055,145.09,147.06,414900.0],["2024-12-17",145.95,146.59,143.0,146.38,519400.0],["2024-12-18",146.27,146.68,140.4,140.67,507500.0],["2024-12-19",140.76,143.48,139.43,141.41,450800.0],["2024-12-20",140.4,143.9,140.4,143.71,626400.0],["2024-12-23",143.22,143.79,140.67,143.77,471400.0],["2024-12-24",144.34,146.08,143.92,145.17,180600.0],["2024-12-26",144.41,146.74,143.735,146.06,422800.0],["2024-12-27",144.93,146.54,143.39,146.36,273800.0],["2024-12-30",145.56,149.7,143.3,149.49,942400.0],["2024-12-31",149.74,151.05,146.37,148.11,506400.0],["2025-01-02",148.23,150.565,143.73,144.32,610600.0],["2025-01-03",144.0,146.22,141.27,145.87,594800.0],["2025-01-06",145.65,146.02,143.175,145.7,438800.0],["2025-01-07",146.33,148.64,144.17,146.41,466200.0],["2025-01-08",146.1,149.33,145.325,146.34,473100.0],["2025-01-10",145.0,146.26,142.34,144.47,454900.0],["2025-01-13",143.85,148.395,142.34,147.83,575200.0],["2025-01-14",148.4,150.55,147.88,150.27,509200.0],["2025-01-15",152.22,156.19,150.055,153.1,625200.0],["2025-01-16",152.3,155.17,151.53,154.95,432800.0],["2025-01-17",156.24,158.01,154.88,156.96,391600.0],["2025-01-21",157.35,159.55,155.77,156.3,511300.0],["2025-01-22",156.54,160.37,155.408,158.67,491100.0],["2025-01-23",158.77,158.77,154.775,158.03,452500.0],["2025-01-24",158.1,160.42,155.82,158.36,502300.0],["2025-01-27",157.24,162.36,156.66,160.46,642000.0],["2025-01-28",161.52,164.0,159.03,159.5,516000.0],["2025-01-29",159.74,162.38,158.561,160.54,351200.0],["2025-01-30",162.65,164.07,161.84,162.59,536500.0],["2025-01-31",163.1,163.1,159.278,159.95,351500.0],["2025-02-03",157.0,162.19,153.75,159.2,662200.0],["2025-02-04",159.18,160.35,155.38,155.62,1741300.0],["2025-02-05",155.0,155.99,146.21,149.53,892500.0],["2025-02-06",151.08,151.35,147.7,148.51,453800.0],["2025-02-07",148.99,150.79,144.7,147.1,553900.0],["2025-02-10",146.8,147.73,129.014,130.35,2208600.0],["2025-02-11",130.09,131.053,121.97,130.75,1919900.0],["2025-02-12",128.15,131.88,126.74,131.59,872000.0],["2025-02-13",132.13,132.56,129.09,131.29,673600.0],["2025-02-14",132.09,133.54,126.88,129.61,633800.0],["2025-02-18",129.95,132.83,128.34,131.99,1172500.0],["2025-02-19",130.28,132.86,128.25,130.57,1337000.0],["2025-02-20",123.31,124.67,102.904,106.39,4948100.0],["2025-02-21",107.62,108.105,97.48,100.28,3563900.0],["2025-02-24",106.28,110.95,103.44,107.58,2839300.0],["2025-02-25",106.64,108.0,100.22,107.04,2305000.0],["2025-02-26",106.86,110.51,106.35,106.88,1728600.0],["2025-02-27",109.018,111.62,105.88,107.09,1577600.0],["2025-02-28",106.14,109.39,104.95,107.03,1532200.0],["2025-03-03",107.1,108.05,93.75,96.13,3518500.0],["2025-03-04",95.5,97.18,93.88,94.65,2463700.0],["2025-03-05",93.8,96.52,93.53,96.06,864300.0],["2025-03-06",95.16,96.06,90.16,91.08,1516600.0],["2025-03-07",92.46,97.0,89.59,96.86,1623100.0],["2025-03-10",96.39,96.39,84.41,85.05,4823500.0],["2025-03-11",82.67,86.82,80.27,83.78,3121400.0],["2025-03-12",86.81,88.29,84.79,86.77,1719800.0],["2025-03-13",86.77,87.092,84.5,86.5,1093600.0],["2025-03-14",86.64,90.76,85.65,87.84,1767500.0],["2025-03-17",87.46,91.255,86.421,89.32,1338800.0],["2025-03-18",88.84,88.99,84.883,85.09,1662100.0],["2025-03-19",85.09,88.02,84.52,85.7,1283000.0],["2025-03-20",85.37,87.75,84.84,86.42,1351200.0],["2025-03-21",86.06,88.895,85.48,86.64,9845500.0],["2025-03-24",87.0,89.06,85.72,88.76,1539700.0],["2025-03-25",87.42,88.315,84.72,86.23,936500.0],["2025-03-26",84.75,86.07,83.285,85.3,1220300.0],["2025-03-27",84.62,87.765,83.68,86.65,788800.0],["2025-03-28",85.8,86.19,83.01,84.39,1052700.0],["2025-03-31",83.76,83.77,80.9,83.17,1099000.0],["2025-04-01",83.71,85.11,81.8,84.47,935200.0],["2025-04-02",83.09,86.19,83.085,85.73,891300.0],["2025-04-03",82.24,83.77,80.7,81.2,840400.0],["2025-04-04",79.0,80.73,77.15,79.49,1750000.0],["2025-04-07",74.65,82.4,74.14,79.7,1852700.0],["2025-04-08",83.01,83.04,73.46,74.13,1566000.0],["2025-04-09",73.12,83.43,72.9,82.88,1685800.0],["2025-04-10",80.41,80.98,75.79,78.17,1527200.0],["2025-04-11",78.72,81.57,76.55,80.19,1181200.0],["2025-04-14",81.78,82.69,80.745,81.24,1067100.0],["2025-04-15",81.82,82.34,79.01,79.26,923300.0],["2025-04-16",78.63,80.37,75.57,76.63,1132800.0],["2025-04-17",77.63,78.64,76.44,77.57,782100.0],["2025-04-21",77.14,77.14,72.86,73.26,1104900.0],["2025-04-22",73.81,74.375,72.195,72.34,956200.0],["2025-04-23",74.94,77.63,73.55,74.12,1648800.0],["2025-04-24",74.24,76.09,74.03,75.12,705300.0],["2025-04-25",74.98,75.41,72.538,74.65,748100.0],["2025-04-28",74.59,74.94,72.34,73.4,679400.0],["2025-04-29",73.07,74.33,71.187,73.91,845300.0],["2025-04-30",71.69,73.88,71.4,73.54,1284700.0],["2025-05-01",73.76,75.219,72.64,72.72,950800.0],["2025-05-02",73.48,77.32,73.48,76.36,1946700.0],["2025-05-05",74.0,80.62,73.95,79.09,2995900.0],["2025-05-06",78.87,82.05,78.53,80.92,2274400.0],["2025-05-07",81.28,82.13,80.0,81.11,1214500.0],["2025-05-08",81.89,84.2,81.89,82.04,986500.0],["2025-05-09",82.05,83.07,80.16,80.47,966800.0],["2025-05-12",83.47,84.0,78.875,79.62,1382000.0],["2025-05-13",79.715,80.42,76.72,77.31,1417700.0],["2025-05-14",77.05,79.965,76.04,78.78,1371300.0],["2025-05-15",80.0,83.4,79.675,83.28,1190500.0],["2025-05-16",83.85,88.79,83.5,87.65,1923300.0],["2025-05-19",86.0,87.7,85.075,87.52,1171900.0],["2025-05-20",87.11,89.8,86.17,89.64,1258100.0],["2025-05-21",89.0,89.8,85.11,85.45,1711800.0],["2025-05-22",84.53,85.33,83.87,84.89,1042900.0],["2025-05-23",83.57,84.97,82.995,84.5,924200.0],["2025-05-27",86.31,86.31,81.43,83.02,1371900.0],["2025-05-28",81.48,82.7,78.08,79.72,1395300.0],["2025-05-29",80.93,80.93,79.3,80.4,650300.0],["2025-05-30",79.85,80.2,78.03,80.16,1509600.0],["2025-06-02",81.085,81.55,78.295,81.06,886100.0],["2025-06-03",81.31,83.41,80.02,81.31,1218200.0],["2025-06-04",81.22,81.83,79.85,81.73,771300.0],["2025-06-05",81.74,82.75,80.325,80.99,672400.0],["2025-06-06",82.04,83.515,80.143,80.41,696800.0],["2025-06-09",80.61,80.905,77.075,77.44,858000.0],["2025-06-10",77.56,79.1,76.64,78.89,1111800.0],["2025-06-11",79.46,79.46,75.03,76.87,1087900.0],["2025-06-12",78.12,78.135,76.33,77.8,708300.0],["2025-06-13",76.51,78.052,73.83,74.27,1542700.0],["2025-06-16",72.11,74.015,70.891,72.45,1488000.0],["2025-06-17",72.14,73.38,71.51,71.92,652700.0],["2025-06-18",71.92,72.58,70.65,71.72,1245700.0],["2025-06-20",72.03,74.27,71.16,74.13,1031000.0],["2025-06-23",73.19,73.94,70.951,71.6,1493700.0],["2025-06-24",72.5,73.42,70.35,72.2,1482100.0],["2025-06-25",71.72,71.868,67.725,67.88,2155500.0],["2025-06-26",68.53,69.47,67.295,68.26,1398000.0],["2025-06-27",68.5,69.424,67.03,68.39,1846800.0],["2025-06-30",68.5,70.19,67.37,67.96,1684300.0],["2025-07-01",67.77,72.11,67.17,71.28,1738800.0],["2025-07-02",71.34,73.63,71.0,72.15,1397600.0],["2025-07-03",72.59,73.99,70.69,71.79,594200.0],["2025-07-07",71.04,71.467,66.75,67.94,1739300.0],["2025-07-08",68.06,70.6,67.51,70.37,1465100.0],["2025-07-09",70.46,71.11,68.46,70.11,701700.0],["2025-07-10",69.88,72.365,69.685,70.75,1353600.0],["2025-07-11",69.86,70.275,67.69,68.39,922300.0],["2025-07-14",68.89,72.425,68.27,71.89,1446400.0],["2025-07-15",72.16,72.325,68.27,68.71,1158200.0],["2025-07-16",68.9,69.71,67.84,69.39,798300.0],["2025-07-17",70.17,72.57,69.67,71.95,918900.0],["2025-07-18",72.58,72.9,70.59,70.82,1055700.0],["2025-07-21",70.63,70.85,68.0,68.12,1012800.0],["2025-07-22",68.685,74.09,68.685,73.24,1975200.0],["2025-07-23",73.92,76.37,73.56,74.51,1894400.0],["2025-07-24",74.08,74.7,71.6,71.75,1166600.0],["2025-07-25",71.74,71.827,69.8,70.76,1070700.0],["2025-07-28",70.76,72.42,69.04,70.07,1748400.0],["2025-07-29",70.07,72.255,69.71,70.93,1121200.0],["2025-07-30",71.38,72.14,69.965,71.06,966400.0],["2025-07-31",72.28,72.28,67.91,68.32,1026100.0],["2025-08-01",68.0,68.53,64.69,65.85,2948500.0],["2025-08-04",76.41,77.15,68.5,69.99,3528300.0],["2025-08-05",70.33,70.53,67.19,67.42,2276500.0],["2025-08-06",67.43,67.815,63.61,63.69,1526700.0],["2025-08-07",64.17,65.15,63.62,63.98,870300.0],["2025-08-08",64.0,64.535,62.267,62.74,1021900.0],["2025-08-11",62.78,64.16,61.6,62.37,1168400.0],["2025-08-12",62.32,63.765,62.23,62.7,922000.0],["2025-08-13",62.49,64.49,61.81,64.22,715400.0],["2025-08-14",63.77,63.77,61.75,63.29,1441600.0],["2025-08-15",63.25,65.67,61.12,61.24,1174400.0],["2025-08-18",61.3,63.63,60.5,62.02,1068100.0],["2025-08-19",62.44,63.558,61.61,62.3,767000.0],["2025-08-20",61.89,62.66,60.08,60.9,1001200.0],["2025-08-21",60.57,61.0,59.23,60.45,1415500.0],["2025-08-22",60.75,63.07,60.75,62.62,904400.0],["2025-08-25",61.61,61.945,56.08,56.29,2929100.0],["2025-08-26",56.3,58.52,55.77,58.08,1703800.0],["2025-08-27",57.67,58.3,57.07,57.46,899900.0],["2025-08-28",57.61,58.2,56.06,56.86,1134100.0],["2025-08-29",56.56,57.1,55.75,55.82,1231400.0],["2025-09-02",55.07,56.405,53.49,54.68,1953100.0],["2025-09-03",54.13,54.855,53.07,53.13,2702100.0],["2025-09-04",53.3,53.77,52.27,53.24,1616200.0],["2025-09-05",53.61,55.32,53.306,55.27,1271500.0],["2025-09-08",54.68,56.36,52.455,55.72,1804700.0],["2025-09-09",55.2,57.13,55.19,57.03,1110400.0],["2025-09-10",56.825,57.0,52.7,53.41,1921300.0],["2025-09-11",53.41,54.07,52.96,53.2,1803400.0],["2025-09-12",53.905,55.55,53.905,54.82,1354700.0],["2025-09-15",54.38,54.8,52.16,52.47,1585800.0],["2025-09-16",52.65,54.215,52.09,54.03,1850600.0],["2025-09-17",53.77,55.89,53.35,53.42,1659700.0],["2025-09-18",53.74,53.945,51.9,52.12,1489600.0],["2025-09-19",52.75,52.932,50.93,51.4,2129200.0],["2025-09-22",51.16,51.54,50.145,51.02,1381700.0],["2025-09-23",51.42,51.657,49.2,49.25,1283200.0],["2025-09-24",49.38,50.35,49.1,49.4,1143400.0],["2025-09-25",48.98,49.52,48.41,49.25,1618700.0],["2025-09-26",49.09,49.82,48.42,49.68,1544700.0],["2025-09-29",49.85,52.465,49.53,52.41,1923800.0],["2025-09-30",52.57,55.18,52.57,55.11,2599900.0],["2025-10-01",55.21,56.01,53.745,54.1,1955000.0],["2025-10-02",54.22,54.42,52.29,53.3,1283800.0],["2025-10-03",53.63,54.225,52.51,53.5,1206100.0],["2025-10-06",53.83,54.56,52.06,53.26,1044500.0],["2025-10-07",53.7,54.42,52.7,52.87,729500.0],["2025-10-08",48.3,51.525,46.76,49.51,3275900.0],["2025-10-09",48.5,50.082,48.37,50.01,1921800.0],["2025-10-10",50.17,51.11,48.3,48.35,1299900.0],["2025-10-13",48.4,50.0,48.2,48.4,1591100.0],["2025-10-14",48.4,51.71,48.385,51.58,1856700.0],["2025-10-15",51.28,52.12,50.0,51.55,1287000.0],["2025-10-16",51.86,53.71,51.2,53.65,1604400.0],["2025-10-17",53.56,53.74,51.24,51.29,1448700.0],["2025-10-20",51.73,52.07,50.93,51.72,838200.0],["2025-10-21",51.87,54.59,51.62,54.55,1468200.0],["2025-10-22",54.55,57.58,54.0,57.51,1770100.0],["2025-10-23",56.72,56.72,54.15,54.19,1386500.0],["2025-10-24",54.28,55.165,53.995,54.12,585100.0],["2025-10-27",54.09,55.97,53.28,55.82,1044600.0],["2025-10-28",55.78,55.78,53.44,53.82,1015700.0],["2025-10-29",53.11,53.55,52.04,52.62,1374700.0],["2025-10-30",52.22,52.68,50.55,50.6,1332700.0],["2025-10-31",50.735,51.74,48.76,49.21,3131500.0],["2025-11-03",53.27,56.6,51.1,56.25,4801500.0],["2025-11-04",56.57,57.35,54.65,56.03,1879800.0],["2025-11-05",56.03,57.62,55.975,57.4,1580300.0],["2025-11-06",57.24,57.355,54.46,56.0,1436300.0],["2025-11-07",56.0,56.78,54.185,55.24,1162000.0],["2025-11-10",55.33,57.1,54.99,55.35,1386200.0],["2025-11-11",55.57,57.14,55.32,56.0,1022600.0],["2025-11-12",56.04,57.644,54.66,55.61,952400.0],["2025-11-13",55.65,56.61,53.35,53.44,1058700.0],["2025-11-14",53.2,53.84,52.13,53.44,744500.0],["2025-11-17",53.36,53.913,51.995,52.74,881800.0],["2025-11-18",52.79,54.0,52.48,52.85,802800.0],["2025-11-19",52.88,53.92,51.8,53.22,625600.0],["2025-11-20",53.07,53.99,52.14,52.8,1008900.0],["2025-11-21",53.31,55.0,52.87,54.0,756200.0],["2025-11-24",53.9,54.76,53.17,53.62,996900.0],["2025-11-25",53.62,56.11,53.62,55.79,841200.0],["2025-11-26",55.71,57.8,55.71,56.26,1045400.0],["2025-11-28",56.47,57.54,56.305,57.16,243100.0],["2025-12-01",56.72,58.61,56.66,57.3,1389000.0],["2025-12-02",57.31,58.5,56.28,58.16,1365300.0],["2025-12-03",58.18,63.05,58.029,62.18,2080200.0],["2025-12-04",62.53,63.11,61.0,61.99,1085000.0],["2025-12-05",61.81,62.99,61.62,62.05,1406800.0],["2025-12-08",61.84,63.75,61.553,63.17,1854500.0],["2025-12-09",63.36,64.89,63.07,64.65,1522700.0],["2025-12-10",64.57,65.42,63.47,63.84,1742800.0],["2025-12-11",64.03,65.75,62.67,62.89,908800.0],["2025-12-12",62.89,64.79,62.79,63.42,934300.0],["2025-12-15",62.05,64.56,61.5,63.56,1315300.0],["2025-12-16",63.6,65.31,63.141,63.97,1209500.0],["2025-12-17",62.85,65.55,62.85,64.88,1823800.0],["2025-12-18",65.0,66.47,64.95,65.63,1284500.0],["2025-12-19",65.5,65.5,62.23,62.61,1566200.0],["2025-12-22",62.37,64.35,62.3,63.97,993800.0],["2025-12-23",63.48,64.72,62.9,64.51,958600.0],["2025-12-24",64.58,64.7,63.69,64.02,304000.0],["2025-12-26",63.98,64.9,63.66,64.17,467200.0],["2025-12-29",63.96,64.62,63.02,63.04,990400.0],["2025-12-30",62.64,62.835,60.0,60.13,1108600.0],["2025-12-31",60.01,61.345,59.68,60.93,732100.0],["2026-01-02",60.64,61.1,59.72,60.15,762200.0],["2026-01-05",60.22,61.5,59.97,60.14,803600.0],["2026-01-06",60.17,62.59,59.5,62.29,941500.0],["2026-01-07",62.86,63.88,61.75,62.07,727600.0],["2026-01-08",61.43,63.59,60.384,61.93,754700.0],["2026-01-09",61.93,64.13,60.37,64.06,756200.0],["2026-01-12",64.16,65.4,62.88,64.15,937600.0],["2026-01-13",64.02,64.436,62.88,63.75,528600.0],["2026-01-14",63.29,64.485,60.975,63.2,897300.0],["2026-01-15",63.21,63.76,62.25,63.26,1131000.0],["2026-01-16",62.95,64.93,62.515,64.25,751300.0],["2026-01-20",64.2,68.21,63.48,67.67,1855300.0],["2026-01-21",68.29,70.79,67.38,69.86,2093900.0],["2026-01-22",69.97,72.85,69.86,72.6,1626300.0],["2026-01-23",72.22,72.99,71.0,71.55,904900.0],["2026-01-26",72.28,73.0,70.35,72.11,1132800.0],["2026-01-27",71.82,72.225,69.81,72.0,701900.0],["2026-01-28",72.72,73.19,70.91,71.5,1894700.0],["2026-01-29",71.55,72.565,68.4,70.39,1890300.0],["2026-01-30",70.82,70.82,67.64,69.7,1824400.0],["2026-02-02",69.7,70.67,68.539,70.01,865600.0],["2026-02-03",70.53,73.0,68.73,69.89,1193300.0],["2026-02-04",69.89,70.45,65.84,69.2,1582300.0],["2026-02-05",69.49,70.184,65.26,67.37,1095200.0],["2026-02-06",66.95,70.0,66.95,69.9,1151400.0],["2026-02-09",69.9,70.59,68.45,69.92,971900.0],["2026-02-10",69.87,72.075,69.28,69.38,758100.0],["2026-02-11",69.33,70.18,68.36,68.52,935400.0],["2026-02-12",68.71,68.98,67.09,67.89,879500.0],["2026-02-13",69.25,69.58,66.32,67.72,981300.0],["2026-02-17",68.25,71.785,66.79,71.69,1857100.0],["2026-02-18",71.39,73.44,71.375,72.97,1944700.0],["2026-02-19",72.69,74.81,71.87,74.67,1414100.0],["2026-02-20",73.9,74.9,72.16,74.51,2478600.0],["2026-02-23",72.05,78.94,72.05,78.58,2415000.0],["2026-02-24",80.94,82.67,78.26,80.89,2582900.0],["2026-02-25",81.26,81.98,78.45,79.63,1330100.0],["2026-02-26",80.51,81.39,79.385,81.26,1409000.0],["2026-02-27",81.39,84.54,81.045,84.45,1509000.0],["2026-03-02",83.18,85.87,82.506,84.36,1714800.0],["2026-03-03",82.52,84.965,79.14,84.11,1694700.0],["2026-03-04",84.23,85.72,82.657,85.5,1552100.0],["2026-03-05",85.0,86.0,83.42,85.19,976800.0],["2026-03-06",84.03,84.06,81.57,82.64,1572700.0],["2026-03-09",82.03,83.18,79.509,82.83,1634700.0],["2026-03-10",82.67,83.88,81.4,81.79,1050200.0],["2026-03-11",81.47,82.802,80.2,80.33,853900.0],["2026-03-12",79.68,80.825,77.98,78.04,1578800.0],["2026-03-13",78.75,79.35,75.735,76.6,1455000.0],["2026-03-16",77.1,77.88,73.592,75.37,1231100.0],["2026-03-17",76.13,78.47,66.33,67.42,5179900.0],["2026-03-18",66.65,67.598,64.86,65.1,1859100.0],["2026-03-19",64.3,64.49,61.98,63.17,2506800.0],["2026-03-20",64.03,65.25,62.41,64.54,1724700.0],["2026-03-23",65.91,66.55,63.895,64.68,1410000.0],["2026-03-24",64.68,66.42,52.31,58.93,5192800.0],["2026-03-25",58.81,60.57,56.33,60.1,2900000.0],["2026-03-26",59.51,60.12,57.2,58.79,1703300.0],["2026-03-27",58.78,59.05,55.7,55.93,1446200.0],["2026-03-30",56.66,57.67,56.01,56.6,1199300.0],["2026-03-31",56.6,59.71,56.6,58.96,1065100.0],["2026-04-01",58.44,60.85,56.8,60.08,1708500.0],["2026-04-02",59.01,61.285,58.0,59.4,1514600.0],["2026-04-06",59.53,59.88,57.06,59.01,1219400.0],["2026-04-07",58.69,63.41,57.775,63.04,2186200.0],["2026-04-08",66.19,67.23,63.955,65.03,2042500.0],["2026-04-09",64.61,67.18,63.2,66.63,1242900.0],["2026-04-10",65.88,67.0,64.065,64.8,1198700.0],["2026-04-13",65.45,68.35,64.28,68.25,1179500.0],["2026-04-14",68.39,69.74,67.88,69.11,1010600.0],["2026-04-15",69.34,69.84,67.53,68.79,851500.0],["2026-04-16",68.465,69.53,66.5,67.34,994000.0],["2026-04-17",67.77,71.99,66.345,69.5,1700600.0],["2026-04-20",69.19,69.67,67.58,68.12,877500.0],["2026-04-21",68.04,68.71,64.35,64.83,1342900.0],["2026-04-22",65.64,67.165,65.5,65.96,928300.0],["2026-04-23",66.12,66.84,63.31,65.56,1041500.0],["2026-04-24",65.64,66.36,64.6,66.15,889800.0],["2026-04-27",66.05,67.59,64.85,65.45,847500.0],["2026-04-28",65.46,66.49,64.8,65.65,648000.0],["2026-04-29",65.16,66.4,64.84,66.14,1035500.0],["2026-04-30",66.51,67.81,65.76,67.38,952800.0],["2026-05-01",67.38,67.96,64.92,65.15,951800.0],["2026-05-04",62.99,65.0,61.97,63.56,1195400.0],["2026-05-05",63.55,64.28,60.08,60.17,2040100.0],["2026-05-06",61.88,62.0,52.725,54.925,4818000.0],["2026-05-07",56.99,57.94,55.3,55.87,2859600.0],["2026-05-08",55.79,55.89,52.13,53.08,1869800.0],["2026-05-11",52.85,53.365,49.575,49.64,1888300.0],["2026-05-12",50.16,52.37,49.57,51.27,2078400.0],["2026-05-13",50.63,51.13,47.95,48.63,2221000.0],["2026-05-14",48.64,50.5,48.55,49.34,2085300.0],["2026-05-15",49.09,49.95,47.81,49.35,1362000.0],["2026-05-18",50.04,51.83,47.84,48.45,1548100.0],["2026-05-19",48.65,49.28,47.0,47.39,1616500.0],["2026-05-20",47.52,48.66,46.45,48.35,2162000.0],["2026-05-21",51.0,51.7,48.965,51.3,2691200.0],["2026-05-22",51.18,51.62,50.0,51.58,1708600.0],["2026-05-26",51.66,52.1,50.57,51.0,1934700.0],["2026-05-27",50.99,52.72,50.7,52.33,2407900.0],["2026-05-28",51.72,53.61,51.36,53.09,1473100.0],["2026-05-29",52.92,53.46,51.45,51.6,1415800.0],["2026-06-01",50.62,50.825,48.92,49.42,1656200.0],["2026-06-02",49.23,50.67,47.505,49.86,1559900.0],["2026-06-03",49.88,51.17,49.0,50.0,1800100.0],["2026-06-04",50.4,51.21,48.01,49.22,1614500.0],["2026-06-05",49.58,50.41,48.49,49.74,1561600.0],["2026-06-08",49.28,52.37,48.65,51.4,1854000.0],["2026-06-09",51.61,53.46,50.825,51.15,1177800.0],["2026-06-10",51.08,52.03,50.439,50.6,1352900.0],["2026-06-11",50.23,52.91,49.451,52.22,1228700.0],["2026-06-12",52.15,53.48,51.5,52.66,779000.0],["2026-06-15",53.45,55.6,53.055,54.49,1440200.0],["2026-06-16",54.45,57.57,54.094,57.09,1346100.0],["2026-06-17",56.85,57.93,55.35,55.66,960900.0],["2026-06-18",56.34,56.86,54.77,55.01,1633800.0],["2026-06-22",55.49,55.49,50.5,50.92,2159300.0],["2026-06-23",51.39,53.445,51.13,53.37,1345100.0],["2026-06-24",53.42,54.53,51.68,52.74,1289000.0],["2026-06-25",52.6,54.075,52.6,53.38,976900.0],["2026-06-26",52.545,57.87,52.545,57.43,2403000.0],["2026-06-29",57.93,60.78,57.63,60.64,1918000.0],["2026-06-30",60.55,60.55,58.18,59.12,1801900.0],["2026-07-01",59.2,60.63,52.215,56.0,2955000.0],["2026-07-02",56.75,57.81,54.96,56.38,1918800.0],["2026-07-06",56.31,56.45,53.23,54.09,1470079.606146],["2026-07-07",55.07,55.9,53.535,54.51,1356830.201469],["2026-07-08",54.05,54.86,52.375,54.25,1649653.336724],["2026-07-09",53.67,56.1,53.02,55.47,978586.751561],["2026-07-10",55.61,55.99,53.48,53.62,818652.702335],["2026-07-13",53.61,58.39,53.55,55.92,1699468.845673],["2026-07-14",55.59,55.95,53.86,54.23,834174.575278],["2026-07-15",55.04,57.57,54.6847,56.23,1007684.585345],["2026-07-16",56.92,57.99,56.37,56.93,829715.985122],["2026-07-17",56.41,57.78,54.47,56.64,1163686.518624],["2026-07-20",56.97,57.31,55.895,56.95,770154.86701],["2026-07-21",56.69,58.8799,56.3425,58.62,1114396.052712],["2026-07-22",58.62,58.805,57.01,57.71,782616.489177],["2026-07-23",57.12,58.89,56.33,56.66,892973.104536],["2026-07-24",56.14,58.08,55.37,57.54,1057909.613539],["2026-07-27",58.43,60.53,58.155,59.5,997443.257218],["2026-07-28",60.94,62.615,60.15,61.22,1115349.238827],["2026-07-29",60.55,62.73,60.55,61.94,899856.473726],["2026-07-30",60.8,61.095,58.6,60.74,735742.284816],["2026-07-31",60.54,61.4,59.19,59.54,723016.513189],["2026-08-03",60,60.715,57.57,59.62,2004530.655313],["2026-08-04",60.12,63.59,59.71,62.38,2159749.481328],["2026-08-05",66.6,74.04,64.9501,71.47,6436025.233534],["2026-08-06",68.33,70.005,66.55,66.73,1895084.460972],["2026-08-07",67.16,67.97,66.16,66.91,906887.031077],["2026-08-10",66.2,69.2,66.2,69.2,249121.597727],["2026-08-11",67.41,73.17,67.41,71.75,1800068.237463],["2026-08-12",71.79,73.3,70.64,72.31,1130058.882804],["2026-08-13",72.54,73.67,71.77,72.73,764066.700221],["2026-08-14",72.82,73.66,72.23,72.76,1028590.343549]]}