{"t":"GKOS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-25",29.11,31.95,28.0,31.22,7554700.0],["2015-06-26",30.39,30.39,27.51,28.0,1116500.0],["2015-06-29",27.7,28.479,27.51,28.0,386900.0],["2015-06-30",27.39,29.89,27.39,28.98,223900.0],["2015-07-01",28.83,29.0,27.87,28.0,150000.0],["2015-07-02",27.8,28.21,27.04,28.09,178700.0],["2015-07-06",28.0,30.99,28.0,30.01,165500.0],["2015-07-07",30.45,30.945,28.55,29.0,63200.0],["2015-07-08",29.57,29.73,27.51,29.0,345300.0],["2015-07-09",29.1,30.63,29.0,30.24,107800.0],["2015-07-10",30.99,33.35,30.33,30.75,163000.0],["2015-07-13",31.0,31.25,29.77,30.0,170800.0],["2015-07-14",29.9,30.2,29.54,29.75,136900.0],["2015-07-15",29.65,29.8,29.1,29.18,74100.0],["2015-07-16",29.15,29.98,28.06,28.64,1030500.0],["2015-07-17",28.32,32.715,28.32,31.95,1023500.0],["2015-07-20",31.29,31.95,29.78,31.01,228600.0],["2015-07-21",31.45,32.25,30.09,31.98,168300.0],["2015-07-22",32.1,32.1,30.65,30.72,35500.0],["2015-07-23",30.38,32.29,30.38,32.0,131900.0],["2015-07-24",32.4,32.91,31.08,32.12,153900.0],["2015-07-27",31.73,31.73,30.571,30.61,149900.0],["2015-07-28",30.53,30.78,28.5,30.77,144800.0],["2015-07-29",30.77,32.76,29.83,32.0,126100.0],["2015-07-30",31.7,33.44,31.3,32.32,187400.0],["2015-07-31",32.25,32.75,31.76,31.79,174600.0],["2015-08-03",32.18,33.25,31.38,31.69,131500.0],["2015-08-04",31.76,33.09,31.56,32.26,118700.0],["2015-08-05",33.08,33.1,32.13,32.3,61300.0],["2015-08-06",32.54,32.54,29.5,30.2,173800.0],["2015-08-07",30.65,31.03,29.5,30.6,67900.0],["2015-08-10",31.07,31.86,30.9,31.48,71100.0],["2015-08-11",32.0,32.86,30.26,32.74,351900.0],["2015-08-12",32.69,33.48,30.61,31.87,230700.0],["2015-08-13",30.3,33.13,30.25,32.73,228800.0],["2015-08-14",32.68,32.9,31.03,31.8,100900.0],["2015-08-17",32.0,32.95,31.32,31.87,105800.0],["2015-08-18",32.17,33.57,31.91,32.91,112200.0],["2015-08-19",32.75,33.92,32.31,32.85,135200.0],["2015-08-20",32.85,32.85,31.66,32.01,90600.0],["2015-08-21",32.05,33.19,31.55,32.64,151100.0],["2015-08-24",31.3,31.98,28.8,28.8,221300.0],["2015-08-25",29.0,30.4,27.84,27.84,195300.0],["2015-08-26",28.0,28.65,27.61,28.11,120200.0],["2015-08-27",28.85,29.82,27.82,27.85,165500.0],["2015-08-28",28.1,28.8,27.913,28.74,82900.0],["2015-08-31",28.92,29.61,28.26,29.37,102800.0],["2015-09-01",29.22,30.08,28.33,29.51,131400.0],["2015-09-02",29.48,30.98,29.48,29.85,225900.0],["2015-09-03",29.68,30.57,29.67,29.9,128600.0],["2015-09-04",29.63,30.48,29.44,30.26,102200.0],["2015-09-08",30.31,32.59,30.31,32.19,150500.0],["2015-09-09",32.48,33.74,30.79,31.29,121400.0],["2015-09-10",31.13,32.11,31.13,31.74,77000.0],["2015-09-11",31.58,32.18,31.4,31.7,82000.0],["2015-09-14",31.69,32.3,30.64,30.9,122400.0],["2015-09-15",30.6,31.95,30.6,31.45,190800.0],["2015-09-16",31.5,32.22,30.6,31.39,136400.0],["2015-09-17",31.15,31.96,30.5,31.7,244600.0],["2015-09-18",31.5,32.0,30.51,30.55,679100.0],["2015-09-21",29.15,29.68,26.12,27.28,707200.0],["2015-09-22",27.4,28.2,26.87,27.51,326800.0],["2015-09-23",27.69,27.92,26.56,26.9,142500.0],["2015-09-24",26.63,26.75,25.35,25.64,156200.0],["2015-09-25",25.57,25.825,24.33,24.72,193700.0],["2015-09-28",24.48,24.48,21.59,22.69,209400.0],["2015-09-29",22.59,25.25,22.59,23.5,285500.0],["2015-09-30",23.57,25.31,22.67,24.19,1224800.0],["2015-10-01",24.13,24.28,22.36,22.45,102600.0],["2015-10-02",22.35,22.35,21.46,22.01,130100.0],["2015-10-05",22.11,22.54,20.98,21.0,154100.0],["2015-10-06",21.03,21.03,20.13,20.43,183900.0],["2015-10-07",20.65,21.55,20.53,21.43,107300.0],["2015-10-08",21.28,21.48,20.5,20.85,139400.0],["2015-10-09",20.96,20.96,20.32,20.68,111500.0],["2015-10-12",20.49,21.07,20.04,20.85,121900.0],["2015-10-13",20.63,22.0,20.63,21.93,173400.0],["2015-10-14",21.92,22.15,21.25,21.7,168800.0],["2015-10-15",21.5,22.4,21.5,22.34,79100.0],["2015-10-16",22.34,22.98,22.15,22.88,138700.0],["2015-10-19",22.77,23.28,22.74,23.01,186700.0],["2015-10-20",22.99,23.095,22.25,22.43,192400.0],["2015-10-21",22.51,22.51,21.86,21.93,198300.0],["2015-10-22",21.93,22.06,20.79,21.27,233600.0],["2015-10-23",21.56,22.12,21.14,21.96,173700.0],["2015-10-26",21.9,22.148,21.43,21.71,140500.0],["2015-10-27",21.62,22.0,20.78,21.0,207000.0],["2015-10-28",21.04,21.04,19.79,20.32,171400.0],["2015-10-29",20.29,20.91,20.12,20.29,188200.0],["2015-10-30",20.51,20.59,19.71,20.04,427000.0],["2015-11-02",20.11,20.21,19.3,19.56,259200.0],["2015-11-03",19.55,20.51,19.4,20.34,175900.0],["2015-11-04",20.31,21.15,20.27,20.85,121900.0],["2015-11-05",20.85,21.04,19.17,19.46,128400.0],["2015-11-06",19.5,19.64,19.031,19.54,90600.0],["2015-11-09",19.7,19.7,18.84,19.07,217800.0],["2015-11-10",19.11,19.28,18.53,18.76,170900.0],["2015-11-11",22.84,22.84,20.545,21.99,867200.0],["2015-11-12",21.99,22.18,21.52,21.99,289300.0],["2015-11-13",22.18,24.3,22.18,24.11,294500.0],["2015-11-16",24.09,24.67,23.86,24.27,153000.0],["2015-11-17",24.46,24.73,23.8,24.54,97600.0],["2015-11-18",24.54,25.68,24.54,25.62,123700.0],["2015-11-19",25.57,25.899,25.31,25.61,77800.0],["2015-11-20",25.95,27.64,25.8,25.91,177200.0],["2015-11-23",26.0,26.51,25.09,25.33,111200.0],["2015-11-24",25.12,26.52,25.12,26.34,84000.0],["2015-11-25",26.41,26.97,26.26,26.87,98600.0],["2015-11-27",26.93,26.93,26.2,26.26,21900.0],["2015-11-30",26.27,26.27,25.48,25.9,130500.0],["2015-12-01",25.88,25.88,24.55,24.81,134000.0],["2015-12-02",24.72,25.22,24.35,24.62,96900.0],["2015-12-03",24.53,24.92,23.2,23.33,121800.0],["2015-12-04",23.23,23.76,23.03,23.67,71900.0],["2015-12-07",23.59,23.89,23.12,23.45,62600.0],["2015-12-08",23.45,23.68,23.17,23.53,71900.0],["2015-12-09",23.59,23.96,23.35,23.82,73000.0],["2015-12-10",23.95,24.23,23.48,23.74,88100.0],["2015-12-11",23.43,23.65,22.05,22.21,71600.0],["2015-12-14",22.18,22.38,21.82,21.97,67100.0],["2015-12-15",22.2,23.38,22.2,23.15,89400.0],["2015-12-16",23.49,24.8,23.32,24.78,113600.0],["2015-12-17",24.8,24.97,24.46,24.82,86300.0],["2015-12-18",24.65,24.95,24.08,24.36,163300.0],["2015-12-21",24.32,25.46,24.32,24.43,127000.0],["2015-12-22",24.25,25.3,24.15,25.21,86900.0],["2015-12-23",24.64,26.36,24.25,25.91,114700.0],["2015-12-24",25.98,26.338,25.82,25.98,25000.0],["2015-12-28",25.81,26.01,25.13,25.58,111600.0],["2015-12-29",25.53,25.6,24.235,25.03,108700.0],["2015-12-30",24.89,25.24,24.755,24.86,54900.0],["2015-12-31",24.85,25.09,24.33,24.69,71600.0],["2016-01-04",24.16,24.48,23.43,23.85,135900.0],["2016-01-05",23.89,25.19,23.68,24.87,65500.0],["2016-01-06",24.65,25.47,24.464,24.84,101100.0],["2016-01-07",24.3,25.34,24.1,25.0,110700.0],["2016-01-08",25.09,25.5,24.71,24.94,210600.0],["2016-01-11",25.08,25.195,24.64,25.02,125200.0],["2016-01-12",24.95,25.97,24.86,25.12,121100.0],["2016-01-13",25.12,25.12,18.145,18.59,790900.0],["2016-01-14",18.58,19.71,18.0,19.53,295000.0],["2016-01-15",19.06,19.27,18.53,19.12,124400.0],["2016-01-19",19.0,19.18,16.14,16.23,370900.0],["2016-01-20",16.13,16.32,15.02,16.24,273800.0],["2016-01-21",16.25,16.95,15.68,16.19,248500.0],["2016-01-22",16.39,16.44,15.93,16.34,157000.0],["2016-01-25",16.15,16.41,15.66,15.74,175500.0],["2016-01-26",15.86,15.86,15.14,15.4,171800.0],["2016-01-27",15.34,15.37,14.33,14.92,223500.0],["2016-01-28",15.0,15.18,14.36,15.0,215800.0],["2016-01-29",15.08,16.46,15.08,16.32,186900.0],["2016-02-01",16.1,17.08,15.89,16.46,451700.0],["2016-02-02",16.335,17.01,16.21,16.85,276000.0],["2016-02-03",16.92,16.92,16.41,16.69,332000.0],["2016-02-04",16.68,17.38,16.67,16.75,138700.0],["2016-02-05",16.64,16.7,15.64,15.82,270000.0],["2016-02-08",15.53,15.53,14.25,14.81,342700.0],["2016-02-09",14.96,15.84,14.705,14.91,262300.0],["2016-02-10",15.31,16.28,14.87,15.6,191500.0],["2016-02-11",15.28,16.01,14.99,15.49,200300.0],["2016-02-12",15.71,16.45,15.25,15.36,207000.0],["2016-02-16",15.51,15.72,14.96,15.48,168100.0],["2016-02-17",15.58,16.7,15.38,16.3,229100.0],["2016-02-18",16.28,17.19,15.68,16.18,204900.0],["2016-02-19",16.17,17.01,15.81,16.57,122100.0],["2016-02-22",16.6,17.09,16.388,16.73,193700.0],["2016-02-23",16.59,16.86,16.27,16.51,98200.0],["2016-02-24",16.27,16.8,16.02,16.44,146400.0],["2016-02-25",16.45,16.55,16.0,16.1,200800.0],["2016-02-26",16.09,16.89,16.02,16.58,391400.0],["2016-02-29",16.56,16.88,16.22,16.46,303700.0],["2016-03-01",16.6,17.0,16.38,16.87,208900.0],["2016-03-02",16.37,16.46,15.745,15.99,480800.0],["2016-03-03",15.87,16.244,15.694,15.91,179400.0],["2016-03-04",15.91,16.53,15.74,16.4,275600.0],["2016-03-07",16.24,17.31,16.24,17.19,214700.0],["2016-03-08",17.19,17.45,17.0,17.16,123400.0],["2016-03-09",17.35,17.46,16.969,17.12,110300.0],["2016-03-10",17.1,17.4,16.005,16.49,136000.0],["2016-03-11",16.57,17.22,16.57,17.14,104500.0],["2016-03-14",17.06,17.47,16.89,16.95,121600.0],["2016-03-15",16.75,16.77,15.65,15.75,178500.0],["2016-03-16",15.5,15.71,15.0,15.66,446600.0],["2016-03-17",15.68,16.61,15.52,16.35,263000.0],["2016-03-18",16.22,16.89,16.22,16.67,396700.0],["2016-03-21",16.56,16.78,16.27,16.28,92600.0],["2016-03-22",16.2,16.34,16.09,16.27,41000.0],["2016-03-23",16.16,16.66,15.92,16.36,147900.0],["2016-03-24",16.3,16.46,15.98,16.01,79500.0],["2016-03-28",16.0,16.275,15.75,15.93,173700.0],["2016-03-29",15.84,16.12,15.18,15.8,186800.0],["2016-03-30",15.92,17.32,15.92,17.1,409300.0],["2016-03-31",17.1,17.27,16.8,16.86,125100.0],["2016-04-01",16.74,17.22,16.59,17.14,166600.0],["2016-04-04",17.04,17.4,16.59,17.27,139700.0],["2016-04-05",17.22,17.25,16.42,16.49,167800.0],["2016-04-06",16.5,17.23,16.35,17.19,178100.0],["2016-04-07",17.0,17.47,16.81,17.1,92400.0],["2016-04-08",17.33,17.33,16.265,16.56,224600.0],["2016-04-11",16.58,16.68,16.26,16.5,127100.0],["2016-04-12",16.5,17.1,16.3,16.99,211900.0],["2016-04-13",17.07,17.82,17.0,17.42,181500.0],["2016-04-14",17.74,18.25,17.63,18.23,229100.0],["2016-04-15",18.16,18.59,17.79,18.55,133400.0],["2016-04-18",18.56,19.26,18.391,19.11,148800.0],["2016-04-19",19.1,19.355,18.68,18.83,173000.0],["2016-04-20",18.64,18.69,17.7,18.18,426700.0],["2016-04-21",17.98,18.84,17.79,17.99,179000.0],["2016-04-22",18.26,18.74,18.06,18.45,146100.0],["2016-04-25",18.49,18.74,18.24,18.74,250400.0],["2016-04-26",18.6,18.86,18.54,18.84,238000.0],["2016-04-27",18.83,19.03,18.629,18.82,156800.0],["2016-04-28",18.76,18.935,18.66,18.75,118500.0],["2016-04-29",18.8,18.94,18.39,18.84,158300.0],["2016-05-02",19.37,19.99,19.29,19.78,546300.0],["2016-05-03",19.8,20.08,19.57,19.87,269400.0],["2016-05-04",24.35,25.33,23.62,24.77,3200400.0],["2016-05-05",24.79,24.93,23.22,23.5,578600.0],["2016-05-06",23.38,23.61,23.0,23.03,180400.0],["2016-05-09",23.33,24.56,23.15,24.08,276600.0],["2016-05-10",24.1,24.33,23.7,24.25,211100.0],["2016-05-11",23.99,24.25,23.2,23.63,322100.0],["2016-05-12",23.73,24.15,23.455,24.0,228900.0],["2016-05-13",24.0,24.33,23.85,24.23,372900.0],["2016-05-16",24.07,24.73,23.94,24.44,322800.0],["2016-05-17",24.32,24.77,23.96,24.44,271400.0],["2016-05-18",24.16,24.5,24.03,24.2,183200.0],["2016-05-19",24.14,24.38,23.63,23.91,190400.0],["2016-05-20",24.03,24.22,23.75,24.2,221300.0],["2016-05-23",24.15,24.79,23.91,23.96,137700.0],["2016-05-24",23.76,24.79,23.76,24.55,312100.0],["2016-05-25",24.69,25.0,24.42,24.79,244100.0],["2016-05-26",24.88,24.94,24.26,24.47,94200.0],["2016-05-27",24.42,24.68,24.22,24.36,131800.0],["2016-05-31",24.36,24.48,24.13,24.35,217400.0],["2016-06-01",24.0,24.35,23.47,24.32,424500.0],["2016-06-02",24.3,24.76,24.25,24.69,406700.0],["2016-06-03",24.92,25.08,24.63,24.81,394100.0],["2016-06-06",24.86,26.58,24.74,26.2,610900.0],["2016-06-07",26.3,27.0,26.26,26.95,407200.0],["2016-06-08",26.86,27.11,26.8,26.9,226500.0],["2016-06-09",26.78,26.98,26.58,26.96,234800.0],["2016-06-10",26.72,27.6,26.5,27.29,279600.0],["2016-06-13",27.18,27.65,26.45,26.46,241300.0],["2016-06-14",26.43,27.28,26.221,27.21,296100.0],["2016-06-15",27.4,29.67,27.39,28.75,851500.0],["2016-06-16",28.76,29.38,28.43,29.08,364200.0],["2016-06-17",29.18,29.28,28.45,28.88,309500.0],["2016-06-20",29.37,30.01,29.25,29.53,396100.0],["2016-06-21",29.5,29.95,28.91,29.28,358500.0],["2016-06-22",29.39,29.77,29.2,29.32,236500.0],["2016-06-23",29.59,29.69,28.59,28.75,271600.0],["2016-06-24",28.36,29.21,27.84,28.17,1376600.0],["2016-06-27",28.02,28.02,26.96,27.3,458200.0],["2016-06-28",27.76,28.08,27.59,27.86,234800.0],["2016-06-29",28.06,28.81,27.98,28.78,357000.0],["2016-06-30",28.88,29.35,28.61,29.16,315600.0],["2016-07-01",29.07,29.49,28.78,29.31,219300.0],["2016-07-05",29.19,29.29,28.85,28.88,114500.0],["2016-07-06",28.8,29.33,28.64,28.95,182300.0],["2016-07-07",29.11,29.31,28.7,28.96,135800.0],["2016-07-08",28.98,29.788,28.98,29.24,266200.0],["2016-07-11",29.33,29.52,29.15,29.16,197800.0],["2016-07-12",29.2,30.05,28.98,29.71,528300.0],["2016-07-13",29.78,30.7,29.52,30.04,632900.0],["2016-07-14",30.19,31.02,29.89,30.85,263300.0],["2016-07-15",31.0,31.48,30.38,31.45,341900.0],["2016-07-18",31.36,32.97,31.2,32.87,602400.0],["2016-07-19",33.24,33.9,32.43,32.78,480500.0],["2016-07-20",32.77,33.37,32.72,32.85,309800.0],["2016-07-21",32.77,34.38,32.77,33.8,572600.0],["2016-07-22",33.91,34.18,33.55,34.11,185900.0],["2016-07-25",34.0,34.52,33.86,34.26,284000.0],["2016-07-26",34.15,35.0,34.08,35.0,382800.0],["2016-07-27",35.0,35.11,34.67,35.08,326900.0],["2016-07-28",35.15,35.37,34.63,34.75,164700.0],["2016-07-29",34.83,35.36,34.45,34.96,280600.0],["2016-08-01",34.43,34.48,32.875,33.93,713100.0],["2016-08-02",36.5,36.5,32.73,34.21,1928500.0],["2016-08-03",33.57,33.8,30.5,32.9,1592600.0],["2016-08-04",32.65,33.71,32.4,33.23,596700.0],["2016-08-05",33.19,33.503,32.74,33.04,357200.0],["2016-08-08",33.04,33.65,32.73,33.63,506900.0],["2016-08-09",33.67,34.21,32.99,33.59,437100.0],["2016-08-10",33.69,33.97,33.37,33.66,449400.0],["2016-08-11",33.66,34.11,33.41,33.43,419000.0],["2016-08-12",33.34,33.95,33.31,33.72,178500.0],["2016-08-15",33.64,34.21,33.5,33.68,236700.0],["2016-08-16",33.5,33.65,31.08,31.37,804500.0],["2016-08-17",31.23,31.57,30.82,31.49,362000.0],["2016-08-18",31.55,31.82,31.19,31.64,245800.0],["2016-08-19",31.38,31.38,30.0,30.35,727900.0],["2016-08-22",29.94,31.28,29.7,30.9,639500.0],["2016-08-23",30.97,31.53,30.89,30.97,244300.0],["2016-08-24",31.0,31.29,29.76,29.81,440100.0],["2016-08-25",29.75,29.92,28.26,29.02,1253800.0],["2016-08-26",29.14,29.95,29.06,29.76,535200.0],["2016-08-29",29.83,30.25,29.69,30.02,352100.0],["2016-08-30",30.0,30.33,29.83,30.0,378900.0],["2016-08-31",30.09,30.267,29.67,29.84,233900.0],["2016-09-01",29.9,30.29,29.68,30.07,386900.0],["2016-09-02",30.01,30.9,29.93,30.69,564000.0],["2016-09-06",30.85,31.52,30.79,31.26,549300.0],["2016-09-07",31.32,31.47,30.69,30.99,464600.0],["2016-09-08",30.99,31.74,30.4,31.69,408000.0],["2016-09-09",31.39,32.8,31.39,32.05,646900.0],["2016-09-12",32.06,33.73,32.02,33.68,1067800.0],["2016-09-13",33.64,34.25,33.232,34.14,983000.0],["2016-09-14",34.0,35.13,33.89,35.12,1154100.0],["2016-09-15",35.2,37.75,35.15,37.42,1463400.0],["2016-09-16",37.37,37.53,36.26,37.3,931600.0],["2016-09-19",37.72,37.97,36.75,36.99,675100.0],["2016-09-20",37.09,37.5,36.87,37.17,500200.0],["2016-09-21",37.25,37.91,37.06,37.84,484500.0],["2016-09-22",38.08,39.06,37.85,38.95,553500.0],["2016-09-23",39.0,39.82,38.95,39.15,365500.0],["2016-09-26",38.97,39.0,37.601,38.24,336600.0],["2016-09-27",38.13,39.29,38.04,39.26,394600.0],["2016-09-28",39.25,39.4,38.64,39.25,350400.0],["2016-09-29",39.17,39.17,37.19,37.57,507900.0],["2016-09-30",37.8,38.33,37.64,37.74,314700.0],["2016-10-03",37.9,38.49,37.42,38.48,333400.0],["2016-10-04",38.35,38.51,37.62,38.33,429200.0],["2016-10-05",38.47,38.91,38.31,38.73,218000.0],["2016-10-06",38.61,39.02,38.31,38.68,258400.0],["2016-10-07",38.8,38.8,37.27,38.17,527600.0],["2016-10-10",38.28,38.32,37.6,37.95,370000.0],["2016-10-11",37.99,37.99,36.01,36.16,516600.0],["2016-10-12",36.33,36.48,35.08,35.78,560900.0],["2016-10-13",34.91,35.966,33.54,35.73,498100.0],["2016-10-14",36.0,36.17,35.6,35.62,171300.0],["2016-10-17",35.33,36.0,34.67,35.5,381900.0],["2016-10-18",35.87,36.22,35.12,35.27,457200.0],["2016-10-19",35.23,35.46,34.21,34.52,323400.0],["2016-10-20",34.5,35.38,34.06,34.68,359000.0],["2016-10-21",34.26,34.98,34.1,34.88,343200.0],["2016-10-24",35.0,36.16,35.0,36.08,415200.0],["2016-10-25",36.08,36.7,35.6,35.63,450400.0],["2016-10-26",34.84,34.92,33.45,34.52,801600.0],["2016-10-27",35.31,35.35,33.63,33.7,369400.0],["2016-10-28",33.63,33.766,31.67,32.65,605900.0],["2016-10-31",32.65,33.43,32.04,33.4,343300.0],["2016-11-01",33.47,33.739,32.7,33.18,256800.0],["2016-11-02",34.1,34.86,33.03,33.13,562500.0],["2016-11-03",33.12,33.15,31.5,31.54,339800.0],["2016-11-04",31.43,32.65,31.201,32.14,231400.0],["2016-11-07",32.98,33.8,32.97,33.64,331100.0],["2016-11-08",33.03,33.99,32.67,33.59,320800.0],["2016-11-09",32.84,35.48,32.84,35.17,645400.0],["2016-11-10",35.38,35.53,34.44,34.78,519200.0],["2016-11-11",34.31,34.7,28.72,34.01,2709300.0],["2016-11-14",34.26,34.35,33.14,33.78,1283500.0],["2016-11-15",33.23,34.27,33.1,33.9,422200.0],["2016-11-16",33.83,34.32,33.0,33.24,380900.0],["2016-11-17",33.48,34.44,33.32,33.65,367200.0],["2016-11-18",33.7,33.81,33.04,33.19,279300.0],["2016-11-21",33.35,33.59,32.35,32.59,223400.0],["2016-11-22",32.58,32.93,32.03,32.72,332000.0],["2016-11-23",32.48,33.33,32.455,32.99,185900.0],["2016-11-25",33.1,33.1,32.49,32.7,78700.0],["2016-11-28",32.57,32.7,31.24,31.35,246300.0],["2016-11-29",31.37,32.0,31.15,31.21,198500.0],["2016-11-30",31.27,31.38,30.76,31.21,286500.0],["2016-12-01",31.21,31.47,30.25,30.61,418100.0],["2016-12-02",30.57,32.86,30.57,32.04,443600.0],["2016-12-05",32.3,32.6,31.89,32.15,417500.0],["2016-12-06",32.19,33.01,31.36,32.99,419900.0],["2016-12-07",32.76,34.684,32.63,34.27,522600.0],["2016-12-08",34.14,34.14,33.05,33.56,584200.0],["2016-12-09",33.59,34.01,32.78,33.15,486200.0],["2016-12-12",32.82,33.13,32.09,33.01,401700.0],["2016-12-13",32.9,34.34,32.9,34.1,1137700.0],["2016-12-14",34.23,34.45,33.16,33.81,461900.0],["2016-12-15",33.73,34.23,33.43,34.02,347800.0],["2016-12-16",34.2,34.5,33.23,34.0,771500.0],["2016-12-19",34.11,34.35,34.03,34.12,374700.0],["2016-12-20",34.17,34.45,33.74,34.19,219800.0],["2016-12-21",34.27,34.49,33.52,33.78,265800.0],["2016-12-22",33.77,34.18,33.22,33.93,313400.0],["2016-12-23",33.94,35.122,33.91,34.99,425900.0],["2016-12-27",35.6,35.83,34.28,35.42,479900.0],["2016-12-28",35.49,36.0,35.01,35.08,326200.0],["2016-12-29",35.12,35.49,34.321,34.6,330000.0],["2016-12-30",34.66,34.86,34.09,34.3,361700.0],["2017-01-03",34.82,34.84,33.48,33.72,344200.0],["2017-01-04",33.89,34.435,33.179,34.2,479900.0],["2017-01-05",34.27,34.45,33.53,33.61,264400.0],["2017-01-06",35.62,36.434,34.91,36.32,940200.0],["2017-01-09",36.65,38.95,36.55,38.35,1235600.0],["2017-01-10",38.5,38.74,37.4,38.21,637900.0],["2017-01-11",38.4,39.13,37.28,38.88,519000.0],["2017-01-12",38.65,40.06,38.45,39.97,650800.0],["2017-01-13",40.06,41.0,39.356,39.48,805300.0],["2017-01-17",39.47,39.581,38.303,38.56,450400.0],["2017-01-18",39.0,39.26,38.41,38.73,267000.0],["2017-01-19",38.87,38.94,37.96,38.13,333200.0],["2017-01-20",38.14,38.5,37.76,38.44,357700.0],["2017-01-23",38.38,38.78,37.82,38.0,394600.0],["2017-01-24",38.45,38.81,37.85,38.52,369700.0],["2017-01-25",38.8,39.21,38.55,38.99,393300.0],["2017-01-26",39.03,39.05,38.409,38.99,578900.0],["2017-01-27",39.14,39.33,38.58,38.81,247300.0],["2017-01-30",38.52,38.603,37.51,38.05,294100.0],["2017-01-31",38.2,41.42,38.19,41.22,1305700.0],["2017-02-01",41.35,41.44,40.82,41.11,515300.0],["2017-02-02",41.19,42.95,41.01,42.83,654200.0],["2017-02-03",43.0,43.77,43.0,43.59,501000.0],["2017-02-06",43.6,44.11,42.35,43.96,513800.0],["2017-02-07",44.08,44.63,43.6,44.33,537200.0],["2017-02-08",44.33,45.26,43.95,45.1,425600.0],["2017-02-09",45.5,45.72,44.97,45.08,423400.0],["2017-02-10",45.13,45.355,44.59,44.59,304500.0],["2017-02-13",44.86,45.24,44.62,44.67,255100.0],["2017-02-14",44.77,46.09,44.62,45.98,335600.0],["2017-02-15",45.98,46.43,45.6,45.77,278500.0],["2017-02-16",45.92,46.15,45.08,45.44,276400.0],["2017-02-17",45.49,45.75,44.9,45.62,205200.0],["2017-02-21",45.7,46.062,44.984,45.6,258800.0],["2017-02-22",46.27,46.82,45.6,46.1,221400.0],["2017-02-23",46.06,46.165,44.13,44.88,480700.0],["2017-02-24",44.62,46.32,43.5,46.19,462100.0],["2017-02-27",46.05,46.64,45.84,46.3,329100.0],["2017-02-28",46.62,47.5,45.41,45.5,684900.0],["2017-03-01",45.93,46.5,44.58,45.79,889000.0],["2017-03-02",51.91,52.49,47.03,47.7,2058000.0],["2017-03-03",46.72,47.22,44.4,44.71,1554400.0],["2017-03-06",44.28,45.57,44.0,44.88,534700.0],["2017-03-07",44.44,44.7,43.62,44.07,450900.0],["2017-03-08",44.0,44.205,42.13,42.43,608300.0],["2017-03-09",42.4,45.69,42.31,45.54,716800.0],["2017-03-10",45.72,46.33,45.36,46.02,718800.0],["2017-03-13",45.8,46.28,44.97,45.01,576900.0],["2017-03-14",44.55,44.9,43.65,44.31,375500.0],["2017-03-15",44.56,46.27,44.56,45.71,451000.0],["2017-03-16",46.43,48.6,46.1,47.76,924300.0],["2017-03-17",47.66,49.38,47.02,48.89,918100.0],["2017-03-20",49.06,49.36,47.5,48.4,293000.0],["2017-03-21",48.76,49.27,47.72,47.97,360200.0],["2017-03-22",48.04,48.5,47.23,48.26,317700.0],["2017-03-23",48.41,49.36,47.94,48.9,369900.0],["2017-03-24",49.0,50.44,49.0,50.29,384400.0],["2017-03-27",49.79,51.09,49.2,50.79,530300.0],["2017-03-28",51.13,51.46,49.99,50.25,297700.0],["2017-03-29",50.27,51.3,50.12,50.24,392500.0],["2017-03-30",50.3,51.74,49.76,51.27,384700.0],["2017-03-31",51.05,52.32,50.99,51.3,439100.0],["2017-04-03",51.32,52.3,51.1,52.23,333200.0],["2017-04-04",52.24,52.48,51.72,52.0,342700.0],["2017-04-05",52.22,52.39,50.06,50.45,396600.0],["2017-04-06",50.33,50.57,49.39,50.55,350300.0],["2017-04-07",50.55,51.51,50.088,51.5,322400.0],["2017-04-10",49.47,50.5,47.3,47.58,1370500.0],["2017-04-11",47.46,49.04,47.1,48.86,517200.0],["2017-04-12",48.84,48.84,47.36,47.92,534000.0],["2017-04-13",47.5,47.5,43.5,44.28,1300900.0],["2017-04-17",44.08,45.84,43.07,44.57,1152300.0],["2017-04-18",44.53,44.53,42.23,43.26,984000.0],["2017-04-19",43.39,44.45,43.27,44.16,541200.0],["2017-04-20",44.3,45.91,44.21,45.33,384400.0],["2017-04-21",45.35,45.89,44.94,45.63,418500.0],["2017-04-24",46.4,46.69,45.189,46.44,340500.0],["2017-04-25",46.66,47.139,46.42,46.6,265800.0],["2017-04-26",46.67,47.05,46.33,46.87,291500.0],["2017-04-27",46.94,47.68,46.5,47.36,229400.0],["2017-04-28",47.41,47.91,47.15,47.53,217900.0],["2017-05-01",47.53,48.3,47.51,48.17,330800.0],["2017-05-02",48.2,48.89,47.5,48.18,372800.0],["2017-05-03",47.74,48.39,46.53,47.62,1090000.0],["2017-05-04",42.7,45.0,42.13,42.61,3579400.0],["2017-05-05",42.75,43.25,40.57,41.69,1465800.0],["2017-05-08",42.27,42.98,40.68,40.77,802800.0],["2017-05-09",40.83,41.28,39.88,41.03,701600.0],["2017-05-10",41.13,43.0,40.67,42.51,787000.0],["2017-05-11",42.37,42.77,40.92,40.95,495800.0],["2017-05-12",40.9,41.08,39.48,39.53,627500.0],["2017-05-15",39.55,40.49,39.55,40.14,521900.0],["2017-05-16",40.3,40.54,38.83,40.52,512700.0],["2017-05-17",40.07,40.07,37.04,37.3,1040200.0],["2017-05-18",37.19,37.98,36.8,37.29,754800.0],["2017-05-19",37.25,37.4,36.51,36.83,519700.0],["2017-05-22",36.65,37.56,36.59,37.12,656500.0],["2017-05-23",37.27,39.08,37.02,39.01,866200.0],["2017-05-24",39.13,40.705,39.05,40.03,599800.0],["2017-05-25",40.27,40.318,39.53,39.92,357100.0],["2017-05-26",40.0,40.32,39.5,39.95,304900.0],["2017-05-30",40.0,40.59,39.69,40.52,445700.0],["2017-05-31",40.42,41.17,40.26,40.71,572400.0],["2017-06-01",40.52,41.74,40.43,41.26,435000.0],["2017-06-02",41.33,41.89,40.44,40.99,791000.0],["2017-06-05",40.85,40.85,37.51,37.7,1063000.0],["2017-06-06",37.52,39.269,37.26,39.02,630700.0],["2017-06-07",39.19,39.59,38.83,39.44,534700.0],["2017-06-08",39.43,40.72,39.27,40.68,377600.0],["2017-06-09",40.59,42.61,40.11,40.99,762000.0],["2017-06-12",40.54,40.58,38.32,39.22,717100.0],["2017-06-13",39.35,41.56,39.35,41.09,549200.0],["2017-06-14",41.35,41.77,40.64,40.97,392200.0],["2017-06-15",40.68,41.43,40.26,40.99,289400.0],["2017-06-16",40.64,40.94,40.18,40.55,503000.0],["2017-06-19",40.53,41.29,39.68,41.17,795200.0],["2017-06-20",41.11,42.73,40.92,41.79,490400.0],["2017-06-21",41.91,43.39,41.8,43.25,401400.0],["2017-06-22",43.28,44.01,43.27,43.99,404000.0],["2017-06-23",43.79,44.67,43.35,44.23,1705800.0],["2017-06-26",44.28,44.76,43.84,44.15,401800.0],["2017-06-27",44.14,44.14,41.34,41.47,685100.0],["2017-06-28",42.03,43.22,41.35,42.41,331000.0],["2017-06-29",42.4,42.425,41.37,41.41,325500.0],["2017-06-30",41.59,42.03,40.93,41.47,317900.0],["2017-07-03",41.53,41.76,40.12,41.15,164300.0],["2017-07-05",41.22,42.74,41.095,42.71,367400.0],["2017-07-06",42.28,42.7,41.82,42.03,362500.0],["2017-07-07",42.2,43.49,41.92,42.82,214700.0],["2017-07-10",42.01,42.46,40.22,40.23,666400.0],["2017-07-11",40.33,40.63,37.98,39.19,768600.0],["2017-07-12",39.48,40.52,39.23,40.0,374600.0],["2017-07-13",39.99,40.43,39.35,39.79,347400.0],["2017-07-14",39.69,40.36,39.6,39.78,280100.0],["2017-07-17",39.93,40.66,39.5,40.12,531500.0],["2017-07-18",40.11,41.65,40.01,41.24,543800.0],["2017-07-19",41.23,41.68,40.63,40.81,403500.0],["2017-07-20",40.88,41.12,40.6,40.67,246900.0],["2017-07-21",40.86,40.91,39.91,40.33,365300.0],["2017-07-24",40.3,41.35,39.95,41.31,240400.0],["2017-07-25",41.32,42.43,41.09,42.28,363000.0],["2017-07-26",42.23,42.82,41.95,42.6,374500.0],["2017-07-27",42.54,42.57,40.8,41.08,305100.0],["2017-07-28",40.84,41.58,40.48,41.11,356600.0],["2017-07-31",41.16,41.16,39.4,40.18,450800.0],["2017-08-01",40.57,40.68,39.26,39.38,350300.0],["2017-08-02",39.36,40.21,39.05,39.73,997500.0],["2017-08-03",37.3,38.6,33.8,36.76,3147500.0],["2017-08-04",37.0,37.34,35.555,36.26,1014300.0],["2017-08-07",36.05,37.5,36.0,37.42,435900.0],["2017-08-08",37.21,38.96,37.0,38.54,380200.0],["2017-08-09",38.25,38.42,36.69,36.72,353000.0],["2017-08-10",36.47,36.88,35.92,36.31,409300.0],["2017-08-11",36.02,37.55,35.81,37.5,267500.0],["2017-08-14",37.87,38.07,37.17,37.54,254300.0],["2017-08-15",37.76,38.84,37.24,37.97,352600.0],["2017-08-16",37.92,38.28,37.54,37.81,352100.0],["2017-08-17",37.67,38.36,37.5,37.59,547800.0],["2017-08-18",37.41,37.91,36.825,37.45,333200.0],["2017-08-21",37.56,37.67,36.66,37.12,245500.0],["2017-08-22",37.23,38.135,37.11,37.84,498500.0],["2017-08-23",37.65,37.87,35.48,35.75,693400.0],["2017-08-24",35.85,36.69,35.84,36.14,315800.0],["2017-08-25",36.32,36.37,35.13,35.25,283000.0],["2017-08-28",35.41,36.56,35.28,36.51,328800.0],["2017-08-29",36.1,36.97,36.04,36.91,256800.0],["2017-08-30",36.96,37.59,36.5,37.2,307600.0],["2017-08-31",37.35,38.375,37.17,37.75,660500.0],["2017-09-01",37.81,38.03,37.45,37.83,722600.0],["2017-09-05",37.85,41.4,37.58,39.34,1903100.0],["2017-09-06",38.98,40.42,38.98,40.25,526200.0],["2017-09-07",40.33,42.1,40.29,41.45,672500.0],["2017-09-08",41.29,43.151,40.72,42.0,559500.0],["2017-09-11",42.45,43.21,41.29,42.03,740700.0],["2017-09-12",42.11,42.11,40.55,40.75,542200.0],["2017-09-13",40.64,41.41,40.29,41.33,642400.0],["2017-09-14",36.06,36.8,32.7,33.84,6153000.0],["2017-09-15",33.69,33.77,30.81,31.4,4627900.0],["2017-09-18",31.55,33.12,31.5,32.16,1747100.0],["2017-09-19",32.2,32.56,30.22,32.53,1389400.0],["2017-09-20",32.5,33.49,32.31,32.75,881700.0],["2017-09-21",32.61,32.8,32.13,32.2,525800.0],["2017-09-22",32.27,32.65,31.5,32.19,715600.0],["2017-09-25",32.19,32.279,30.79,31.26,709100.0],["2017-09-26",31.59,32.75,31.59,32.5,450800.0],["2017-09-27",32.65,33.43,32.52,33.26,437900.0],["2017-09-28",33.23,33.333,32.71,33.01,276200.0],["2017-09-29",32.92,33.3,32.54,33.0,244800.0],["2017-10-02",33.0,33.98,32.98,33.45,430400.0],["2017-10-03",33.48,33.68,32.49,33.48,348000.0],["2017-10-04",33.48,33.93,33.19,33.81,405100.0],["2017-10-05",33.86,34.555,33.61,34.2,405600.0],["2017-10-06",34.11,34.28,33.4,33.59,303800.0],["2017-10-09",33.58,33.86,32.52,32.84,350200.0],["2017-10-10",33.0,33.0,32.05,32.29,298900.0],["2017-10-11",32.34,32.75,32.01,32.25,328000.0],["2017-10-12",32.15,33.41,32.04,33.32,481000.0],["2017-10-13",33.45,33.53,32.96,33.33,283500.0],["2017-10-16",33.35,33.64,32.85,32.95,386800.0],["2017-10-17",32.97,33.56,32.58,32.6,256300.0],["2017-10-18",32.64,33.78,32.63,33.62,336000.0],["2017-10-19",33.56,33.56,32.22,32.73,502000.0],["2017-10-20",32.86,33.71,32.86,33.62,319900.0],["2017-10-23",33.58,34.0,33.286,33.68,335100.0],["2017-10-24",33.73,34.04,33.34,33.97,346100.0],["2017-10-25",33.78,34.03,33.44,33.73,449100.0],["2017-10-26",33.76,34.17,33.54,34.15,403900.0],["2017-10-27",34.15,35.28,34.1,35.2,514700.0],["2017-10-30",35.04,35.57,34.86,35.35,415100.0],["2017-10-31",35.25,35.86,34.87,35.31,971000.0],["2017-11-01",35.4,35.4,34.64,35.04,435500.0],["2017-11-02",35.03,35.62,34.885,35.29,432700.0],["2017-11-03",35.17,36.06,35.14,36.01,485900.0],["2017-11-06",36.01,36.2,35.12,35.38,732400.0],["2017-11-07",34.82,35.0,30.0,31.51,2422800.0],["2017-11-08",32.32,33.47,29.045,29.66,1909500.0],["2017-11-09",29.64,30.98,29.23,30.78,620400.0],["2017-11-10",30.56,31.05,30.07,30.09,461000.0],["2017-11-13",29.85,30.23,28.74,30.0,662000.0],["2017-11-14",30.01,30.1,28.625,28.65,696200.0],["2017-11-15",28.43,28.48,26.62,27.39,1241600.0],["2017-11-16",27.51,27.54,26.86,27.07,1280600.0],["2017-11-17",27.0,27.14,26.44,26.45,903600.0],["2017-11-20",26.71,28.27,26.56,28.21,1683900.0],["2017-11-21",28.15,28.15,25.2,25.35,1355500.0],["2017-11-22",25.45,25.45,23.44,24.5,1915400.0],["2017-11-24",24.64,25.42,24.27,25.29,478600.0],["2017-11-27",25.28,25.82,24.88,25.79,1108700.0],["2017-11-28",25.95,27.62,25.58,27.55,677500.0],["2017-11-29",27.55,27.96,27.19,27.3,456200.0],["2017-11-30",27.39,27.81,26.601,26.77,637900.0],["2017-12-01",26.58,26.94,25.4,26.37,513000.0],["2017-12-04",26.5,27.01,25.78,25.87,883100.0],["2017-12-05",25.97,26.66,25.43,25.55,477600.0],["2017-12-06",25.39,25.75,25.13,25.53,407400.0],["2017-12-07",25.5,26.49,25.21,25.96,769100.0],["2017-12-08",26.22,26.25,25.59,25.96,373400.0],["2017-12-11",23.75,25.975,23.075,24.85,2325000.0],["2017-12-12",24.82,26.26,24.81,25.9,708600.0],["2017-12-13",25.98,27.23,25.49,25.77,544000.0],["2017-12-14",25.88,26.75,25.75,25.9,714900.0],["2017-12-15",25.79,26.85,25.79,26.47,578700.0],["2017-12-18",26.56,27.12,26.13,26.39,251200.0],["2017-12-19",26.42,27.73,26.18,26.71,404400.0],["2017-12-20",26.76,27.07,26.62,27.01,281100.0],["2017-12-21",27.02,27.27,26.54,26.6,147900.0],["2017-12-22",26.57,26.7,26.1,26.48,148800.0],["2017-12-26",26.24,26.51,25.92,26.06,203500.0],["2017-12-27",26.0,26.34,25.97,26.03,282200.0],["2017-12-28",26.15,26.86,25.444,26.05,584600.0],["2017-12-29",25.92,26.145,25.52,25.65,471300.0],["2018-01-02",25.9,27.45,25.71,27.08,401400.0],["2018-01-03",27.08,27.58,26.53,27.17,441600.0],["2018-01-04",27.34,27.5,25.29,26.05,649000.0],["2018-01-05",26.23,26.385,25.25,26.25,411500.0],["2018-01-08",26.25,27.16,25.55,26.79,312000.0],["2018-01-09",26.84,27.48,26.48,27.31,337800.0],["2018-01-10",27.35,28.59,27.305,28.2,504900.0],["2018-01-11",28.25,29.33,28.2,28.56,665200.0],["2018-01-12",28.61,28.87,28.0,28.33,434700.0],["2018-01-16",28.6,29.61,28.15,28.47,555700.0],["2018-01-17",28.53,29.69,28.45,29.62,781700.0],["2018-01-18",29.58,29.68,28.48,28.55,1111600.0],["2018-01-19",28.65,28.73,27.56,28.54,514000.0],["2018-01-22",28.57,29.02,28.125,29.0,359900.0],["2018-01-23",29.0,29.74,28.62,29.66,553500.0],["2018-01-24",29.75,30.3,29.01,29.97,1048300.0],["2018-01-25",30.07,30.25,29.51,29.76,568100.0],["2018-01-26",30.07,31.34,30.02,31.29,513400.0],["2018-01-29",31.11,31.37,30.46,31.12,460400.0],["2018-01-30",30.65,31.11,30.5,30.81,325800.0],["2018-01-31",30.89,30.93,29.75,30.01,261500.0],["2018-02-01",29.88,30.15,29.431,30.15,321400.0],["2018-02-02",29.98,30.195,29.61,29.91,268300.0],["2018-02-05",29.71,29.97,28.64,28.96,410300.0],["2018-02-06",28.28,29.71,28.071,29.52,445600.0],["2018-02-07",29.34,29.64,28.98,29.26,237700.0],["2018-02-08",29.33,29.532,28.4,28.41,327900.0],["2018-02-09",28.6,29.315,27.99,29.06,299500.0],["2018-02-12",29.29,29.72,28.775,29.34,199000.0],["2018-02-13",29.14,29.79,29.0,29.69,271700.0],["2018-02-14",29.47,31.21,29.47,31.01,393000.0],["2018-02-15",31.23,31.8,31.02,31.28,274600.0],["2018-02-16",31.24,31.46,31.02,31.07,179900.0],["2018-02-20",31.01,31.71,31.01,31.23,354600.0],["2018-02-21",31.31,31.78,31.22,31.26,235200.0],["2018-02-22",31.37,32.02,30.94,31.05,245800.0],["2018-02-23",31.32,31.5,30.88,31.27,195000.0],["2018-02-26",30.6,30.76,29.88,30.53,674200.0],["2018-02-27",31.0,34.48,31.0,31.5,1417500.0],["2018-02-28",31.43,32.67,31.27,31.3,1037800.0],["2018-03-01",31.31,34.75,30.571,33.74,1541100.0],["2018-03-02",33.33,33.53,31.41,32.29,1302600.0],["2018-03-05",32.2,33.39,31.64,31.74,1105500.0],["2018-03-06",31.74,32.51,29.39,29.77,1475900.0],["2018-03-07",29.85,31.6,29.85,31.59,531300.0],["2018-03-08",31.59,31.79,30.71,31.18,406300.0],["2018-03-09",31.22,32.27,31.15,31.36,427300.0],["2018-03-12",31.42,32.09,31.42,31.79,218600.0],["2018-03-13",31.93,32.56,31.63,31.75,378300.0],["2018-03-14",31.75,32.24,30.24,30.92,511400.0],["2018-03-15",30.91,32.16,30.865,32.12,404300.0],["2018-03-16",32.16,33.91,31.96,33.76,605400.0],["2018-03-19",33.51,33.68,32.34,32.79,631900.0],["2018-03-20",32.77,33.93,32.52,33.84,340100.0],["2018-03-21",33.84,34.7,33.62,34.5,619300.0],["2018-03-22",34.31,34.88,34.02,34.35,485100.0],["2018-03-23",32.4,32.5,29.06,29.61,2590000.0],["2018-03-26",29.85,30.52,29.31,30.29,1161000.0],["2018-03-27",30.42,30.87,29.98,30.32,628200.0],["2018-03-28",30.41,31.0,30.18,30.5,355600.0],["2018-03-29",30.55,31.769,30.51,30.83,496200.0],["2018-04-02",30.83,31.105,30.46,30.78,427400.0],["2018-04-03",31.0,31.58,30.81,31.51,317900.0],["2018-04-04",31.14,32.24,31.14,32.12,284500.0],["2018-04-05",32.36,32.535,31.72,31.95,501400.0],["2018-04-06",31.8,32.26,31.1,31.38,254800.0],["2018-04-09",31.48,31.73,31.15,31.19,322200.0],["2018-04-10",31.64,31.73,31.15,31.2,470500.0],["2018-04-11",31.2,31.48,30.77,31.18,417400.0],["2018-04-12",31.27,31.27,30.06,30.67,648000.0],["2018-04-13",27.28,28.41,27.0,27.62,3470000.0],["2018-04-16",26.95,29.128,26.75,28.84,1022100.0],["2018-04-17",28.87,29.59,27.96,29.51,546300.0],["2018-04-18",29.5,29.84,29.32,29.7,320600.0],["2018-04-19",29.5,29.78,29.09,29.54,337000.0],["2018-04-20",29.42,29.95,29.22,29.75,396300.0],["2018-04-23",29.78,30.49,29.78,30.31,197900.0],["2018-04-24",30.47,30.69,30.25,30.63,282700.0],["2018-04-25",30.5,31.53,30.28,31.52,264000.0],["2018-04-26",31.65,32.39,31.39,32.32,342100.0],["2018-04-27",32.53,33.11,32.25,33.02,328300.0],["2018-04-30",33.23,34.23,33.09,33.68,515200.0],["2018-05-01",33.79,34.09,33.34,33.99,411400.0],["2018-05-02",33.3,34.91,33.27,34.82,392700.0],["2018-05-03",34.74,35.06,34.07,35.0,381000.0],["2018-05-04",34.79,34.96,34.41,34.45,321400.0],["2018-05-07",34.7,36.6,34.54,35.8,588300.0],["2018-05-08",35.82,36.0,35.45,35.69,598000.0],["2018-05-09",35.75,36.22,34.47,34.99,827400.0],["2018-05-10",36.12,36.12,32.32,34.07,1256700.0],["2018-05-11",33.69,33.9,31.094,31.75,793500.0],["2018-05-14",31.68,32.8,31.52,32.73,450900.0],["2018-05-15",32.78,33.69,32.49,33.5,308900.0],["2018-05-16",33.5,34.375,33.356,33.92,346700.0],["2018-05-17",33.83,34.73,33.812,34.5,349200.0],["2018-05-18",34.59,34.97,34.387,34.62,309600.0],["2018-05-21",34.55,34.99,34.47,34.5,187800.0],["2018-05-22",34.5,34.7,34.0,34.17,339600.0],["2018-05-23",34.08,35.0,34.075,34.96,468200.0],["2018-05-24",35.0,36.18,35.0,35.49,370300.0],["2018-05-25",35.39,36.61,35.16,36.61,408800.0],["2018-05-29",36.6,37.3,35.71,37.28,480300.0],["2018-05-30",37.47,37.75,37.0,37.16,388000.0],["2018-05-31",37.2,38.19,36.92,37.77,525000.0],["2018-06-01",38.05,38.97,38.05,38.35,454900.0],["2018-06-04",38.33,38.4,37.03,37.63,357700.0],["2018-06-05",37.59,38.51,37.51,38.24,300600.0],["2018-06-06",38.28,39.0,38.175,38.96,288200.0],["2018-06-07",38.95,39.17,37.115,37.79,300700.0],["2018-06-08",37.83,40.05,37.83,39.94,478300.0],["2018-06-11",39.88,40.57,39.61,40.22,356300.0],["2018-06-12",40.15,41.65,40.04,41.52,420300.0],["2018-06-13",41.57,42.01,41.53,41.92,386700.0],["2018-06-14",42.01,43.81,41.71,43.79,647900.0],["2018-06-15",43.69,44.1,42.32,43.02,416700.0],["2018-06-18",42.95,43.96,42.9,43.83,375000.0],["2018-06-19",43.57,44.05,42.75,43.44,537700.0],["2018-06-20",43.9,45.0,43.81,44.51,389200.0],["2018-06-21",41.94,42.5,39.43,40.65,880600.0],["2018-06-22",40.66,41.11,40.5,40.88,867300.0],["2018-06-25",42.61,44.11,40.5,41.24,835400.0],["2018-06-26",41.12,42.81,41.12,42.0,475500.0],["2018-06-27",41.89,42.15,40.68,40.83,327800.0],["2018-06-28",40.85,41.19,40.34,41.03,278600.0],["2018-06-29",41.14,41.14,40.115,40.64,561600.0],["2018-07-02",40.59,40.78,39.49,40.54,352200.0],["2018-07-03",40.63,41.08,40.48,40.99,157400.0],["2018-07-05",41.1,42.03,40.935,41.99,201400.0],["2018-07-06",41.83,43.16,41.58,42.71,394400.0],["2018-07-09",43.01,43.105,42.42,42.8,524100.0],["2018-07-10",41.65,41.85,40.0,40.39,393800.0],["2018-07-11",40.06,41.79,40.02,41.36,355600.0],["2018-07-12",41.68,43.6,41.46,43.25,422200.0],["2018-07-13",43.2,43.2,41.85,42.13,211100.0],["2018-07-16",42.18,42.18,40.95,41.49,308900.0],["2018-07-17",41.5,42.71,41.28,42.51,223600.0],["2018-07-18",42.51,42.69,41.76,42.44,273100.0],["2018-07-19",42.38,42.87,41.7,41.83,242300.0],["2018-07-20",41.98,42.53,41.79,42.09,364400.0],["2018-07-23",42.07,42.99,42.01,42.78,234600.0],["2018-07-24",42.78,42.78,39.94,40.11,246000.0],["2018-07-25",39.98,40.87,39.98,40.47,313900.0],["2018-07-26",40.58,40.85,39.44,40.38,391400.0],["2018-07-27",40.38,40.61,39.14,39.77,239300.0],["2018-07-30",39.98,40.7,39.35,39.55,231600.0],["2018-07-31",39.65,41.67,39.38,41.61,349000.0],["2018-08-01",41.47,43.71,41.3,43.51,307400.0],["2018-08-02",43.21,46.5,42.703,45.01,842400.0],["2018-08-03",41.01,43.835,39.065,39.39,1195700.0],["2018-08-06",39.26,39.82,36.89,38.13,661100.0],["2018-08-07",38.55,40.83,38.04,40.24,447000.0],["2018-08-08",40.26,40.91,39.8,40.49,264800.0],["2018-08-09",40.57,41.71,40.57,41.17,188800.0],["2018-08-10",41.06,42.81,41.06,41.95,252300.0],["2018-08-13",41.83,41.83,40.46,40.61,343000.0],["2018-08-14",40.57,41.421,40.22,40.45,309500.0],["2018-08-15",40.5,40.68,39.37,39.5,262600.0],["2018-08-16",39.5,40.14,39.05,39.99,330600.0],["2018-08-17",40.04,40.26,39.19,40.17,253400.0],["2018-08-20",40.37,40.45,39.885,40.14,255700.0],["2018-08-21",40.34,40.74,39.93,40.2,196700.0],["2018-08-22",40.11,41.4,40.06,41.31,324300.0],["2018-08-23",41.4,43.42,41.4,42.72,295700.0],["2018-08-24",42.69,43.87,42.17,43.83,225000.0],["2018-08-27",43.67,45.86,43.41,45.36,460300.0],["2018-08-28",45.36,45.58,44.66,44.8,433700.0],["2018-08-29",62.33,70.91,58.95,62.86,11054300.0],["2018-08-30",62.35,69.2,62.0,67.4,3187800.0],["2018-08-31",67.09,69.82,66.53,68.37,1331100.0],["2018-09-04",68.2,70.48,66.92,67.5,1249600.0],["2018-09-05",67.99,68.17,62.85,64.78,1740900.0],["2018-09-06",64.63,65.1,61.05,63.09,850100.0],["2018-09-07",62.61,64.03,60.69,61.51,767300.0],["2018-09-10",62.15,64.32,61.6,63.75,762100.0],["2018-09-11",63.48,64.36,62.29,64.09,540400.0],["2018-09-12",64.29,64.419,61.13,62.97,561900.0],["2018-09-13",63.5,66.079,61.353,62.77,702200.0],["2018-09-14",62.72,63.3,61.32,61.69,563300.0],["2018-09-17",61.51,61.94,60.27,60.48,786600.0],["2018-09-18",60.46,62.575,59.72,62.34,429800.0],["2018-09-19",62.17,63.166,59.27,59.94,494200.0],["2018-09-20",60.34,60.84,59.77,60.45,313300.0],["2018-09-21",60.28,60.86,58.11,58.84,712100.0],["2018-09-24",58.68,61.17,58.23,60.72,318900.0],["2018-09-25",60.75,63.3,60.37,63.1,525900.0],["2018-09-26",63.3,65.34,61.45,64.11,448100.0],["2018-09-27",64.61,66.25,64.47,65.1,467800.0],["2018-09-28",65.06,66.43,64.59,64.9,421600.0],["2018-10-01",65.15,65.56,61.71,62.26,487500.0],["2018-10-02",62.57,63.24,60.78,61.58,432800.0],["2018-10-03",61.99,63.24,61.68,62.59,402200.0],["2018-10-04",62.19,62.19,60.24,61.42,330300.0],["2018-10-05",61.33,62.65,59.63,61.37,365400.0],["2018-10-08",60.98,62.79,59.88,60.91,605400.0],["2018-10-09",60.37,61.86,60.03,60.4,366700.0],["2018-10-10",60.37,60.37,57.12,57.31,383100.0],["2018-10-11",57.02,59.058,55.91,56.6,563200.0],["2018-10-12",57.58,59.49,57.58,58.86,437100.0],["2018-10-15",58.72,60.33,57.06,59.81,337400.0],["2018-10-16",61.22,64.03,59.82,63.24,493400.0],["2018-10-17",63.3,64.58,61.54,64.27,267400.0],["2018-10-18",64.18,64.5,61.915,62.32,324700.0],["2018-10-19",62.2,62.99,59.36,60.0,504000.0],["2018-10-22",60.06,62.305,59.47,61.84,472000.0],["2018-10-23",60.9,62.24,59.56,61.36,296800.0],["2018-10-24",61.27,62.51,58.42,58.61,317500.0],["2018-10-25",58.6,60.62,57.45,59.82,364400.0],["2018-10-26",58.57,59.79,55.885,58.41,559700.0],["2018-10-29",59.51,60.71,55.16,56.25,381100.0],["2018-10-30",55.63,57.61,54.31,57.52,449100.0],["2018-10-31",58.37,59.04,57.09,57.94,464700.0],["2018-11-01",58.28,60.71,57.4,60.46,616500.0],["2018-11-02",61.0,61.66,59.47,60.08,332800.0],["2018-11-05",60.26,60.59,56.53,57.9,470300.0],["2018-11-06",57.54,59.16,57.11,58.78,330000.0],["2018-11-07",59.21,62.08,58.51,61.84,519200.0],["2018-11-08",59.13,61.74,53.13,59.81,945300.0],["2018-11-09",59.07,62.81,57.61,61.28,724000.0],["2018-11-12",60.895,60.97,55.72,57.16,691700.0],["2018-11-13",57.15,58.895,56.32,56.68,334800.0],["2018-11-14",57.34,57.835,55.839,57.11,342400.0],["2018-11-15",56.77,60.27,56.53,59.47,422500.0],["2018-11-16",58.91,62.79,58.76,61.36,469700.0],["2018-11-19",61.21,61.21,55.86,56.56,601400.0],["2018-11-20",55.44,57.1,54.65,55.3,385200.0],["2018-11-21",56.07,57.87,54.515,57.08,341600.0],["2018-11-23",56.3,59.9,56.2,57.92,178600.0],["2018-11-26",58.62,59.69,57.23,58.77,353600.0],["2018-11-27",58.51,59.54,57.23,58.95,221300.0],["2018-11-28",59.45,62.45,58.64,62.39,415900.0],["2018-11-29",62.05,64.79,62.05,64.26,615500.0],["2018-11-30",64.08,66.0,63.75,65.88,463200.0],["2018-12-03",67.03,68.0,66.11,67.93,517400.0],["2018-12-04",67.74,69.18,64.87,65.32,865500.0],["2018-12-06",64.24,66.58,63.0,66.52,807000.0],["2018-12-07",66.29,66.372,64.01,64.37,773900.0],["2018-12-10",64.13,67.05,63.92,65.25,485600.0],["2018-12-11",66.5,67.73,65.36,66.29,341300.0],["2018-12-12",66.5,67.52,65.35,65.79,484900.0],["2018-12-13",66.22,66.96,62.515,64.17,393200.0],["2018-12-14",63.6,66.0,63.56,64.59,354000.0],["2018-12-17",63.88,64.32,62.0,63.36,917800.0],["2018-12-18",64.13,64.13,59.83,60.43,695300.0],["2018-12-19",60.0,60.26,56.47,57.73,848300.0],["2018-12-20",57.7,57.91,52.54,54.68,900400.0],["2018-12-21",54.66,54.99,52.12,53.58,790700.0],["2018-12-24",53.01,53.31,51.5,52.18,228000.0],["2018-12-26",52.5,54.75,52.05,54.64,431800.0],["2018-12-27",53.7,55.24,52.71,55.17,318000.0],["2018-12-28",55.67,57.0,54.65,55.8,343100.0],["2018-12-31",56.37,58.067,55.87,56.17,555900.0],["2019-01-02",55.03,55.94,53.25,53.75,672400.0],["2019-01-03",53.49,53.73,50.6,50.75,668300.0],["2019-01-04",51.18,54.37,51.18,53.01,879800.0],["2019-01-07",53.0,55.155,53.0,54.28,550100.0],["2019-01-08",55.39,55.55,53.73,55.41,318700.0],["2019-01-09",55.74,57.66,55.61,57.22,477300.0],["2019-01-10",56.68,59.32,56.29,59.12,370600.0],["2019-01-11",59.0,59.051,56.67,57.62,313500.0],["2019-01-14",57.06,58.09,55.69,57.48,260900.0],["2019-01-15",57.97,61.07,57.91,60.86,299200.0],["2019-01-16",60.77,62.69,60.73,60.82,297400.0],["2019-01-17",60.74,63.24,60.74,62.39,176100.0],["2019-01-18",62.97,63.11,61.41,62.68,291300.0],["2019-01-22",62.42,62.65,60.73,61.36,258000.0],["2019-01-23",61.66,61.803,59.75,60.89,159900.0],["2019-01-24",61.47,62.78,61.08,62.19,270500.0],["2019-01-25",62.38,63.66,62.25,62.35,290700.0],["2019-01-28",61.6,62.065,60.3,61.22,156600.0],["2019-01-29",61.05,61.7,59.14,61.01,281400.0],["2019-01-30",61.53,62.48,59.39,62.37,206000.0],["2019-01-31",62.7,65.005,61.71,63.79,540700.0],["2019-02-01",63.84,64.75,62.59,64.69,226500.0],["2019-02-04",64.62,66.94,64.62,66.87,282400.0],["2019-02-05",67.1,69.04,66.95,68.1,366900.0],["2019-02-06",68.4,68.68,67.025,67.68,228200.0],["2019-02-07",67.09,68.73,65.85,66.3,280200.0],["2019-02-08",65.59,66.97,64.515,66.92,201300.0],["2019-02-11",67.73,68.86,67.21,68.0,214400.0],["2019-02-12",68.57,69.48,67.32,69.4,210000.0],["2019-02-13",69.48,69.765,67.88,68.85,208000.0],["2019-02-14",68.36,69.17,68.15,68.77,227200.0],["2019-02-15",68.8,69.41,68.5,69.25,184600.0],["2019-02-19",69.09,70.41,68.89,69.94,267100.0],["2019-02-20",69.71,70.13,68.53,69.32,236500.0],["2019-02-21",69.21,69.21,67.21,68.01,201400.0],["2019-02-22",68.21,68.85,67.64,68.66,156500.0],["2019-02-25",69.23,69.31,68.25,68.32,250700.0],["2019-02-26",68.18,68.18,65.12,66.48,353000.0],["2019-02-27",66.21,68.75,66.21,67.86,1427900.0],["2019-02-28",72.0,75.51,67.55,74.17,1340800.0],["2019-03-01",74.24,74.65,72.48,72.7,732400.0],["2019-03-04",72.92,73.0,67.84,68.29,822300.0],["2019-03-05",68.36,68.36,67.111,67.74,544800.0],["2019-03-06",67.91,67.925,65.25,66.77,373800.0],["2019-03-07",66.41,66.955,65.75,66.02,224000.0],["2019-03-08",65.51,66.09,63.12,66.03,527000.0],["2019-03-11",65.98,68.17,65.97,67.81,264500.0],["2019-03-12",67.85,69.28,66.29,69.16,249400.0],["2019-03-13",69.41,72.151,69.125,71.4,421300.0],["2019-03-14",71.31,71.325,68.951,69.3,338400.0],["2019-03-15",69.5,72.385,69.43,72.24,649800.0],["2019-03-18",72.46,73.67,70.69,73.08,503200.0],["2019-03-19",73.73,75.82,72.46,75.15,485900.0],["2019-03-20",75.5,78.48,74.7,77.51,505400.0],["2019-03-21",77.31,82.24,77.31,80.54,606400.0],["2019-03-22",79.85,80.81,79.03,80.1,449000.0],["2019-03-25",80.05,81.05,78.285,80.07,533000.0],["2019-03-26",80.96,83.14,79.5,79.93,494200.0],["2019-03-27",79.66,79.66,74.28,76.03,406600.0],["2019-03-28",76.18,77.85,75.01,76.65,320500.0],["2019-03-29",77.32,78.72,75.98,78.37,314100.0],["2019-04-01",79.21,79.71,75.31,76.78,314700.0],["2019-04-02",76.58,78.39,75.33,78.35,470500.0],["2019-04-03",78.89,80.32,77.7,78.71,298800.0],["2019-04-04",78.85,79.28,76.634,77.27,319600.0],["2019-04-05",77.42,78.42,76.751,78.13,264100.0],["2019-04-08",77.97,77.99,75.91,77.49,368800.0],["2019-04-09",77.2,78.42,75.93,76.09,361900.0],["2019-04-10",76.57,77.06,75.92,76.72,380400.0],["2019-04-11",76.96,76.96,74.81,75.34,344600.0],["2019-04-12",75.73,76.443,75.46,76.24,188200.0],["2019-04-15",76.3,77.39,75.83,76.05,192800.0],["2019-04-16",76.54,76.54,72.555,72.99,397700.0],["2019-04-17",73.4,73.4,67.765,69.1,699400.0],["2019-04-18",68.82,69.745,67.41,69.45,355400.0],["2019-04-22",69.04,71.625,69.04,70.41,248000.0],["2019-04-23",70.31,72.76,69.48,71.63,278500.0],["2019-04-24",71.69,71.78,70.16,71.01,198900.0],["2019-04-25",70.73,71.96,70.09,71.38,254600.0],["2019-04-26",71.49,73.81,70.4,73.3,280400.0],["2019-04-29",73.28,73.36,71.18,71.37,320100.0],["2019-04-30",70.78,72.55,69.8,72.13,377900.0],["2019-05-01",72.31,72.31,68.73,68.9,313200.0],["2019-05-02",68.76,71.4,68.113,71.12,334700.0],["2019-05-03",71.61,75.57,71.57,75.38,333300.0],["2019-05-06",73.85,75.98,72.93,75.64,427300.0],["2019-05-07",75.41,76.2,72.88,73.47,436100.0],["2019-05-08",73.38,75.73,72.5,73.47,415200.0],["2019-05-09",76.0,76.0,67.4,69.91,1521300.0],["2019-05-10",69.43,70.33,67.13,69.1,691200.0],["2019-05-13",65.0,68.5,64.406,65.82,543000.0],["2019-05-14",66.24,67.11,65.6,66.23,505200.0],["2019-05-15",65.64,67.86,65.605,67.25,463400.0],["2019-05-16",67.25,69.15,67.25,68.84,432500.0],["2019-05-17",67.99,69.64,66.96,67.23,442900.0],["2019-05-20",66.33,67.85,65.04,66.33,317300.0],["2019-05-21",67.02,68.07,66.34,66.65,260400.0],["2019-05-22",66.15,67.98,66.15,66.55,168500.0],["2019-05-23",65.68,66.16,63.46,64.49,284100.0],["2019-05-24",64.8,66.34,64.593,65.49,187000.0],["2019-05-28",65.78,68.95,65.5,67.5,658500.0],["2019-05-29",67.01,67.01,64.2,64.34,311900.0],["2019-05-30",64.55,66.49,64.505,65.96,266300.0],["2019-05-31",64.73,66.06,64.26,64.48,370200.0],["2019-06-03",64.38,66.0,63.0,63.59,266500.0],["2019-06-04",64.31,66.84,63.63,66.67,249600.0],["2019-06-05",67.47,68.66,66.42,67.7,334500.0],["2019-06-06",67.59,68.4,65.79,68.18,239400.0],["2019-06-07",68.57,69.74,68.44,69.15,282400.0],["2019-06-10",69.22,72.267,69.15,71.65,405700.0],["2019-06-11",71.65,72.86,70.31,72.32,508800.0],["2019-06-12",72.13,73.7,71.83,72.94,446300.0],["2019-06-13",73.24,74.185,72.3,73.57,328700.0],["2019-06-14",73.07,73.88,72.67,73.33,390500.0],["2019-06-17",73.57,75.29,72.93,75.18,373100.0],["2019-06-18",75.94,78.57,75.66,77.34,359800.0],["2019-06-19",77.34,78.42,76.95,77.95,429000.0],["2019-06-20",79.13,79.13,77.42,77.49,405200.0],["2019-06-21",76.97,76.97,75.225,75.65,541300.0],["2019-06-24",75.86,75.958,73.25,73.46,232400.0],["2019-06-25",73.25,74.76,72.75,74.5,500200.0],["2019-06-26",74.5,75.14,73.5,74.35,378000.0],["2019-06-27",75.0,76.08,74.4,75.85,214800.0],["2019-06-28",75.98,76.7,75.035,75.4,532700.0],["2019-07-01",76.28,77.615,75.84,77.02,280200.0],["2019-07-02",77.0,78.25,76.41,77.81,228200.0],["2019-07-03",78.13,78.725,77.55,77.79,101900.0],["2019-07-05",77.2,78.24,76.24,78.03,174800.0],["2019-07-08",76.97,77.11,75.435,76.8,466900.0],["2019-07-09",76.73,78.84,76.105,77.41,332500.0],["2019-07-10",77.91,78.09,77.17,77.38,244600.0],["2019-07-11",77.96,78.185,76.25,77.08,258600.0],["2019-07-12",76.76,77.71,75.13,75.16,229100.0],["2019-07-15",75.4,76.0,74.34,75.55,308500.0],["2019-07-16",75.84,76.15,75.04,75.59,238100.0],["2019-07-17",75.46,77.13,74.365,76.75,400800.0],["2019-07-18",76.7,77.25,76.1,76.24,335700.0],["2019-07-19",76.51,77.22,75.13,75.14,188200.0],["2019-07-22",75.19,75.97,74.03,75.83,231600.0],["2019-07-23",76.1,76.15,74.25,75.5,548400.0],["2019-07-24",75.59,76.68,75.42,76.45,376200.0],["2019-07-25",75.96,76.32,75.13,75.44,217900.0],["2019-07-26",75.94,76.57,75.24,76.24,328600.0],["2019-07-29",76.26,76.77,75.43,76.64,627400.0],["2019-07-30",76.14,78.93,76.01,78.88,517700.0],["2019-07-31",78.7,83.35,78.7,81.68,597400.0],["2019-08-01",81.71,84.65,80.68,83.91,475800.0],["2019-08-02",83.01,83.67,80.58,81.08,491200.0],["2019-08-05",79.97,80.379,73.71,75.06,663700.0],["2019-08-06",75.82,76.695,75.07,76.32,351500.0],["2019-08-07",75.14,75.14,70.71,73.1,576100.0],["2019-08-08",62.3,68.735,61.09,64.53,3034100.0],["2019-08-09",64.06,65.27,62.94,63.3,964300.0],["2019-08-12",62.95,63.11,60.39,60.64,586500.0],["2019-08-13",60.49,62.9,60.0,62.03,778800.0],["2019-08-14",61.09,61.41,60.36,60.52,639900.0],["2019-08-15",60.73,61.17,60.13,60.7,295700.0],["2019-08-16",61.33,63.22,60.89,62.94,384600.0],["2019-08-19",63.69,64.43,62.664,63.74,535000.0],["2019-08-20",63.59,64.6,62.88,63.0,534500.0],["2019-08-21",63.8,63.84,62.83,63.03,389400.0],["2019-08-22",63.2,63.4,60.82,61.16,385400.0],["2019-08-23",60.88,60.88,58.25,58.58,367100.0],["2019-08-26",59.16,60.02,57.53,59.26,764700.0],["2019-08-27",59.61,60.74,59.23,59.63,527500.0],["2019-08-28",59.39,62.28,59.17,62.0,514200.0],["2019-08-29",62.6,66.08,62.41,65.78,1037700.0],["2019-08-30",66.11,66.54,61.99,64.31,914700.0],["2019-09-03",63.74,64.04,62.4,63.24,440800.0],["2019-09-04",63.42,63.79,62.6,63.36,281100.0],["2019-09-05",64.39,66.25,63.205,66.02,674100.0],["2019-09-06",66.22,66.52,64.52,64.96,318800.0],["2019-09-09",65.12,66.79,63.17,65.04,545800.0],["2019-09-10",64.68,69.47,63.95,68.87,563000.0],["2019-09-11",69.1,72.76,69.1,72.21,628400.0],["2019-09-12",72.52,74.29,70.65,73.01,597100.0],["2019-09-13",73.07,76.06,73.07,73.99,561800.0],["2019-09-16",73.5,74.92,70.25,70.56,647000.0],["2019-09-17",70.7,71.995,70.13,71.79,453600.0],["2019-09-18",72.11,73.71,70.89,73.24,535000.0],["2019-09-19",73.48,75.185,72.44,72.67,384000.0],["2019-09-20",72.55,74.46,71.94,73.73,482700.0],["2019-09-23",73.64,74.19,72.05,72.58,282700.0],["2019-09-24",73.04,73.125,68.92,69.23,372300.0],["2019-09-25",69.07,69.67,67.07,67.97,490400.0],["2019-09-26",67.91,68.165,65.18,66.38,326700.0],["2019-09-27",66.05,66.86,60.58,61.17,765700.0],["2019-09-30",59.75,62.84,59.0,62.51,696700.0],["2019-10-01",62.35,62.71,58.62,60.39,552200.0],["2019-10-02",59.75,59.98,57.64,58.14,535300.0],["2019-10-03",58.0,60.7,56.61,59.42,403500.0],["2019-10-04",59.66,60.06,57.98,59.42,248200.0],["2019-10-07",59.3,60.09,58.61,58.83,466100.0],["2019-10-08",58.46,58.93,57.16,58.34,335800.0],["2019-10-09",58.0,60.6,58.0,60.02,279700.0],["2019-10-10",60.7,61.38,57.65,59.29,475300.0],["2019-10-11",60.55,62.4,60.5,61.69,442200.0],["2019-10-14",61.7,61.93,60.765,61.5,238100.0],["2019-10-15",61.93,64.64,61.93,63.02,476900.0],["2019-10-16",62.69,63.94,62.49,63.83,231600.0],["2019-10-17",64.33,65.61,63.91,64.97,356700.0],["2019-10-18",64.8,65.69,63.808,64.76,294100.0],["2019-10-21",65.79,66.1,63.01,63.2,442800.0],["2019-10-22",63.39,63.4,61.01,61.33,274900.0],["2019-10-23",61.65,63.27,61.51,62.58,398000.0],["2019-10-24",62.94,63.77,62.49,62.98,193900.0],["2019-10-25",62.9,65.01,62.71,64.45,315000.0],["2019-10-28",64.68,66.3,64.39,65.64,266200.0],["2019-10-29",65.35,65.9,64.5,65.22,254700.0],["2019-10-30",65.0,65.27,63.415,64.96,384600.0],["2019-10-31",64.93,65.56,63.5,63.83,406100.0],["2019-11-01",64.07,66.5,63.5,65.43,412200.0],["2019-11-04",66.06,66.7,64.95,65.44,630700.0],["2019-11-05",65.64,66.11,64.27,64.65,330600.0],["2019-11-06",64.44,65.15,62.05,62.43,434300.0],["2019-11-07",62.26,62.75,56.17,58.96,1606400.0],["2019-11-08",58.8,62.569,58.8,62.21,933000.0],["2019-11-11",61.52,64.13,61.52,62.81,641800.0],["2019-11-12",62.94,64.88,62.94,64.26,363300.0],["2019-11-13",63.77,64.48,62.32,62.69,282900.0],["2019-11-14",62.85,64.61,62.5,62.7,288500.0],["2019-11-15",63.27,64.27,62.87,63.78,380600.0],["2019-11-18",63.55,63.7,60.88,61.49,254900.0],["2019-11-19",62.02,63.06,61.19,62.65,302700.0],["2019-11-20",62.16,63.12,60.9,63.1,714000.0],["2019-11-21",63.17,63.98,62.44,63.07,1109300.0],["2019-11-22",63.31,63.31,59.43,61.5,401400.0],["2019-11-25",61.77,64.38,61.52,62.41,615900.0],["2019-11-26",62.51,64.82,62.34,63.28,551900.0],["2019-11-27",63.77,64.27,63.28,63.71,218500.0],["2019-11-29",63.56,64.3,62.85,64.13,125000.0],["2019-12-02",64.25,64.36,61.61,62.69,226100.0],["2019-12-03",62.07,62.38,60.33,61.1,341000.0],["2019-12-04",61.6,61.6,59.33,59.61,426100.0],["2019-12-05",59.82,60.38,59.32,59.68,398700.0],["2019-12-06",60.11,60.17,58.79,59.94,295000.0],["2019-12-09",59.96,60.06,58.17,58.34,270800.0],["2019-12-10",58.27,59.31,57.76,59.25,434500.0],["2019-12-11",59.66,59.87,56.96,57.32,344900.0],["2019-12-12",54.5,57.69,53.72,56.99,471500.0],["2019-12-13",56.85,57.15,54.68,56.53,628400.0],["2019-12-16",56.97,58.13,55.44,56.39,421300.0],["2019-12-17",56.63,56.97,55.715,56.45,452700.0],["2019-12-18",56.83,57.787,55.825,56.6,392000.0],["2019-12-19",56.87,56.87,55.87,56.39,361000.0],["2019-12-20",56.5,56.79,55.25,55.3,472800.0],["2019-12-23",55.41,56.975,55.21,56.81,340300.0],["2019-12-24",56.88,57.18,56.23,56.74,78800.0],["2019-12-26",56.74,56.919,54.97,55.4,216400.0],["2019-12-27",55.36,55.44,54.69,54.97,272400.0],["2019-12-30",54.71,54.785,53.53,54.18,292500.0],["2019-12-31",53.94,54.81,53.535,54.47,355900.0],["2020-01-02",55.0,55.425,53.69,54.43,423200.0],["2020-01-03",53.61,54.86,53.189,54.49,336200.0],["2020-01-06",55.2,56.51,54.4,55.3,614100.0],["2020-01-07",55.16,55.6,54.67,55.0,469400.0],["2020-01-08",55.19,55.545,53.37,55.04,756600.0],["2020-01-09",54.66,57.31,54.1,57.22,427900.0],["2020-01-10",57.43,58.4,57.19,58.25,403400.0],["2020-01-13",58.31,59.14,57.52,58.94,308900.0],["2020-01-14",58.75,59.57,58.14,59.53,267000.0],["2020-01-15",59.55,60.84,57.77,57.99,275800.0],["2020-01-16",58.44,59.68,57.86,58.78,276400.0],["2020-01-17",59.15,59.5,57.26,57.35,258600.0],["2020-01-21",57.2,58.16,56.2,57.92,339600.0],["2020-01-22",58.45,58.69,57.69,57.96,210300.0],["2020-01-23",58.0,58.28,56.72,57.61,532300.0],["2020-01-24",57.71,58.05,57.02,57.65,531900.0],["2020-01-27",56.56,57.62,56.09,56.53,283700.0],["2020-01-28",56.77,58.07,55.85,57.96,238200.0],["2020-01-29",58.2,58.49,57.38,57.51,186100.0],["2020-01-30",56.86,57.57,55.705,57.45,279400.0],["2020-01-31",57.22,57.22,54.94,56.25,277700.0],["2020-02-03",56.69,57.49,56.49,57.45,207100.0],["2020-02-04",58.58,59.93,57.27,59.6,486300.0],["2020-02-05",60.44,61.13,59.22,60.63,536400.0],["2020-02-06",60.92,62.21,59.68,62.21,515100.0],["2020-02-07",62.03,63.58,61.45,63.55,566800.0],["2020-02-10",63.69,65.26,62.37,65.21,534800.0],["2020-02-11",65.85,67.8,65.37,66.73,505100.0],["2020-02-12",67.09,70.25,66.26,69.81,527700.0],["2020-02-13",69.58,70.96,68.08,70.14,530300.0],["2020-02-14",70.32,70.57,66.9,67.33,482500.0],["2020-02-18",67.11,68.07,65.84,67.89,484700.0],["2020-02-19",67.91,68.82,67.205,67.35,342600.0],["2020-02-20",66.98,67.21,65.18,65.5,699700.0],["2020-02-21",65.32,65.32,61.81,63.97,657200.0],["2020-02-24",61.3,62.91,61.05,62.81,521700.0],["2020-02-25",62.88,63.51,60.035,60.44,426100.0],["2020-02-26",60.88,61.895,59.7,61.25,321700.0],["2020-02-27",59.86,63.59,56.89,61.47,948700.0],["2020-02-28",43.25,45.0,40.0,43.98,5813800.0],["2020-03-02",44.15,44.31,42.25,44.27,1646100.0],["2020-03-03",44.44,46.05,42.28,42.77,1236800.0],["2020-03-04",43.49,44.25,41.47,42.27,746800.0],["2020-03-05",40.69,41.48,39.075,39.91,837800.0],["2020-03-06",38.97,40.08,38.42,39.5,935500.0],["2020-03-09",37.06,37.56,35.69,35.8,665200.0],["2020-03-10",39.0,42.05,38.75,41.47,2459900.0],["2020-03-11",40.45,40.81,37.48,38.64,1548600.0],["2020-03-12",35.75,39.24,32.478,39.1,9501500.0],["2020-03-13",40.63,40.907,35.53,40.25,1716000.0],["2020-03-16",36.25,38.24,32.85,33.35,1473800.0],["2020-03-17",33.79,37.14,28.22,35.92,1614100.0],["2020-03-18",33.9,34.19,26.48,30.79,1274200.0],["2020-03-19",30.54,30.71,27.0,28.69,1259800.0],["2020-03-20",28.97,30.12,24.17,25.53,1223400.0],["2020-03-23",25.48,27.93,23.31,27.62,863400.0],["2020-03-24",29.4,32.33,28.39,30.82,1042600.0],["2020-03-25",31.11,33.93,29.03,32.87,1098700.0],["2020-03-26",32.94,37.42,32.89,37.2,869900.0],["2020-03-27",35.44,35.493,33.08,33.34,853100.0],["2020-03-30",33.25,34.53,33.0,33.36,654200.0],["2020-03-31",33.31,34.39,30.34,30.86,732700.0],["2020-04-01",29.53,30.88,27.91,28.78,684600.0],["2020-04-02",28.51,30.25,27.58,30.04,960400.0],["2020-04-03",29.88,30.875,28.41,29.21,673800.0],["2020-04-06",30.64,31.39,29.68,30.25,915600.0],["2020-04-07",32.04,32.285,29.68,30.52,694600.0],["2020-04-08",30.83,33.89,30.44,32.61,526100.0],["2020-04-09",33.3,34.08,32.7,33.89,819600.0],["2020-04-13",33.53,33.53,31.42,33.1,405000.0],["2020-04-14",33.81,35.15,33.14,34.93,755000.0],["2020-04-15",32.91,33.87,31.44,33.47,537300.0],["2020-04-16",33.5,34.785,32.81,34.66,541800.0],["2020-04-17",35.63,37.14,35.4,35.69,734000.0],["2020-04-20",35.2,36.17,34.12,34.15,445100.0],["2020-04-21",32.99,33.68,31.5,32.34,457800.0],["2020-04-22",33.26,34.225,32.63,34.01,565000.0],["2020-04-23",34.28,35.82,34.2,34.97,517800.0],["2020-04-24",35.1,35.76,34.54,35.07,464600.0],["2020-04-27",35.88,36.3,34.8,35.0,607300.0],["2020-04-28",35.93,35.93,34.51,35.04,470700.0],["2020-04-29",36.24,39.04,35.82,37.49,959700.0],["2020-04-30",37.01,37.99,35.85,36.69,455900.0],["2020-05-01",35.93,35.97,34.76,35.84,477300.0],["2020-05-04",35.46,36.29,34.42,34.58,943100.0],["2020-05-05",35.02,38.84,34.74,38.44,1186400.0],["2020-05-06",41.28,44.28,40.37,40.71,1487700.0],["2020-05-07",42.18,42.61,40.72,41.16,671100.0],["2020-05-08",40.34,41.0,38.51,39.9,677200.0],["2020-05-11",39.17,39.77,37.81,39.18,749300.0],["2020-05-12",39.21,39.38,37.23,37.94,628300.0],["2020-05-13",37.71,37.71,35.04,35.74,676200.0],["2020-05-14",35.0,35.605,34.12,34.63,915100.0],["2020-05-15",34.39,36.51,34.1,35.55,904800.0],["2020-05-18",36.79,37.7,35.28,35.76,808200.0],["2020-05-19",35.59,37.13,35.05,35.37,927800.0],["2020-05-20",36.21,38.13,35.6,37.55,805600.0],["2020-05-21",37.23,37.81,36.15,37.44,436800.0],["2020-05-22",37.71,37.74,36.59,37.5,238800.0],["2020-05-26",38.96,39.83,38.27,39.2,810400.0],["2020-05-27",40.0,41.07,39.07,40.88,682100.0],["2020-05-28",41.37,42.19,40.0,40.12,790700.0],["2020-05-29",40.1,40.49,37.672,38.98,559200.0],["2020-06-01",38.97,41.28,38.519,40.39,420300.0],["2020-06-02",40.76,41.28,39.87,41.21,328600.0],["2020-06-03",41.84,45.365,41.664,44.87,927300.0],["2020-06-04",44.63,44.63,42.43,42.72,585700.0],["2020-06-05",44.04,47.82,43.38,46.83,697700.0],["2020-06-08",46.44,46.855,42.65,43.15,2107600.0],["2020-06-09",42.23,42.37,40.5,40.73,2111400.0],["2020-06-10",40.45,41.38,39.26,39.35,793900.0],["2020-06-11",37.97,38.8,36.34,37.6,1039700.0],["2020-06-12",39.26,39.75,36.75,38.64,756800.0],["2020-06-15",37.11,40.52,37.01,39.8,708100.0],["2020-06-16",41.5,41.89,39.33,39.89,639900.0],["2020-06-17",40.25,41.07,39.38,39.87,441000.0],["2020-06-18",39.34,40.031,39.34,39.94,424600.0],["2020-06-19",40.43,41.54,39.89,40.44,829100.0],["2020-06-22",40.13,41.32,39.91,41.25,516900.0],["2020-06-23",41.65,41.94,40.55,40.76,450800.0],["2020-06-24",40.16,40.25,38.165,38.73,484100.0],["2020-06-25",38.54,39.05,37.13,37.66,615700.0],["2020-06-26",37.47,37.74,36.77,36.89,1008400.0],["2020-06-29",37.18,38.39,36.61,38.18,255400.0],["2020-06-30",37.94,38.73,37.795,38.42,479600.0],["2020-07-01",38.52,39.35,38.26,38.77,285400.0],["2020-07-02",39.63,39.63,38.55,38.64,403800.0],["2020-07-06",39.49,39.77,37.97,38.92,965000.0],["2020-07-07",38.47,38.905,37.0,37.23,984400.0],["2020-07-08",37.5,38.06,36.385,37.32,879400.0],["2020-07-09",37.29,37.84,35.65,37.43,1118500.0],["2020-07-10",37.43,38.15,37.17,37.96,341400.0],["2020-07-13",38.29,40.152,38.1,39.0,775000.0],["2020-07-14",38.97,40.25,38.61,40.23,562700.0],["2020-07-15",41.0,43.05,40.96,42.66,813200.0],["2020-07-16",42.16,42.54,38.95,39.32,813500.0],["2020-07-17",39.33,39.92,38.46,39.57,911300.0],["2020-07-20",39.36,40.38,39.33,39.78,269000.0],["2020-07-21",40.24,41.04,39.63,39.99,420200.0],["2020-07-22",39.92,40.679,39.92,40.56,330600.0],["2020-07-23",40.31,41.61,40.31,41.09,572900.0],["2020-07-24",40.92,40.92,39.58,40.06,478100.0],["2020-07-27",40.21,41.31,39.6,41.17,267200.0],["2020-07-28",41.0,41.45,40.49,41.13,538300.0],["2020-07-29",41.27,42.81,41.26,42.3,395100.0],["2020-07-30",41.65,43.69,41.45,43.67,316900.0],["2020-07-31",43.48,43.81,42.37,43.7,458800.0],["2020-08-03",44.26,47.36,43.81,46.84,1077700.0],["2020-08-04",46.84,48.45,46.49,47.26,911000.0],["2020-08-05",47.93,50.25,47.69,50.04,803900.0],["2020-08-06",50.22,50.67,48.52,49.09,498600.0],["2020-08-07",48.83,49.925,43.11,43.45,822300.0],["2020-08-10",43.19,43.68,41.411,41.75,595800.0],["2020-08-11",42.33,42.455,40.51,40.72,432500.0],["2020-08-12",41.41,43.32,40.71,42.39,412000.0],["2020-08-13",41.98,42.89,41.665,42.44,385400.0],["2020-08-14",42.31,43.399,41.86,41.92,233800.0],["2020-08-17",41.92,42.5,41.37,41.99,337400.0],["2020-08-18",42.16,42.22,40.815,41.59,349200.0],["2020-08-19",41.95,42.71,41.11,41.57,427100.0],["2020-08-20",41.05,41.57,40.4,40.6,272200.0],["2020-08-21",40.61,40.9,40.16,40.61,287100.0],["2020-08-24",41.15,41.54,40.66,40.95,317300.0],["2020-08-25",41.0,41.455,40.075,40.72,275800.0],["2020-08-26",40.64,44.91,40.64,44.77,596300.0],["2020-08-27",44.56,45.12,43.71,44.35,361300.0],["2020-08-28",44.5,47.62,44.365,47.2,572900.0],["2020-08-31",46.97,48.27,46.59,47.83,520800.0],["2020-09-01",47.45,47.66,44.99,45.0,437700.0],["2020-09-02",45.11,47.59,44.77,47.28,980500.0],["2020-09-03",47.34,48.26,45.21,48.11,886200.0],["2020-09-04",48.58,49.95,47.73,48.33,900900.0],["2020-09-08",47.5,49.29,46.54,48.38,473200.0],["2020-09-09",48.61,50.51,48.47,49.49,402700.0],["2020-09-10",49.91,50.21,47.6,47.92,1094200.0],["2020-09-11",48.52,48.755,46.52,47.01,463300.0],["2020-09-14",47.39,48.86,47.16,48.74,398100.0],["2020-09-15",48.99,50.16,48.059,49.44,343000.0],["2020-09-16",50.03,51.21,49.11,49.19,541500.0],["2020-09-17",48.52,49.04,47.69,48.76,560500.0],["2020-09-18",49.16,49.83,46.42,46.9,1433600.0],["2020-09-21",45.35,47.55,43.66,47.46,830400.0],["2020-09-22",47.93,49.19,46.495,48.21,763700.0],["2020-09-23",47.99,48.09,46.01,46.09,544400.0],["2020-09-24",45.22,48.23,45.06,47.58,423300.0],["2020-09-25",47.3,49.11,47.25,48.85,835800.0],["2020-09-28",49.4,51.71,49.39,50.55,498600.0],["2020-09-29",50.2,52.03,50.175,50.97,515900.0],["2020-09-30",51.16,51.5,48.71,49.52,561700.0],["2020-10-01",50.22,50.74,49.635,49.85,250200.0],["2020-10-02",49.28,50.36,48.68,49.16,547900.0],["2020-10-05",49.59,50.22,49.16,49.48,287200.0],["2020-10-06",49.7,50.41,48.88,48.9,454000.0],["2020-10-07",49.46,53.02,49.431,52.54,579900.0],["2020-10-08",52.0,52.99,51.43,52.46,561100.0],["2020-10-09",53.0,55.43,52.77,54.59,619600.0],["2020-10-12",54.76,55.03,53.1,54.0,593600.0],["2020-10-13",53.69,54.5,53.3,54.45,501100.0],["2020-10-14",54.6,54.9,53.73,54.5,450200.0],["2020-10-15",53.78,55.18,53.78,54.75,292600.0],["2020-10-16",54.82,55.0,54.26,54.84,410700.0],["2020-10-19",55.52,56.08,54.71,55.0,519700.0],["2020-10-20",55.26,56.26,54.725,55.85,468300.0],["2020-10-21",55.95,56.66,55.0,56.0,382100.0],["2020-10-22",56.28,57.9,56.07,57.87,426600.0],["2020-10-23",58.25,58.29,57.4,58.25,541500.0],["2020-10-26",57.31,58.73,56.78,57.75,884000.0],["2020-10-27",57.6,59.77,57.35,59.57,865800.0],["2020-10-28",58.41,58.99,55.74,55.85,877500.0],["2020-10-29",55.82,57.85,54.65,57.39,437800.0],["2020-10-30",57.27,57.63,54.78,55.92,290600.0],["2020-11-02",56.31,57.01,53.24,54.49,689300.0],["2020-11-03",55.19,55.69,53.93,55.25,1022800.0],["2020-11-04",54.95,57.71,54.95,56.02,470300.0],["2020-11-05",57.29,58.07,55.99,56.5,804200.0],["2020-11-06",58.64,63.37,57.5,60.31,910600.0],["2020-11-09",64.62,66.56,63.07,63.17,939300.0],["2020-11-10",61.96,65.89,61.96,64.6,751200.0],["2020-11-11",65.0,66.46,64.08,66.0,500500.0],["2020-11-12",65.36,67.26,63.96,65.13,686100.0],["2020-11-13",66.03,67.12,65.44,66.61,260000.0],["2020-11-16",67.6,68.05,65.28,66.06,494900.0],["2020-11-17",66.94,67.7,65.68,67.64,466300.0],["2020-11-18",67.7,68.95,66.12,66.64,481000.0],["2020-11-19",65.83,68.41,65.83,68.33,292500.0],["2020-11-20",67.83,68.15,63.63,64.29,710700.0],["2020-11-23",64.99,67.85,64.64,67.02,581900.0],["2020-11-24",67.68,68.54,66.67,66.76,261200.0],["2020-11-25",66.51,67.71,65.74,66.1,179700.0],["2020-11-27",65.72,68.28,65.72,67.97,117900.0],["2020-11-30",68.22,68.75,67.01,67.48,290400.0],["2020-12-01",68.12,69.615,67.68,67.95,377900.0],["2020-12-02",67.5,69.69,67.21,69.54,254200.0],["2020-12-03",69.45,71.96,69.45,70.87,343000.0],["2020-12-04",71.17,71.29,67.81,70.23,437300.0],["2020-12-07",70.19,70.53,68.72,68.83,301800.0],["2020-12-08",68.28,69.99,68.28,69.49,354300.0],["2020-12-09",70.09,70.99,66.97,67.28,712800.0],["2020-12-10",67.1,69.46,66.38,68.19,365200.0],["2020-12-11",67.61,69.71,66.81,67.44,308800.0],["2020-12-14",68.32,69.86,68.0,68.01,438300.0],["2020-12-15",68.6,71.72,68.39,70.89,375900.0],["2020-12-16",72.21,73.16,71.15,71.94,331300.0],["2020-12-17",72.08,74.175,72.02,72.99,297800.0],["2020-12-18",73.28,73.83,72.1,72.26,965500.0],["2020-12-21",70.69,74.72,70.42,74.66,343300.0],["2020-12-22",74.81,75.735,74.085,74.14,490000.0],["2020-12-23",74.11,75.24,73.482,74.87,313300.0],["2020-12-24",75.0,75.51,73.39,73.99,217900.0],["2020-12-28",74.99,75.13,72.92,72.98,358700.0],["2020-12-29",73.56,74.09,72.47,72.58,328300.0],["2020-12-30",73.58,76.2,73.46,74.79,306700.0],["2020-12-31",75.0,75.61,74.09,75.26,292800.0],["2021-01-04",75.71,75.71,69.89,70.43,642400.0],["2021-01-05",70.59,73.48,70.59,72.45,514700.0],["2021-01-06",72.62,76.48,72.62,75.45,552700.0],["2021-01-07",75.79,77.41,75.6,76.51,534000.0],["2021-01-08",76.8,79.5,76.8,78.23,392200.0],["2021-01-11",76.84,78.52,76.535,77.19,197600.0],["2021-01-12",76.74,78.9,76.57,77.99,233800.0],["2021-01-13",78.07,84.47,76.32,84.18,737100.0],["2021-01-14",84.05,88.21,83.785,86.71,1116800.0],["2021-01-15",86.25,87.44,85.375,86.34,297500.0],["2021-01-19",86.89,89.41,86.89,88.5,433400.0],["2021-01-20",89.46,90.27,88.52,89.96,541000.0],["2021-01-21",90.44,90.71,88.21,88.74,455800.0],["2021-01-22",87.59,88.12,86.65,87.17,469600.0],["2021-01-25",87.0,87.26,83.12,84.97,474100.0],["2021-01-26",85.63,86.49,84.59,85.57,308700.0],["2021-01-27",84.1,88.48,81.314,88.37,781100.0],["2021-01-28",89.39,92.19,87.89,90.64,664900.0],["2021-01-29",89.59,91.52,87.245,88.69,590200.0],["2021-02-01",89.63,90.12,86.25,89.52,337600.0],["2021-02-02",91.72,92.935,91.28,92.11,238600.0],["2021-02-03",91.97,93.17,91.09,92.64,223000.0],["2021-02-04",93.77,96.71,93.575,95.18,450000.0],["2021-02-05",96.25,96.48,94.03,95.84,246100.0],["2021-02-08",96.5,97.186,95.64,96.67,240000.0],["2021-02-09",96.98,97.45,95.87,96.67,340800.0],["2021-02-10",97.2,97.785,95.15,95.52,363800.0],["2021-02-11",96.05,96.05,93.75,95.3,389300.0],["2021-02-12",95.0,96.09,94.4,94.96,430600.0],["2021-02-16",95.2,96.21,94.215,94.74,585200.0],["2021-02-17",94.0,94.0,89.65,90.73,354100.0],["2021-02-18",89.8,90.32,87.8,88.91,241200.0],["2021-02-19",89.27,94.555,88.9,93.36,576000.0],["2021-02-22",92.64,94.94,91.91,94.91,433200.0],["2021-02-23",93.56,94.87,91.23,94.07,436700.0],["2021-02-24",94.5,97.49,93.3,96.43,597700.0],["2021-02-25",96.67,98.24,91.57,92.11,319700.0],["2021-02-26",92.88,97.49,91.06,94.56,492000.0],["2021-03-01",93.99,98.26,93.03,97.42,482900.0],["2021-03-02",97.3,99.0,95.575,96.08,309500.0],["2021-03-03",95.85,96.455,88.202,89.02,445000.0],["2021-03-04",87.77,88.28,82.265,83.73,526600.0],["2021-03-05",85.26,86.0,79.68,85.76,510700.0],["2021-03-08",86.14,87.62,81.65,81.81,366200.0],["2021-03-09",83.51,86.45,83.37,85.2,403900.0],["2021-03-10",87.09,88.23,86.34,87.05,312000.0],["2021-03-11",88.9,89.435,87.305,89.14,362700.0],["2021-03-12",88.46,89.02,86.52,88.85,278900.0],["2021-03-15",87.88,90.64,87.88,89.22,186500.0],["2021-03-16",89.1,90.85,88.31,88.94,288000.0],["2021-03-17",87.57,90.31,86.31,89.74,206900.0],["2021-03-18",88.98,88.98,85.43,85.94,267900.0],["2021-03-19",86.24,88.64,85.92,88.43,707400.0],["2021-03-22",89.16,90.25,87.29,87.55,339900.0],["2021-03-23",86.63,87.55,83.32,84.33,533600.0],["2021-03-24",85.3,85.73,81.64,81.88,289500.0],["2021-03-25",80.78,85.62,80.5,85.0,327100.0],["2021-03-26",85.61,86.23,83.01,85.58,286500.0],["2021-03-29",84.92,86.98,82.84,82.96,291200.0],["2021-03-30",82.57,85.01,81.82,84.48,276600.0],["2021-03-31",85.38,86.83,83.63,83.93,679300.0],["2021-04-01",84.92,85.18,81.0,81.97,720200.0],["2021-04-05",82.53,82.53,78.87,80.42,1089600.0],["2021-04-06",80.45,82.99,80.0,81.74,541300.0],["2021-04-07",81.85,81.92,79.45,79.95,282000.0],["2021-04-08",82.55,85.85,82.44,85.84,754100.0],["2021-04-09",85.56,85.81,80.34,83.13,386800.0],["2021-04-12",82.79,82.96,80.915,82.5,320200.0],["2021-04-13",82.15,84.11,82.15,82.94,275800.0],["2021-04-14",83.36,86.0,83.24,84.47,267100.0],["2021-04-15",85.4,86.45,84.61,85.9,140300.0],["2021-04-16",86.5,86.5,84.82,85.02,282200.0],["2021-04-19",84.24,85.74,83.93,84.01,401500.0],["2021-04-20",83.28,86.67,83.28,86.58,304700.0],["2021-04-21",86.65,90.79,86.65,90.57,398500.0],["2021-04-22",91.26,93.1,89.81,91.75,260200.0],["2021-04-23",92.19,96.035,92.19,94.99,292500.0],["2021-04-26",95.49,96.23,93.09,95.84,349900.0],["2021-04-27",96.86,96.86,95.065,95.99,298400.0],["2021-04-28",95.99,98.285,95.18,97.7,318600.0],["2021-04-29",98.22,98.22,94.11,95.04,230900.0],["2021-04-30",94.07,95.66,92.82,94.16,382900.0],["2021-05-03",94.24,95.25,92.69,92.87,530000.0],["2021-05-04",91.5,91.5,88.7,90.78,387900.0],["2021-05-05",90.76,92.48,89.78,90.44,371900.0],["2021-05-06",87.17,88.27,81.06,82.63,930100.0],["2021-05-07",82.54,85.335,82.5,83.04,371700.0],["2021-05-10",82.19,82.33,76.37,76.41,482500.0],["2021-05-11",74.71,78.2,72.97,77.51,414500.0],["2021-05-12",76.91,77.21,74.89,75.76,466600.0],["2021-05-13",76.63,78.23,73.4,74.38,339600.0],["2021-05-14",74.49,75.76,73.93,74.76,310000.0],["2021-05-17",74.33,74.885,72.17,73.75,241500.0],["2021-05-18",73.85,76.45,73.53,74.7,363500.0],["2021-05-19",73.51,74.46,72.61,74.3,267300.0],["2021-05-20",74.3,75.25,73.61,74.5,307400.0],["2021-05-21",75.62,77.07,74.68,74.92,320800.0],["2021-05-24",75.36,76.18,74.84,75.95,699300.0],["2021-05-25",76.67,77.825,74.93,75.0,262700.0],["2021-05-26",74.72,75.61,73.27,74.66,510300.0],["2021-05-27",75.34,75.66,73.96,74.55,295300.0],["2021-05-28",74.7,75.65,73.38,73.58,229300.0],["2021-06-01",73.93,74.83,72.39,73.06,358900.0],["2021-06-02",73.04,73.98,72.63,73.62,424200.0],["2021-06-03",72.93,73.79,71.47,73.48,259800.0],["2021-06-04",74.26,74.93,72.84,73.65,210000.0],["2021-06-07",73.43,76.62,73.369,76.34,226700.0],["2021-06-08",76.89,78.3,76.89,78.08,376300.0],["2021-06-09",78.74,79.44,77.51,78.54,222700.0],["2021-06-10",78.62,79.1,77.74,78.52,165300.0],["2021-06-11",79.02,79.97,78.48,79.91,130400.0],["2021-06-14",80.66,81.47,79.84,80.55,345300.0],["2021-06-15",80.48,80.48,79.26,80.02,339000.0],["2021-06-16",80.04,80.74,78.89,80.11,149000.0],["2021-06-17",80.0,82.41,79.81,81.71,193900.0],["2021-06-18",80.66,82.35,80.66,81.9,489700.0],["2021-06-21",82.54,84.15,81.38,83.88,203700.0],["2021-06-22",83.96,85.48,83.84,84.79,378200.0],["2021-06-23",84.76,86.55,84.565,86.37,201000.0],["2021-06-24",87.0,87.24,85.99,86.25,138000.0],["2021-06-25",86.24,87.175,85.4,86.25,310000.0],["2021-06-28",86.53,86.615,84.15,84.39,233700.0],["2021-06-29",84.68,84.68,81.72,82.08,392000.0],["2021-06-30",82.21,84.92,81.76,84.83,569400.0],["2021-07-01",85.07,86.35,84.02,84.23,210300.0],["2021-07-02",84.32,84.81,81.71,82.45,206400.0],["2021-07-06",82.33,82.65,81.01,82.53,156400.0],["2021-07-07",82.7,84.1,79.88,81.08,192600.0],["2021-07-08",79.62,79.67,75.56,77.17,678900.0],["2021-07-09",77.93,77.93,74.12,76.47,700400.0],["2021-07-12",76.76,78.2,75.98,77.0,246200.0],["2021-07-13",76.03,76.64,73.5,73.57,358800.0],["2021-07-14",54.34,61.0,53.001,57.82,4003700.0],["2021-07-15",57.21,57.21,54.052,56.03,2056800.0],["2021-07-16",56.19,57.856,55.43,57.01,1697800.0],["2021-07-19",56.39,57.52,55.5,56.31,700100.0],["2021-07-20",50.41,50.475,46.5,47.93,3344900.0],["2021-07-21",48.0,49.72,46.71,49.72,1453600.0],["2021-07-22",50.3,50.73,49.655,50.0,417400.0],["2021-07-23",49.89,50.395,48.88,49.92,309300.0],["2021-07-26",48.94,48.946,47.89,47.98,362800.0],["2021-07-27",47.82,48.545,46.32,48.2,738100.0],["2021-07-28",48.72,49.76,48.51,49.16,756400.0],["2021-07-29",49.57,50.16,48.48,49.45,799300.0],["2021-07-30",49.64,51.79,49.36,51.0,605800.0],["2021-08-02",51.19,52.15,50.31,51.01,409900.0],["2021-08-03",50.91,51.445,49.071,49.41,562200.0],["2021-08-04",49.41,50.99,49.03,49.16,281200.0],["2021-08-05",49.16,51.58,48.75,50.96,809900.0],["2021-08-06",48.7,51.2,46.84,51.02,1352000.0],["2021-08-09",51.66,54.8,51.5,54.34,908800.0],["2021-08-10",54.97,54.97,49.96,50.32,423200.0],["2021-08-11",50.56,50.918,48.79,50.2,529600.0],["2021-08-12",50.71,50.71,49.1,49.55,541100.0],["2021-08-13",49.5,50.72,48.61,48.96,305800.0],["2021-08-16",48.79,49.945,47.675,49.18,290800.0],["2021-08-17",48.21,49.21,47.84,49.17,196300.0],["2021-08-18",49.25,49.77,47.71,47.75,313400.0],["2021-08-19",47.24,47.66,46.38,47.43,359900.0],["2021-08-20",47.46,48.96,47.43,48.94,375600.0],["2021-08-23",49.61,50.48,49.33,49.95,387800.0],["2021-08-24",50.0,51.85,50.0,51.33,417200.0],["2021-08-25",51.3,52.74,51.095,52.63,608600.0],["2021-08-26",52.425,54.87,52.285,54.25,552000.0],["2021-08-27",54.24,57.28,53.84,56.82,459100.0],["2021-08-30",56.93,58.135,56.63,57.09,323300.0],["2021-08-31",57.19,59.96,57.19,59.63,574500.0],["2021-09-01",60.0,60.075,57.36,58.32,517400.0],["2021-09-02",58.32,60.04,58.22,59.8,609600.0],["2021-09-03",59.8,59.8,57.8,59.09,376500.0],["2021-09-07",59.48,60.04,58.94,59.5,540800.0],["2021-09-08",59.27,59.82,57.32,57.36,566500.0],["2021-09-09",57.01,57.38,54.88,55.1,462600.0],["2021-09-10",55.23,55.425,52.32,52.37,421300.0],["2021-09-13",52.3,52.36,50.19,50.25,778300.0],["2021-09-14",50.86,51.06,49.5,50.02,998600.0],["2021-09-15",52.49,52.72,50.97,51.78,1115500.0],["2021-09-16",51.64,53.16,51.4,52.83,1052200.0],["2021-09-17",53.42,53.98,52.75,53.94,941600.0],["2021-09-20",53.0,53.94,51.23,51.77,394500.0],["2021-09-21",52.0,52.83,50.76,50.93,453000.0],["2021-09-22",50.94,52.04,50.41,51.25,583700.0],["2021-09-23",51.6,52.593,51.34,52.56,1072300.0],["2021-09-24",52.07,52.6,50.51,50.6,446800.0],["2021-09-27",50.6,51.37,49.96,50.62,494500.0],["2021-09-28",50.6,50.6,49.36,49.97,542600.0],["2021-09-29",50.11,50.55,48.455,48.79,316100.0],["2021-09-30",49.04,49.54,48.0,48.17,404600.0],["2021-10-01",48.44,49.09,47.01,48.51,584800.0],["2021-10-04",48.01,48.01,45.51,46.14,355600.0],["2021-10-05",45.89,46.86,45.89,46.35,454500.0],["2021-10-06",45.77,46.432,45.5,45.69,323200.0],["2021-10-07",45.91,46.8,45.73,45.95,609200.0],["2021-10-08",46.0,46.23,45.11,45.16,336800.0],["2021-10-11",44.93,45.89,44.37,44.67,2272700.0],["2021-10-12",44.64,47.65,44.64,47.25,2107700.0],["2021-10-13",47.87,48.0,46.25,47.0,771200.0],["2021-10-14",46.44,47.66,46.39,47.2,355700.0],["2021-10-15",48.26,48.26,44.77,44.82,515100.0],["2021-10-18",44.59,45.56,43.71,45.37,416200.0],["2021-10-19",45.72,46.65,45.55,45.93,374300.0],["2021-10-20",45.755,46.415,45.22,46.27,233900.0],["2021-10-21",46.22,46.7,45.41,45.78,237600.0],["2021-10-22",45.54,45.54,44.7,44.91,254800.0],["2021-10-25",44.84,45.71,44.52,45.02,210200.0],["2021-10-26",45.2,45.27,44.21,44.28,306900.0],["2021-10-27",44.0,44.1,42.685,42.78,222000.0],["2021-10-28",43.15,45.81,43.0,45.75,547900.0],["2021-10-29",45.5,46.03,44.964,45.71,279800.0],["2021-11-01",46.03,47.98,45.72,46.39,556500.0],["2021-11-02",46.4,46.4,44.75,45.06,397300.0],["2021-11-03",56.5,58.29,50.896,53.46,3736300.0],["2021-11-04",53.26,56.6,53.26,55.01,1154600.0],["2021-11-05",54.31,57.59,52.29,56.99,590900.0],["2021-11-08",56.99,57.269,52.92,53.75,739700.0],["2021-11-09",53.52,54.32,52.0,52.07,497100.0],["2021-11-10",51.85,52.54,50.5,50.7,424900.0],["2021-11-11",50.5,51.64,50.46,51.31,325500.0],["2021-11-12",51.68,52.49,50.7,50.7,392300.0],["2021-11-15",50.99,50.99,48.96,49.0,903600.0],["2021-11-16",48.96,50.55,48.653,50.11,520800.0],["2021-11-17",49.74,49.78,48.61,49.67,356500.0],["2021-11-18",49.67,50.24,46.81,47.2,671300.0],["2021-11-19",47.16,48.27,46.65,48.11,342200.0],["2021-11-22",48.72,49.05,46.97,46.97,305700.0],["2021-11-23",46.57,47.23,45.382,46.67,389100.0],["2021-11-24",46.13,49.01,45.97,48.54,996300.0],["2021-11-26",47.28,47.91,44.79,45.5,351400.0],["2021-11-29",45.95,46.29,43.875,44.01,375000.0],["2021-11-30",43.82,44.1,41.93,43.03,394200.0],["2021-12-01",44.0,44.41,41.57,41.73,471400.0],["2021-12-02",41.99,43.2,41.4,41.59,521500.0],["2021-12-03",41.66,41.66,39.35,40.27,471200.0],["2021-12-06",40.4,42.15,39.42,41.45,305700.0],["2021-12-07",42.58,44.1,42.237,43.38,368900.0],["2021-12-08",43.73,44.61,43.345,44.06,414800.0],["2021-12-09",43.5,44.44,42.37,42.61,383400.0],["2021-12-10",43.0,43.36,40.855,41.29,303800.0],["2021-12-13",41.06,42.126,40.64,41.13,414200.0],["2021-12-14",41.0,43.3,40.65,43.26,1012700.0],["2021-12-15",42.93,44.05,42.06,44.01,556300.0],["2021-12-16",44.55,44.69,41.22,41.93,675900.0],["2021-12-17",41.98,43.82,41.38,43.78,1105600.0],["2021-12-20",42.81,43.35,40.76,42.9,508400.0],["2021-12-21",43.25,44.95,43.14,44.83,380800.0],["2021-12-22",44.75,45.68,44.0,45.65,432600.0],["2021-12-23",46.05,47.42,45.24,46.8,489400.0],["2021-12-27",46.91,47.07,45.52,46.31,330900.0],["2021-12-28",46.19,46.64,45.43,45.94,334600.0],["2021-12-29",45.87,46.73,45.445,46.03,324100.0],["2021-12-30",45.81,46.759,45.37,45.84,248800.0],["2021-12-31",45.63,46.28,44.34,44.44,221100.0],["2022-01-03",44.94,47.54,44.23,47.42,423000.0],["2022-01-04",47.5,48.0,45.87,46.54,244500.0],["2022-01-05",46.58,47.73,44.055,44.33,457900.0],["2022-01-06",44.69,46.1,43.095,45.34,450700.0],["2022-01-07",45.79,48.87,45.7,47.55,773800.0],["2022-01-10",46.88,48.95,46.062,48.15,626600.0],["2022-01-11",48.15,53.86,47.51,53.34,1013100.0],["2022-01-12",53.34,53.8,50.19,50.58,690600.0],["2022-01-13",50.99,53.06,49.92,51.95,593400.0],["2022-01-14",50.55,53.85,50.0,53.7,413800.0],["2022-01-18",54.89,54.95,51.22,51.85,965300.0],["2022-01-19",52.9,53.49,51.6,51.76,542200.0],["2022-01-20",52.32,55.87,52.235,53.2,470500.0],["2022-01-21",53.01,53.53,50.68,51.38,482200.0],["2022-01-24",50.26,51.94,47.9,51.16,574500.0],["2022-01-25",49.93,51.57,49.5,50.53,635700.0],["2022-01-26",51.62,51.83,48.38,48.83,447800.0],["2022-01-27",49.17,50.83,48.17,48.55,753600.0],["2022-01-28",48.23,51.62,47.185,51.59,431400.0],["2022-01-31",50.98,53.27,50.72,53.24,436000.0],["2022-02-01",53.25,54.41,51.82,54.35,283300.0],["2022-02-02",54.53,54.66,52.06,52.9,1492600.0],["2022-02-03",52.92,54.89,52.88,53.5,414600.0],["2022-02-04",53.56,54.555,52.33,54.14,320400.0],["2022-02-07",54.0,56.39,54.0,54.9,289900.0],["2022-02-08",54.57,56.445,53.86,56.04,272700.0],["2022-02-09",56.28,57.18,55.99,56.77,255900.0],["2022-02-10",55.62,57.53,55.131,55.83,298700.0],["2022-02-11",55.86,57.33,54.19,54.98,269800.0],["2022-02-14",54.82,56.15,53.64,53.8,270600.0],["2022-02-15",54.24,56.17,54.24,55.5,298100.0],["2022-02-16",55.5,56.26,53.875,55.23,477100.0],["2022-02-17",54.71,54.71,51.64,52.25,333500.0],["2022-02-18",51.68,52.63,49.18,50.02,502900.0],["2022-02-22",49.76,51.33,48.185,49.07,612200.0],["2022-02-23",49.07,53.97,47.15,50.96,829200.0],["2022-02-24",48.46,54.47,48.16,54.25,478800.0],["2022-02-25",54.39,54.9,53.13,54.85,239700.0],["2022-02-28",54.36,55.85,54.3,55.31,312300.0],["2022-03-01",54.95,56.37,54.41,55.01,284000.0],["2022-03-02",54.59,55.48,53.92,54.73,248100.0],["2022-03-03",55.24,55.51,53.15,53.58,255900.0],["2022-03-04",52.81,54.96,52.23,54.34,294000.0],["2022-03-07",54.71,55.525,53.11,55.16,426800.0],["2022-03-08",54.82,55.74,52.955,53.09,366300.0],["2022-03-09",53.93,55.439,53.35,53.84,368500.0],["2022-03-10",52.77,54.38,52.03,54.29,260000.0],["2022-03-11",54.5,54.65,50.41,50.66,295000.0],["2022-03-14",50.4,51.73,47.92,48.59,414400.0],["2022-03-15",48.9,49.97,48.33,49.48,330400.0],["2022-03-16",50.17,53.58,50.08,53.43,458800.0],["2022-03-17",52.92,55.74,52.92,55.46,202100.0],["2022-03-18",55.54,56.97,55.12,55.59,549600.0],["2022-03-21",55.21,56.0,54.315,54.98,169600.0],["2022-03-22",54.67,56.91,54.67,56.32,226100.0],["2022-03-23",56.0,56.24,54.09,55.06,204000.0],["2022-03-24",55.46,55.46,53.66,55.18,189600.0],["2022-03-25",55.52,57.2,54.98,56.62,279900.0],["2022-03-28",56.63,58.47,55.66,56.46,266200.0],["2022-03-29",57.35,58.14,56.65,57.75,274700.0],["2022-03-30",57.85,58.46,56.941,57.31,235300.0],["2022-03-31",57.0,59.68,57.0,57.82,469500.0],["2022-04-01",58.0,60.84,57.5,60.78,573800.0],["2022-04-04",60.73,62.06,59.465,61.9,463200.0],["2022-04-05",62.22,62.67,59.34,61.37,532100.0],["2022-04-06",60.33,60.95,59.36,60.47,640500.0],["2022-04-07",60.41,62.51,60.41,61.74,510200.0],["2022-04-08",60.94,64.49,60.94,63.77,912700.0],["2022-04-11",63.21,64.32,61.95,62.18,702100.0],["2022-04-12",62.78,63.2,60.57,60.59,513700.0],["2022-04-13",60.6,62.08,60.39,61.27,292700.0],["2022-04-14",61.86,61.86,59.725,60.98,403200.0],["2022-04-18",61.49,61.82,58.69,59.26,302500.0],["2022-04-19",59.35,62.58,59.35,60.99,353700.0],["2022-04-20",61.33,61.845,59.96,61.26,233000.0],["2022-04-21",61.86,61.86,59.85,59.95,201100.0],["2022-04-22",59.59,60.01,55.58,57.0,332500.0],["2022-04-25",57.0,57.44,54.89,55.17,694500.0],["2022-04-26",54.38,55.19,52.22,52.93,977700.0],["2022-04-27",52.7,53.4,46.75,47.01,1152600.0],["2022-04-28",47.08,48.16,45.68,48.16,862000.0],["2022-04-29",47.61,48.91,46.68,47.29,721300.0],["2022-05-02",47.61,48.2,46.73,48.04,551200.0],["2022-05-03",48.38,49.015,47.47,48.31,456400.0],["2022-05-04",47.7,48.105,44.95,47.51,652100.0],["2022-05-05",46.27,47.4,43.03,44.91,1043700.0],["2022-05-06",44.81,44.81,41.27,41.35,952800.0],["2022-05-09",40.68,40.775,34.815,35.21,1313600.0],["2022-05-10",35.85,36.64,33.33,36.42,951100.0],["2022-05-11",36.96,37.99,34.76,34.86,895100.0],["2022-05-12",34.78,36.31,34.21,35.17,423400.0],["2022-05-13",35.79,39.04,35.75,38.63,551400.0],["2022-05-16",38.58,39.8,38.14,38.37,428800.0],["2022-05-17",38.56,41.45,38.56,40.87,561500.0],["2022-05-18",39.86,40.56,38.76,39.12,510500.0],["2022-05-19",38.72,39.94,38.44,39.03,395400.0],["2022-05-20",39.81,40.58,38.44,39.34,380700.0],["2022-05-23",39.66,40.86,38.485,40.45,385200.0],["2022-05-24",40.0,40.195,38.502,38.94,407800.0],["2022-05-25",38.7,40.03,38.601,39.83,262200.0],["2022-05-26",40.18,41.33,40.0,40.65,199800.0],["2022-05-27",41.2,42.0,40.68,41.6,218200.0],["2022-05-31",41.5,41.89,40.13,40.83,381700.0],["2022-06-01",41.34,41.8,39.51,40.99,306500.0],["2022-06-02",41.24,43.77,40.65,43.54,325000.0],["2022-06-03",42.96,43.24,41.645,42.88,288500.0],["2022-06-06",43.49,44.46,42.83,43.61,326800.0],["2022-06-07",42.8,45.37,42.8,45.32,363300.0],["2022-06-08",44.79,46.99,44.79,45.73,325300.0],["2022-06-09",45.08,46.24,43.64,43.75,401400.0],["2022-06-10",42.83,44.14,42.55,43.82,470500.0],["2022-06-13",42.09,43.83,41.42,43.17,510500.0],["2022-06-14",43.0,44.24,41.53,42.07,467600.0],["2022-06-15",42.53,45.335,42.475,44.09,408300.0],["2022-06-16",42.82,42.82,41.24,42.22,428100.0],["2022-06-17",42.81,45.36,42.81,43.49,595400.0],["2022-06-21",44.75,44.8,43.2,43.25,323600.0],["2022-06-22",42.37,44.25,42.235,43.94,325100.0],["2022-06-23",44.19,46.12,44.16,45.16,458100.0],["2022-06-24",45.83,47.5,45.365,47.26,681200.0],["2022-06-27",47.61,48.92,46.805,47.65,317500.0],["2022-06-28",47.59,48.37,45.53,45.61,273000.0],["2022-06-29",45.46,45.78,44.7,45.75,344200.0],["2022-06-30",44.99,45.69,43.56,45.42,418200.0],["2022-07-01",45.28,47.75,45.11,47.66,278100.0],["2022-07-05",46.63,47.61,45.79,47.36,468700.0],["2022-07-06",47.33,47.79,46.65,46.84,188000.0],["2022-07-07",47.0,48.17,46.99,47.37,420300.0],["2022-07-08",46.3,49.53,46.01,48.83,576600.0],["2022-07-11",48.23,48.42,45.835,47.06,459200.0],["2022-07-12",49.58,51.15,47.31,48.42,1056700.0],["2022-07-13",47.63,49.27,47.11,48.67,257800.0],["2022-07-14",47.87,49.225,47.81,49.1,161300.0],["2022-07-15",49.97,50.43,48.97,50.42,352700.0],["2022-07-18",51.39,51.88,48.74,49.18,284700.0],["2022-07-19",49.89,50.96,49.54,50.24,379800.0],["2022-07-20",50.36,51.075,49.78,50.09,474900.0],["2022-07-21",50.19,51.055,49.77,50.58,506100.0],["2022-07-22",50.42,51.11,48.66,49.99,453400.0],["2022-07-25",49.99,51.57,49.48,51.03,432400.0],["2022-07-26",50.95,51.74,49.675,50.95,419800.0],["2022-07-27",51.03,52.91,50.99,52.61,223200.0],["2022-07-28",53.03,54.08,52.09,53.7,314800.0],["2022-07-29",53.13,54.07,52.74,53.85,540300.0],["2022-08-01",53.48,55.1,52.79,52.84,472100.0],["2022-08-02",52.49,53.88,52.199,53.27,849900.0],["2022-08-03",54.21,54.39,53.125,53.35,598300.0],["2022-08-04",53.0,54.25,50.1,53.5,1331500.0],["2022-08-05",51.63,53.435,51.63,52.98,635700.0],["2022-08-08",53.02,54.145,51.84,52.33,392800.0],["2022-08-09",51.66,52.52,49.92,50.07,409500.0],["2022-08-10",50.94,51.33,48.99,50.37,671500.0],["2022-08-11",50.4,51.43,49.89,50.0,637400.0],["2022-08-12",50.17,50.89,50.0,50.38,420900.0],["2022-08-15",49.8,53.12,49.8,52.73,676400.0],["2022-08-16",52.53,53.06,51.08,52.76,530700.0],["2022-08-17",52.35,52.424,50.62,51.09,615400.0],["2022-08-18",50.55,51.25,49.9,51.12,398900.0],["2022-08-19",50.73,50.73,49.25,50.08,392000.0],["2022-08-22",49.29,50.11,48.81,49.05,243200.0],["2022-08-23",49.51,49.76,48.44,49.41,260300.0],["2022-08-24",50.29,52.68,49.269,52.0,628200.0],["2022-08-25",52.82,52.84,52.04,52.59,349400.0],["2022-08-26",52.31,52.58,49.48,49.89,550400.0],["2022-08-29",49.14,49.31,47.82,48.0,276600.0],["2022-08-30",48.25,48.545,47.76,48.03,381100.0],["2022-08-31",48.68,49.165,48.02,48.55,260000.0],["2022-09-01",48.21,48.92,46.9,48.84,372500.0],["2022-09-02",49.59,50.9,48.42,48.83,650900.0],["2022-09-06",49.2,49.2,47.63,48.1,334400.0],["2022-09-07",52.76,60.92,51.49,57.01,4560500.0],["2022-09-08",56.44,59.6,56.44,58.38,1106900.0],["2022-09-09",58.37,58.53,55.86,56.3,1291100.0],["2022-09-12",56.6,58.82,56.6,58.49,628600.0],["2022-09-13",56.19,57.345,55.78,56.27,475000.0],["2022-09-14",56.25,56.84,55.28,56.83,683600.0],["2022-09-15",56.99,57.29,56.12,56.84,538100.0],["2022-09-16",55.92,57.71,55.33,57.67,905700.0],["2022-09-19",56.68,57.37,55.1,57.04,446100.0],["2022-09-20",56.95,57.04,55.5,56.24,724900.0],["2022-09-21",56.37,56.99,54.28,54.64,408200.0],["2022-09-22",54.08,54.08,50.17,51.37,671400.0],["2022-09-23",50.49,50.82,49.39,50.39,436100.0],["2022-09-26",49.9,51.385,49.69,50.25,382200.0],["2022-09-27",51.11,52.025,50.47,51.11,364000.0],["2022-09-28",51.47,53.47,51.33,53.01,309900.0],["2022-09-29",52.04,54.08,51.61,53.53,591700.0],["2022-09-30",53.6,55.92,53.23,53.24,483800.0],["2022-10-03",53.9,54.95,52.82,53.06,387400.0],["2022-10-04",55.79,56.88,55.55,56.36,349800.0],["2022-10-05",55.57,57.24,55.08,56.9,331300.0],["2022-10-06",57.04,57.18,56.17,56.82,285900.0],["2022-10-07",56.17,56.41,54.92,55.33,254000.0],["2022-10-10",55.06,55.09,52.76,53.58,231000.0],["2022-10-11",53.11,54.2,51.08,52.65,311400.0],["2022-10-12",52.58,52.599,51.485,52.13,232700.0],["2022-10-13",50.97,54.36,50.18,53.29,290100.0],["2022-10-14",53.91,54.99,53.565,53.78,298200.0],["2022-10-17",54.97,56.3,53.93,54.73,319800.0],["2022-10-18",56.31,57.165,54.32,54.84,444700.0],["2022-10-19",53.78,53.81,51.71,53.35,403400.0],["2022-10-20",53.4,54.68,53.075,54.62,292100.0],["2022-10-21",54.9,55.25,53.86,54.99,241700.0],["2022-10-24",55.3,55.3,53.88,54.15,213300.0],["2022-10-25",54.44,56.19,53.38,54.26,314900.0],["2022-10-26",54.91,57.08,54.8,56.13,330900.0],["2022-10-27",56.29,57.01,55.59,57.0,325200.0],["2022-10-28",57.0,58.25,56.67,57.75,336900.0],["2022-10-31",57.25,57.6,56.04,56.07,346200.0],["2022-11-01",56.67,56.91,54.44,54.58,386300.0],["2022-11-02",54.42,55.93,53.38,53.41,474400.0],["2022-11-03",51.54,52.02,46.84,48.26,1392600.0],["2022-11-04",48.84,48.84,46.23,48.67,690900.0],["2022-11-07",48.55,49.08,47.05,47.05,407900.0],["2022-11-08",47.0,48.87,46.02,48.82,438900.0],["2022-11-09",48.46,49.97,47.66,49.3,504300.0],["2022-11-10",51.61,53.07,51.295,51.92,554500.0],["2022-11-11",52.79,52.79,51.51,51.98,372400.0],["2022-11-14",51.64,52.1,50.29,50.41,366900.0],["2022-11-15",51.29,52.2,50.55,50.7,290000.0],["2022-11-16",50.6,50.85,49.47,50.13,298400.0],["2022-11-17",49.2,49.54,47.86,48.16,402500.0],["2022-11-18",49.11,49.395,47.939,48.88,362800.0],["2022-11-21",48.45,49.22,47.2,47.27,203600.0],["2022-11-22",47.27,47.53,46.53,47.22,241500.0],["2022-11-23",47.19,48.21,46.71,47.44,241000.0],["2022-11-25",47.29,47.66,47.08,47.13,164900.0],["2022-11-28",46.86,47.28,46.31,46.46,258200.0],["2022-11-29",46.25,46.68,45.42,45.62,216100.0],["2022-11-30",45.69,46.93,44.715,46.57,642500.0],["2022-12-01",46.99,49.22,46.725,48.66,669300.0],["2022-12-02",47.38,48.075,46.54,47.82,558000.0],["2022-12-05",47.09,47.37,45.28,45.88,291400.0],["2022-12-06",45.68,45.68,43.38,44.05,406800.0],["2022-12-07",44.05,45.32,43.55,45.27,404600.0],["2022-12-08",45.69,46.03,44.86,45.42,324100.0],["2022-12-09",45.01,45.49,44.775,45.46,596300.0],["2022-12-12",45.68,46.54,44.69,45.06,314500.0],["2022-12-13",46.75,48.04,45.46,45.51,444400.0],["2022-12-14",45.19,46.02,43.95,44.22,251100.0],["2022-12-15",43.55,43.79,42.89,43.32,303700.0],["2022-12-16",42.6,42.95,41.8,42.48,825700.0],["2022-12-19",42.29,42.66,41.33,42.29,417300.0],["2022-12-20",42.15,44.04,42.15,42.6,450200.0],["2022-12-21",42.74,44.08,42.615,43.58,218500.0],["2022-12-22",43.0,43.27,41.41,43.08,261200.0],["2022-12-23",42.72,43.17,42.09,42.63,174300.0],["2022-12-27",42.59,42.59,40.69,40.82,251700.0],["2022-12-28",40.74,41.37,40.45,41.28,198500.0],["2022-12-29",41.71,42.96,41.52,42.53,214700.0],["2022-12-30",41.86,43.98,41.86,43.68,380300.0],["2023-01-03",44.31,44.5,42.48,43.88,846200.0],["2023-01-04",44.6,45.43,44.0,44.35,376400.0],["2023-01-05",44.4,45.04,43.445,44.64,398800.0],["2023-01-06",45.11,45.96,44.28,45.17,241100.0],["2023-01-09",45.5,45.5,44.125,44.68,337400.0],["2023-01-10",44.76,45.8,44.03,45.34,814000.0],["2023-01-11",45.66,46.64,45.04,46.15,409400.0],["2023-01-12",46.35,48.51,45.45,48.45,341300.0],["2023-01-13",48.28,50.23,48.28,49.21,255900.0],["2023-01-17",48.99,49.58,48.5,49.11,225300.0],["2023-01-18",49.36,49.76,48.2,48.68,401500.0],["2023-01-19",48.43,48.96,47.8,48.33,280500.0],["2023-01-20",48.68,48.68,47.31,48.53,292900.0],["2023-01-23",48.64,49.5,48.29,49.14,262600.0],["2023-01-24",48.6,49.48,48.17,48.17,178700.0],["2023-01-25",47.54,48.19,47.04,47.95,261200.0],["2023-01-26",48.38,48.39,47.06,48.18,210200.0],["2023-01-27",48.06,48.28,47.15,48.04,332000.0],["2023-01-30",47.64,48.768,47.37,48.28,400100.0],["2023-01-31",48.36,49.5,48.16,49.05,478400.0],["2023-02-01",49.09,49.99,48.35,49.76,330000.0],["2023-02-02",50.0,52.79,49.5,52.48,855800.0],["2023-02-03",51.71,53.324,51.52,51.52,419900.0],["2023-02-06",50.87,51.23,48.89,49.91,410100.0],["2023-02-07",49.55,49.8,48.35,49.52,384600.0],["2023-02-08",49.21,49.73,48.55,48.92,177100.0],["2023-02-09",49.41,51.17,49.17,49.29,404700.0],["2023-02-10",49.02,50.59,48.74,50.45,211900.0],["2023-02-13",50.81,50.855,49.825,50.26,183500.0],["2023-02-14",49.9,51.99,49.805,50.48,524200.0],["2023-02-15",50.29,52.71,50.29,52.24,487400.0],["2023-02-16",51.33,53.0,51.04,51.64,437200.0],["2023-02-17",51.74,52.3,51.04,51.6,366500.0],["2023-02-21",50.88,50.955,49.802,50.22,273200.0],["2023-02-22",50.08,50.68,49.14,50.43,543200.0],["2023-02-23",47.58,49.72,46.03,48.85,1025200.0],["2023-02-24",48.26,48.31,47.2,47.6,442100.0],["2023-02-27",47.98,48.63,47.36,47.51,333500.0],["2023-02-28",47.44,48.24,46.87,47.23,466900.0],["2023-03-01",47.21,49.36,46.975,48.51,511600.0],["2023-03-02",48.02,49.34,48.02,49.15,595300.0],["2023-03-03",49.09,50.9,48.88,50.37,607500.0],["2023-03-06",50.49,51.11,48.69,48.7,395600.0],["2023-03-07",48.88,49.52,47.01,47.2,549300.0],["2023-03-08",47.19,47.68,46.76,47.62,338200.0],["2023-03-09",47.92,49.12,46.24,46.58,293100.0],["2023-03-10",46.47,46.49,44.545,45.36,563800.0],["2023-03-13",44.86,46.56,44.26,45.25,583900.0],["2023-03-14",46.4,47.59,45.94,47.4,618700.0],["2023-03-15",46.52,48.59,46.382,48.17,420600.0],["2023-03-16",47.75,50.81,47.62,49.41,507800.0],["2023-03-17",49.45,49.75,47.86,48.02,939700.0],["2023-03-20",48.01,48.915,48.01,48.54,269700.0],["2023-03-21",49.28,50.175,49.16,49.27,325900.0],["2023-03-22",49.44,50.175,48.4,48.46,321000.0],["2023-03-23",48.82,49.11,47.92,48.21,393200.0],["2023-03-24",48.06,49.575,47.8,49.35,289100.0],["2023-03-27",50.04,51.07,49.42,50.83,420400.0],["2023-03-28",50.78,51.0,49.175,49.56,406600.0],["2023-03-29",49.96,50.39,48.88,49.19,314200.0],["2023-03-30",49.62,50.145,49.131,49.25,256200.0],["2023-03-31",49.56,50.99,49.56,50.1,370800.0],["2023-04-03",50.13,50.49,49.31,49.51,276300.0],["2023-04-04",49.69,50.26,49.03,49.85,297800.0],["2023-04-05",49.59,49.84,47.85,48.17,520100.0],["2023-04-06",48.39,49.219,48.02,49.11,239200.0],["2023-04-10",48.82,49.09,48.29,48.69,215800.0],["2023-04-11",48.97,50.22,48.97,49.65,267000.0],["2023-04-12",50.1,50.21,48.02,48.03,377500.0],["2023-04-13",48.31,50.005,47.8,49.25,307200.0],["2023-04-14",49.44,49.58,48.17,48.66,162600.0],["2023-04-17",48.81,49.25,48.81,48.97,165100.0],["2023-04-18",49.43,49.43,47.415,48.33,196200.0],["2023-04-19",48.18,49.62,47.75,49.59,257700.0],["2023-04-20",49.36,50.0,48.81,49.31,196300.0],["2023-04-21",49.59,50.17,49.13,49.57,287600.0],["2023-04-24",49.68,49.71,47.61,48.14,220000.0],["2023-04-25",47.63,48.05,46.61,47.43,285600.0],["2023-04-26",47.25,47.53,46.68,46.89,188000.0],["2023-04-27",46.86,47.44,46.17,47.41,202500.0],["2023-04-28",47.13,48.0,47.07,47.51,212300.0],["2023-05-01",47.46,47.953,47.16,47.4,277800.0],["2023-05-02",47.06,47.19,45.38,45.44,322900.0],["2023-05-03",45.69,47.28,45.47,46.46,315400.0],["2023-05-04",50.6,51.85,49.19,50.57,734800.0],["2023-05-05",50.75,54.49,50.65,54.49,967300.0],["2023-05-08",54.63,58.89,54.585,58.66,1177500.0],["2023-05-09",58.28,58.6,57.08,57.59,595900.0],["2023-05-10",58.35,59.64,58.28,59.17,458300.0],["2023-05-11",58.47,59.24,58.1,58.9,266100.0],["2023-05-12",59.2,59.44,58.37,58.81,315100.0],["2023-05-15",58.8,60.268,58.4,59.91,467800.0],["2023-05-16",59.64,60.05,58.9,59.9,251700.0],["2023-05-17",60.35,60.54,59.05,59.67,268300.0],["2023-05-18",59.15,61.0,58.111,59.97,576300.0],["2023-05-19",60.46,61.005,58.57,58.69,443700.0],["2023-05-22",58.66,59.76,58.66,59.3,384100.0],["2023-05-23",58.88,60.09,57.64,58.26,467800.0],["2023-05-24",57.89,57.98,56.61,56.66,309900.0],["2023-05-25",56.43,56.43,54.84,55.23,414700.0],["2023-05-26",55.31,55.84,54.76,54.85,248700.0],["2023-05-30",54.9,55.985,54.38,55.63,298900.0],["2023-05-31",55.95,57.27,55.35,57.02,629600.0],["2023-06-01",56.96,58.83,56.53,58.83,291400.0],["2023-06-02",59.64,63.61,58.88,62.12,1627700.0],["2023-06-05",62.17,63.17,61.694,62.61,572800.0],["2023-06-06",62.35,65.21,61.805,64.82,759400.0],["2023-06-07",67.05,68.67,65.572,66.55,911000.0],["2023-06-08",66.12,70.05,65.522,68.26,809600.0],["2023-06-09",68.07,68.9,66.25,67.35,740700.0],["2023-06-12",67.5,68.33,66.7,66.93,323100.0],["2023-06-13",66.75,67.185,65.93,66.56,417600.0],["2023-06-14",67.96,68.29,65.69,66.86,654400.0],["2023-06-15",66.94,68.435,66.44,67.49,608500.0],["2023-06-16",69.31,69.31,66.81,67.72,1113600.0],["2023-06-20",67.33,67.76,66.55,66.59,449800.0],["2023-06-21",66.37,66.52,64.78,64.91,409500.0],["2023-06-22",64.84,67.93,64.41,67.13,341100.0],["2023-06-23",66.34,68.34,66.06,67.47,717400.0],["2023-06-26",68.25,68.9,67.44,68.79,440900.0],["2023-06-27",68.86,69.82,68.632,69.52,393500.0],["2023-06-28",69.49,70.58,69.07,70.34,541100.0],["2023-06-29",69.81,71.86,69.3,70.81,536800.0],["2023-06-30",71.36,71.75,70.49,71.21,306500.0],["2023-07-03",70.7,70.99,68.85,69.69,230000.0],["2023-07-05",69.64,70.16,68.78,69.67,293000.0],["2023-07-06",69.1,69.46,68.355,69.25,233600.0],["2023-07-07",69.58,70.333,68.25,69.23,320500.0],["2023-07-10",70.48,71.455,70.07,70.75,375100.0],["2023-07-11",70.93,71.61,70.58,71.23,392300.0],["2023-07-12",71.84,73.375,71.15,71.97,451600.0],["2023-07-13",71.72,72.115,70.94,71.64,339600.0],["2023-07-14",75.0,79.89,75.0,79.09,1677500.0],["2023-07-17",78.42,78.728,76.79,78.24,605700.0],["2023-07-18",78.7,79.307,77.44,78.76,376100.0],["2023-07-19",79.64,80.28,76.67,77.39,326300.0],["2023-07-20",77.14,77.675,75.88,76.11,551000.0],["2023-07-21",76.71,76.95,74.75,74.86,866000.0],["2023-07-24",74.29,75.26,72.99,73.03,656600.0],["2023-07-25",73.04,75.0,73.04,74.27,1101700.0],["2023-07-26",74.63,76.52,74.15,75.96,321300.0],["2023-07-27",76.7,78.0,76.22,77.8,427500.0],["2023-07-28",78.34,78.9,76.15,76.35,465100.0],["2023-07-31",76.74,77.94,75.74,77.14,437500.0],["2023-08-01",76.4,77.27,76.08,76.7,321000.0],["2023-08-02",75.76,76.37,74.37,74.72,668800.0],["2023-08-03",73.16,76.955,73.145,74.43,749900.0],["2023-08-04",74.18,75.6,72.59,74.42,521900.0],["2023-08-07",74.55,75.81,74.05,75.18,436200.0],["2023-08-08",74.79,75.16,73.71,74.78,331500.0],["2023-08-09",74.59,75.22,71.6,72.48,399500.0],["2023-08-10",72.72,74.26,72.48,73.84,268100.0],["2023-08-11",73.15,74.52,72.98,74.39,193000.0],["2023-08-14",74.0,74.52,73.38,73.81,417900.0],["2023-08-15",73.68,75.32,72.55,75.03,584000.0],["2023-08-16",74.95,76.16,73.78,74.18,261100.0],["2023-08-17",73.88,74.07,72.06,72.11,450900.0],["2023-08-18",71.52,72.86,71.43,71.8,532100.0],["2023-08-21",72.06,73.35,71.83,72.93,412000.0],["2023-08-22",73.21,74.63,72.83,74.45,273800.0],["2023-08-23",75.0,75.23,74.015,74.99,223300.0],["2023-08-24",74.97,74.97,72.9,73.4,330400.0],["2023-08-25",74.0,74.38,72.675,73.88,180000.0],["2023-08-28",74.44,74.82,73.53,74.02,271300.0],["2023-08-29",73.82,76.24,73.82,75.61,353100.0],["2023-08-30",75.6,76.92,75.45,75.71,252800.0],["2023-08-31",75.82,75.9,74.55,75.14,203900.0],["2023-09-01",75.36,76.11,74.88,74.89,206700.0],["2023-09-05",74.06,74.315,71.61,73.58,464900.0],["2023-09-06",74.11,77.24,73.8,76.75,492000.0],["2023-09-07",76.75,77.815,74.8,75.4,409200.0],["2023-09-08",75.55,76.02,73.78,74.38,266300.0],["2023-09-11",75.16,76.11,74.42,75.97,279200.0],["2023-09-12",76.22,78.95,76.22,76.81,503400.0],["2023-09-13",76.45,76.65,75.28,76.12,227400.0],["2023-09-14",76.38,76.86,74.45,75.44,235700.0],["2023-09-15",75.27,75.27,73.96,75.12,793000.0],["2023-09-18",74.95,76.345,74.78,75.53,198900.0],["2023-09-19",75.79,77.23,75.42,76.57,615000.0],["2023-09-20",77.09,78.07,75.71,75.77,645100.0],["2023-09-21",75.25,75.745,74.86,75.25,581000.0],["2023-09-22",75.57,76.45,75.06,75.28,486200.0],["2023-09-25",75.05,76.64,74.645,76.37,303000.0],["2023-09-26",75.98,77.45,75.4,75.46,480200.0],["2023-09-27",75.85,78.84,75.85,78.38,644100.0],["2023-09-28",78.99,79.69,76.11,76.2,514300.0],["2023-09-29",76.26,76.26,74.2,75.25,783200.0],["2023-10-02",74.8,74.8,70.09,71.1,778100.0],["2023-10-03",70.81,71.785,69.99,71.35,730500.0],["2023-10-04",71.38,71.41,68.7,69.25,443500.0],["2023-10-05",69.24,70.95,68.11,70.0,422700.0],["2023-10-06",69.61,72.82,69.56,71.99,451000.0],["2023-10-09",71.39,72.715,70.875,71.71,225600.0],["2023-10-10",71.66,72.801,71.55,72.47,313800.0],["2023-10-11",72.42,72.75,70.0,71.03,400300.0],["2023-10-12",70.88,70.89,65.81,66.0,642500.0],["2023-10-13",65.73,66.065,64.67,65.59,388200.0],["2023-10-16",66.33,67.57,65.51,67.02,752000.0],["2023-10-17",66.16,70.71,66.06,68.83,400600.0],["2023-10-18",68.66,69.15,67.045,67.62,214800.0],["2023-10-19",67.49,68.125,66.26,66.61,260400.0],["2023-10-20",66.74,68.67,66.65,67.79,496200.0],["2023-10-23",67.7,69.39,67.55,68.56,555500.0],["2023-10-24",68.96,69.79,64.42,66.81,644500.0],["2023-10-25",65.82,67.06,64.75,65.29,375900.0],["2023-10-26",65.98,69.485,65.98,67.83,905000.0],["2023-10-27",68.41,68.41,66.61,67.45,411600.0],["2023-10-30",68.61,69.25,66.81,66.82,433300.0],["2023-10-31",67.28,69.26,67.28,68.2,511100.0],["2023-11-01",68.2,69.5,67.9,69.43,637100.0],["2023-11-02",66.07,68.125,60.76,64.17,1965700.0],["2023-11-03",65.45,67.35,63.76,64.21,657400.0],["2023-11-06",63.9,66.29,63.78,64.01,843000.0],["2023-11-07",63.79,64.34,62.09,62.3,700300.0],["2023-11-08",65.05,65.686,63.7,64.18,904000.0],["2023-11-09",64.15,64.43,61.705,62.41,402400.0],["2023-11-10",62.44,62.93,60.11,60.54,570400.0],["2023-11-13",61.08,64.07,59.88,63.49,507600.0],["2023-11-14",65.23,66.94,64.75,66.01,472900.0],["2023-11-15",65.35,67.94,65.35,65.67,393200.0],["2023-11-16",65.72,66.35,64.19,64.74,446200.0],["2023-11-17",65.15,65.91,63.53,64.06,512300.0],["2023-11-20",64.46,64.879,63.71,63.92,316800.0],["2023-11-21",63.74,63.74,61.74,62.85,455100.0],["2023-11-22",63.64,64.07,62.34,63.05,499500.0],["2023-11-24",63.09,64.03,63.09,63.12,134600.0],["2023-11-27",62.59,62.81,59.22,59.53,1057900.0],["2023-11-28",60.53,61.21,59.6,59.75,898200.0],["2023-11-29",59.72,62.59,59.72,62.0,645400.0],["2023-11-30",61.99,63.94,61.685,63.89,695900.0],["2023-12-01",63.86,65.25,63.54,65.13,449400.0],["2023-12-04",64.57,65.47,63.07,64.01,511600.0],["2023-12-05",63.77,65.24,62.29,65.02,401200.0],["2023-12-06",65.34,65.42,62.105,62.28,467200.0],["2023-12-07",62.07,63.46,61.61,62.86,300000.0],["2023-12-08",62.29,63.98,62.15,63.63,421700.0],["2023-12-11",63.37,63.58,62.19,62.63,498700.0],["2023-12-12",62.45,62.645,61.57,62.42,574500.0],["2023-12-13",62.64,64.39,59.575,60.42,965000.0],["2023-12-14",65.0,77.44,65.0,75.74,3434200.0],["2023-12-15",75.22,81.84,74.55,81.48,3191600.0],["2023-12-18",80.78,81.285,77.79,79.05,681900.0],["2023-12-19",79.78,81.66,78.44,81.24,792600.0],["2023-12-20",81.22,81.85,79.31,79.6,804400.0],["2023-12-21",81.87,85.75,80.59,85.11,1330800.0],["2023-12-22",85.71,86.53,79.5,82.34,1096500.0],["2023-12-26",80.0,82.08,79.13,79.79,643400.0],["2023-12-27",79.85,80.51,79.14,80.47,487100.0],["2023-12-28",80.8,82.255,79.545,80.42,297100.0],["2023-12-29",80.42,80.42,77.84,79.49,459900.0],["2024-01-02",79.03,79.31,76.15,77.08,611000.0],["2024-01-03",76.6,77.53,74.745,76.4,568000.0],["2024-01-04",76.3,77.71,75.9,77.16,539900.0],["2024-01-05",76.49,79.26,76.245,79.11,801300.0],["2024-01-08",79.99,84.535,79.99,82.0,985200.0],["2024-01-09",81.47,88.261,81.37,86.55,956900.0],["2024-01-10",86.74,88.25,85.67,87.16,594300.0],["2024-01-11",87.0,88.01,85.879,87.85,482900.0],["2024-01-12",88.67,89.25,88.06,88.49,637000.0],["2024-01-16",87.65,89.95,87.18,89.25,828000.0],["2024-01-17",88.25,89.38,87.59,89.37,395000.0],["2024-01-18",90.0,91.56,89.46,90.81,511200.0],["2024-01-19",90.54,91.44,88.87,91.29,389000.0],["2024-01-22",92.4,94.123,91.75,93.23,701100.0],["2024-01-23",93.49,93.55,89.13,92.56,8922200.0],["2024-01-24",93.5,93.74,91.11,92.03,2187300.0],["2024-01-25",93.49,93.55,90.67,90.7,885100.0],["2024-01-26",91.9,92.72,90.85,92.52,546800.0],["2024-01-29",92.35,94.24,92.27,94.17,462100.0],["2024-01-30",93.77,93.89,90.09,91.05,433500.0],["2024-01-31",91.46,92.59,88.24,89.03,671500.0],["2024-02-01",89.36,92.4,88.845,91.87,416800.0],["2024-02-02",90.51,92.49,90.105,91.94,262300.0],["2024-02-05",91.29,91.76,90.72,91.08,300700.0],["2024-02-06",91.63,94.77,91.01,93.31,369700.0],["2024-02-07",93.42,95.42,92.79,94.3,529000.0],["2024-02-08",93.9,96.42,93.9,95.99,552500.0],["2024-02-09",96.32,97.02,95.33,96.25,308700.0],["2024-02-12",96.15,97.24,95.09,96.33,474100.0],["2024-02-13",93.55,95.81,92.5,93.57,367000.0],["2024-02-14",94.81,96.27,94.26,94.73,398300.0],["2024-02-15",95.39,96.17,93.43,96.11,351300.0],["2024-02-16",94.79,96.0,91.96,92.63,644600.0],["2024-02-20",92.6,93.135,91.38,92.13,467900.0],["2024-02-21",91.14,92.83,90.21,92.79,528600.0],["2024-02-22",95.58,95.99,90.61,91.46,984000.0],["2024-02-23",90.37,95.165,88.49,89.57,1195900.0],["2024-02-26",90.11,91.66,89.61,91.63,611800.0],["2024-02-27",91.59,92.83,90.09,90.47,332600.0],["2024-02-28",89.88,91.14,88.87,90.04,453000.0],["2024-02-29",91.44,91.69,88.3,88.59,568900.0],["2024-03-01",88.59,88.89,86.635,88.82,853300.0],["2024-03-04",88.97,90.04,87.92,88.56,588200.0],["2024-03-05",88.12,88.12,83.9,84.31,774500.0],["2024-03-06",84.87,86.225,83.995,85.5,373300.0],["2024-03-07",86.22,89.14,85.98,88.91,687300.0],["2024-03-08",89.32,90.32,87.45,87.46,356600.0],["2024-03-11",87.24,87.74,86.21,86.86,288700.0],["2024-03-12",86.38,88.41,85.423,87.0,416700.0],["2024-03-13",86.91,89.385,86.8,87.61,294700.0],["2024-03-14",87.01,87.52,84.52,85.78,369800.0],["2024-03-15",84.79,86.29,84.08,85.49,645500.0],["2024-03-18",86.05,87.075,85.04,85.45,343300.0],["2024-03-19",85.53,88.523,85.23,87.62,288800.0],["2024-03-20",87.08,88.27,85.31,87.29,406400.0],["2024-03-21",88.18,88.89,86.74,87.52,360100.0],["2024-03-22",87.31,91.14,87.31,88.08,790500.0],["2024-03-25",88.72,90.83,87.83,88.72,764100.0],["2024-03-26",90.09,90.41,87.59,89.7,459900.0],["2024-03-27",90.49,92.71,89.615,92.69,452700.0],["2024-03-28",92.91,94.355,92.29,94.29,458700.0],["2024-04-01",94.55,94.96,91.51,93.1,352300.0],["2024-04-02",91.54,92.22,88.16,89.48,822300.0],["2024-04-03",89.94,97.75,89.94,94.31,913100.0],["2024-04-04",94.95,96.78,94.09,94.12,482800.0],["2024-04-05",93.81,97.77,93.18,96.77,545700.0],["2024-04-08",97.36,102.32,97.01,100.63,1304900.0],["2024-04-09",100.17,102.33,99.69,101.31,394900.0],["2024-04-10",99.14,101.04,98.84,99.71,417900.0],["2024-04-11",100.46,100.97,98.0,99.26,374200.0],["2024-04-12",98.42,99.33,97.09,98.23,353700.0],["2024-04-15",98.99,99.48,95.79,96.84,336600.0],["2024-04-16",95.98,98.36,95.795,96.95,430300.0],["2024-04-17",96.99,98.635,96.15,96.89,288700.0],["2024-04-18",96.68,97.285,94.14,95.13,382000.0],["2024-04-19",95.0,98.7,94.16,96.5,697800.0],["2024-04-22",97.14,99.83,96.365,98.95,363700.0],["2024-04-23",99.49,101.24,98.31,101.1,351100.0],["2024-04-24",101.24,103.66,100.75,100.93,521700.0],["2024-04-25",99.07,100.26,97.18,100.11,288500.0],["2024-04-26",100.28,100.6,98.53,99.48,288900.0],["2024-04-29",99.91,100.23,95.785,97.2,638000.0],["2024-04-30",96.78,97.48,95.98,96.0,448800.0],["2024-05-01",96.28,102.95,95.39,98.91,664400.0],["2024-05-02",96.89,108.22,96.89,105.03,849200.0],["2024-05-03",105.66,107.25,101.57,106.51,507500.0],["2024-05-06",110.0,110.73,104.66,105.01,535600.0],["2024-05-07",104.82,110.22,103.41,107.98,558400.0],["2024-05-08",107.09,108.0,105.22,106.91,397900.0],["2024-05-09",106.91,108.235,106.83,107.62,242300.0],["2024-05-10",108.05,111.39,107.83,110.46,322600.0],["2024-05-13",110.9,111.47,106.67,108.36,437300.0],["2024-05-14",109.1,111.2,106.81,110.97,501000.0],["2024-05-15",112.28,113.97,111.33,111.39,397100.0],["2024-05-16",110.84,112.14,109.69,110.41,461400.0],["2024-05-17",110.84,110.84,107.41,109.79,463800.0],["2024-05-20",109.81,110.38,108.46,109.27,270800.0],["2024-05-21",109.09,109.09,107.22,108.53,327500.0],["2024-05-22",109.11,109.99,107.54,107.73,375300.0],["2024-05-23",108.62,108.808,106.13,107.44,290400.0],["2024-05-24",108.09,109.623,107.28,108.89,435800.0],["2024-05-28",109.56,109.56,107.41,109.3,273400.0],["2024-05-29",108.21,111.032,107.67,110.34,341200.0],["2024-05-30",110.93,115.1,110.26,110.7,411100.0],["2024-05-31",110.65,113.6,110.65,112.72,629200.0],["2024-06-03",113.0,115.615,112.41,114.34,464900.0],["2024-06-04",113.2,113.645,111.05,111.63,420600.0],["2024-06-05",113.01,115.78,110.37,114.71,443100.0],["2024-06-06",114.23,115.12,113.16,113.96,243400.0],["2024-06-07",113.22,115.55,113.22,113.91,308500.0],["2024-06-10",112.62,113.8,110.53,113.0,402800.0],["2024-06-11",112.53,114.33,110.8,113.17,269100.0],["2024-06-12",115.66,116.25,112.76,113.48,425100.0],["2024-06-13",113.43,114.84,112.62,113.63,347000.0],["2024-06-14",112.2,112.63,110.33,112.6,499000.0],["2024-06-17",112.0,112.02,108.44,111.99,474100.0],["2024-06-18",111.86,114.8,110.86,113.39,573200.0],["2024-06-20",113.0,113.29,109.9,111.66,531900.0],["2024-06-21",111.65,113.21,110.25,113.02,874500.0],["2024-06-24",112.75,114.32,111.78,111.98,629800.0],["2024-06-25",111.73,113.61,111.43,112.51,249900.0],["2024-06-26",112.7,116.91,112.42,116.66,1033200.0],["2024-06-27",117.0,117.91,115.31,117.38,607200.0],["2024-06-28",118.11,119.89,116.37,118.35,1197100.0],["2024-07-01",118.24,118.695,115.86,117.42,624900.0],["2024-07-02",118.04,121.04,117.48,118.98,569000.0],["2024-07-03",119.51,119.67,117.15,119.29,265100.0],["2024-07-05",118.7,121.99,118.61,121.77,543500.0],["2024-07-08",122.55,123.165,120.97,122.57,391400.0],["2024-07-09",122.57,123.54,121.64,121.75,396600.0],["2024-07-10",120.04,121.15,116.62,120.13,760600.0],["2024-07-11",121.38,123.56,118.085,123.24,689800.0],["2024-07-12",123.9,125.47,120.88,121.09,455000.0],["2024-07-15",121.93,123.82,121.68,123.17,399300.0],["2024-07-16",124.63,126.37,123.18,125.69,774800.0],["2024-07-17",124.74,126.96,123.0,124.16,575000.0],["2024-07-18",123.75,125.0,112.88,118.71,1044200.0],["2024-07-19",119.42,121.47,118.36,120.73,406200.0],["2024-07-22",121.44,123.95,120.22,122.77,526300.0],["2024-07-23",122.73,126.0,121.59,125.28,641600.0],["2024-07-24",124.49,125.39,121.985,122.6,563900.0],["2024-07-25",121.9,123.0,117.01,117.65,590100.0],["2024-07-26",119.16,120.15,117.45,119.82,617600.0],["2024-07-29",120.13,122.4,116.89,119.69,572500.0],["2024-07-30",120.41,121.13,116.01,117.89,418800.0],["2024-07-31",117.98,119.84,116.13,117.17,837000.0],["2024-08-01",111.04,118.27,107.22,117.61,1353700.0],["2024-08-02",113.5,116.32,111.61,116.03,690500.0],["2024-08-05",112.04,114.85,110.119,113.62,856600.0],["2024-08-06",114.55,118.52,113.54,116.73,627200.0],["2024-08-07",117.19,118.02,114.43,115.93,639100.0],["2024-08-08",117.21,122.52,116.192,120.46,631300.0],["2024-08-09",120.72,123.02,119.83,121.62,532200.0],["2024-08-12",121.27,123.05,120.95,121.48,329100.0],["2024-08-13",121.66,122.36,120.23,121.38,349600.0],["2024-08-14",121.75,122.29,119.68,121.83,315800.0],["2024-08-15",124.12,127.51,123.2,125.16,487700.0],["2024-08-16",125.16,128.41,125.16,127.43,360800.0],["2024-08-19",127.06,128.509,125.95,126.5,404000.0],["2024-08-20",126.67,127.67,124.0,124.69,316500.0],["2024-08-21",125.31,130.13,123.575,130.0,718300.0],["2024-08-22",130.0,131.31,129.15,130.06,474900.0],["2024-08-23",130.66,133.34,130.02,132.89,412700.0],["2024-08-26",133.06,134.51,131.92,133.41,456100.0],["2024-08-27",132.85,135.63,132.1,135.26,407400.0],["2024-08-28",135.48,136.36,134.725,135.39,322300.0],["2024-08-29",136.0,136.33,132.52,132.59,594400.0],["2024-08-30",132.95,134.02,131.74,133.89,448800.0],["2024-09-03",135.63,136.605,131.99,133.0,626200.0],["2024-09-04",133.0,133.57,130.73,130.81,385400.0],["2024-09-05",130.68,131.2,126.14,128.35,624100.0],["2024-09-06",128.31,129.9,125.68,129.28,719400.0],["2024-09-09",129.04,131.64,128.71,129.4,448700.0],["2024-09-10",129.69,130.84,124.01,125.74,661600.0],["2024-09-11",124.78,126.13,123.93,125.5,515300.0],["2024-09-12",125.42,127.47,123.01,126.27,539000.0],["2024-09-13",126.76,128.63,125.97,126.28,339900.0],["2024-09-16",125.96,126.85,123.67,124.27,350000.0],["2024-09-17",124.51,125.61,119.54,121.58,1127900.0],["2024-09-18",121.13,125.056,120.37,122.31,393000.0],["2024-09-19",124.93,130.27,123.89,130.07,749500.0],["2024-09-20",131.45,132.29,127.48,127.78,1633500.0],["2024-09-23",127.79,130.21,127.25,127.98,509800.0],["2024-09-24",127.58,128.14,125.18,127.72,553300.0],["2024-09-25",128.0,128.095,125.97,126.29,350700.0],["2024-09-26",127.11,127.555,125.81,127.48,234500.0],["2024-09-27",127.95,129.11,126.745,128.29,344700.0],["2024-09-30",128.29,130.31,127.39,130.28,363200.0],["2024-10-01",129.85,130.11,124.91,126.55,343400.0],["2024-10-02",125.86,129.52,125.6,128.47,384600.0],["2024-10-03",128.05,128.54,125.955,126.8,311700.0],["2024-10-04",128.86,131.64,128.48,130.98,397900.0],["2024-10-07",130.06,130.82,126.18,126.42,417600.0],["2024-10-08",127.53,130.29,127.445,129.27,298300.0],["2024-10-09",128.99,130.63,128.34,129.58,331900.0],["2024-10-10",127.82,128.45,126.78,128.24,454700.0],["2024-10-11",128.3,130.31,126.69,126.9,583200.0],["2024-10-14",127.15,130.22,126.71,130.04,904000.0],["2024-10-15",129.9,130.36,127.54,127.61,292000.0],["2024-10-16",127.7,129.71,127.01,128.2,242200.0],["2024-10-17",128.37,130.39,128.37,129.25,476400.0],["2024-10-18",129.61,134.56,128.25,133.37,563500.0],["2024-10-21",133.58,134.75,131.135,132.44,528800.0],["2024-10-22",132.0,133.22,130.39,131.68,349000.0],["2024-10-23",130.78,131.87,129.53,129.94,301900.0],["2024-10-24",130.02,133.07,130.02,130.47,368300.0],["2024-10-25",130.92,131.91,130.01,130.59,586000.0],["2024-10-28",131.73,135.72,131.38,134.08,471800.0],["2024-10-29",133.79,137.81,133.059,137.75,447100.0],["2024-10-30",137.0,139.505,136.67,138.68,449500.0],["2024-10-31",137.52,138.288,131.63,132.25,679000.0],["2024-11-01",133.01,134.16,129.08,131.77,645900.0],["2024-11-04",130.4,133.775,128.96,131.38,815500.0],["2024-11-05",125.0,131.09,124.6,127.86,1672700.0],["2024-11-06",133.74,142.45,130.91,140.64,1428600.0],["2024-11-07",141.12,143.24,136.06,139.33,667400.0],["2024-11-08",139.02,143.58,137.93,141.75,681600.0],["2024-11-11",143.13,145.51,141.55,143.04,423700.0],["2024-11-12",142.26,144.43,141.69,143.63,412100.0],["2024-11-13",144.0,145.84,143.2,143.25,341200.0],["2024-11-14",143.68,143.68,138.16,138.62,403800.0],["2024-11-15",139.36,139.45,137.0,138.44,336700.0],["2024-11-18",139.0,139.8,136.65,136.98,389900.0],["2024-11-19",135.74,144.99,135.74,144.21,420000.0],["2024-11-20",144.25,144.495,139.865,141.44,362100.0],["2024-11-21",141.86,144.14,140.69,140.83,241800.0],["2024-11-22",141.18,146.085,141.18,144.0,549000.0],["2024-11-25",145.19,146.86,141.74,142.94,662000.0],["2024-11-26",144.0,144.0,139.54,140.73,597100.0],["2024-11-27",141.75,144.51,141.56,142.69,348800.0],["2024-11-29",143.5,144.42,142.15,143.65,165900.0],["2024-12-02",140.0,142.385,138.72,139.08,478800.0],["2024-12-03",138.75,138.75,133.3,136.0,490600.0],["2024-12-04",136.47,140.16,135.52,138.27,770500.0],["2024-12-05",137.36,137.891,134.61,135.7,453700.0],["2024-12-06",136.5,142.8,136.5,140.28,762200.0],["2024-12-09",140.96,142.64,136.905,138.69,432700.0],["2024-12-10",139.56,141.56,136.14,136.38,387700.0],["2024-12-11",140.91,147.65,140.505,142.89,798900.0],["2024-12-12",143.31,145.79,140.055,140.32,360100.0],["2024-12-13",139.87,142.75,138.82,138.93,610000.0],["2024-12-16",138.37,144.975,137.6,144.13,697300.0],["2024-12-17",144.92,147.5,143.21,146.35,703600.0],["2024-12-18",146.44,147.35,143.81,145.14,1557900.0],["2024-12-19",146.35,148.67,143.72,143.74,593000.0],["2024-12-20",141.53,151.12,141.53,150.88,1054000.0],["2024-12-23",150.88,151.92,147.07,148.36,446700.0],["2024-12-24",148.96,151.92,148.65,151.22,239700.0],["2024-12-26",150.69,153.5,150.01,152.67,331100.0],["2024-12-27",151.27,152.95,148.58,151.16,537800.0],["2024-12-30",148.86,151.66,148.23,149.51,643100.0],["2024-12-31",152.45,153.49,149.94,149.94,768800.0],["2025-01-02",150.91,152.18,148.01,149.68,571100.0],["2025-01-03",150.55,151.92,149.275,151.45,372400.0],["2025-01-06",150.92,155.76,150.92,155.2,603400.0],["2025-01-07",155.2,157.306,153.34,156.6,670000.0],["2025-01-08",156.04,159.12,155.35,158.12,761400.0],["2025-01-10",156.26,161.13,154.89,156.53,882000.0],["2025-01-13",153.67,153.75,149.552,151.87,671300.0],["2025-01-14",152.49,154.76,147.21,147.95,693900.0],["2025-01-15",149.55,150.77,142.71,149.77,801400.0],["2025-01-16",149.71,158.01,149.56,156.51,517500.0],["2025-01-17",157.24,157.83,153.675,156.39,529100.0],["2025-01-21",158.13,161.305,157.291,159.34,393500.0],["2025-01-22",159.4,160.4,158.63,160.12,531800.0],["2025-01-23",159.28,163.71,158.25,161.22,530800.0],["2025-01-24",159.43,161.33,158.295,160.22,369700.0],["2025-01-27",159.21,161.225,153.02,157.03,534400.0],["2025-01-28",157.54,160.17,156.14,159.68,353700.0],["2025-01-29",160.09,161.13,157.875,159.01,232600.0],["2025-01-30",160.4,161.265,157.66,157.75,350000.0],["2025-01-31",158.08,159.42,154.25,156.44,476000.0],["2025-02-03",154.62,158.89,153.8,156.08,546800.0],["2025-02-04",156.24,157.86,153.79,154.32,519900.0],["2025-02-05",155.09,157.78,152.99,157.11,511400.0],["2025-02-06",156.77,156.77,152.5,155.28,467200.0],["2025-02-07",155.35,156.8,152.457,153.08,550600.0],["2025-02-10",153.81,153.81,149.775,150.01,310200.0],["2025-02-11",148.65,148.995,143.64,145.34,553900.0],["2025-02-12",142.95,144.695,142.51,143.64,373700.0],["2025-02-13",144.22,146.765,142.68,146.38,509900.0],["2025-02-14",146.97,154.06,146.82,153.2,747300.0],["2025-02-18",154.0,157.33,152.88,152.96,634900.0],["2025-02-19",156.7,161.78,153.99,160.58,1149100.0],["2025-02-20",160.02,161.58,156.855,157.36,1118100.0],["2025-02-21",141.35,142.95,124.95,125.88,4140400.0],["2025-02-24",126.76,130.69,124.11,124.24,1895100.0],["2025-02-25",123.14,125.3,116.205,120.51,1640800.0],["2025-02-26",121.53,124.3,119.41,120.49,948200.0],["2025-02-27",120.25,122.355,118.3,118.33,519700.0],["2025-02-28",117.97,120.19,116.43,120.02,610800.0],["2025-03-03",120.0,120.22,108.39,109.15,1907500.0],["2025-03-04",107.18,113.42,105.526,112.21,1017200.0],["2025-03-05",112.21,113.694,110.44,112.12,810100.0],["2025-03-06",109.2,110.22,102.97,103.2,1378600.0],["2025-03-07",102.88,106.02,99.75,104.19,1401800.0],["2025-03-10",100.87,101.895,91.78,96.67,2681700.0],["2025-03-11",96.51,100.02,96.0,97.79,1004800.0],["2025-03-12",100.55,103.94,99.73,103.34,1403500.0],["2025-03-13",102.8,103.275,96.26,96.6,707100.0],["2025-03-14",97.92,103.35,97.75,102.19,1090400.0],["2025-03-17",101.92,104.47,101.607,103.35,747600.0],["2025-03-18",102.56,103.69,99.52,100.54,840500.0],["2025-03-19",101.33,102.91,100.08,101.24,966000.0],["2025-03-20",100.25,102.44,99.59,100.63,772900.0],["2025-03-21",98.24,102.38,98.027,102.26,1040800.0],["2025-03-24",104.73,108.62,104.73,107.61,753900.0],["2025-03-25",107.56,108.41,105.78,106.91,527100.0],["2025-03-26",106.89,107.12,102.65,103.13,480000.0],["2025-03-27",103.2,105.07,102.2,103.62,426400.0],["2025-03-28",102.58,102.756,99.15,102.0,676500.0],["2025-03-31",100.47,100.47,95.99,98.42,956900.0],["2025-04-01",98.06,98.39,94.25,97.09,908000.0],["2025-04-02",95.08,100.565,94.15,100.04,810100.0],["2025-04-03",92.82,95.38,86.72,87.0,2049800.0],["2025-04-04",83.09,85.47,77.91,83.65,1715800.0],["2025-04-07",79.48,89.93,78.78,86.07,1996200.0],["2025-04-08",90.33,91.765,80.46,82.27,1309700.0],["2025-04-09",81.4,94.46,80.5,93.55,1689300.0],["2025-04-10",91.15,91.415,87.66,89.66,858000.0],["2025-04-11",89.66,91.254,86.315,90.07,533100.0],["2025-04-14",92.06,93.23,90.15,92.91,712700.0],["2025-04-15",93.03,94.55,92.67,94.52,595700.0],["2025-04-16",92.85,92.98,86.155,88.8,1692100.0],["2025-04-17",89.25,91.43,88.03,90.26,662600.0],["2025-04-21",88.94,89.859,87.165,88.3,772000.0],["2025-04-22",89.81,90.502,88.14,89.73,512100.0],["2025-04-23",93.82,98.86,91.86,92.61,904500.0],["2025-04-24",93.79,95.43,93.0,95.43,693800.0],["2025-04-25",94.93,96.71,93.2,96.68,545200.0],["2025-04-28",96.54,97.38,92.79,93.81,961800.0],["2025-04-29",94.05,94.72,92.82,93.83,915200.0],["2025-04-30",91.7,94.5,90.31,94.25,1382500.0],["2025-05-01",84.42,85.43,77.102,83.54,4556200.0],["2025-05-02",84.59,89.62,84.381,87.61,2188300.0],["2025-05-05",85.66,87.67,84.74,86.86,1135600.0],["2025-05-06",85.13,87.56,84.261,87.2,760800.0],["2025-05-07",87.71,89.47,86.4,88.24,962400.0],["2025-05-08",89.71,92.27,88.225,90.54,771400.0],["2025-05-09",90.75,91.83,89.55,89.96,512000.0],["2025-05-12",93.45,96.21,93.42,94.64,735300.0],["2025-05-13",94.84,95.785,92.12,92.36,901900.0],["2025-05-14",91.87,93.7,91.12,91.57,692100.0],["2025-05-15",90.27,92.62,89.0,91.62,505800.0],["2025-05-16",92.6,95.545,91.53,95.47,773100.0],["2025-05-19",93.22,95.88,92.64,95.85,782400.0],["2025-05-20",95.11,98.005,94.42,97.49,754200.0],["2025-05-21",96.41,97.702,94.535,94.82,1079500.0],["2025-05-22",93.86,97.49,93.52,97.19,864300.0],["2025-05-23",94.78,96.8,94.64,96.02,829100.0],["2025-05-27",98.14,101.57,96.57,96.97,1111100.0],["2025-05-28",97.34,97.34,94.67,94.96,591500.0],["2025-05-29",96.16,97.035,94.005,94.87,1197100.0],["2025-05-30",93.79,95.14,91.97,94.29,1146100.0],["2025-06-02",94.02,95.2,91.37,94.79,598300.0],["2025-06-03",95.12,96.91,93.875,94.49,740400.0],["2025-06-04",93.88,94.99,90.92,90.96,907300.0],["2025-06-05",91.01,93.81,90.9,92.69,811300.0],["2025-06-06",94.34,95.0,92.92,92.99,653300.0],["2025-06-09",94.06,94.88,92.32,94.64,683600.0],["2025-06-10",94.67,96.39,94.175,95.64,778400.0],["2025-06-11",96.11,102.563,96.1,99.15,1778600.0],["2025-06-12",98.0,98.84,96.01,97.6,847300.0],["2025-06-13",96.21,99.7,96.01,97.6,797600.0],["2025-06-16",98.32,101.88,98.32,100.14,1250300.0],["2025-06-17",98.79,101.74,97.54,99.81,813200.0],["2025-06-18",99.8,102.82,98.18,102.34,1056100.0],["2025-06-20",103.12,103.12,99.76,100.15,1880500.0],["2025-06-23",97.97,99.76,96.04,96.8,684700.0],["2025-06-24",97.82,100.31,96.855,100.2,549800.0],["2025-06-25",100.98,101.315,98.79,99.31,404100.0],["2025-06-26",99.93,101.29,98.91,101.06,453400.0],["2025-06-27",101.1,103.64,100.46,101.42,1956500.0],["2025-06-30",102.47,104.58,101.99,103.29,984100.0],["2025-07-01",102.28,103.06,100.92,102.52,512300.0],["2025-07-02",103.22,106.52,101.96,103.63,875300.0],["2025-07-03",103.98,104.39,102.2,103.5,289900.0],["2025-07-07",103.76,106.47,101.39,101.46,962900.0],["2025-07-08",102.36,104.06,101.46,102.43,816800.0],["2025-07-09",102.54,105.52,101.3,104.72,678500.0],["2025-07-10",104.0,106.82,103.39,106.55,441400.0],["2025-07-11",104.98,105.485,103.08,103.81,660500.0],["2025-07-14",103.61,105.41,103.5,104.19,662700.0],["2025-07-15",103.14,104.72,98.065,98.26,1125000.0],["2025-07-16",99.16,100.19,97.5,98.5,1130600.0],["2025-07-17",99.22,100.33,98.64,99.0,872100.0],["2025-07-18",100.1,100.32,97.69,97.7,599100.0],["2025-07-21",97.47,98.635,96.69,96.73,618800.0],["2025-07-22",96.74,97.415,95.34,96.36,1116200.0],["2025-07-23",97.75,98.21,95.93,96.0,1115100.0],["2025-07-24",96.17,96.185,92.42,94.38,1117000.0],["2025-07-25",94.72,94.91,93.28,94.3,851500.0],["2025-07-28",95.25,95.475,94.05,94.92,894800.0],["2025-07-29",95.43,95.43,93.57,93.76,1149400.0],["2025-07-30",95.25,97.76,94.02,94.05,2445000.0],["2025-07-31",93.5,94.81,83.47,86.09,4830000.0],["2025-08-01",84.41,86.44,82.88,86.16,1508200.0],["2025-08-04",86.43,87.895,85.43,87.5,794000.0],["2025-08-05",87.13,89.375,84.58,88.06,1764500.0],["2025-08-06",88.91,90.005,87.371,88.49,1141600.0],["2025-08-07",89.04,90.3,85.98,88.0,1142000.0],["2025-08-08",88.33,88.91,84.6,84.65,812000.0],["2025-08-11",84.62,87.09,84.37,87.02,884100.0],["2025-08-12",87.83,89.505,85.928,89.34,1015900.0],["2025-08-13",90.03,92.695,90.01,91.79,984700.0],["2025-08-14",91.22,91.365,88.94,91.08,666500.0],["2025-08-15",91.35,92.22,89.13,89.86,907200.0],["2025-08-18",90.03,91.36,89.39,89.52,579600.0],["2025-08-19",89.5,91.03,88.21,91.03,842100.0],["2025-08-20",90.89,91.345,89.24,90.94,666900.0],["2025-08-21",89.87,90.39,88.845,89.79,400200.0],["2025-08-22",90.79,94.71,89.48,94.15,688100.0],["2025-08-25",94.05,94.175,91.53,91.55,571200.0],["2025-08-26",91.43,94.05,91.43,93.79,584400.0],["2025-08-27",93.77,96.4,93.77,95.12,421900.0],["2025-08-28",95.3,96.67,94.724,96.56,549200.0],["2025-08-29",96.09,97.0,94.99,95.82,488500.0],["2025-09-02",94.48,95.57,93.16,93.95,467100.0],["2025-09-03",93.87,94.76,93.05,94.47,678600.0],["2025-09-04",93.91,94.135,89.83,90.14,1169200.0],["2025-09-05",93.0,95.32,92.01,93.94,758700.0],["2025-09-08",94.14,94.32,91.73,91.88,662700.0],["2025-09-09",91.36,91.88,90.17,90.91,646900.0],["2025-09-10",90.37,90.95,86.81,87.52,867000.0],["2025-09-11",87.54,89.33,87.14,87.47,786200.0],["2025-09-12",87.2,87.37,82.53,82.76,883600.0],["2025-09-15",83.17,83.93,80.52,80.64,1212500.0],["2025-09-16",81.03,83.26,80.853,82.35,903400.0],["2025-09-17",82.49,83.62,80.53,82.1,1119400.0],["2025-09-18",83.15,86.18,81.8,85.84,947500.0],["2025-09-19",86.4,86.94,81.16,83.47,1721400.0],["2025-09-22",81.86,85.105,81.464,84.62,594100.0],["2025-09-23",84.79,85.58,84.06,84.69,765200.0],["2025-09-24",84.69,85.16,82.71,82.79,497500.0],["2025-09-25",82.28,82.51,80.89,81.47,542300.0],["2025-09-26",81.43,82.14,79.35,79.92,1184500.0],["2025-09-29",80.56,81.61,79.02,81.28,575000.0],["2025-09-30",80.83,81.68,79.66,81.55,770900.0],["2025-10-01",82.86,84.48,80.199,83.19,790300.0],["2025-10-02",83.45,85.12,83.0,84.49,817700.0],["2025-10-03",84.56,88.5,83.88,87.41,882900.0],["2025-10-06",88.27,89.29,85.6,86.62,967100.0],["2025-10-07",86.66,86.9,83.765,84.09,465100.0],["2025-10-08",86.4,87.66,84.59,87.59,409900.0],["2025-10-09",87.59,87.832,86.18,87.02,354200.0],["2025-10-10",87.0,87.0,82.37,82.56,703700.0],["2025-10-13",83.58,84.7,82.19,83.09,719100.0],["2025-10-14",83.22,86.74,82.46,85.32,1121000.0],["2025-10-15",85.74,86.37,83.35,85.6,753700.0],["2025-10-16",85.89,87.48,84.54,85.33,749300.0],["2025-10-17",84.79,88.935,84.79,87.17,707700.0],["2025-10-20",88.8,89.75,75.36,79.47,3190300.0],["2025-10-21",79.51,79.73,73.73,75.88,3138700.0],["2025-10-22",76.99,76.99,74.44,76.63,1689700.0],["2025-10-23",76.21,77.07,75.01,75.26,883900.0],["2025-10-24",75.8,76.08,74.55,74.67,1309100.0],["2025-10-27",79.5,79.5,74.51,75.68,2699400.0],["2025-10-28",75.0,77.83,73.16,77.79,1468400.0],["2025-10-29",77.07,80.998,76.875,77.09,2372100.0],["2025-10-30",95.07,102.8,85.85,87.8,4834300.0],["2025-10-31",86.53,90.615,85.863,88.07,1634400.0],["2025-11-03",88.09,88.67,83.46,87.39,1373900.0],["2025-11-04",85.86,88.29,85.16,85.95,767500.0],["2025-11-05",85.25,86.82,83.36,84.35,691800.0],["2025-11-06",83.95,84.075,81.61,81.79,597400.0],["2025-11-07",81.8,84.36,80.905,83.86,988300.0],["2025-11-10",83.78,88.61,83.78,88.35,1140700.0],["2025-11-11",88.82,92.14,88.72,89.89,1530400.0],["2025-11-12",90.87,93.0,88.6,92.61,1679700.0],["2025-11-13",91.17,97.22,91.17,91.81,2607500.0],["2025-11-14",90.65,93.14,88.755,90.03,1131100.0],["2025-11-17",89.51,92.6,88.28,88.4,984500.0],["2025-11-18",88.2,92.49,87.32,91.64,889600.0],["2025-11-19",92.0,97.79,91.835,96.49,1524200.0],["2025-11-20",97.2,98.45,95.05,95.2,790600.0],["2025-11-21",94.94,99.73,93.775,99.62,1286100.0],["2025-11-24",98.71,100.34,96.35,98.06,1129200.0],["2025-11-25",98.67,106.04,98.67,104.35,1340400.0],["2025-11-26",103.23,106.995,103.18,105.39,1075600.0],["2025-11-28",105.0,107.18,104.825,106.29,244200.0],["2025-12-01",105.29,106.611,104.11,106.11,570200.0],["2025-12-02",106.25,107.825,104.84,106.07,655800.0],["2025-12-03",106.5,109.31,106.03,107.46,763100.0],["2025-12-04",107.52,110.02,107.3,108.85,702000.0],["2025-12-05",109.17,112.0,107.65,108.51,467800.0],["2025-12-08",109.45,109.74,107.28,108.46,642400.0],["2025-12-09",108.96,110.02,106.52,106.87,738000.0],["2025-12-10",106.71,109.38,105.88,108.72,1023800.0],["2025-12-11",109.2,110.87,108.155,109.23,787700.0],["2025-12-12",108.96,110.37,108.45,108.88,477200.0],["2025-12-15",109.93,112.64,109.33,111.73,1466100.0],["2025-12-16",111.56,114.81,111.09,113.76,1188000.0],["2025-12-17",113.57,115.82,111.81,112.42,871500.0],["2025-12-18",114.32,116.72,113.11,113.21,739500.0],["2025-12-19",113.26,116.38,112.67,116.22,1150100.0],["2025-12-22",117.22,118.17,115.21,117.09,602000.0],["2025-12-23",116.83,117.13,115.07,116.18,378400.0],["2025-12-24",116.38,117.94,116.2,116.64,200100.0],["2025-12-26",116.11,116.8,115.22,116.21,255800.0],["2025-12-29",116.09,116.775,115.0,115.55,309900.0],["2025-12-30",115.34,115.89,114.05,114.24,359600.0],["2025-12-31",114.14,114.62,112.63,112.91,341600.0],["2026-01-02",114.47,114.47,110.46,110.72,517300.0],["2026-01-05",110.71,113.97,110.71,112.51,487700.0],["2026-01-06",111.38,113.81,109.07,112.28,718600.0],["2026-01-07",112.63,114.565,112.55,113.73,388000.0],["2026-01-08",112.4,115.0,111.97,114.15,625700.0],["2026-01-09",113.9,114.77,110.71,112.92,575600.0],["2026-01-12",112.11,112.11,109.24,110.91,293700.0],["2026-01-13",110.7,111.53,108.71,110.23,691600.0],["2026-01-14",94.81,105.1,93.96,104.43,2222100.0],["2026-01-15",104.56,114.67,103.11,114.48,1356700.0],["2026-01-16",114.57,121.63,113.967,120.24,1467700.0],["2026-01-20",118.57,124.444,118.256,123.45,1231800.0],["2026-01-21",121.31,124.83,119.69,124.16,910200.0],["2026-01-22",126.98,130.23,125.05,125.9,1437300.0],["2026-01-23",124.95,125.04,119.86,119.98,792000.0],["2026-01-26",121.45,124.39,118.55,124.27,872400.0],["2026-01-27",123.57,124.0,116.73,118.7,793200.0],["2026-01-28",122.1,128.84,121.85,123.94,1063200.0],["2026-01-29",123.94,123.94,118.67,119.07,753100.0],["2026-01-30",120.14,123.54,116.63,119.38,761100.0],["2026-02-02",119.64,121.74,117.41,117.47,530500.0],["2026-02-03",118.52,119.57,116.4,118.14,501600.0],["2026-02-04",117.95,118.1,110.72,114.67,930100.0],["2026-02-05",114.9,116.755,112.67,113.52,787400.0],["2026-02-06",114.37,114.975,110.65,112.52,951600.0],["2026-02-09",112.63,113.51,110.388,113.27,538800.0],["2026-02-10",113.42,115.19,112.635,113.03,435300.0],["2026-02-11",114.99,114.99,106.43,109.03,869200.0],["2026-02-12",108.87,109.34,105.37,106.74,498100.0],["2026-02-13",107.59,110.62,106.75,109.47,606800.0],["2026-02-17",109.73,111.78,106.58,106.64,1263500.0],["2026-02-18",103.55,121.695,103.55,121.0,1789600.0],["2026-02-19",119.47,120.19,114.9,117.1,1128600.0],["2026-02-20",116.33,120.8,116.3,120.27,756200.0],["2026-02-23",119.12,120.74,118.22,120.41,665700.0],["2026-02-24",121.26,122.48,118.773,119.17,540600.0],["2026-02-25",120.1,121.72,117.96,120.89,797500.0],["2026-02-26",122.0,123.16,120.7,121.43,637600.0],["2026-02-27",119.69,121.03,118.43,120.4,614600.0],["2026-03-02",119.04,121.27,116.95,121.12,1171400.0],["2026-03-03",118.52,118.52,112.66,117.75,589500.0],["2026-03-04",117.19,117.74,114.839,115.37,301900.0],["2026-03-05",113.28,114.4,111.4,112.1,436800.0],["2026-03-06",110.0,110.015,106.5,107.73,622700.0],["2026-03-09",105.83,106.22,99.84,105.78,953000.0],["2026-03-10",105.81,106.78,102.3,103.15,875000.0],["2026-03-11",102.78,104.14,100.465,102.86,508200.0],["2026-03-12",100.75,101.91,97.14,97.79,866900.0],["2026-03-13",98.43,100.73,95.87,97.02,646400.0],["2026-03-16",97.99,99.54,96.47,98.94,477000.0],["2026-03-17",99.15,103.08,98.92,102.93,816100.0],["2026-03-18",101.7,104.643,101.285,103.22,562200.0],["2026-03-19",102.99,104.55,100.46,102.09,603100.0],["2026-03-20",104.52,105.36,100.15,100.99,1143400.0],["2026-03-23",104.13,107.84,102.235,106.84,1085900.0],["2026-03-24",105.24,107.165,103.69,105.23,781900.0],["2026-03-25",106.46,109.67,105.395,109.6,706200.0],["2026-03-26",108.51,110.13,107.31,107.75,885500.0],["2026-03-27",106.74,106.74,102.12,103.18,625300.0],["2026-03-30",103.49,105.47,102.12,105.01,608000.0],["2026-03-31",106.75,108.9,104.78,107.66,627600.0],["2026-04-01",108.69,113.655,107.68,112.64,1000400.0],["2026-04-02",109.79,113.895,108.72,112.77,591400.0],["2026-04-06",112.26,116.81,110.5,116.69,845900.0],["2026-04-07",115.01,117.47,113.255,115.06,707000.0],["2026-04-08",119.85,123.01,117.445,118.62,799000.0],["2026-04-09",118.28,120.67,115.28,119.45,536000.0],["2026-04-10",120.67,120.96,116.095,116.4,522100.0],["2026-04-13",116.33,119.67,116.0,119.49,543400.0],["2026-04-14",119.5,122.0,119.5,120.52,579100.0],["2026-04-15",121.02,122.0,118.567,121.0,491800.0],["2026-04-16",121.13,123.395,120.405,121.62,793500.0],["2026-04-17",123.8,127.0,123.411,124.79,585700.0],["2026-04-20",123.78,127.0,122.53,124.55,442200.0],["2026-04-21",123.98,125.3,121.17,122.11,496800.0],["2026-04-22",123.5,126.39,120.635,121.65,459700.0],["2026-04-23",121.25,123.205,119.835,120.87,473900.0],["2026-04-24",121.1,122.28,119.025,121.48,455000.0],["2026-04-27",121.57,124.375,120.82,122.07,802400.0],["2026-04-28",122.21,123.05,118.7,119.63,494500.0],["2026-04-29",117.84,120.07,113.0,116.96,1164200.0],["2026-04-30",141.5,145.5,130.899,143.67,2674200.0],["2026-05-01",143.54,146.75,140.22,140.22,1317300.0],["2026-05-04",139.68,141.22,134.74,135.85,942700.0],["2026-05-05",137.1,137.87,131.935,133.42,888200.0],["2026-05-06",133.69,136.41,131.35,135.27,889300.0],["2026-05-07",136.35,137.34,132.12,134.15,549200.0],["2026-05-08",135.12,135.255,130.04,133.52,454500.0],["2026-05-11",132.36,136.26,130.64,135.37,814300.0],["2026-05-12",135.1,137.2,133.11,136.36,667100.0],["2026-05-13",135.18,138.34,133.22,137.29,490200.0],["2026-05-14",137.73,142.2,136.34,142.15,536300.0],["2026-05-15",142.27,144.16,140.91,144.01,978700.0],["2026-05-18",144.99,148.11,141.52,142.18,814300.0],["2026-05-19",141.32,142.85,137.32,139.9,728900.0],["2026-05-20",140.95,146.71,137.83,143.82,951700.0],["2026-05-21",140.64,140.64,133.62,139.03,1309000.0],["2026-05-22",139.14,139.43,118.64,120.23,2709800.0],["2026-05-26",119.71,120.545,106.24,114.97,2705700.0],["2026-05-27",114.09,114.51,109.27,109.88,1231500.0],["2026-05-28",108.3,111.05,105.924,106.52,1563800.0],["2026-05-29",106.57,108.42,101.47,103.35,1708700.0],["2026-06-01",103.51,105.045,99.48,103.12,1431300.0],["2026-06-02",101.77,113.09,100.26,110.78,1867000.0],["2026-06-03",108.76,115.475,108.76,113.64,1095200.0],["2026-06-04",114.19,123.44,113.13,121.69,1584200.0],["2026-06-05",122.67,128.05,120.61,125.0,1444700.0],["2026-06-08",124.18,126.235,121.83,121.96,962100.0],["2026-06-09",123.79,129.0,123.58,126.34,1082300.0],["2026-06-10",122.0,125.96,119.66,122.49,1542200.0],["2026-06-11",125.08,127.29,123.0,124.26,629400.0],["2026-06-12",124.97,128.27,122.69,126.81,708000.0],["2026-06-15",128.58,130.67,127.826,130.14,802000.0],["2026-06-16",130.68,132.24,127.09,127.53,724500.0],["2026-06-17",128.64,131.78,126.67,127.41,1040700.0],["2026-06-18",128.97,131.73,125.43,130.68,984200.0],["2026-06-22",130.0,131.843,128.48,131.19,806500.0],["2026-06-23",131.69,135.23,131.25,134.65,546300.0],["2026-06-24",133.07,140.77,133.02,137.76,761400.0],["2026-06-25",139.6,145.39,137.52,142.57,787700.0],["2026-06-26",142.57,145.0,140.905,144.42,1989600.0],["2026-06-29",143.51,143.7,139.86,142.19,1244200.0],["2026-06-30",141.43,141.735,136.18,139.76,1086100.0],["2026-07-01",139.06,141.4,136.225,137.57,707700.0],["2026-07-02",137.57,148.62,136.18,148.34,1241000.0],["2026-07-06",150,150.26,146.69,148.7,712964.040724],["2026-07-07",148.53,151.47,146.47,150.65,710253.967928],["2026-07-08",151.39,154.61,149.45,152.96,1058780.726482],["2026-07-09",153.29,155.6999,152.165,155.07,781020.848287],["2026-07-10",154.05,156.6,143.11,152.72,672327.36633],["2026-07-13",153,155.135,151,152.72,442216.72313],["2026-07-14",151.13,153.95,146.72,152.45,517354.10084],["2026-07-15",151.45,157.71,150.51,156.84,630499.616425],["2026-07-16",157.73,161.53,155.06,155.39,705756.3339],["2026-07-17",153.21,157.765,152.06,156.83,375760.782017],["2026-07-20",156.46,158.22,155.12,155.46,402908.946918],["2026-07-21",154.82,158.18,152.83,153.09,476810.690277],["2026-07-22",152.33,153,150.015,152.86,577609.228001],["2026-07-23",150.46,152.93,150.46,152.13,420731.302187],["2026-07-24",154.41,155.595,151,153.58,379547.804532],["2026-07-27",155.54,156.15,148.02,151.91,727532.509226],["2026-07-28",153.62,154.98,146.03,151.33,1144682.293904],["2026-07-29",149.71,166,145.7759,161.66,3135474.735516],["2026-07-30",180.22,184,165.775,168.52,2559494.031325],["2026-07-31",166.58,171.545,165.37,166.72,1032218.962351]]}