{"t":"KRYS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-09-20",10.5,11.31,10.26,10.64,456500.0],["2017-09-21",10.55,10.862,10.2,10.25,70800.0],["2017-09-22",10.23,10.28,10.0,10.06,168800.0],["2017-09-25",10.18,10.19,9.42,9.75,76500.0],["2017-09-26",9.86,10.08,9.85,9.85,18600.0],["2017-09-27",10.9,10.9,10.0,10.049,9400.0],["2017-09-28",10.39,10.39,9.87,10.08,17600.0],["2017-09-29",9.82,10.13,9.82,9.97,14300.0],["2017-10-02",10.0,10.0,9.919,9.98,18700.0],["2017-10-03",9.97,9.98,9.85,9.91,61000.0],["2017-10-04",9.89,9.932,9.8,9.9,6600.0],["2017-10-05",9.82,10.06,9.8,10.06,17800.0],["2017-10-06",10.06,10.08,9.901,9.941,8600.0],["2017-10-09",10.023,10.023,9.95,9.95,8800.0],["2017-10-10",10.09,10.39,9.95,10.06,34300.0],["2017-10-11",10.027,10.11,10.024,10.1,5600.0],["2017-10-12",10.0,10.01,9.99,10.01,2100.0],["2017-10-13",10.11,10.11,10.0,10.0,4300.0],["2017-10-16",9.96,9.98,9.52,9.56,17600.0],["2017-10-17",9.55,9.99,9.547,9.71,27400.0],["2017-10-18",9.83,11.98,9.83,11.19,164400.0],["2017-10-19",11.05,11.22,10.3,10.66,61400.0],["2017-10-20",10.76,10.762,9.77,9.99,51500.0],["2017-10-23",9.89,10.12,9.01,9.31,39800.0],["2017-10-24",9.22,9.96,9.1,9.67,27600.0],["2017-10-25",9.5,10.489,9.5,10.1,47000.0],["2017-10-26",10.19,10.42,9.549,9.7,25700.0],["2017-10-27",9.51,10.19,9.288,10.04,36600.0],["2017-10-30",9.84,9.92,9.156,9.51,21000.0],["2017-10-31",9.45,9.9,9.161,9.9,12700.0],["2017-11-01",9.349,10.0,9.349,9.55,16000.0],["2017-11-02",9.608,9.86,9.5,9.56,16600.0],["2017-11-03",9.46,9.73,9.38,9.725,8200.0],["2017-11-06",9.55,10.1,9.42,9.87,19500.0],["2017-11-07",9.6,10.1,9.468,9.83,27000.0],["2017-11-08",10.01,10.15,9.881,10.07,5100.0],["2017-11-09",10.066,10.13,9.851,10.13,2400.0],["2017-11-10",10.05,10.18,9.874,10.18,11300.0],["2017-11-13",10.449,11.16,10.437,10.564,46700.0],["2017-11-14",11.0,11.2,10.5,10.79,9400.0],["2017-11-15",10.67,10.79,10.0,10.4,17800.0],["2017-11-16",10.34,10.71,9.11,10.71,23400.0],["2017-11-17",10.54,10.91,9.92,10.37,12000.0],["2017-11-20",10.26,10.44,9.78,10.43,6500.0],["2017-11-21",10.21,10.7,10.0,10.49,11900.0],["2017-11-22",10.27,10.5,10.17,10.5,10200.0],["2017-11-24",10.291,10.5,10.111,10.5,2000.0],["2017-11-27",10.5,10.6,10.38,10.5,5700.0],["2017-11-28",10.5,10.745,10.1,10.5,26400.0],["2017-11-29",10.48,10.5,10.18,10.19,2900.0],["2017-11-30",10.47,10.52,10.357,10.5,15100.0],["2017-12-01",10.49,10.52,10.212,10.52,3400.0],["2017-12-04",10.52,10.52,10.17,10.5,5700.0],["2017-12-05",10.5,10.57,10.44,10.5,4000.0],["2017-12-06",10.5,10.62,10.36,10.36,8300.0],["2017-12-07",10.49,10.63,10.4,10.41,6000.0],["2017-12-08",10.5,10.63,10.21,10.21,4700.0],["2017-12-11",10.49,10.67,10.3,10.67,21600.0],["2017-12-12",10.49,10.63,10.44,10.62,15700.0],["2017-12-13",10.63,11.128,10.39,10.6,78300.0],["2017-12-14",11.04,11.04,10.33,10.33,34400.0],["2017-12-15",10.45,10.78,9.55,9.56,40300.0],["2017-12-18",9.9,10.0,9.13,9.13,18900.0],["2017-12-19",9.11,9.53,8.03,8.19,31700.0],["2017-12-20",8.35,9.04,8.35,8.85,12400.0],["2017-12-21",8.651,9.25,8.651,9.25,4400.0],["2017-12-22",9.26,9.26,8.99,9.02,3400.0],["2017-12-26",8.68,8.998,8.62,8.8,10600.0],["2017-12-27",8.83,9.12,8.65,8.95,4800.0],["2017-12-28",9.04,10.254,8.94,9.91,85500.0],["2017-12-29",9.97,10.52,9.3,10.52,20700.0],["2018-01-02",10.0,10.99,9.18,9.18,72300.0],["2018-01-03",9.49,10.61,9.47,10.61,79200.0],["2018-01-04",10.44,10.994,10.115,10.52,25000.0],["2018-01-05",10.62,10.96,10.23,10.34,9400.0],["2018-01-08",10.85,11.71,9.91,10.61,10800.0],["2018-01-09",9.87,10.875,9.529,10.2,58100.0],["2018-01-10",10.42,10.89,10.05,10.06,7800.0],["2018-01-11",10.12,10.735,10.12,10.5,15000.0],["2018-01-12",10.07,10.235,10.05,10.05,5700.0],["2018-01-16",10.09,10.09,9.543,9.87,13000.0],["2018-01-17",10.0,10.0,9.55,9.64,6900.0],["2018-01-18",9.54,9.78,9.101,9.78,10000.0],["2018-01-19",9.68,10.8,9.53,10.25,4800.0],["2018-01-22",10.25,11.0,9.85,9.96,19400.0],["2018-01-23",9.96,9.96,9.75,9.75,1100.0],["2018-01-24",9.61,9.61,9.55,9.58,3400.0],["2018-01-25",9.69,9.927,9.55,9.55,5300.0],["2018-01-26",9.817,10.48,9.765,10.05,7900.0],["2018-01-29",10.28,10.543,9.7,9.7,29900.0],["2018-01-30",9.867,10.04,9.59,10.04,5900.0],["2018-01-31",9.67,9.98,9.55,9.98,1100.0],["2018-02-01",9.93,9.98,9.56,9.69,6400.0],["2018-02-02",9.76,9.76,9.45,9.53,5200.0],["2018-02-05",9.42,9.42,8.801,8.85,10300.0],["2018-02-06",9.03,9.242,9.03,9.242,700.0],["2018-02-07",9.91,9.96,9.499,9.66,4800.0],["2018-02-08",9.51,9.51,9.1,9.49,3300.0],["2018-02-09",9.246,9.59,9.2,9.59,3100.0],["2018-02-12",9.28,9.28,8.703,8.91,5800.0],["2018-02-13",9.3,9.732,8.84,9.303,2200.0],["2018-02-14",9.326,9.326,8.98,9.04,3400.0],["2018-02-15",9.753,9.79,8.67,8.81,3100.0],["2018-02-16",8.67,8.77,8.62,8.62,10100.0],["2018-02-20",8.95,8.95,8.61,8.61,900.0],["2018-02-21",8.643,9.2,8.643,8.67,4000.0],["2018-02-22",8.68,9.14,8.68,9.14,2600.0],["2018-02-23",8.67,8.95,8.67,8.95,1600.0],["2018-02-26",9.0,9.8,9.0,9.8,16300.0],["2018-02-27",9.4,10.21,9.4,10.2,58100.0],["2018-02-28",10.0,10.08,10.0,10.08,24400.0],["2018-03-01",9.951,9.951,9.9,9.91,3200.0],["2018-03-02",9.901,9.953,9.9,9.93,8300.0],["2018-03-05",10.01,10.01,9.225,9.26,7300.0],["2018-03-06",9.684,10.15,9.65,9.83,5600.0],["2018-03-07",10.0,10.11,9.87,9.87,1800.0],["2018-03-08",9.99,9.99,9.99,9.99,300.0],["2018-03-09",9.88,9.98,9.35,9.69,11800.0],["2018-03-12",9.6,9.8,9.6,9.8,1100.0],["2018-03-13",10.25,10.575,10.18,10.25,19100.0],["2018-03-14",10.71,10.9,10.688,10.9,9100.0],["2018-03-15",10.893,11.0,10.85,11.0,9400.0],["2018-03-16",10.89,12.0,10.89,11.74,3700.0],["2018-03-19",11.88,11.88,10.7,11.0,61600.0],["2018-03-20",10.95,10.95,10.55,10.85,16500.0],["2018-03-21",10.57,10.7,10.12,10.4,19900.0],["2018-03-22",10.29,10.6,10.1,10.6,30300.0],["2018-03-23",10.467,10.62,10.09,10.24,48700.0],["2018-03-26",10.22,10.22,9.92,9.92,53000.0],["2018-03-27",9.914,10.0,9.75,9.81,17600.0],["2018-03-28",9.99,10.25,9.81,9.87,22600.0],["2018-03-29",9.81,10.15,9.81,10.09,5100.0],["2018-04-02",10.14,10.14,9.65,9.66,8800.0],["2018-04-03",9.78,10.0,9.61,9.63,6800.0],["2018-04-04",9.69,10.0,9.69,9.99,26000.0],["2018-04-05",10.05,10.05,9.797,10.02,8000.0],["2018-04-06",9.92,9.92,9.64,9.89,7000.0],["2018-04-09",9.76,9.97,9.76,9.8,800.0],["2018-04-10",9.87,11.0,9.87,10.06,22200.0],["2018-04-11",10.17,10.17,9.88,9.97,6700.0],["2018-04-12",10.1,10.1,9.775,9.84,18100.0],["2018-04-13",9.84,9.84,9.84,9.84,0.0],["2018-04-16",9.93,10.3,9.93,10.0,5100.0],["2018-04-17",10.15,10.25,10.0,10.03,22200.0],["2018-04-18",10.93,11.01,10.07,10.08,5600.0],["2018-04-19",11.01,11.04,10.41,10.41,2400.0],["2018-04-20",10.32,10.49,10.0,10.1,8200.0],["2018-04-23",10.18,10.19,8.99,8.99,27700.0],["2018-04-24",9.26,9.301,8.91,9.1,15900.0],["2018-04-25",9.04,9.35,9.0,9.2,4200.0],["2018-04-26",9.5,10.07,9.48,9.6,23500.0],["2018-04-27",9.94,10.39,9.627,9.72,18500.0],["2018-04-30",9.8,10.0,9.61,9.61,3100.0],["2018-05-01",9.635,9.88,9.5,9.5,17200.0],["2018-05-02",9.6,9.6,9.6,9.6,300.0],["2018-05-03",9.82,10.17,9.8,10.15,3900.0],["2018-05-04",9.521,10.11,9.521,10.08,900.0],["2018-05-07",10.3,10.4,10.3,10.35,1500.0],["2018-05-08",10.43,10.68,10.0,10.09,29600.0],["2018-05-09",10.65,10.65,10.0,10.0,40300.0],["2018-05-10",10.08,10.3,10.06,10.25,116200.0],["2018-05-11",10.4,10.958,10.1,10.1,20700.0],["2018-05-14",10.29,10.491,10.0,10.1,20100.0],["2018-05-15",9.978,10.483,9.9,10.222,15500.0],["2018-05-16",10.13,10.66,10.095,10.66,9600.0],["2018-05-17",10.95,11.2,10.69,10.8,39600.0],["2018-05-18",11.2,11.2,10.81,11.0,64400.0],["2018-05-21",11.2,11.2,10.716,10.75,25700.0],["2018-05-22",10.76,10.9,10.48,10.5,13400.0],["2018-05-23",10.533,10.64,10.25,10.25,7500.0],["2018-05-24",10.97,10.97,10.11,10.18,28400.0],["2018-05-25",10.23,10.5,10.16,10.31,77300.0],["2018-05-29",10.5,10.67,10.29,10.3,52900.0],["2018-05-30",10.4,10.466,10.11,10.2,24200.0],["2018-05-31",10.35,10.4,10.2,10.29,14500.0],["2018-06-01",10.5,10.5,10.0,10.3,226800.0],["2018-06-04",10.958,10.98,10.31,10.585,27600.0],["2018-06-05",10.73,11.37,10.65,11.0,101300.0],["2018-06-06",11.27,12.6,11.06,12.45,177300.0],["2018-06-07",12.54,13.004,12.0,12.68,93400.0],["2018-06-08",12.72,13.99,12.32,13.81,162800.0],["2018-06-11",13.96,14.72,13.96,14.69,119500.0],["2018-06-12",14.59,14.96,12.9,13.83,63700.0],["2018-06-13",13.76,14.19,13.25,13.9,46400.0],["2018-06-14",14.082,14.3,13.95,14.23,16100.0],["2018-06-15",14.04,14.67,13.6,14.2,113200.0],["2018-06-18",14.0,14.4,13.8,14.39,14900.0],["2018-06-19",14.457,14.73,14.27,14.7,43100.0],["2018-06-20",14.65,15.999,14.2,15.26,30700.0],["2018-06-21",15.36,15.641,13.66,14.04,95600.0],["2018-06-22",14.44,15.14,14.143,14.97,21700.0],["2018-06-25",15.02,15.505,14.46,14.52,139500.0],["2018-06-26",14.52,15.525,14.45,14.52,42400.0],["2018-06-27",14.63,15.13,13.75,13.75,22100.0],["2018-06-28",14.0,15.35,14.0,14.42,58700.0],["2018-06-29",14.35,15.054,14.35,14.87,8200.0],["2018-07-02",14.7,14.95,14.28,14.43,11600.0],["2018-07-03",14.36,14.839,14.36,14.52,6500.0],["2018-07-05",14.81,14.88,14.579,14.69,5600.0],["2018-07-06",14.65,15.07,14.65,15.07,15100.0],["2018-07-09",14.81,15.35,14.531,15.06,3900.0],["2018-07-10",16.12,16.362,15.75,15.81,46200.0],["2018-07-11",15.81,17.038,15.714,16.63,48200.0],["2018-07-12",16.95,17.75,16.655,17.06,69100.0],["2018-07-13",17.16,17.385,17.1,17.13,31300.0],["2018-07-16",17.41,17.989,17.14,17.5,70300.0],["2018-07-17",17.77,17.925,17.5,17.84,58000.0],["2018-07-18",17.93,18.41,17.422,18.41,77800.0],["2018-07-19",18.25,19.25,17.411,18.0,89000.0],["2018-07-20",17.77,18.53,17.77,18.33,41000.0],["2018-07-23",18.32,18.72,18.0,18.46,22500.0],["2018-07-24",19.05,19.1,17.201,17.9,81600.0],["2018-07-25",17.9,18.42,17.11,17.3,27100.0],["2018-07-26",17.44,17.59,16.63,17.08,39700.0],["2018-07-27",17.25,17.39,16.55,16.55,17800.0],["2018-07-30",16.97,17.294,15.6,15.625,50100.0],["2018-07-31",17.36,17.36,16.045,16.45,15500.0],["2018-08-01",16.59,16.65,15.39,16.65,5300.0],["2018-08-02",15.72,17.15,15.51,15.93,6800.0],["2018-08-03",15.89,16.4,15.78,15.78,11500.0],["2018-08-06",15.88,16.987,15.71,16.02,29500.0],["2018-08-07",16.44,16.61,16.01,16.2,19400.0],["2018-08-08",16.4,17.25,15.69,15.84,48100.0],["2018-08-09",15.85,16.485,15.66,16.01,31800.0],["2018-08-10",16.24,16.3,15.58,16.01,18600.0],["2018-08-13",16.068,16.25,15.73,15.921,32800.0],["2018-08-14",16.289,16.3,15.55,16.0,45100.0],["2018-08-15",15.83,16.12,14.68,16.12,27900.0],["2018-08-16",16.02,16.07,15.047,15.43,49500.0],["2018-08-17",16.79,17.465,15.96,16.26,28700.0],["2018-08-20",16.08,16.54,16.08,16.5,6700.0],["2018-08-21",16.23,16.74,15.67,16.2,16700.0],["2018-08-22",16.11,16.72,15.988,16.276,16600.0],["2018-08-23",16.855,16.987,16.22,16.64,66900.0],["2018-08-24",16.53,17.106,16.413,16.73,63200.0],["2018-08-27",16.51,16.998,15.942,16.59,71700.0],["2018-08-28",16.5,16.99,16.41,16.81,91500.0],["2018-08-29",16.82,17.102,15.16,16.53,72000.0],["2018-08-30",16.37,16.72,16.17,16.52,26100.0],["2018-08-31",16.38,16.636,16.15,16.44,8400.0],["2018-09-04",16.48,16.84,16.15,16.6,42000.0],["2018-09-05",16.51,16.75,15.861,16.75,37200.0],["2018-09-06",16.75,17.49,16.75,17.28,45800.0],["2018-09-07",17.31,18.89,16.912,18.85,53700.0],["2018-09-10",18.94,20.0,18.5,19.79,46000.0],["2018-09-11",19.99,21.17,19.68,21.0,140200.0],["2018-09-12",20.96,21.0,17.7,17.91,130000.0],["2018-09-13",18.26,19.48,16.75,17.83,37300.0],["2018-09-14",17.71,19.0,16.55,16.67,10500.0],["2018-09-17",16.61,17.1,15.0,15.73,90900.0],["2018-09-18",15.68,16.58,15.45,15.94,35700.0],["2018-09-19",15.94,17.18,15.94,16.52,28900.0],["2018-09-20",17.23,18.37,16.32,17.0,20200.0],["2018-09-21",17.21,18.24,16.307,16.88,52700.0],["2018-09-24",17.99,18.0,17.14,17.65,79900.0],["2018-09-25",17.69,18.78,17.24,18.06,63000.0],["2018-09-26",18.09,18.447,17.651,17.875,53700.0],["2018-09-27",17.83,17.93,16.56,17.93,48300.0],["2018-09-28",17.93,17.93,16.8,17.58,15800.0],["2018-10-01",17.69,18.095,17.0,17.01,34500.0],["2018-10-02",17.15,17.87,16.03,17.87,33600.0],["2018-10-03",17.66,17.845,16.1,16.4,32000.0],["2018-10-04",16.4,17.48,15.5,16.25,67000.0],["2018-10-05",16.25,16.726,15.79,15.8,7500.0],["2018-10-08",15.86,16.38,15.09,15.51,9100.0],["2018-10-09",15.4,15.57,15.05,15.17,18300.0],["2018-10-10",15.383,15.81,15.0,15.03,75600.0],["2018-10-11",15.0,15.51,14.3,15.5,24900.0],["2018-10-12",14.7,16.435,14.7,16.14,2600.0],["2018-10-15",20.33,21.895,18.0,20.0,588300.0],["2018-10-16",20.39,24.73,19.41,24.73,215900.0],["2018-10-17",24.89,24.89,21.21,21.41,135700.0],["2018-10-18",20.38,21.9,19.755,20.66,289700.0],["2018-10-19",21.71,22.92,21.13,22.69,977400.0],["2018-10-22",22.59,22.59,20.603,21.12,215700.0],["2018-10-23",21.47,21.626,20.22,21.21,124500.0],["2018-10-24",21.01,22.296,20.115,20.33,72500.0],["2018-10-25",20.33,20.59,19.55,19.86,47000.0],["2018-10-26",19.73,19.88,19.0,19.31,41600.0],["2018-10-29",19.43,19.43,18.0,18.76,107900.0],["2018-10-30",18.92,20.09,18.004,19.72,63400.0],["2018-10-31",19.88,21.3,19.72,20.61,50200.0],["2018-11-01",20.66,23.98,20.66,23.5,129800.0],["2018-11-02",23.41,24.26,22.03,22.67,138300.0],["2018-11-05",21.25,23.5,21.25,22.23,39300.0],["2018-11-06",22.23,22.69,21.59,21.6,44500.0],["2018-11-07",21.72,23.42,21.37,21.74,42800.0],["2018-11-08",21.35,21.76,20.8,20.85,27700.0],["2018-11-09",21.01,22.479,20.5,22.34,56200.0],["2018-11-12",22.4,23.042,21.6,21.6,39800.0],["2018-11-13",21.61,22.99,20.16,20.46,37200.0],["2018-11-14",20.55,21.96,20.55,21.71,63500.0],["2018-11-15",21.79,21.95,21.04,21.68,37500.0],["2018-11-16",21.66,22.66,20.51,20.71,53700.0],["2018-11-19",21.05,22.071,20.5,20.67,59500.0],["2018-11-20",20.52,21.149,20.5,20.61,44500.0],["2018-11-21",20.56,20.924,20.54,20.62,25600.0],["2018-11-23",20.5,21.213,20.5,20.99,12700.0],["2018-11-26",21.08,21.823,20.55,20.55,32900.0],["2018-11-27",20.52,21.59,18.76,21.45,143300.0],["2018-11-28",21.59,24.47,21.59,23.8,108400.0],["2018-11-29",23.5,23.797,20.66,23.44,67600.0],["2018-11-30",23.66,25.38,22.83,25.38,47400.0],["2018-12-03",26.4,28.75,24.154,24.96,75900.0],["2018-12-04",24.88,27.5,22.35,23.89,74300.0],["2018-12-06",23.64,27.17,23.34,23.47,49600.0],["2018-12-07",23.44,24.31,22.52,23.49,52700.0],["2018-12-10",23.72,24.51,22.46,23.43,24400.0],["2018-12-11",23.91,24.44,22.44,23.29,21700.0],["2018-12-12",23.99,24.34,22.95,23.79,26000.0],["2018-12-13",23.91,25.3,22.945,24.89,22900.0],["2018-12-14",24.7,25.31,23.551,24.76,48400.0],["2018-12-17",24.64,25.22,23.51,23.51,30100.0],["2018-12-18",23.61,24.844,20.36,22.9,68400.0],["2018-12-19",23.27,23.75,21.51,22.46,34300.0],["2018-12-20",22.75,22.75,19.69,20.98,39400.0],["2018-12-21",20.85,23.21,17.768,20.34,115500.0],["2018-12-24",20.01,21.21,20.01,20.75,20100.0],["2018-12-26",20.83,22.05,16.82,20.63,79200.0],["2018-12-27",20.36,20.86,18.78,20.36,35500.0],["2018-12-28",20.55,21.69,19.81,20.69,56000.0],["2018-12-31",20.84,22.92,20.1,20.78,117400.0],["2019-01-02",20.42,23.2,20.42,22.84,52500.0],["2019-01-03",22.48,22.86,21.67,22.59,34300.0],["2019-01-04",22.75,25.99,22.75,25.37,42100.0],["2019-01-07",25.52,27.309,25.45,25.78,31700.0],["2019-01-08",25.83,28.0,25.37,27.05,35100.0],["2019-01-09",27.15,27.89,26.055,26.17,40800.0],["2019-01-10",26.02,27.75,24.0,26.69,39900.0],["2019-01-11",26.17,27.16,25.52,26.11,30300.0],["2019-01-14",26.36,27.15,24.68,25.07,19400.0],["2019-01-15",25.1,25.75,24.35,25.27,47400.0],["2019-01-16",24.98,25.43,23.49,24.0,41400.0],["2019-01-17",23.92,24.776,23.02,23.02,35900.0],["2019-01-18",23.0,24.08,23.0,23.27,29500.0],["2019-01-22",23.12,23.5,22.0,22.13,36700.0],["2019-01-23",22.6,23.61,22.0,22.56,24100.0],["2019-01-24",22.58,24.16,21.23,23.29,121400.0],["2019-01-25",23.33,23.8,22.84,23.17,24500.0],["2019-01-28",23.05,24.254,22.5,22.5,46100.0],["2019-01-29",22.47,22.67,20.59,22.11,24800.0],["2019-01-30",22.12,22.99,21.04,22.855,35200.0],["2019-01-31",23.01,23.485,22.66,23.12,40200.0],["2019-02-01",23.25,24.35,23.25,23.49,57200.0],["2019-02-04",23.52,24.04,23.46,23.46,31600.0],["2019-02-05",23.63,24.473,23.17,23.29,16100.0],["2019-02-06",23.3,23.62,23.06,23.5,24900.0],["2019-02-07",23.33,24.37,22.19,22.7,20500.0],["2019-02-08",22.73,24.44,21.331,23.13,36400.0],["2019-02-11",23.11,23.51,22.16,22.27,19400.0],["2019-02-12",22.43,22.959,22.1,22.16,55100.0],["2019-02-13",22.22,23.21,21.08,22.4,54600.0],["2019-02-14",22.31,22.45,21.507,22.27,65400.0],["2019-02-15",22.31,23.45,21.9,22.99,36400.0],["2019-02-19",22.95,23.0,22.36,22.8,26900.0],["2019-02-20",22.79,23.0,22.44,22.63,26100.0],["2019-02-21",22.99,22.99,22.22,22.33,23600.0],["2019-02-22",22.41,23.112,21.9,22.57,61000.0],["2019-02-25",22.75,23.12,21.965,22.65,85800.0],["2019-02-26",22.66,23.63,22.24,22.855,69100.0],["2019-02-27",22.93,23.65,22.73,23.3,64500.0],["2019-02-28",23.27,23.7,22.09,22.36,43400.0],["2019-03-01",22.989,22.989,21.7,22.75,42900.0],["2019-03-04",22.83,23.095,21.8,22.0,75400.0],["2019-03-05",21.9,22.7,21.9,22.6,57800.0],["2019-03-06",22.78,24.0,21.9,23.75,103600.0],["2019-03-07",23.98,24.2,23.01,23.29,71600.0],["2019-03-08",23.28,23.344,21.6,22.17,71000.0],["2019-03-11",22.27,22.789,19.99,20.71,185100.0],["2019-03-12",20.71,22.0,18.865,21.05,123200.0],["2019-03-13",21.4,21.4,19.6,19.86,121100.0],["2019-03-14",19.78,20.06,18.5,19.86,142700.0],["2019-03-15",19.87,21.84,19.87,21.1,115700.0],["2019-03-18",20.97,21.765,20.305,21.29,64400.0],["2019-03-19",21.6,22.2,20.58,22.19,67900.0],["2019-03-20",22.18,22.5,21.62,22.15,55200.0],["2019-03-21",22.08,24.1,21.81,24.0,138500.0],["2019-03-22",24.01,25.15,23.489,25.02,114400.0],["2019-03-25",25.02,27.66,24.894,27.34,180100.0],["2019-03-26",27.99,29.13,26.26,27.31,172300.0],["2019-03-27",27.5,29.0,25.65,28.54,104700.0],["2019-03-28",28.55,29.95,28.41,29.91,94400.0],["2019-03-29",30.05,33.12,26.9,32.9,277300.0],["2019-04-01",33.0,33.88,30.71,33.0,128800.0],["2019-04-02",33.0,33.71,31.42,31.69,143900.0],["2019-04-03",31.68,33.6,31.38,33.3,64600.0],["2019-04-04",33.31,35.26,33.02,34.73,117100.0],["2019-04-05",35.0,36.89,33.844,34.45,153600.0],["2019-04-08",34.44,34.99,32.708,33.11,62600.0],["2019-04-09",33.1,33.485,31.05,31.51,65800.0],["2019-04-10",31.29,32.61,31.2,31.97,31800.0],["2019-04-11",32.28,32.531,31.58,32.23,23800.0],["2019-04-12",32.48,32.48,31.5,31.97,89800.0],["2019-04-15",31.91,31.91,30.12,30.66,106600.0],["2019-04-16",30.7,31.6,30.08,30.76,155500.0],["2019-04-17",30.95,31.0,29.41,30.5,75200.0],["2019-04-18",30.4,31.47,29.795,31.34,66800.0],["2019-04-22",31.26,32.423,30.46,32.32,110800.0],["2019-04-23",32.3,34.2,32.25,33.75,117100.0],["2019-04-24",33.83,34.62,32.9,33.06,44500.0],["2019-04-25",33.0,33.58,32.585,32.79,62500.0],["2019-04-26",33.843,33.843,32.65,33.0,164700.0],["2019-04-29",33.37,33.37,31.63,32.81,116700.0],["2019-04-30",32.97,33.0,31.91,32.75,104500.0],["2019-05-01",32.75,33.365,32.15,32.38,57400.0],["2019-05-02",32.335,32.5,31.36,31.75,56700.0],["2019-05-03",31.74,32.99,31.32,31.37,82000.0],["2019-05-06",31.05,31.97,30.89,31.57,127000.0],["2019-05-07",31.69,32.9,30.8,32.18,89900.0],["2019-05-08",32.04,32.77,31.66,32.22,162900.0],["2019-05-09",31.86,33.6,31.29,33.1,90400.0],["2019-05-10",32.68,36.0,32.5,35.94,102800.0],["2019-05-13",35.68,36.47,35.131,35.72,69200.0],["2019-05-14",35.78,38.95,35.78,36.26,215700.0],["2019-05-15",35.99,37.0,34.22,35.0,68800.0],["2019-05-16",35.01,35.2,33.57,33.71,61900.0],["2019-05-17",33.61,34.26,32.79,33.34,53000.0],["2019-05-20",33.18,33.2,32.01,32.18,50400.0],["2019-05-21",32.32,32.614,31.51,32.47,50900.0],["2019-05-22",32.2,33.0,31.56,32.3,88000.0],["2019-05-23",32.06,32.38,30.3,32.0,44100.0],["2019-05-24",32.15,35.19,31.34,32.44,130200.0],["2019-05-28",32.52,32.78,31.64,32.23,144400.0],["2019-05-29",31.73,33.12,30.675,31.57,72800.0],["2019-05-30",32.68,32.85,31.125,32.0,72700.0],["2019-05-31",31.72,31.92,30.48,31.42,56000.0],["2019-06-03",31.44,32.36,30.57,31.76,50300.0],["2019-06-04",31.66,31.68,30.69,31.17,81200.0],["2019-06-05",31.36,32.125,30.38,31.73,132300.0],["2019-06-06",31.5,32.15,30.91,31.44,145300.0],["2019-06-07",31.28,31.83,30.67,31.52,136400.0],["2019-06-10",31.84,32.37,31.06,32.0,84600.0],["2019-06-11",32.59,32.88,30.395,31.68,125600.0],["2019-06-12",31.336,33.28,31.268,32.08,181200.0],["2019-06-13",32.48,32.48,30.56,30.63,59700.0],["2019-06-14",31.647,31.647,22.02,27.2,361900.0],["2019-06-17",26.71,28.75,26.5,28.7,144600.0],["2019-06-18",28.6,28.886,28.04,28.49,73900.0],["2019-06-19",28.44,28.96,27.74,28.87,52800.0],["2019-06-20",29.22,29.28,28.29,28.92,88200.0],["2019-06-21",29.0,29.585,28.44,29.15,53200.0],["2019-06-24",37.83,43.5,35.5,41.2,1438000.0],["2019-06-25",44.4,46.9,40.0,40.31,1917200.0],["2019-06-26",40.1,42.0,38.18,39.4,611000.0],["2019-06-27",39.16,40.0,37.29,38.01,527000.0],["2019-06-28",38.32,41.25,38.1,40.27,1283200.0],["2019-07-01",40.73,44.95,40.145,44.41,416300.0],["2019-07-02",44.28,45.71,43.07,44.15,235900.0],["2019-07-03",43.82,45.59,42.0,45.18,150300.0],["2019-07-05",45.03,48.31,43.6,44.7,406900.0],["2019-07-08",44.44,45.15,41.82,42.28,171500.0],["2019-07-09",42.08,43.29,40.81,42.66,152500.0],["2019-07-10",42.22,45.48,41.9,44.32,168700.0],["2019-07-11",44.35,46.14,43.58,45.23,187200.0],["2019-07-12",45.0,47.077,44.17,47.0,147400.0],["2019-07-15",47.0,47.932,46.262,47.65,219000.0],["2019-07-16",47.64,48.83,46.27,47.67,202700.0],["2019-07-17",47.98,48.84,47.515,48.61,118300.0],["2019-07-18",48.54,49.86,45.04,48.35,196800.0],["2019-07-19",48.32,50.4,47.77,49.41,210300.0],["2019-07-22",49.55,51.4,48.65,51.3,147800.0],["2019-07-23",51.46,51.67,48.28,48.88,284200.0],["2019-07-24",48.75,49.32,46.72,48.24,272500.0],["2019-07-25",48.17,49.06,47.234,48.2,223300.0],["2019-07-26",48.28,49.39,46.0,46.47,144100.0],["2019-07-29",46.45,50.23,46.21,49.84,189400.0],["2019-07-30",49.85,50.29,46.71,47.59,133100.0],["2019-07-31",47.953,48.89,47.14,48.01,116600.0],["2019-08-01",48.01,49.672,47.16,47.79,111700.0],["2019-08-02",47.74,47.99,45.45,45.81,125900.0],["2019-08-05",43.79,44.99,41.31,42.76,149000.0],["2019-08-06",44.34,44.75,42.27,44.0,132800.0],["2019-08-07",43.0,44.3,42.0,42.48,204800.0],["2019-08-08",42.62,44.8,41.5,43.57,114900.0],["2019-08-09",43.37,45.0,42.0,44.3,161700.0],["2019-08-12",44.47,44.965,42.93,43.6,66800.0],["2019-08-13",43.47,44.253,42.0,42.49,142700.0],["2019-08-14",41.96,42.46,40.83,41.8,115600.0],["2019-08-15",41.96,42.603,40.19,41.18,106000.0],["2019-08-16",41.47,43.02,40.22,42.66,103100.0],["2019-08-19",43.76,45.97,42.805,44.66,90900.0],["2019-08-20",44.67,45.86,43.83,44.01,86500.0],["2019-08-21",44.47,44.981,42.83,43.28,107200.0],["2019-08-22",43.109,43.545,41.03,41.12,58600.0],["2019-08-23",41.0,43.155,39.37,40.53,76100.0],["2019-08-26",41.01,42.63,40.46,41.84,104000.0],["2019-08-27",42.38,43.95,41.53,43.69,105900.0],["2019-08-28",44.16,46.64,43.59,46.21,124400.0],["2019-08-29",46.32,48.04,45.93,46.58,137700.0],["2019-08-30",46.98,46.98,43.05,45.0,169800.0],["2019-09-03",44.83,46.5,41.02,41.48,127800.0],["2019-09-04",41.54,43.23,41.14,42.98,237200.0],["2019-09-05",43.42,46.0,42.63,45.27,184300.0],["2019-09-06",45.42,46.44,42.53,42.72,169300.0],["2019-09-09",42.88,43.79,40.75,41.32,169700.0],["2019-09-10",41.06,46.42,40.18,45.96,233900.0],["2019-09-11",45.82,47.94,44.488,47.77,191300.0],["2019-09-12",47.78,48.155,43.92,44.45,182300.0],["2019-09-13",44.61,46.49,43.973,45.02,147000.0],["2019-09-16",44.79,45.64,43.3,44.15,130600.0],["2019-09-17",44.12,45.36,43.48,44.98,120300.0],["2019-09-18",44.9,47.19,44.25,46.96,146300.0],["2019-09-19",47.36,48.93,47.1,48.51,103900.0],["2019-09-20",48.47,49.42,47.02,48.98,881600.0],["2019-09-23",49.07,49.57,46.38,46.76,144400.0],["2019-09-24",46.9,47.326,41.26,41.6,278700.0],["2019-09-25",41.57,42.79,39.042,41.49,188600.0],["2019-09-26",42.77,43.59,39.885,40.98,226300.0],["2019-09-27",41.17,41.32,35.19,35.4,296100.0],["2019-09-30",35.6,35.822,33.62,34.725,246900.0],["2019-10-01",34.38,35.9,32.25,33.17,206500.0],["2019-10-02",32.85,35.24,31.89,34.85,135500.0],["2019-10-03",34.54,37.17,34.24,36.64,159300.0],["2019-10-04",36.73,38.24,36.361,37.56,148700.0],["2019-10-07",37.99,39.99,37.84,38.42,154100.0],["2019-10-08",38.09,38.09,36.71,37.27,134700.0],["2019-10-09",37.69,38.27,35.63,35.98,137600.0],["2019-10-10",35.87,36.4,34.67,36.19,129300.0],["2019-10-11",36.87,38.32,36.66,37.41,139200.0],["2019-10-14",37.34,37.68,35.31,35.92,72700.0],["2019-10-15",36.03,38.71,35.75,38.65,131800.0],["2019-10-16",38.75,40.599,38.18,39.93,153700.0],["2019-10-17",40.15,41.24,37.32,37.75,154400.0],["2019-10-18",37.5,38.22,35.12,36.07,108000.0],["2019-10-21",36.27,37.585,36.1,36.83,63700.0],["2019-10-22",36.92,37.986,35.78,36.91,182400.0],["2019-10-23",36.91,40.42,36.37,39.15,170700.0],["2019-10-24",39.5,39.5,37.0,38.23,203500.0],["2019-10-25",38.2,38.94,37.42,38.14,130200.0],["2019-10-28",38.75,41.395,38.07,41.24,76100.0],["2019-10-29",41.5,44.4,40.41,40.88,167300.0],["2019-10-30",41.08,41.61,39.25,39.44,105700.0],["2019-10-31",39.69,41.39,38.773,41.07,129100.0],["2019-11-01",41.41,42.515,39.69,42.34,131100.0],["2019-11-04",42.23,44.184,39.5,43.68,198800.0],["2019-11-05",44.27,44.27,41.18,43.03,135500.0],["2019-11-06",42.85,44.825,42.52,43.25,108100.0],["2019-11-07",44.07,44.5,41.54,41.89,96300.0],["2019-11-08",41.87,43.2,41.66,42.56,112500.0],["2019-11-11",42.19,46.97,41.96,46.41,189000.0],["2019-11-12",46.57,48.694,46.39,46.93,148900.0],["2019-11-13",46.6,52.52,45.9,51.34,326500.0],["2019-11-14",50.82,53.14,50.2,51.07,124200.0],["2019-11-15",51.11,51.64,49.16,51.56,137500.0],["2019-11-18",51.88,54.669,50.824,53.01,159200.0],["2019-11-19",53.16,54.86,52.51,53.92,143300.0],["2019-11-20",53.63,56.34,50.67,51.93,233300.0],["2019-11-21",51.96,52.85,50.72,51.21,134600.0],["2019-11-22",51.48,55.35,51.311,54.43,178500.0],["2019-11-25",55.51,58.35,55.1,56.96,228400.0],["2019-11-26",57.01,58.97,53.86,54.77,192900.0],["2019-11-27",55.01,58.91,54.069,57.99,148700.0],["2019-11-29",59.29,59.45,55.96,56.51,92300.0],["2019-12-02",56.7,63.51,56.7,61.54,275600.0],["2019-12-03",61.19,62.61,57.65,59.6,163400.0],["2019-12-04",60.36,65.9,59.08,60.75,278800.0],["2019-12-05",61.08,62.83,59.1,59.92,110600.0],["2019-12-06",60.28,62.86,58.92,62.64,81600.0],["2019-12-09",64.55,66.5,61.425,62.68,215400.0],["2019-12-10",62.52,64.692,61.941,63.09,203300.0],["2019-12-11",63.3,64.78,61.18,61.95,124500.0],["2019-12-12",62.09,64.37,61.111,64.23,135800.0],["2019-12-13",64.06,65.46,62.075,65.23,114600.0],["2019-12-16",65.79,65.98,62.4,63.12,142500.0],["2019-12-17",63.15,63.59,59.02,60.72,170700.0],["2019-12-18",60.69,63.87,58.879,62.85,161500.0],["2019-12-19",62.45,63.746,55.35,56.08,250200.0],["2019-12-20",55.9,59.09,54.5,57.27,210300.0],["2019-12-23",57.32,59.201,56.21,58.55,92300.0],["2019-12-24",58.56,63.44,57.39,61.64,80900.0],["2019-12-26",62.36,62.75,60.63,62.21,70500.0],["2019-12-27",62.46,62.46,58.76,60.15,197200.0],["2019-12-30",60.26,60.64,55.92,57.63,204900.0],["2019-12-31",57.39,57.87,54.635,55.38,253200.0],["2020-01-02",55.64,57.24,52.519,56.99,244700.0],["2020-01-03",56.45,60.36,55.09,59.65,151800.0],["2020-01-06",58.81,59.63,57.13,58.18,130300.0],["2020-01-07",58.2,58.64,52.57,54.88,223700.0],["2020-01-08",54.79,54.79,50.14,51.63,196400.0],["2020-01-09",51.87,53.35,51.12,51.63,89900.0],["2020-01-10",51.7,54.0,49.77,50.17,153600.0],["2020-01-13",50.21,50.4,45.61,47.23,243300.0],["2020-01-14",47.22,48.86,45.22,47.06,261100.0],["2020-01-15",47.0,49.24,47.0,48.84,122900.0],["2020-01-16",49.2,52.52,48.709,52.26,119400.0],["2020-01-17",52.6,53.43,50.77,51.83,162800.0],["2020-01-21",51.74,55.23,50.55,54.41,146700.0],["2020-01-22",54.68,58.08,54.167,56.84,335300.0],["2020-01-23",56.55,57.349,55.0,56.03,562700.0],["2020-01-24",56.27,56.825,54.75,56.02,134100.0],["2020-01-27",54.68,58.95,54.138,57.76,109900.0],["2020-01-28",58.17,59.44,57.14,58.15,119000.0],["2020-01-29",58.72,59.454,55.045,55.56,122000.0],["2020-01-30",54.89,57.45,52.415,52.81,101000.0],["2020-01-31",52.48,53.98,51.52,52.26,106400.0],["2020-02-03",52.57,54.84,52.05,54.64,107200.0],["2020-02-04",55.43,58.8,55.43,58.5,116100.0],["2020-02-05",59.24,61.803,56.54,58.92,81000.0],["2020-02-06",59.11,59.473,57.59,58.9,108600.0],["2020-02-07",58.16,59.53,57.31,58.59,43300.0],["2020-02-10",58.42,60.09,58.3,59.51,152700.0],["2020-02-11",60.03,64.2,60.03,63.43,190400.0],["2020-02-12",64.22,65.845,62.97,65.64,101400.0],["2020-02-13",65.23,66.85,64.45,64.51,106400.0],["2020-02-14",64.64,65.48,62.58,64.35,144300.0],["2020-02-18",64.04,64.31,61.86,62.21,73300.0],["2020-02-19",62.34,63.55,62.01,62.7,103000.0],["2020-02-20",62.45,63.51,59.46,60.65,84500.0],["2020-02-21",60.44,61.5,58.5,59.28,84300.0],["2020-02-24",56.91,58.78,55.54,58.03,80200.0],["2020-02-25",57.55,58.04,52.32,53.4,147300.0],["2020-02-26",53.55,56.11,53.33,55.0,65000.0],["2020-02-27",53.85,53.955,50.02,52.5,202000.0],["2020-02-28",50.35,53.45,48.89,53.45,140500.0],["2020-03-02",53.82,58.49,52.84,58.35,130100.0],["2020-03-03",58.45,58.87,55.0,55.91,117500.0],["2020-03-04",57.59,57.73,56.05,57.15,163000.0],["2020-03-05",55.82,60.86,55.41,59.5,233000.0],["2020-03-06",58.24,59.43,52.8,53.49,181300.0],["2020-03-09",48.89,56.843,46.59,50.26,151600.0],["2020-03-10",52.91,54.0,49.0,53.99,115400.0],["2020-03-11",53.45,53.45,47.804,49.92,161600.0],["2020-03-12",46.55,46.55,37.33,38.5,241600.0],["2020-03-13",41.8,44.95,36.91,44.21,504900.0],["2020-03-16",38.84,40.99,38.0,38.27,234600.0],["2020-03-17",38.83,42.214,37.167,41.06,185400.0],["2020-03-18",38.25,41.0,33.085,35.02,138400.0],["2020-03-19",35.14,39.88,34.05,39.25,239700.0],["2020-03-20",39.71,43.195,38.32,38.83,147600.0],["2020-03-23",39.6,39.875,34.61,36.02,118800.0],["2020-03-24",38.16,40.19,37.49,38.88,134700.0],["2020-03-25",38.91,39.69,37.25,37.7,115400.0],["2020-03-26",37.91,41.385,37.75,40.5,155200.0],["2020-03-27",39.05,40.44,38.01,38.5,89900.0],["2020-03-30",38.84,40.19,38.08,39.9,124900.0],["2020-03-31",39.92,43.56,38.81,43.24,378100.0],["2020-04-01",41.76,41.76,37.797,38.53,204300.0],["2020-04-02",38.42,40.57,37.835,39.58,211900.0],["2020-04-03",39.47,40.305,35.33,37.03,70300.0],["2020-04-06",38.64,39.28,37.995,39.02,115400.0],["2020-04-07",40.33,41.54,39.01,40.43,170900.0],["2020-04-08",41.23,44.0,39.394,42.02,165800.0],["2020-04-09",43.17,45.99,41.427,44.22,213000.0],["2020-04-13",44.08,44.08,40.1,43.1,68100.0],["2020-04-14",43.43,46.25,43.43,46.24,200100.0],["2020-04-15",44.52,45.89,41.9,45.15,202500.0],["2020-04-16",44.99,46.414,42.02,44.82,110800.0],["2020-04-17",45.87,46.56,44.15,45.71,246000.0],["2020-04-20",44.76,46.335,44.05,45.28,188200.0],["2020-04-21",44.35,48.29,42.695,47.13,276500.0],["2020-04-22",48.59,51.04,46.5,49.7,222400.0],["2020-04-23",49.6,51.87,47.87,49.59,91500.0],["2020-04-24",49.74,50.398,47.94,48.87,144500.0],["2020-04-27",49.47,51.79,49.42,50.2,76600.0],["2020-04-28",51.35,51.35,48.555,49.71,96600.0],["2020-04-29",51.37,51.59,49.3,49.86,96000.0],["2020-04-30",49.23,50.6,46.91,47.19,162800.0],["2020-05-01",46.9,48.05,43.586,46.31,122600.0],["2020-05-04",45.37,50.0,43.938,49.8,150100.0],["2020-05-05",50.76,54.38,50.09,52.64,194900.0],["2020-05-06",52.65,56.3,50.37,54.41,216100.0],["2020-05-07",55.05,57.0,53.01,56.04,83200.0],["2020-05-08",56.59,59.37,56.59,58.02,114500.0],["2020-05-11",57.41,60.97,55.245,60.0,188400.0],["2020-05-12",60.0,61.86,58.51,59.04,174000.0],["2020-05-13",58.9,59.766,54.95,56.63,134800.0],["2020-05-14",56.41,59.94,52.55,59.11,175900.0],["2020-05-15",58.44,59.68,57.24,59.2,133100.0],["2020-05-18",60.0,60.79,55.35,56.55,151400.0],["2020-05-19",55.3,55.7,52.58,53.19,1344500.0],["2020-05-20",54.35,55.65,53.23,55.0,437300.0],["2020-05-21",55.1,55.468,52.92,54.0,198500.0],["2020-05-22",54.21,55.12,52.09,53.0,218500.0],["2020-05-26",54.66,54.66,51.15,51.67,194000.0],["2020-05-27",52.27,53.18,48.76,48.99,273200.0],["2020-05-28",49.32,51.67,47.78,50.37,242500.0],["2020-05-29",50.37,51.89,47.26,51.41,223600.0],["2020-06-01",51.34,51.5,49.28,49.39,123900.0],["2020-06-02",49.68,50.745,47.49,48.63,106600.0],["2020-06-03",48.77,50.305,47.55,48.05,113500.0],["2020-06-04",49.79,50.27,48.01,48.5,167200.0],["2020-06-05",49.56,50.24,46.63,47.32,177500.0],["2020-06-08",47.86,48.27,46.4,46.96,103200.0],["2020-06-09",46.04,46.72,44.66,45.47,143400.0],["2020-06-10",45.65,48.29,45.65,47.78,118400.0],["2020-06-11",47.01,47.01,43.215,43.37,150300.0],["2020-06-12",45.02,47.71,43.18,44.97,124800.0],["2020-06-15",43.65,45.81,40.5,45.47,340600.0],["2020-06-16",46.52,51.34,45.8,50.49,236800.0],["2020-06-17",50.76,51.26,45.47,45.7,167300.0],["2020-06-18",45.24,46.68,45.01,45.31,69300.0],["2020-06-19",45.77,47.0,43.94,44.22,495500.0],["2020-06-22",44.45,44.98,43.554,44.68,185600.0],["2020-06-23",45.21,45.67,44.63,45.08,295900.0],["2020-06-24",44.7,45.62,42.33,42.88,106500.0],["2020-06-25",43.03,44.1,42.26,42.56,123300.0],["2020-06-26",42.84,43.21,41.77,42.6,649200.0],["2020-06-29",42.79,44.22,40.99,41.3,233600.0],["2020-06-30",41.04,41.6,40.505,41.42,135500.0],["2020-07-01",41.42,45.98,41.15,45.48,212400.0],["2020-07-02",45.81,46.73,44.39,44.75,113300.0],["2020-07-06",45.42,45.51,42.64,43.0,157700.0],["2020-07-07",43.0,43.44,41.32,41.64,174900.0],["2020-07-08",41.85,43.55,41.85,43.11,85200.0],["2020-07-09",43.32,43.32,42.215,42.43,116300.0],["2020-07-10",42.14,42.63,40.35,40.94,162300.0],["2020-07-13",41.24,41.864,37.68,37.76,169000.0],["2020-07-14",37.75,40.28,37.75,40.11,134700.0],["2020-07-15",40.77,43.28,40.12,42.14,131300.0],["2020-07-16",41.93,41.94,40.0,40.95,66500.0],["2020-07-17",40.8,42.02,40.49,41.23,111200.0],["2020-07-20",41.04,43.0,40.6,42.83,107400.0],["2020-07-21",43.11,43.11,40.53,40.68,115800.0],["2020-07-22",40.53,42.31,40.36,41.77,96700.0],["2020-07-23",41.62,42.27,40.856,41.22,73000.0],["2020-07-24",40.94,42.62,40.36,41.98,85600.0],["2020-07-27",42.22,44.75,41.38,44.29,112400.0],["2020-07-28",44.05,44.42,42.28,42.82,73400.0],["2020-07-29",42.71,42.71,40.92,41.38,111500.0],["2020-07-30",40.87,42.76,40.87,42.71,80100.0],["2020-07-31",42.71,43.0,39.81,41.29,128900.0],["2020-08-03",41.77,42.39,40.67,40.89,412400.0],["2020-08-04",40.89,42.56,39.54,41.96,170800.0],["2020-08-05",42.42,42.65,39.91,40.48,194700.0],["2020-08-06",40.48,40.91,39.393,39.92,82100.0],["2020-08-07",40.0,40.89,39.5,39.91,80800.0],["2020-08-10",40.11,42.52,39.635,41.18,165500.0],["2020-08-11",41.0,42.56,40.0,40.12,149700.0],["2020-08-12",40.42,41.88,40.1,41.21,135400.0],["2020-08-13",41.16,42.25,40.83,42.25,44000.0],["2020-08-14",41.91,42.99,41.4,42.6,141000.0],["2020-08-17",42.8,44.98,42.041,44.81,109300.0],["2020-08-18",45.04,46.4,44.09,44.85,195700.0],["2020-08-19",46.5,48.0,45.06,47.73,230800.0],["2020-08-20",47.73,48.15,44.76,47.5,146800.0],["2020-08-21",47.13,47.57,44.66,47.05,140000.0],["2020-08-24",47.13,47.13,45.66,46.2,143300.0],["2020-08-25",46.07,48.04,45.4,47.7,106300.0],["2020-08-26",47.87,48.48,46.89,47.4,77200.0],["2020-08-27",47.3,47.3,44.81,45.7,99200.0],["2020-08-28",45.69,47.55,45.39,46.89,148100.0],["2020-08-31",46.67,48.48,46.25,47.81,113600.0],["2020-09-01",47.76,48.8,46.505,48.16,121500.0],["2020-09-02",48.24,48.58,46.81,47.88,80900.0],["2020-09-03",47.54,47.57,43.95,44.44,136700.0],["2020-09-04",44.44,44.61,40.77,42.39,116500.0],["2020-09-08",41.6,45.07,41.03,43.5,94600.0],["2020-09-09",43.5,45.34,43.5,44.56,78300.0],["2020-09-10",45.11,46.21,44.14,44.14,72400.0],["2020-09-11",45.065,45.5,42.965,43.58,78800.0],["2020-09-14",44.23,47.22,44.23,47.02,132100.0],["2020-09-15",47.54,47.66,45.75,46.21,90500.0],["2020-09-16",46.04,47.32,45.64,46.2,103800.0],["2020-09-17",45.33,47.72,45.33,46.25,98800.0],["2020-09-18",48.01,48.66,47.23,48.49,597100.0],["2020-09-21",47.45,47.45,44.05,44.27,141200.0],["2020-09-22",44.38,44.38,41.29,43.29,111000.0],["2020-09-23",43.52,43.62,41.17,41.27,85000.0],["2020-09-24",41.04,42.02,40.23,41.78,116300.0],["2020-09-25",41.75,42.81,40.37,41.39,94700.0],["2020-09-28",41.7,42.53,40.65,40.8,219000.0],["2020-09-29",40.89,42.39,40.76,42.18,105800.0],["2020-09-30",42.22,43.66,41.595,43.05,73700.0],["2020-10-01",43.48,44.055,42.77,43.75,101500.0],["2020-10-02",43.17,44.04,42.415,43.16,132300.0],["2020-10-05",43.49,46.59,42.605,46.28,135300.0],["2020-10-06",46.59,48.09,45.0,46.56,80900.0],["2020-10-07",47.24,48.95,47.1,47.99,101700.0],["2020-10-08",48.66,49.15,47.58,48.13,67500.0],["2020-10-09",49.19,50.98,48.5,50.7,86800.0],["2020-10-12",50.81,52.03,49.78,51.85,77300.0],["2020-10-13",51.85,52.205,49.23,50.97,65700.0],["2020-10-14",51.05,51.05,49.77,50.06,57000.0],["2020-10-15",49.83,51.27,49.01,51.08,53300.0],["2020-10-16",50.95,52.395,50.67,51.62,59500.0],["2020-10-19",51.13,51.805,48.06,48.85,263000.0],["2020-10-20",49.2,49.64,44.79,46.63,164000.0],["2020-10-21",46.53,47.79,44.87,45.35,109400.0],["2020-10-22",45.52,47.49,43.75,47.3,131900.0],["2020-10-23",46.68,48.33,45.32,48.15,87800.0],["2020-10-26",47.56,48.29,45.68,45.91,173800.0],["2020-10-27",45.96,48.95,45.94,48.68,84600.0],["2020-10-28",47.48,48.9,45.65,45.84,110900.0],["2020-10-29",45.69,45.96,44.35,45.32,132600.0],["2020-10-30",45.32,45.81,42.83,42.99,94400.0],["2020-11-02",43.53,43.77,41.94,43.04,103600.0],["2020-11-03",43.69,43.74,42.405,42.75,99000.0],["2020-11-04",43.18,46.56,43.13,45.91,219800.0],["2020-11-05",46.4,46.4,42.91,43.43,218500.0],["2020-11-06",43.38,44.093,40.04,40.64,212400.0],["2020-11-09",42.14,45.25,41.6,41.9,231100.0],["2020-11-10",43.0,43.0,40.66,41.68,259500.0],["2020-11-11",41.92,42.68,41.12,41.95,160000.0],["2020-11-12",41.95,42.84,41.25,41.5,191000.0],["2020-11-13",41.76,42.49,40.81,41.88,232400.0],["2020-11-16",42.4,42.85,40.5,41.21,211000.0],["2020-11-17",41.75,42.416,40.81,41.92,93300.0],["2020-11-18",42.24,42.94,41.33,41.49,107400.0],["2020-11-19",41.65,42.71,40.72,42.42,284500.0],["2020-11-20",42.03,42.54,41.585,42.22,84300.0],["2020-11-23",42.62,44.98,42.16,44.22,183000.0],["2020-11-24",44.86,47.295,44.0,46.98,183300.0],["2020-11-25",46.95,47.911,45.057,46.26,75700.0],["2020-11-27",46.03,48.99,45.1,48.86,69100.0],["2020-11-30",58.32,58.32,51.71,54.94,505200.0],["2020-12-01",55.46,55.46,49.73,52.05,175300.0],["2020-12-02",51.57,55.17,51.17,53.64,93900.0],["2020-12-03",52.46,54.76,52.46,53.65,59600.0],["2020-12-04",54.02,56.84,53.97,56.54,72700.0],["2020-12-07",57.18,58.48,56.2,56.47,146500.0],["2020-12-08",56.01,56.38,52.52,55.43,149600.0],["2020-12-09",56.34,56.35,53.35,54.88,109800.0],["2020-12-10",54.81,57.06,54.203,56.73,107900.0],["2020-12-11",56.6,60.18,56.43,58.38,241600.0],["2020-12-14",58.79,62.95,58.03,58.4,455900.0],["2020-12-15",59.28,60.5,57.265,60.09,81500.0],["2020-12-16",59.6,62.41,59.28,59.54,110500.0],["2020-12-17",59.48,61.5,59.07,61.38,177700.0],["2020-12-18",61.5,62.07,58.16,58.6,480400.0],["2020-12-21",57.01,59.78,56.835,59.1,139700.0],["2020-12-22",59.35,62.91,58.54,60.74,208100.0],["2020-12-23",60.78,61.37,59.96,60.6,74300.0],["2020-12-24",60.53,62.0,59.995,60.55,35400.0],["2020-12-28",61.09,62.12,58.615,59.39,99900.0],["2020-12-29",59.4,60.11,56.52,57.27,71600.0],["2020-12-30",57.27,60.9,57.27,60.41,61900.0],["2020-12-31",60.0,61.06,59.74,60.0,60100.0],["2021-01-04",59.54,59.96,57.06,59.42,79500.0],["2021-01-05",58.99,62.74,58.99,62.11,105500.0],["2021-01-06",61.37,66.53,58.66,63.28,310700.0],["2021-01-07",63.75,66.5,63.69,65.25,120300.0],["2021-01-08",68.99,70.07,63.455,66.33,179300.0],["2021-01-11",66.0,67.99,63.9,66.29,63000.0],["2021-01-12",66.46,67.98,65.88,66.49,80500.0],["2021-01-13",66.5,67.64,64.805,65.05,51500.0],["2021-01-14",65.965,67.79,65.21,66.34,67700.0],["2021-01-15",66.99,69.0,65.25,67.85,356300.0],["2021-01-19",68.54,70.0,67.26,69.11,91800.0],["2021-01-20",68.95,70.19,68.34,69.57,83700.0],["2021-01-21",69.92,70.38,66.48,69.62,69500.0],["2021-01-22",68.64,71.6,68.64,71.18,106600.0],["2021-01-25",71.55,73.297,69.73,73.0,82700.0],["2021-01-26",73.49,74.48,70.61,71.17,80400.0],["2021-01-27",69.77,70.79,66.403,67.44,154700.0],["2021-01-28",67.84,75.0,67.4,70.67,96700.0],["2021-01-29",70.48,72.88,69.13,69.7,119400.0],["2021-02-01",70.7,70.7,66.6,68.93,282800.0],["2021-02-02",69.79,72.05,69.03,70.93,102400.0],["2021-02-03",65.01,68.85,62.0,68.32,756900.0],["2021-02-04",68.0,70.18,66.6,68.03,179200.0],["2021-02-05",68.27,70.25,66.97,68.96,139400.0],["2021-02-08",69.82,71.05,69.46,70.0,340800.0],["2021-02-09",70.89,74.515,69.8,72.72,136200.0],["2021-02-10",73.91,74.69,69.421,70.11,174300.0],["2021-02-11",69.99,70.785,67.64,68.69,70400.0],["2021-02-12",68.51,71.94,67.57,70.09,340700.0],["2021-02-16",70.65,75.86,69.6,72.79,242400.0],["2021-02-17",71.77,76.835,71.324,75.29,236100.0],["2021-02-18",74.36,75.6,73.42,74.58,170600.0],["2021-02-19",74.58,79.0,74.58,76.98,132500.0],["2021-02-22",75.82,78.2,74.82,76.93,101600.0],["2021-02-23",75.15,78.53,72.81,76.56,240800.0],["2021-02-24",75.94,81.8,75.94,81.11,181000.0],["2021-02-25",80.04,81.555,77.765,78.88,184900.0],["2021-02-26",78.58,80.6,76.5,78.89,125100.0],["2021-03-01",80.52,87.287,80.52,85.46,222700.0],["2021-03-02",85.46,86.785,81.356,84.27,137800.0],["2021-03-03",83.71,85.68,81.25,83.23,124900.0],["2021-03-04",82.8,85.0,70.91,71.65,269000.0],["2021-03-05",72.16,73.22,67.99,72.74,219100.0],["2021-03-08",72.98,75.08,68.87,70.1,112900.0],["2021-03-09",71.63,78.06,71.63,74.78,188900.0],["2021-03-10",75.54,79.87,75.5,79.33,209400.0],["2021-03-11",80.0,84.85,79.18,84.62,158000.0],["2021-03-12",84.04,85.21,82.205,82.81,100000.0],["2021-03-15",82.76,85.05,80.56,81.53,72600.0],["2021-03-16",81.85,84.53,80.305,82.0,90700.0],["2021-03-17",80.66,83.01,79.38,81.97,95400.0],["2021-03-18",80.57,81.425,76.16,76.5,105700.0],["2021-03-19",76.68,78.75,75.54,76.56,488900.0],["2021-03-22",76.79,79.835,75.76,77.29,73500.0],["2021-03-23",76.19,76.19,71.17,72.85,96500.0],["2021-03-24",73.82,77.302,68.63,69.19,116800.0],["2021-03-25",67.89,73.07,67.612,71.19,188200.0],["2021-03-26",71.77,71.77,66.77,68.94,107000.0],["2021-03-29",68.16,70.53,66.932,69.19,68200.0],["2021-03-30",69.16,74.02,67.45,72.93,81300.0],["2021-03-31",73.1,78.21,73.1,77.04,98800.0],["2021-04-01",77.8,80.59,76.61,76.72,113900.0],["2021-04-05",78.3,80.07,77.32,78.75,83600.0],["2021-04-06",78.16,80.51,73.29,74.18,126100.0],["2021-04-07",73.75,75.17,72.915,73.76,88300.0],["2021-04-08",74.68,75.58,72.37,73.97,78800.0],["2021-04-09",73.55,75.41,68.97,69.29,96900.0],["2021-04-12",70.0,71.585,67.81,71.03,108900.0],["2021-04-13",71.04,72.61,67.82,71.72,77500.0],["2021-04-14",71.85,76.52,71.55,74.77,74300.0],["2021-04-15",75.45,79.115,74.78,76.6,78600.0],["2021-04-16",77.77,78.49,75.755,77.33,142200.0],["2021-04-19",76.47,76.734,72.68,74.72,96800.0],["2021-04-20",74.19,77.815,72.96,77.24,84400.0],["2021-04-21",77.2,78.58,75.705,78.0,71300.0],["2021-04-22",78.01,81.505,75.945,78.69,89600.0],["2021-04-23",79.36,80.0,76.99,78.57,43200.0],["2021-04-26",78.59,81.91,76.23,81.8,59500.0],["2021-04-27",82.95,83.0,80.745,81.61,47800.0],["2021-04-28",80.77,82.35,77.72,81.82,67200.0],["2021-04-29",82.87,82.87,78.96,80.12,79900.0],["2021-04-30",79.09,81.77,76.74,79.44,97700.0],["2021-05-03",81.01,82.793,76.67,77.0,84300.0],["2021-05-04",75.82,77.185,73.19,73.48,117700.0],["2021-05-05",74.0,75.72,71.48,71.86,73800.0],["2021-05-06",72.39,72.61,68.69,70.41,161700.0],["2021-05-07",70.91,72.628,68.61,70.78,82000.0],["2021-05-10",69.85,71.79,63.69,65.89,108100.0],["2021-05-11",63.18,67.17,61.38,65.67,193000.0],["2021-05-12",65.12,66.1,62.29,62.71,92600.0],["2021-05-13",63.18,64.44,59.29,62.54,110900.0],["2021-05-14",64.0,68.32,60.91,67.93,149000.0],["2021-05-17",66.59,67.71,65.16,66.89,45300.0],["2021-05-18",67.29,69.5,65.52,66.45,61800.0],["2021-05-19",64.88,68.02,63.62,64.8,61300.0],["2021-05-20",64.8,67.66,64.58,67.66,91200.0],["2021-05-21",68.52,69.02,65.14,65.6,58100.0],["2021-05-24",66.42,67.125,64.92,65.71,81300.0],["2021-05-25",66.3,67.71,65.23,65.52,64600.0],["2021-05-26",65.82,66.7,65.82,66.46,180500.0],["2021-05-27",67.13,67.13,64.63,65.7,94600.0],["2021-05-28",66.21,66.75,64.96,65.24,55500.0],["2021-06-01",66.08,66.08,64.28,64.75,87300.0],["2021-06-02",64.73,65.33,63.115,63.62,80100.0],["2021-06-03",63.29,66.04,61.73,62.14,51800.0],["2021-06-04",62.39,63.88,60.63,62.21,55700.0],["2021-06-07",62.8,67.2,62.5,66.26,119200.0],["2021-06-08",67.01,67.65,63.68,65.23,87200.0],["2021-06-09",66.21,66.88,65.08,65.4,46300.0],["2021-06-10",66.02,66.289,64.14,65.47,113700.0],["2021-06-11",65.5,65.87,63.18,65.05,63900.0],["2021-06-14",65.07,65.83,63.51,64.75,106000.0],["2021-06-15",65.0,65.54,62.065,63.4,59500.0],["2021-06-16",63.0,64.08,60.725,62.85,79800.0],["2021-06-17",62.73,64.36,62.01,63.49,93700.0],["2021-06-18",62.05,65.7,62.05,65.3,295500.0],["2021-06-21",65.42,66.64,64.3,65.89,115400.0],["2021-06-22",65.61,66.6,64.21,65.5,111500.0],["2021-06-23",65.68,66.615,65.1,66.13,135100.0],["2021-06-24",66.15,69.13,66.15,67.3,218000.0],["2021-06-25",67.63,68.38,65.48,67.67,759400.0],["2021-06-28",68.13,70.47,67.97,69.39,220500.0],["2021-06-29",69.35,70.54,67.93,69.02,187400.0],["2021-06-30",68.7,68.88,67.638,68.0,77400.0],["2021-07-01",68.52,72.35,68.21,71.77,129200.0],["2021-07-02",72.0,72.545,69.78,70.0,142400.0],["2021-07-06",70.1,70.1,67.41,67.67,75000.0],["2021-07-07",67.68,68.3,65.55,66.56,92800.0],["2021-07-08",64.89,68.38,64.89,68.01,86400.0],["2021-07-09",68.65,69.28,66.713,68.88,88800.0],["2021-07-12",69.0,69.89,67.18,68.33,59000.0],["2021-07-13",68.16,69.22,64.69,65.03,72900.0],["2021-07-14",65.42,65.42,61.722,62.32,96500.0],["2021-07-15",62.09,64.06,61.39,62.46,60200.0],["2021-07-16",63.0,65.07,62.49,63.57,104300.0],["2021-07-19",62.56,64.15,60.66,61.09,171800.0],["2021-07-20",63.44,66.38,61.69,62.89,279300.0],["2021-07-21",63.47,64.15,62.4,63.28,258300.0],["2021-07-22",63.14,64.0,61.04,62.27,90800.0],["2021-07-23",62.53,62.53,60.12,60.6,93100.0],["2021-07-26",60.93,61.11,57.3,57.38,127000.0],["2021-07-27",57.02,58.153,54.81,57.0,133400.0],["2021-07-28",57.22,58.9,57.1,58.33,212300.0],["2021-07-29",58.82,62.27,57.83,59.85,129300.0],["2021-07-30",59.43,61.03,57.975,58.44,75900.0],["2021-08-02",58.89,60.729,57.07,57.89,98000.0],["2021-08-03",57.77,59.14,55.72,58.2,153200.0],["2021-08-04",57.8,59.025,55.87,56.66,48200.0],["2021-08-05",57.0,61.06,56.124,59.49,136200.0],["2021-08-06",59.65,60.489,58.09,59.9,76300.0],["2021-08-09",60.48,61.11,58.78,60.47,103400.0],["2021-08-10",60.94,61.1,58.825,58.94,212800.0],["2021-08-11",59.01,60.14,56.03,57.19,98500.0],["2021-08-12",57.15,58.21,55.611,56.26,118200.0],["2021-08-13",56.11,57.76,55.0,56.18,129300.0],["2021-08-16",55.81,55.9,53.89,53.98,84500.0],["2021-08-17",53.2,56.585,51.545,56.43,75900.0],["2021-08-18",56.57,57.0,54.49,54.57,99700.0],["2021-08-19",53.71,55.48,51.04,52.01,132900.0],["2021-08-20",51.69,53.99,51.08,53.3,98700.0],["2021-08-23",54.1,57.655,53.09,56.31,114900.0],["2021-08-24",56.04,56.38,54.24,56.15,70800.0],["2021-08-25",56.25,57.795,54.93,57.02,98400.0],["2021-08-26",56.97,57.68,56.175,56.72,135800.0],["2021-08-27",56.85,59.339,56.13,58.0,171500.0],["2021-08-30",58.47,59.135,57.205,57.36,109300.0],["2021-08-31",57.54,58.65,56.55,57.94,139700.0],["2021-09-01",58.13,61.65,57.76,61.46,115000.0],["2021-09-02",61.49,62.43,60.67,62.22,74600.0],["2021-09-03",62.28,62.28,57.7,58.57,90100.0],["2021-09-07",58.56,60.01,57.59,59.26,82000.0],["2021-09-08",59.23,60.68,57.34,57.99,121700.0],["2021-09-09",57.6,60.13,57.6,58.71,61900.0],["2021-09-10",59.02,59.02,56.62,58.0,58800.0],["2021-09-13",58.46,59.23,56.965,58.0,55500.0],["2021-09-14",58.37,58.37,56.195,56.28,63400.0],["2021-09-15",55.94,58.1,55.85,56.06,81000.0],["2021-09-16",56.0,56.85,55.495,56.49,73700.0],["2021-09-17",56.74,59.74,55.69,59.19,197900.0],["2021-09-20",57.95,58.35,54.61,55.25,107600.0],["2021-09-21",55.94,57.98,53.85,56.22,95700.0],["2021-09-22",56.72,56.835,55.28,55.48,71700.0],["2021-09-23",55.63,57.98,55.615,57.76,81200.0],["2021-09-24",56.91,57.14,55.28,56.29,88400.0],["2021-09-27",56.58,58.321,56.0,57.58,89000.0],["2021-09-28",57.27,57.27,55.01,55.15,123900.0],["2021-09-29",55.74,55.88,53.07,53.76,66000.0],["2021-09-30",54.1,54.82,52.03,52.21,119400.0],["2021-10-01",52.55,56.515,51.56,53.89,217700.0],["2021-10-04",53.39,55.69,52.03,54.03,118700.0],["2021-10-05",54.55,55.91,53.07,53.57,83600.0],["2021-10-06",53.05,53.97,52.01,53.12,196000.0],["2021-10-07",53.36,54.06,51.2,51.98,138200.0],["2021-10-08",51.8,52.8,50.6,51.6,116700.0],["2021-10-11",51.64,52.64,50.62,50.69,94000.0],["2021-10-12",50.58,52.0,48.91,49.68,95300.0],["2021-10-13",50.07,51.68,46.47,47.08,138200.0],["2021-10-14",47.97,48.59,45.75,47.67,198200.0],["2021-10-15",48.84,50.125,47.4,48.72,157900.0],["2021-10-18",48.46,50.93,47.55,50.08,146500.0],["2021-10-19",49.92,51.205,49.63,50.34,77000.0],["2021-10-20",50.32,51.0,48.66,48.92,102200.0],["2021-10-21",48.68,52.5,48.68,51.97,119200.0],["2021-10-22",51.48,56.269,51.01,54.31,325500.0],["2021-10-25",54.03,54.67,52.22,53.95,112900.0],["2021-10-26",54.67,54.95,53.61,54.44,118500.0],["2021-10-27",54.08,54.78,52.87,53.13,88300.0],["2021-10-28",53.35,54.67,52.5,53.77,190200.0],["2021-10-29",53.4,53.46,49.695,50.09,104700.0],["2021-11-01",50.39,52.87,50.39,51.05,159800.0],["2021-11-02",51.05,53.17,50.595,52.42,230500.0],["2021-11-03",52.34,52.93,51.37,52.76,400600.0],["2021-11-04",52.88,54.21,51.31,51.45,158400.0],["2021-11-05",52.47,52.74,50.975,51.31,175700.0],["2021-11-08",52.72,55.96,48.81,49.09,258500.0],["2021-11-09",48.57,50.63,45.705,47.5,312300.0],["2021-11-10",47.5,51.74,46.31,46.86,215600.0],["2021-11-11",46.9,49.55,45.77,49.38,244000.0],["2021-11-12",49.3,50.7,47.01,47.5,146200.0],["2021-11-15",47.67,48.45,46.28,47.45,165800.0],["2021-11-16",47.45,49.25,46.51,48.62,159300.0],["2021-11-17",48.17,49.7,47.83,49.09,186600.0],["2021-11-18",48.82,50.95,48.67,50.11,183700.0],["2021-11-19",50.06,52.57,49.625,52.37,247700.0],["2021-11-22",52.69,53.53,41.29,42.13,568600.0],["2021-11-23",42.44,44.29,39.85,42.8,333300.0],["2021-11-24",42.17,43.5,40.18,42.44,244300.0],["2021-11-26",41.37,41.574,38.856,39.81,251200.0],["2021-11-29",91.2,102.99,83.76,88.24,8480400.0],["2021-11-30",87.25,92.78,77.5,80.55,1757400.0],["2021-12-01",75.73,75.88,67.5,69.68,2637200.0],["2021-12-02",69.06,73.0,67.43,70.8,742900.0],["2021-12-03",70.68,71.975,67.35,68.11,445800.0],["2021-12-06",68.25,68.77,65.62,67.53,498200.0],["2021-12-07",69.48,71.64,67.742,71.03,454100.0],["2021-12-08",71.24,77.48,70.3,76.2,730600.0],["2021-12-09",75.41,76.0,70.79,72.05,323300.0],["2021-12-10",72.3,73.43,70.19,71.55,206900.0],["2021-12-13",71.28,73.81,68.87,71.45,214600.0],["2021-12-14",70.07,71.96,68.24,70.32,215300.0],["2021-12-15",70.2,72.62,67.45,72.45,537300.0],["2021-12-16",73.65,73.986,69.05,69.77,337700.0],["2021-12-17",69.46,73.09,68.55,71.98,666300.0],["2021-12-20",70.47,73.21,68.04,70.0,292600.0],["2021-12-21",69.72,72.81,69.72,71.46,308900.0],["2021-12-22",71.56,73.23,69.81,71.48,296400.0],["2021-12-23",71.97,73.98,71.17,72.33,209800.0],["2021-12-27",71.95,72.02,69.3,70.06,172100.0],["2021-12-28",70.42,72.74,69.68,69.78,191300.0],["2021-12-29",69.5,71.3,68.03,70.74,91700.0],["2021-12-30",70.33,72.17,69.44,70.5,159600.0],["2021-12-31",70.82,72.162,69.225,69.95,124700.0],["2022-01-03",70.1,72.46,68.54,72.11,170000.0],["2022-01-04",72.22,73.94,68.98,69.96,160200.0],["2022-01-05",69.73,69.945,65.41,65.69,220300.0],["2022-01-06",66.37,67.98,64.11,65.92,216100.0],["2022-01-07",65.6,68.41,64.16,64.21,193200.0],["2022-01-10",62.87,64.33,61.5,64.01,208700.0],["2022-01-11",63.46,65.335,62.475,62.85,223300.0],["2022-01-12",63.16,63.85,61.32,61.85,182700.0],["2022-01-13",62.08,62.34,60.25,60.37,149700.0],["2022-01-14",59.03,62.41,59.03,62.28,139100.0],["2022-01-18",62.09,62.22,58.71,59.4,315300.0],["2022-01-19",59.4,61.77,58.13,58.38,219500.0],["2022-01-20",59.21,60.23,56.1,56.11,301800.0],["2022-01-21",55.28,58.8,54.21,55.29,266000.0],["2022-01-24",54.1,57.5,51.6,57.06,321800.0],["2022-01-25",55.9,57.83,54.5,56.4,180800.0],["2022-01-26",57.69,58.39,53.99,54.75,197200.0],["2022-01-27",55.38,56.35,51.75,51.99,263600.0],["2022-01-28",52.5,53.94,50.03,53.76,204600.0],["2022-01-31",53.46,59.05,53.46,59.0,172000.0],["2022-02-01",59.12,60.87,56.82,59.04,163300.0],["2022-02-02",59.08,59.57,55.46,56.0,139300.0],["2022-02-03",54.89,56.8,52.812,55.4,159700.0],["2022-02-04",55.51,57.4,54.55,56.89,106300.0],["2022-02-07",56.67,59.92,56.67,59.21,176800.0],["2022-02-08",59.18,61.92,58.795,61.63,132600.0],["2022-02-09",62.46,66.26,62.46,66.2,188400.0],["2022-02-10",64.21,68.97,62.52,65.16,255800.0],["2022-02-11",65.16,66.73,63.68,65.04,181400.0],["2022-02-14",65.33,66.8,63.564,63.91,239000.0],["2022-02-15",65.07,67.585,64.68,67.34,129900.0],["2022-02-16",66.72,69.47,66.0,68.78,136900.0],["2022-02-17",68.27,68.49,65.32,65.33,191900.0],["2022-02-18",65.12,65.12,60.35,60.86,304300.0],["2022-02-22",59.91,63.809,59.91,61.09,222300.0],["2022-02-23",61.97,61.97,56.52,57.74,214300.0],["2022-02-24",55.76,60.855,55.395,60.78,171900.0],["2022-02-25",60.71,62.78,59.11,62.5,131800.0],["2022-02-28",60.96,64.537,60.543,63.55,134400.0],["2022-03-01",62.84,64.88,59.04,64.15,187300.0],["2022-03-02",64.32,65.95,63.117,65.37,186800.0],["2022-03-03",66.0,66.0,58.2,59.32,232300.0],["2022-03-04",58.33,59.55,56.669,57.35,268500.0],["2022-03-07",57.27,58.59,55.41,55.87,165700.0],["2022-03-08",56.24,59.33,53.97,56.93,180300.0],["2022-03-09",58.18,62.79,58.18,62.22,142900.0],["2022-03-10",61.07,66.43,60.16,66.03,187800.0],["2022-03-11",66.44,67.08,63.85,64.83,337400.0],["2022-03-14",65.43,66.145,59.78,60.68,448300.0],["2022-03-15",60.4,62.61,59.83,62.03,246700.0],["2022-03-16",63.62,69.5,62.5,69.28,240300.0],["2022-03-17",68.25,71.8,67.63,71.04,290500.0],["2022-03-18",71.19,73.35,70.08,70.89,991100.0],["2022-03-21",70.0,71.36,66.75,66.99,157500.0],["2022-03-22",67.8,68.6,64.55,67.58,264100.0],["2022-03-23",66.8,66.8,63.15,63.45,175500.0],["2022-03-24",64.49,66.19,62.55,65.77,109200.0],["2022-03-25",65.68,66.41,63.52,64.35,195600.0],["2022-03-28",63.94,66.32,63.83,65.87,291000.0],["2022-03-29",67.05,70.19,67.05,68.71,318900.0],["2022-03-30",68.3,69.97,66.88,66.9,287500.0],["2022-03-31",67.45,67.96,66.45,66.54,130900.0],["2022-04-01",67.34,71.125,66.505,70.85,757700.0],["2022-04-04",71.41,73.66,71.27,73.07,219200.0],["2022-04-05",72.97,74.525,70.76,71.03,161400.0],["2022-04-06",69.99,71.3,68.41,70.7,156900.0],["2022-04-07",70.8,71.845,67.71,68.61,87800.0],["2022-04-08",68.73,70.575,67.27,68.0,91100.0],["2022-04-11",67.25,68.488,66.21,67.78,129700.0],["2022-04-12",69.15,70.87,67.85,68.49,119900.0],["2022-04-13",69.16,73.63,69.16,73.47,190700.0],["2022-04-14",73.37,73.37,71.29,72.49,139800.0],["2022-04-18",71.83,72.8,69.175,69.5,195300.0],["2022-04-19",69.39,73.41,69.1,72.81,111000.0],["2022-04-20",73.59,74.25,71.5,72.18,84600.0],["2022-04-21",73.15,74.08,69.61,69.8,158300.0],["2022-04-22",69.72,70.97,68.18,69.31,130900.0],["2022-04-25",69.02,70.33,67.72,69.81,94900.0],["2022-04-26",69.08,69.59,65.08,65.28,198300.0],["2022-04-27",65.17,66.76,64.0,64.21,133900.0],["2022-04-28",65.63,65.63,60.52,62.99,190200.0],["2022-04-29",62.85,64.3,60.01,60.61,150600.0],["2022-05-02",60.83,63.71,59.49,63.65,222600.0],["2022-05-03",63.67,65.59,62.32,63.49,85500.0],["2022-05-04",64.02,67.5,60.69,66.56,207100.0],["2022-05-05",65.21,66.56,61.71,62.66,198300.0],["2022-05-06",61.86,61.86,55.657,56.18,269400.0],["2022-05-09",54.79,56.26,48.5,49.28,308400.0],["2022-05-10",51.05,55.89,50.12,53.52,282700.0],["2022-05-11",52.52,54.21,48.24,48.93,272200.0],["2022-05-12",48.05,52.17,47.67,50.93,265300.0],["2022-05-13",52.39,56.59,52.38,56.38,186900.0],["2022-05-16",55.81,58.44,55.6,56.74,107500.0],["2022-05-17",58.79,59.84,57.62,59.24,139800.0],["2022-05-18",57.3,58.63,53.3,54.97,167500.0],["2022-05-19",54.9,57.29,54.46,56.93,122700.0],["2022-05-20",58.23,59.38,55.71,59.04,145200.0],["2022-05-23",60.17,60.52,57.23,57.75,91000.0],["2022-05-24",56.47,56.47,53.35,53.86,222800.0],["2022-05-25",53.52,55.77,53.52,55.32,97600.0],["2022-05-26",55.71,58.42,55.38,56.23,106600.0],["2022-05-27",56.75,60.98,55.09,60.26,187000.0],["2022-05-31",59.93,61.03,57.495,58.88,172000.0],["2022-06-01",59.72,60.785,56.45,58.14,213000.0],["2022-06-02",57.66,60.25,57.31,59.91,107000.0],["2022-06-03",59.69,62.05,56.75,61.95,117500.0],["2022-06-06",62.97,64.07,61.285,62.05,144700.0],["2022-06-07",61.3,63.45,60.227,63.03,187900.0],["2022-06-08",62.39,67.31,62.39,64.84,171900.0],["2022-06-09",64.11,64.4,61.485,61.77,87800.0],["2022-06-10",59.96,60.43,55.778,55.88,155500.0],["2022-06-13",53.09,55.37,50.33,51.02,241800.0],["2022-06-14",52.52,54.66,49.49,50.46,167900.0],["2022-06-15",50.94,54.03,50.31,53.34,148200.0],["2022-06-16",51.51,51.51,49.17,51.19,162500.0],["2022-06-17",51.68,56.93,51.68,55.5,543100.0],["2022-06-21",57.39,63.0,57.25,61.06,288600.0],["2022-06-22",60.04,66.1,59.3,65.22,447800.0],["2022-06-23",64.74,68.36,64.74,67.95,217400.0],["2022-06-24",68.76,68.959,65.135,68.52,195200.0],["2022-06-27",68.19,68.8,65.54,68.09,150500.0],["2022-06-28",68.45,69.14,63.521,64.85,166200.0],["2022-06-29",64.35,65.655,63.25,64.66,98600.0],["2022-06-30",63.43,66.28,62.29,65.66,176100.0],["2022-07-01",65.57,68.54,65.57,67.47,177800.0],["2022-07-05",65.9,71.36,65.9,71.35,286700.0],["2022-07-06",71.44,76.415,71.44,74.73,298500.0],["2022-07-07",75.55,75.6,72.07,72.31,305100.0],["2022-07-08",71.02,73.1,70.27,73.09,215300.0],["2022-07-11",72.47,72.96,69.04,70.49,101000.0],["2022-07-12",70.28,72.42,67.25,71.11,159500.0],["2022-07-13",69.0,74.99,68.27,73.19,144500.0],["2022-07-14",72.34,73.09,70.81,71.72,136100.0],["2022-07-15",73.43,73.97,70.8,72.42,103600.0],["2022-07-18",73.63,75.21,69.33,69.77,113500.0],["2022-07-19",71.39,74.3,70.98,72.81,113900.0],["2022-07-20",73.27,76.78,67.53,73.69,238500.0],["2022-07-21",73.31,75.33,70.821,71.25,118400.0],["2022-07-22",71.94,72.74,69.87,69.99,122600.0],["2022-07-25",70.0,71.91,68.845,71.84,90300.0],["2022-07-26",71.95,73.25,70.12,72.09,108900.0],["2022-07-27",73.15,74.35,71.1,74.26,104600.0],["2022-07-28",74.75,74.75,70.91,73.23,66500.0],["2022-07-29",73.11,73.11,71.0,72.58,72600.0],["2022-08-01",73.56,73.701,69.325,69.77,152400.0],["2022-08-02",69.21,72.69,69.21,72.01,118100.0],["2022-08-03",72.83,74.97,72.42,73.75,163400.0],["2022-08-04",74.0,78.55,73.455,78.54,241300.0],["2022-08-05",77.33,83.2,76.57,82.09,356700.0],["2022-08-08",82.06,85.105,80.85,82.4,239800.0],["2022-08-09",80.22,82.1,76.81,77.8,147200.0],["2022-08-10",79.64,79.81,76.05,76.53,249800.0],["2022-08-11",76.71,77.0,72.73,73.43,199600.0],["2022-08-12",74.26,79.98,73.89,79.3,281700.0],["2022-08-15",78.14,79.22,77.54,77.56,91100.0],["2022-08-16",77.5,78.719,74.54,76.0,116300.0],["2022-08-17",74.51,76.59,73.375,73.93,112500.0],["2022-08-18",74.09,74.91,71.051,74.41,124500.0],["2022-08-19",78.65,80.0,75.86,76.27,141700.0],["2022-08-22",74.5,76.39,71.84,72.28,128400.0],["2022-08-23",72.33,76.9,72.33,76.34,103600.0],["2022-08-24",76.54,78.335,74.82,76.81,110600.0],["2022-08-25",74.87,75.77,72.2,73.08,90200.0],["2022-08-26",73.7,73.7,68.85,70.32,151600.0],["2022-08-29",69.57,71.96,69.39,70.28,173900.0],["2022-08-30",70.7,70.7,68.6,69.35,222300.0],["2022-08-31",69.6,71.155,69.56,70.11,187400.0],["2022-09-01",69.87,71.1,67.48,70.85,172700.0],["2022-09-02",72.12,74.3,69.86,70.72,230700.0],["2022-09-06",70.42,70.918,64.37,64.85,257200.0],["2022-09-07",64.49,68.25,64.49,68.07,242700.0],["2022-09-08",66.95,72.36,66.95,71.25,161200.0],["2022-09-09",71.64,72.245,70.28,70.84,96300.0],["2022-09-12",71.82,72.405,70.06,71.53,91500.0],["2022-09-13",70.66,70.66,67.28,68.55,154000.0],["2022-09-14",69.03,70.88,67.82,70.58,159000.0],["2022-09-15",70.16,72.22,69.63,71.29,76500.0],["2022-09-16",69.8,69.8,67.5,68.52,171800.0],["2022-09-19",67.96,70.38,66.74,69.14,149900.0],["2022-09-20",68.77,70.6,63.02,70.26,97200.0],["2022-09-21",70.64,72.43,69.16,69.26,286200.0],["2022-09-22",69.47,70.86,67.5,70.64,163300.0],["2022-09-23",69.65,70.14,64.855,67.69,300100.0],["2022-09-26",67.4,71.05,67.4,67.71,213000.0],["2022-09-27",69.27,70.74,67.5,69.15,196900.0],["2022-09-28",70.05,72.56,69.735,70.9,255400.0],["2022-09-29",70.39,71.42,69.72,70.56,288000.0],["2022-09-30",70.35,72.32,69.415,69.7,341100.0],["2022-10-03",71.34,71.35,68.42,69.33,175800.0],["2022-10-04",70.92,71.9,70.68,71.23,235700.0],["2022-10-05",70.71,70.71,68.28,69.83,106600.0],["2022-10-06",69.58,71.138,68.79,69.96,137500.0],["2022-10-07",68.77,69.15,66.16,66.17,136700.0],["2022-10-10",65.93,66.0,63.07,63.14,172800.0],["2022-10-11",62.84,64.525,61.11,63.99,176000.0],["2022-10-12",63.8,66.55,62.78,66.31,107700.0],["2022-10-13",64.88,68.77,63.84,68.76,111900.0],["2022-10-14",69.39,70.175,65.83,66.01,96600.0],["2022-10-17",66.83,68.99,66.83,68.57,122200.0],["2022-10-18",69.5,70.25,67.85,69.37,79800.0],["2022-10-19",68.52,70.395,66.565,68.08,156700.0],["2022-10-20",68.89,70.59,67.66,68.82,109800.0],["2022-10-21",69.39,70.86,68.26,69.75,171600.0],["2022-10-24",69.88,69.88,66.21,68.34,97200.0],["2022-10-25",68.78,73.78,68.78,73.01,268400.0],["2022-10-26",73.01,75.72,72.745,74.47,329100.0],["2022-10-27",75.04,77.12,73.5,75.62,149200.0],["2022-10-28",76.0,78.17,74.71,77.78,153100.0],["2022-10-31",77.15,78.09,75.94,76.5,128200.0],["2022-11-01",77.66,79.45,76.43,76.91,101200.0],["2022-11-02",76.54,78.28,73.94,73.98,102800.0],["2022-11-03",72.61,75.59,72.61,73.13,75000.0],["2022-11-04",74.0,74.99,71.37,73.21,158500.0],["2022-11-07",73.88,79.04,73.0,78.05,164100.0],["2022-11-08",78.88,80.47,77.22,78.88,239800.0],["2022-11-09",77.84,79.38,73.4,74.19,177600.0],["2022-11-10",77.53,80.825,76.18,77.5,297200.0],["2022-11-11",76.9,77.75,74.51,76.64,197400.0],["2022-11-14",76.88,78.745,75.255,77.24,156600.0],["2022-11-15",78.0,78.525,75.29,77.21,123100.0],["2022-11-16",76.86,77.74,75.22,75.81,98300.0],["2022-11-17",75.81,76.99,74.04,76.7,89000.0],["2022-11-18",78.18,78.99,76.8,77.37,105200.0],["2022-11-21",77.33,77.355,75.43,76.93,67000.0],["2022-11-22",76.99,77.26,75.475,77.03,103300.0],["2022-11-23",77.01,79.689,77.01,77.9,72900.0],["2022-11-25",77.85,79.35,77.5,78.72,17700.0],["2022-11-28",78.26,79.385,75.85,76.51,81900.0],["2022-11-29",76.8,77.96,76.04,76.68,65200.0],["2022-11-30",77.13,81.97,76.77,77.74,219700.0],["2022-12-01",77.74,79.21,76.17,77.0,220800.0],["2022-12-02",75.74,79.33,75.25,77.5,158300.0],["2022-12-05",77.26,77.26,75.31,75.78,151600.0],["2022-12-06",75.25,77.55,74.715,76.3,124500.0],["2022-12-07",76.33,76.33,71.355,74.4,179400.0],["2022-12-08",74.62,75.91,73.44,74.4,134600.0],["2022-12-09",74.19,74.19,70.97,71.03,96600.0],["2022-12-12",71.1,73.49,71.1,71.75,218900.0],["2022-12-13",73.37,77.98,72.87,73.88,213400.0],["2022-12-14",73.79,78.0,72.52,77.65,272800.0],["2022-12-15",77.65,78.89,76.315,78.4,168600.0],["2022-12-16",77.38,80.68,77.38,79.84,371700.0],["2022-12-19",80.13,80.13,75.91,75.97,151700.0],["2022-12-20",75.4,77.36,75.16,75.35,120600.0],["2022-12-21",75.41,77.87,74.69,77.45,146700.0],["2022-12-22",76.89,79.545,76.03,78.39,197000.0],["2022-12-23",77.85,77.85,74.22,76.63,115800.0],["2022-12-27",76.68,77.5,75.68,75.9,152300.0],["2022-12-28",75.71,77.29,73.81,76.0,116400.0],["2022-12-29",76.26,81.21,76.26,79.9,199900.0],["2022-12-30",79.84,79.84,77.39,79.22,141100.0],["2023-01-03",79.96,80.835,78.325,79.23,246400.0],["2023-01-04",79.71,80.92,78.86,79.94,168800.0],["2023-01-05",79.72,82.95,78.6,82.74,232400.0],["2023-01-06",83.11,85.65,82.35,82.86,267800.0],["2023-01-09",78.57,78.57,72.74,73.82,582500.0],["2023-01-10",73.31,75.17,69.81,73.06,444000.0],["2023-01-11",72.83,76.056,72.01,75.85,171800.0],["2023-01-12",76.24,83.49,75.66,82.85,195700.0],["2023-01-13",82.41,85.1,82.08,82.95,184700.0],["2023-01-17",83.08,83.2,80.13,80.71,178500.0],["2023-01-18",81.22,82.18,77.4,78.16,179100.0],["2023-01-19",77.85,80.79,76.39,79.01,160400.0],["2023-01-20",80.24,81.475,78.0,81.23,208600.0],["2023-01-23",81.41,81.53,79.68,79.78,145700.0],["2023-01-24",79.73,83.86,79.73,83.24,158600.0],["2023-01-25",82.88,84.91,81.74,84.27,163000.0],["2023-01-26",84.5,85.47,82.805,83.98,151900.0],["2023-01-27",83.82,85.205,82.63,84.22,97900.0],["2023-01-30",83.82,84.65,81.51,82.79,93700.0],["2023-01-31",83.33,84.37,82.19,83.12,168700.0],["2023-02-01",83.38,83.558,80.52,81.71,150800.0],["2023-02-02",82.06,83.3,79.08,80.58,273500.0],["2023-02-03",79.66,81.88,79.05,80.21,155600.0],["2023-02-06",79.84,80.8,78.44,79.95,120900.0],["2023-02-07",80.15,80.44,78.4,80.36,118200.0],["2023-02-08",80.15,80.475,78.0,78.04,177300.0],["2023-02-09",78.56,78.624,75.83,76.74,118200.0],["2023-02-10",76.97,77.67,75.85,76.78,100400.0],["2023-02-13",76.63,78.27,75.575,77.8,79500.0],["2023-02-14",77.56,78.64,74.705,75.0,217400.0],["2023-02-15",74.47,75.893,71.1,73.51,239000.0],["2023-02-16",73.34,74.75,72.98,74.36,206300.0],["2023-02-17",74.7,79.0,73.95,78.25,148100.0],["2023-02-21",78.17,78.995,76.83,77.56,182200.0],["2023-02-22",77.54,78.88,76.96,78.25,129500.0],["2023-02-23",78.3,78.88,76.86,78.24,99100.0],["2023-02-24",77.69,79.2,77.6,78.46,117700.0],["2023-02-27",77.75,79.61,77.4,78.14,127400.0],["2023-02-28",82.87,89.59,81.88,81.91,438100.0],["2023-03-01",82.04,84.28,81.39,83.0,380900.0],["2023-03-02",82.8,82.91,80.63,81.82,191900.0],["2023-03-03",81.87,81.87,78.15,79.04,264100.0],["2023-03-06",79.44,79.63,75.8,76.91,209400.0],["2023-03-07",76.88,80.38,75.88,77.98,191500.0],["2023-03-08",77.75,78.08,75.975,77.12,229700.0],["2023-03-09",77.21,77.87,76.1,76.96,210200.0],["2023-03-10",76.94,77.61,70.51,73.16,279100.0],["2023-03-13",73.28,74.97,71.92,73.16,269100.0],["2023-03-14",74.36,75.93,73.51,73.78,253500.0],["2023-03-15",72.93,73.827,71.725,73.51,167600.0],["2023-03-16",72.87,78.81,71.34,78.41,267600.0],["2023-03-17",77.7,77.775,73.47,74.35,390800.0],["2023-03-20",74.04,75.41,73.37,74.82,101600.0],["2023-03-21",75.47,76.09,73.71,74.58,141300.0],["2023-03-22",74.29,75.92,72.18,72.39,167900.0],["2023-03-23",73.29,75.61,72.93,74.23,130300.0],["2023-03-24",73.82,78.06,73.02,77.89,202300.0],["2023-03-27",78.3,80.58,77.64,79.53,141800.0],["2023-03-28",79.12,79.9,78.83,79.18,134500.0],["2023-03-29",79.55,81.19,78.6,80.0,166900.0],["2023-03-30",80.0,80.59,77.64,79.35,255400.0],["2023-03-31",79.59,81.045,78.42,80.06,349700.0],["2023-04-03",79.95,82.75,79.295,80.35,190100.0],["2023-04-04",80.09,80.34,77.095,78.78,296600.0],["2023-04-05",78.6,79.13,77.735,78.48,212400.0],["2023-04-06",78.56,84.66,77.83,84.39,373600.0],["2023-04-10",84.73,84.82,79.82,82.07,226500.0],["2023-04-11",82.21,83.98,82.19,83.65,155900.0],["2023-04-12",84.2,85.14,82.745,83.4,176300.0],["2023-04-13",83.4,89.17,83.4,88.92,185700.0],["2023-04-14",88.61,88.89,85.77,86.38,241700.0],["2023-04-17",86.38,89.43,85.12,88.08,293500.0],["2023-04-18",88.95,89.82,86.79,89.0,235200.0],["2023-04-19",88.61,90.53,88.61,89.11,155800.0],["2023-04-20",88.33,89.91,86.17,87.27,194400.0],["2023-04-21",87.32,88.573,86.54,86.85,181700.0],["2023-04-24",86.92,87.19,84.52,85.0,141700.0],["2023-04-25",85.0,87.67,83.845,87.39,193200.0],["2023-04-26",86.8,86.835,84.47,85.52,171000.0],["2023-04-27",85.74,85.74,83.455,83.87,143700.0],["2023-04-28",83.47,85.54,82.56,84.0,165400.0],["2023-05-01",83.84,86.29,83.84,86.19,223800.0],["2023-05-02",86.44,86.55,82.56,82.82,190700.0],["2023-05-03",83.47,86.01,82.35,83.91,217200.0],["2023-05-04",83.61,84.18,82.09,82.18,145500.0],["2023-05-05",83.0,84.36,82.75,84.24,197100.0],["2023-05-08",83.71,87.76,83.38,87.65,305500.0],["2023-05-09",86.78,92.33,86.63,91.82,203700.0],["2023-05-10",92.73,93.0,90.06,90.12,191000.0],["2023-05-11",90.14,91.315,88.64,90.31,205500.0],["2023-05-12",90.5,91.51,87.455,88.16,139300.0],["2023-05-15",88.25,92.56,87.56,90.05,214100.0],["2023-05-16",88.79,89.807,86.62,88.55,138200.0],["2023-05-17",89.15,89.15,86.365,88.19,217700.0],["2023-05-18",87.62,88.017,86.03,87.45,177300.0],["2023-05-19",88.62,97.31,87.17,96.06,1338800.0],["2023-05-22",101.34,120.0,100.39,117.53,1544100.0],["2023-05-23",117.18,123.84,116.9,119.13,632400.0],["2023-05-24",115.0,120.35,114.07,118.53,781100.0],["2023-05-25",119.28,120.55,117.0,117.39,352500.0],["2023-05-26",117.39,120.79,116.36,120.48,265300.0],["2023-05-30",119.58,121.472,115.17,115.46,216000.0],["2023-05-31",115.99,118.805,115.52,117.85,374600.0],["2023-06-01",118.0,122.266,114.94,116.84,254800.0],["2023-06-02",118.14,124.23,116.51,124.2,390100.0],["2023-06-05",123.18,127.02,120.46,121.79,326000.0],["2023-06-06",122.1,125.6,120.33,125.53,393600.0],["2023-06-07",125.82,128.61,124.31,127.37,315000.0],["2023-06-08",127.46,129.48,125.41,128.0,331700.0],["2023-06-09",127.72,129.74,126.3,128.92,274200.0],["2023-06-12",129.1,130.0,125.2,129.25,211600.0],["2023-06-13",128.06,131.54,127.62,130.32,236700.0],["2023-06-14",129.77,131.8,128.35,129.38,301400.0],["2023-06-15",129.05,129.05,124.19,124.71,348600.0],["2023-06-16",126.14,128.21,120.71,121.44,727400.0],["2023-06-20",122.42,125.745,120.7,124.77,453200.0],["2023-06-21",123.91,124.125,119.82,120.0,332900.0],["2023-06-22",119.97,121.54,118.68,119.95,219300.0],["2023-06-23",118.88,120.44,117.105,119.5,731000.0],["2023-06-26",119.5,120.29,114.52,115.96,268500.0],["2023-06-27",116.15,116.18,113.645,115.38,303300.0],["2023-06-28",115.61,117.58,115.475,117.24,249800.0],["2023-06-29",118.38,119.98,115.4,115.67,258000.0],["2023-06-30",117.49,121.4,116.23,117.4,238800.0],["2023-07-03",115.27,117.66,115.2,116.89,85100.0],["2023-07-05",117.24,120.43,116.75,119.29,260300.0],["2023-07-06",117.81,122.59,116.54,121.34,214500.0],["2023-07-07",121.27,123.2,120.31,120.65,179400.0],["2023-07-10",120.69,124.065,120.69,123.35,171200.0],["2023-07-11",122.86,123.0,119.72,122.74,145700.0],["2023-07-12",124.21,126.07,122.44,124.87,193900.0],["2023-07-13",125.1,127.16,124.66,125.41,157500.0],["2023-07-14",125.52,127.17,123.43,126.27,196600.0],["2023-07-17",125.0,128.48,122.95,127.88,206300.0],["2023-07-18",128.16,129.06,127.2,128.86,178900.0],["2023-07-19",128.99,129.17,125.93,126.11,172100.0],["2023-07-20",125.91,127.58,122.6,123.25,273300.0],["2023-07-21",124.03,124.88,120.06,120.31,267200.0],["2023-07-24",120.4,121.58,113.96,116.58,380700.0],["2023-07-25",116.41,119.995,116.215,119.05,211300.0],["2023-07-26",118.61,121.98,118.44,120.91,181900.0],["2023-07-27",122.12,124.79,119.88,121.26,203400.0],["2023-07-28",122.63,126.57,122.36,126.32,144200.0],["2023-07-31",126.48,129.25,125.31,129.1,141500.0],["2023-08-01",129.1,130.89,128.125,130.22,225100.0],["2023-08-02",129.21,130.95,126.2,126.28,166100.0],["2023-08-03",126.02,126.94,124.48,124.58,120300.0],["2023-08-04",124.35,127.08,123.9,124.2,136300.0],["2023-08-07",115.0,115.15,106.925,108.51,1128000.0],["2023-08-08",109.13,116.743,109.12,115.89,478700.0],["2023-08-09",115.75,119.79,115.21,118.52,396400.0],["2023-08-10",118.2,124.75,118.03,120.77,332200.0],["2023-08-11",120.13,122.221,117.82,118.95,170700.0],["2023-08-14",118.23,121.16,116.392,120.24,285900.0],["2023-08-15",119.55,123.0,119.53,121.96,184200.0],["2023-08-16",121.75,123.095,119.6,122.0,370800.0],["2023-08-17",122.0,122.0,117.55,117.8,173900.0],["2023-08-18",116.7,119.93,116.7,119.4,206300.0],["2023-08-21",119.52,126.12,117.655,125.57,272300.0],["2023-08-22",125.67,125.895,121.3,124.88,207600.0],["2023-08-23",125.15,127.465,124.26,126.68,167700.0],["2023-08-24",126.99,128.4,123.745,124.16,223700.0],["2023-08-25",124.06,126.19,121.05,126.1,182200.0],["2023-08-28",126.4,127.76,124.92,125.15,166900.0],["2023-08-29",125.04,127.103,123.41,125.68,98300.0],["2023-08-30",125.94,127.7,124.4,127.52,226400.0],["2023-08-31",127.49,129.77,124.05,124.48,344400.0],["2023-09-01",124.91,126.74,124.72,126.25,178900.0],["2023-09-05",126.76,129.232,122.95,124.08,283000.0],["2023-09-06",124.54,125.36,122.1,124.0,217900.0],["2023-09-07",125.02,127.77,120.95,121.19,262300.0],["2023-09-08",121.18,125.39,121.03,124.04,154700.0],["2023-09-11",124.97,129.68,123.93,128.44,293700.0],["2023-09-12",128.07,132.68,126.75,127.34,263800.0],["2023-09-13",127.33,129.5,123.28,123.4,492100.0],["2023-09-14",123.91,125.36,118.924,119.0,573800.0],["2023-09-15",119.26,121.93,117.74,120.17,886000.0],["2023-09-18",119.29,120.19,117.21,118.51,364600.0],["2023-09-19",118.74,121.92,118.74,121.14,355200.0],["2023-09-20",121.16,123.02,116.41,116.84,352200.0],["2023-09-21",115.08,119.98,114.41,118.77,356000.0],["2023-09-22",118.83,119.105,114.87,115.14,273100.0],["2023-09-25",114.28,116.13,112.305,112.99,353700.0],["2023-09-26",113.17,117.425,113.17,115.35,251100.0],["2023-09-27",116.25,116.9,114.335,115.68,202600.0],["2023-09-28",115.3,118.04,113.65,117.9,186300.0],["2023-09-29",118.04,118.04,114.84,116.0,195300.0],["2023-10-02",115.95,115.95,111.12,111.57,221600.0],["2023-10-03",110.33,112.63,110.125,111.99,266700.0],["2023-10-04",111.79,111.82,110.08,110.63,156500.0],["2023-10-05",110.04,114.85,110.04,114.72,166200.0],["2023-10-06",113.71,115.17,112.55,115.06,185800.0],["2023-10-09",114.44,117.21,112.144,117.11,260500.0],["2023-10-10",117.26,118.475,115.87,118.05,198200.0],["2023-10-11",118.02,118.69,112.38,113.0,172100.0],["2023-10-12",114.6,114.6,109.5,110.85,195600.0],["2023-10-13",112.18,113.86,110.4,113.78,205400.0],["2023-10-16",114.87,115.41,111.26,114.0,190400.0],["2023-10-17",113.2,116.98,113.2,115.9,201500.0],["2023-10-18",114.34,115.25,112.335,112.93,141800.0],["2023-10-19",113.56,113.56,109.87,110.0,427200.0],["2023-10-20",110.8,110.99,108.47,108.96,226200.0],["2023-10-23",108.79,113.26,108.67,112.36,262000.0],["2023-10-24",114.85,117.595,113.755,117.05,199800.0],["2023-10-25",115.78,116.28,112.84,114.91,289000.0],["2023-10-26",115.25,118.19,113.85,118.01,278200.0],["2023-10-27",118.75,119.28,113.825,114.15,312600.0],["2023-10-30",113.65,117.79,113.0,116.37,218300.0],["2023-10-31",115.55,117.57,113.84,116.87,255100.0],["2023-11-01",116.76,119.99,114.435,119.31,202100.0],["2023-11-02",120.16,120.16,112.01,119.05,341800.0],["2023-11-03",119.36,124.09,119.34,122.15,401000.0],["2023-11-06",112.0,114.77,98.01,103.77,1464800.0],["2023-11-07",104.8,109.705,103.64,109.05,517400.0],["2023-11-08",108.83,108.83,101.52,102.25,440500.0],["2023-11-09",102.64,102.64,95.87,96.0,734000.0],["2023-11-10",96.21,99.04,93.95,98.56,415700.0],["2023-11-13",97.98,100.495,95.02,99.68,321800.0],["2023-11-14",102.47,105.195,101.925,102.79,344200.0],["2023-11-15",102.59,103.72,99.02,99.56,331100.0],["2023-11-16",99.94,101.305,96.73,98.34,277700.0],["2023-11-17",98.6,104.505,97.3,104.16,414200.0],["2023-11-20",105.84,107.52,103.97,104.78,298700.0],["2023-11-21",103.53,104.57,101.24,101.25,188300.0],["2023-11-22",102.54,103.0,100.31,102.02,240200.0],["2023-11-24",102.92,104.01,101.66,102.87,135100.0],["2023-11-27",104.79,104.84,99.72,100.66,247100.0],["2023-11-28",100.66,101.53,99.0,100.89,160400.0],["2023-11-29",101.8,103.31,100.29,100.42,160100.0],["2023-11-30",101.49,106.01,100.78,104.23,196700.0],["2023-12-01",104.82,106.3,103.69,106.26,188800.0],["2023-12-04",105.52,106.87,103.79,104.92,297200.0],["2023-12-05",104.25,105.335,101.55,104.04,238900.0],["2023-12-06",105.14,105.315,100.98,102.44,325500.0],["2023-12-07",102.63,104.58,101.34,103.4,278000.0],["2023-12-08",102.75,107.91,102.725,106.86,323600.0],["2023-12-11",107.49,107.65,103.83,106.01,322800.0],["2023-12-12",105.82,114.18,103.83,110.93,540000.0],["2023-12-13",111.14,114.98,110.24,114.62,471000.0],["2023-12-14",116.25,116.67,111.46,116.28,369600.0],["2023-12-15",116.67,119.13,114.35,115.76,639200.0],["2023-12-18",116.59,118.35,114.23,114.73,261900.0],["2023-12-19",116.08,120.39,116.08,119.13,317700.0],["2023-12-20",118.52,118.52,112.67,112.94,360500.0],["2023-12-21",115.65,117.33,113.87,116.76,223600.0],["2023-12-22",118.1,124.91,118.1,123.83,339700.0],["2023-12-26",125.27,128.249,123.75,127.07,276900.0],["2023-12-27",127.41,129.53,125.79,128.29,318700.0],["2023-12-28",127.89,129.85,125.94,127.76,236100.0],["2023-12-29",128.06,128.06,123.82,124.06,268300.0],["2024-01-02",123.06,126.6,122.33,124.96,256400.0],["2024-01-03",123.22,123.79,118.25,118.9,235500.0],["2024-01-04",119.46,121.35,118.18,120.13,172100.0],["2024-01-05",118.74,121.92,117.21,120.84,195400.0],["2024-01-08",119.78,126.47,118.82,126.45,305300.0],["2024-01-09",124.82,130.41,124.16,129.01,165300.0],["2024-01-10",128.88,130.026,126.23,128.32,176400.0],["2024-01-11",126.85,127.62,123.918,125.03,197500.0],["2024-01-12",126.38,129.87,125.38,128.36,158500.0],["2024-01-16",126.32,127.72,124.0,126.95,293100.0],["2024-01-17",125.16,126.14,122.62,125.99,193600.0],["2024-01-18",126.46,128.77,123.01,128.56,495100.0],["2024-01-19",129.8,129.8,125.12,128.46,196000.0],["2024-01-22",130.0,133.6,128.25,131.01,379000.0],["2024-01-23",132.52,133.15,125.89,130.37,385800.0],["2024-01-24",132.15,132.15,126.98,128.2,180600.0],["2024-01-25",129.55,129.55,120.34,120.69,308700.0],["2024-01-26",121.55,123.14,113.51,116.03,361700.0],["2024-01-29",116.09,120.19,113.04,119.09,508300.0],["2024-01-30",118.12,118.75,112.45,116.26,449600.0],["2024-01-31",116.34,117.93,110.89,111.25,341400.0],["2024-02-01",111.96,113.1,108.28,111.56,270600.0],["2024-02-02",110.19,112.68,110.0,111.8,364500.0],["2024-02-05",110.3,113.78,110.3,111.86,335500.0],["2024-02-06",111.75,115.02,110.54,114.77,202500.0],["2024-02-07",114.77,114.77,111.12,111.19,339700.0],["2024-02-08",111.49,112.68,110.3,111.03,271700.0],["2024-02-09",111.55,112.34,110.15,111.36,328800.0],["2024-02-12",112.0,116.33,112.0,115.88,300900.0],["2024-02-13",112.5,113.44,108.275,108.73,336100.0],["2024-02-14",110.0,112.975,109.04,110.13,386800.0],["2024-02-15",111.31,113.82,110.84,113.38,317300.0],["2024-02-16",112.87,114.13,111.61,113.57,224000.0],["2024-02-20",112.13,113.77,108.45,111.64,251800.0],["2024-02-21",111.04,112.45,107.81,108.01,324700.0],["2024-02-22",108.12,113.22,107.5,111.96,275100.0],["2024-02-23",112.33,113.33,109.57,111.33,521400.0],["2024-02-26",126.77,162.28,125.85,157.0,2237200.0],["2024-02-27",160.0,172.81,155.37,170.15,1119100.0],["2024-02-28",170.0,173.0,162.11,163.08,647100.0],["2024-02-29",165.06,165.93,155.77,159.47,506700.0],["2024-03-01",161.24,169.545,160.79,167.82,403500.0],["2024-03-04",170.27,170.27,159.29,159.95,334700.0],["2024-03-05",169.74,189.97,166.05,170.84,1048100.0],["2024-03-06",172.12,177.46,170.75,174.36,418900.0],["2024-03-07",175.3,176.06,168.745,169.48,254400.0],["2024-03-08",172.29,175.51,166.47,171.84,552800.0],["2024-03-11",172.05,174.83,167.56,170.39,637400.0],["2024-03-12",169.19,180.9,168.5,178.95,563600.0],["2024-03-13",179.31,181.42,175.53,179.35,464900.0],["2024-03-14",179.03,179.03,168.96,171.84,531600.0],["2024-03-15",170.81,174.85,169.94,172.98,1025900.0],["2024-03-18",171.61,172.32,165.56,168.53,387500.0],["2024-03-19",169.02,173.34,166.55,167.0,288600.0],["2024-03-20",166.32,171.93,163.75,171.33,219800.0],["2024-03-21",172.34,176.2,169.25,169.8,255900.0],["2024-03-22",171.1,171.1,166.13,167.29,207300.0],["2024-03-25",167.81,171.9,166.11,169.46,268100.0],["2024-03-26",170.4,177.09,169.655,174.17,259400.0],["2024-03-27",174.89,180.17,173.09,177.2,349200.0],["2024-03-28",176.49,180.24,175.92,177.93,392900.0],["2024-04-01",177.15,181.605,175.08,176.07,365500.0],["2024-04-02",172.9,177.5,171.12,176.91,193000.0],["2024-04-03",174.96,181.5,174.19,177.87,231300.0],["2024-04-04",178.3,182.37,175.81,178.48,301200.0],["2024-04-05",178.17,182.51,175.6,180.02,229500.0],["2024-04-08",180.19,182.18,176.57,180.42,336500.0],["2024-04-09",179.5,182.08,178.36,179.77,254800.0],["2024-04-10",175.75,178.24,174.07,175.7,245000.0],["2024-04-11",176.63,180.57,174.77,179.94,196900.0],["2024-04-12",179.08,179.095,171.575,173.62,263100.0],["2024-04-15",173.89,174.79,169.12,169.75,288000.0],["2024-04-16",170.9,172.44,168.48,170.09,200400.0],["2024-04-17",171.14,172.31,168.595,169.64,148500.0],["2024-04-18",167.97,171.455,163.45,163.97,281100.0],["2024-04-19",162.69,164.525,155.91,158.53,341400.0],["2024-04-22",158.32,160.695,156.52,157.25,341800.0],["2024-04-23",157.92,164.73,157.92,162.04,223200.0],["2024-04-24",163.18,165.785,157.86,159.05,238000.0],["2024-04-25",155.61,157.705,153.44,155.68,242400.0],["2024-04-26",156.28,158.93,153.79,156.88,165900.0],["2024-04-29",159.07,161.31,157.15,157.99,196300.0],["2024-04-30",156.76,158.604,152.94,153.12,221400.0],["2024-05-01",152.16,160.16,152.16,159.67,411600.0],["2024-05-02",161.51,162.99,158.58,160.23,229100.0],["2024-05-03",163.55,164.74,157.895,161.1,453100.0],["2024-05-06",145.5,159.18,144.0,156.94,800500.0],["2024-05-07",156.62,162.34,154.49,161.76,359000.0],["2024-05-08",160.07,162.9,155.02,157.68,245000.0],["2024-05-09",158.03,160.41,155.95,158.735,197300.0],["2024-05-10",160.25,160.58,154.49,154.76,193300.0],["2024-05-13",156.39,159.15,154.48,154.82,192200.0],["2024-05-14",156.24,159.725,155.83,159.47,141400.0],["2024-05-15",162.0,167.23,162.0,163.19,271100.0],["2024-05-16",163.31,165.535,160.93,163.78,159500.0],["2024-05-17",164.37,164.375,160.95,164.1,180000.0],["2024-05-20",164.41,166.425,162.7,164.45,185200.0],["2024-05-21",163.19,166.91,162.735,166.83,179100.0],["2024-05-22",166.9,174.495,166.9,169.25,338800.0],["2024-05-23",169.51,170.049,162.215,163.62,302800.0],["2024-05-24",163.92,167.12,162.67,162.83,145000.0],["2024-05-28",164.54,164.54,155.75,159.0,238200.0],["2024-05-29",156.15,157.79,154.5,156.35,154100.0],["2024-05-30",156.74,162.65,156.74,161.6,198900.0],["2024-05-31",161.13,163.98,158.61,160.05,187600.0],["2024-06-03",161.81,168.929,161.02,164.26,205700.0],["2024-06-04",164.15,165.28,160.33,161.09,152100.0],["2024-06-05",162.41,167.92,160.32,167.63,161900.0],["2024-06-06",167.28,168.735,165.24,165.68,214800.0],["2024-06-07",164.5,166.675,161.63,164.42,183400.0],["2024-06-10",174.5,182.98,173.46,176.83,1549900.0],["2024-06-11",175.1,178.495,170.78,177.48,689300.0],["2024-06-12",181.88,187.71,179.75,181.96,638500.0],["2024-06-13",181.34,191.78,181.34,182.72,485000.0],["2024-06-14",180.21,181.25,174.29,177.78,492500.0],["2024-06-17",175.75,180.04,174.07,177.71,398900.0],["2024-06-18",177.83,180.72,172.45,173.0,477300.0],["2024-06-20",172.43,174.31,170.03,171.21,494800.0],["2024-06-21",172.56,176.96,168.41,174.82,4748300.0],["2024-06-24",174.8,180.77,174.33,178.26,389300.0],["2024-06-25",177.89,182.32,176.51,180.71,294900.0],["2024-06-26",180.26,182.99,176.66,182.19,353200.0],["2024-06-27",182.09,184.48,181.03,182.87,334000.0],["2024-06-28",183.69,184.44,180.86,183.64,866200.0],["2024-07-01",183.86,188.86,182.09,182.27,305100.0],["2024-07-02",181.82,183.37,177.36,177.61,331300.0],["2024-07-03",178.41,180.61,176.13,177.56,114400.0],["2024-07-05",176.0,184.8,176.0,184.34,253100.0],["2024-07-08",186.49,192.49,186.49,191.29,313300.0],["2024-07-09",191.81,195.6,190.79,193.6,259500.0],["2024-07-10",194.45,195.18,189.55,193.42,285400.0],["2024-07-11",197.64,200.73,193.445,198.405,397800.0],["2024-07-12",199.51,204.98,199.51,203.13,310900.0],["2024-07-15",201.73,208.31,201.73,207.88,258600.0],["2024-07-16",210.0,214.98,206.79,208.55,342800.0],["2024-07-17",206.21,208.89,203.21,207.3,262900.0],["2024-07-18",207.52,210.09,198.0,200.83,366400.0],["2024-07-19",202.23,205.66,201.26,203.66,277200.0],["2024-07-22",204.42,208.49,203.355,206.85,296200.0],["2024-07-23",205.73,212.39,205.37,207.19,290500.0],["2024-07-24",205.41,209.015,204.5,206.64,223500.0],["2024-07-25",206.95,212.3,203.89,210.69,464300.0],["2024-07-26",213.24,219.34,210.8,213.66,234500.0],["2024-07-29",213.52,213.52,204.0,205.19,196400.0],["2024-07-30",205.46,206.56,199.87,202.89,184500.0],["2024-07-31",204.6,212.06,201.48,208.46,209800.0],["2024-08-01",208.77,209.071,196.59,198.78,435900.0],["2024-08-02",190.51,195.08,186.805,191.94,480200.0],["2024-08-05",165.0,184.39,164.81,180.71,1038500.0],["2024-08-06",182.4,184.31,174.15,178.61,363300.0],["2024-08-07",182.35,185.17,174.2,174.7,345000.0],["2024-08-08",177.64,181.509,174.42,180.37,245300.0],["2024-08-09",180.68,184.18,179.99,182.17,144600.0],["2024-08-12",182.37,186.855,180.43,184.41,139000.0],["2024-08-13",186.03,188.655,184.17,187.47,136700.0],["2024-08-14",187.83,189.5,185.5,188.34,191200.0],["2024-08-15",192.09,194.98,189.25,193.98,149600.0],["2024-08-16",193.46,195.3,190.93,192.4,176900.0],["2024-08-19",192.48,198.78,191.85,198.69,131200.0],["2024-08-20",198.19,199.85,196.74,199.02,125600.0],["2024-08-21",199.46,203.77,198.485,201.63,210200.0],["2024-08-22",201.61,202.495,196.505,197.52,127300.0],["2024-08-23",199.6,202.5,198.29,201.58,204500.0],["2024-08-26",203.34,203.34,199.55,200.51,133200.0],["2024-08-27",199.56,200.06,196.67,198.22,170900.0],["2024-08-28",199.0,206.97,195.754,203.91,247800.0],["2024-08-29",205.57,205.57,194.33,195.22,162200.0],["2024-08-30",197.34,199.23,191.355,195.12,202800.0],["2024-09-03",193.14,195.18,185.37,186.78,223100.0],["2024-09-04",185.9,187.295,182.33,185.95,142700.0],["2024-09-05",187.16,188.28,183.36,186.06,97100.0],["2024-09-06",187.13,187.13,181.36,184.19,92800.0],["2024-09-09",183.62,189.66,183.08,187.69,176500.0],["2024-09-10",188.29,189.84,183.76,185.0,113800.0],["2024-09-11",185.34,199.89,183.97,198.79,374800.0],["2024-09-12",199.82,202.41,194.34,195.64,397600.0],["2024-09-13",198.84,202.95,198.8,201.58,292400.0],["2024-09-16",201.92,203.285,193.87,194.27,219200.0],["2024-09-17",196.98,197.885,186.4,189.26,663200.0],["2024-09-18",190.02,190.835,182.185,182.74,335100.0],["2024-09-19",187.42,190.96,183.98,184.48,365600.0],["2024-09-20",185.09,187.34,181.9,184.17,564300.0],["2024-09-23",185.53,186.922,179.91,180.18,188900.0],["2024-09-24",181.03,181.03,176.225,179.47,306200.0],["2024-09-25",179.99,182.14,178.385,179.53,130300.0],["2024-09-26",182.48,182.48,178.08,178.41,122000.0],["2024-09-27",180.25,181.14,176.92,177.14,182100.0],["2024-09-30",176.4,183.92,176.25,182.03,214600.0],["2024-10-01",181.28,185.21,179.965,181.47,184900.0],["2024-10-02",180.4,180.4,176.25,177.38,148000.0],["2024-10-03",176.56,179.1,175.5,175.93,153700.0],["2024-10-04",178.48,179.45,175.81,177.11,120500.0],["2024-10-07",176.35,176.95,173.44,175.0,234600.0],["2024-10-08",176.13,177.525,174.5,174.84,116500.0],["2024-10-09",175.24,175.24,171.035,171.98,155700.0],["2024-10-10",171.45,173.24,169.0,173.15,217300.0],["2024-10-11",173.33,180.495,173.035,178.71,209800.0],["2024-10-14",177.6,180.265,177.02,179.58,80900.0],["2024-10-15",180.12,180.675,177.43,178.46,161100.0],["2024-10-16",180.02,180.02,177.02,177.78,107400.0],["2024-10-17",178.76,178.76,176.5,176.82,111300.0],["2024-10-18",177.01,179.63,175.74,179.19,189800.0],["2024-10-21",178.13,179.805,176.25,178.98,152700.0],["2024-10-22",177.64,177.64,174.24,175.2,142900.0],["2024-10-23",173.9,174.1,171.685,172.75,118400.0],["2024-10-24",173.1,175.12,172.69,174.975,115600.0],["2024-10-25",176.62,181.31,175.446,175.51,129200.0],["2024-10-28",177.27,180.16,175.71,176.89,133100.0],["2024-10-29",175.99,177.23,174.97,176.215,85200.0],["2024-10-30",174.81,175.76,172.71,175.53,111900.0],["2024-10-31",174.99,175.92,170.09,172.53,190900.0],["2024-11-01",173.03,176.49,170.82,176.39,296900.0],["2024-11-04",164.85,173.81,163.664,170.85,802900.0],["2024-11-05",172.48,175.96,170.65,174.41,245200.0],["2024-11-06",184.22,194.59,182.57,183.09,610000.0],["2024-11-07",182.26,190.4,182.26,185.45,202500.0],["2024-11-08",185.03,200.89,184.855,199.61,416300.0],["2024-11-11",202.24,207.84,195.05,195.87,296400.0],["2024-11-12",195.77,199.41,186.26,187.22,258500.0],["2024-11-13",190.12,192.694,183.62,184.22,202000.0],["2024-11-14",183.27,186.44,176.05,177.39,275000.0],["2024-11-15",178.36,178.36,169.47,170.74,351100.0],["2024-11-18",171.37,176.445,168.875,175.64,254900.0],["2024-11-19",174.3,179.0,173.65,177.85,215800.0],["2024-11-20",176.6,181.69,173.654,178.1,180600.0],["2024-11-21",179.98,183.45,175.09,182.29,185200.0],["2024-11-22",184.07,191.265,182.02,190.4,222100.0],["2024-11-25",193.69,197.78,193.25,194.56,336300.0],["2024-11-26",193.66,196.648,190.557,196.52,168700.0],["2024-11-27",197.05,198.865,194.8,196.91,139900.0],["2024-11-29",196.56,200.0,195.39,197.42,116600.0],["2024-12-02",196.35,198.31,191.78,194.91,257700.0],["2024-12-03",194.0,195.815,185.64,185.97,295100.0],["2024-12-04",186.27,190.53,186.27,187.62,211400.0],["2024-12-05",186.03,186.135,179.3,179.76,288400.0],["2024-12-06",180.58,185.865,179.0,185.25,216800.0],["2024-12-09",185.73,188.695,179.96,184.4,191000.0],["2024-12-10",181.96,187.52,181.96,185.74,250000.0],["2024-12-11",186.47,187.18,183.29,187.12,161300.0],["2024-12-12",191.16,193.07,170.0,173.4,478000.0],["2024-12-13",173.28,174.43,162.325,163.64,541500.0],["2024-12-16",162.55,173.095,162.51,167.61,371000.0],["2024-12-17",165.76,169.66,164.32,169.04,231800.0],["2024-12-18",176.59,176.59,155.4,156.64,359600.0],["2024-12-19",157.52,162.385,155.16,160.83,457600.0],["2024-12-20",159.2,165.98,159.2,164.83,898300.0],["2024-12-23",163.82,164.44,159.47,160.83,193200.0],["2024-12-24",161.31,162.105,156.69,158.52,112900.0],["2024-12-26",157.78,161.44,156.02,160.49,136600.0],["2024-12-27",161.0,161.93,158.25,159.29,233500.0],["2024-12-30",157.08,160.22,154.16,159.8,178000.0],["2024-12-31",160.4,160.44,156.38,156.66,206200.0],["2025-01-02",159.05,161.285,155.075,156.5,217100.0],["2025-01-03",156.34,159.855,156.34,158.33,136500.0],["2025-01-06",159.5,161.473,155.48,155.81,264100.0],["2025-01-07",155.89,161.71,155.89,159.75,200200.0],["2025-01-08",158.77,158.77,155.08,156.67,227600.0],["2025-01-10",153.39,157.01,151.02,152.92,455600.0],["2025-01-13",151.3,151.3,146.02,150.31,324100.0],["2025-01-14",152.94,152.94,141.72,142.64,463900.0],["2025-01-15",147.16,148.575,143.45,146.44,361600.0],["2025-01-16",146.01,146.88,143.71,144.81,238500.0],["2025-01-17",147.04,149.15,145.87,148.39,180100.0],["2025-01-21",149.29,152.18,146.01,151.55,238100.0],["2025-01-22",152.83,153.74,150.985,153.46,241300.0],["2025-01-23",151.16,155.235,149.335,155.06,264500.0],["2025-01-24",153.7,157.19,153.7,154.81,151900.0],["2025-01-27",154.5,159.48,154.5,159.06,220200.0],["2025-01-28",158.6,161.98,157.5,159.2,185900.0],["2025-01-29",159.05,159.569,155.81,156.3,214500.0],["2025-01-30",158.59,159.251,155.15,156.07,148500.0],["2025-01-31",155.29,161.99,154.37,159.74,206800.0],["2025-02-03",156.9,160.73,155.0,159.03,254900.0],["2025-02-04",157.77,162.48,157.25,161.3,198200.0],["2025-02-05",162.87,165.51,160.94,162.44,225700.0],["2025-02-06",162.86,162.96,159.91,161.06,147500.0],["2025-02-07",160.82,161.5,154.62,154.87,296300.0],["2025-02-10",155.97,155.97,151.02,154.53,189900.0],["2025-02-11",153.34,153.34,149.44,149.92,115400.0],["2025-02-12",146.98,152.135,146.0,151.32,288100.0],["2025-02-13",150.41,155.96,149.62,155.75,193000.0],["2025-02-14",156.78,157.63,152.19,153.24,129500.0],["2025-02-18",152.94,157.39,152.51,156.69,390800.0],["2025-02-19",149.25,179.98,148.0,176.17,650000.0],["2025-02-20",184.53,190.0,180.68,182.62,555900.0],["2025-02-21",184.99,189.185,184.12,187.86,293600.0],["2025-02-24",188.51,189.675,182.955,186.89,272600.0],["2025-02-25",188.5,188.56,180.44,181.1,304800.0],["2025-02-26",181.31,183.15,175.23,176.39,359700.0],["2025-02-27",175.22,180.785,173.24,173.35,216400.0],["2025-02-28",173.45,179.881,173.45,179.25,260700.0],["2025-03-03",179.12,179.12,170.43,171.83,331800.0],["2025-03-04",170.45,176.64,167.54,175.22,302100.0],["2025-03-05",177.85,182.16,176.1,180.06,306000.0],["2025-03-06",178.58,182.145,176.09,178.93,252100.0],["2025-03-07",175.98,181.91,175.98,179.935,216300.0],["2025-03-10",177.0,184.13,177.0,183.75,353300.0],["2025-03-11",184.5,187.11,179.33,184.88,344800.0],["2025-03-12",184.4,184.635,178.31,178.39,263100.0],["2025-03-13",178.78,179.857,175.01,177.37,262600.0],["2025-03-14",175.2,180.34,175.18,179.38,153600.0],["2025-03-17",176.08,188.585,173.66,186.89,300000.0],["2025-03-18",185.58,191.75,181.03,188.5,325600.0],["2025-03-19",186.86,190.74,184.37,189.18,175500.0],["2025-03-20",187.47,190.74,185.596,188.61,151600.0],["2025-03-21",187.52,188.53,185.62,187.15,328200.0],["2025-03-24",189.71,195.43,188.797,194.44,261900.0],["2025-03-25",193.72,197.94,188.8,192.3,279200.0],["2025-03-26",192.4,196.15,186.91,187.1,185900.0],["2025-03-27",188.7,188.7,181.81,182.75,280400.0],["2025-03-28",182.68,185.435,180.74,183.92,224600.0],["2025-03-31",180.56,182.08,175.98,180.3,329600.0],["2025-04-01",178.95,182.06,173.68,174.58,307500.0],["2025-04-02",174.58,182.155,174.58,181.0,235700.0],["2025-04-03",174.37,179.375,169.98,178.13,654100.0],["2025-04-04",170.91,173.99,166.89,171.3,444700.0],["2025-04-07",167.0,175.155,158.775,166.01,515600.0],["2025-04-08",168.83,173.455,155.98,158.69,394600.0],["2025-04-09",154.87,169.12,150.1,168.16,490900.0],["2025-04-10",163.91,167.38,155.23,160.65,407100.0],["2025-04-11",159.85,167.35,154.11,165.0,426700.0],["2025-04-14",167.7,170.25,163.945,168.91,214400.0],["2025-04-15",168.6,171.0,165.2,169.13,165500.0],["2025-04-16",163.77,168.13,162.02,164.7,343000.0],["2025-04-17",164.89,168.795,163.1,168.57,303800.0],["2025-04-21",166.93,170.5,161.03,161.91,291400.0],["2025-04-22",164.75,169.41,163.05,168.8,271300.0],["2025-04-23",174.36,176.73,165.55,165.8,232600.0],["2025-04-24",166.15,169.305,164.22,169.12,249800.0],["2025-04-25",171.2,172.71,165.079,168.06,171300.0],["2025-04-28",169.49,171.845,166.73,169.73,167700.0],["2025-04-29",168.47,171.74,163.775,170.57,257500.0],["2025-04-30",170.83,172.52,167.34,169.88,210900.0],["2025-05-01",168.51,169.48,163.23,165.69,257500.0],["2025-05-02",168.18,169.31,165.53,166.16,228200.0],["2025-05-05",166.59,167.21,161.71,162.29,343500.0],["2025-05-06",143.01,145.25,135.0,139.47,1333300.0],["2025-05-07",140.64,140.64,133.221,136.8,712500.0],["2025-05-08",136.32,141.37,132.475,137.17,534900.0],["2025-05-09",139.66,140.54,131.71,132.18,329800.0],["2025-05-12",133.09,140.21,133.09,139.43,335700.0],["2025-05-13",138.77,138.77,133.235,134.53,336100.0],["2025-05-14",134.92,135.795,128.0,131.39,427900.0],["2025-05-15",132.57,132.9,127.4,130.33,583400.0],["2025-05-16",130.15,131.5,127.66,130.6,526100.0],["2025-05-19",128.66,133.23,128.54,132.29,447100.0],["2025-05-20",132.26,133.83,130.735,131.545,244600.0],["2025-05-21",129.79,131.53,125.34,126.68,333300.0],["2025-05-22",126.5,127.68,125.02,125.29,470200.0],["2025-05-23",123.35,125.605,122.8,125.05,298600.0],["2025-05-27",126.72,127.59,124.37,126.45,361600.0],["2025-05-28",126.68,127.455,123.35,123.36,268400.0],["2025-05-29",124.42,126.765,123.034,125.61,232600.0],["2025-05-30",124.83,127.33,123.32,125.96,380500.0],["2025-06-02",125.87,127.72,124.05,125.36,349700.0],["2025-06-03",125.36,132.26,124.0,130.91,359400.0],["2025-06-04",131.21,134.03,130.84,132.03,234700.0],["2025-06-05",132.01,133.46,130.39,132.62,233100.0],["2025-06-06",134.23,136.95,134.23,136.94,265900.0],["2025-06-09",138.04,138.175,134.858,136.08,342300.0],["2025-06-10",136.87,138.523,135.9,138.21,240900.0],["2025-06-11",138.71,143.2,137.425,139.62,561300.0],["2025-06-12",138.13,143.09,135.44,140.33,429000.0],["2025-06-13",138.0,139.96,134.45,137.07,295100.0],["2025-06-16",137.77,137.77,132.86,133.045,241300.0],["2025-06-17",130.75,132.915,129.19,130.02,366900.0],["2025-06-18",130.86,132.35,127.99,132.09,354100.0],["2025-06-20",132.87,133.7,130.17,132.46,691200.0],["2025-06-23",132.48,138.06,131.06,137.92,610800.0],["2025-06-24",139.05,146.345,137.135,143.67,838600.0],["2025-06-25",146.775,146.775,139.575,142.5,286100.0],["2025-06-26",142.5,144.49,140.0,142.58,321700.0],["2025-06-27",143.05,143.247,138.0,138.88,418500.0],["2025-06-30",139.02,139.38,135.859,137.46,420600.0],["2025-07-01",138.46,143.44,136.44,139.01,281700.0],["2025-07-02",139.06,143.045,139.06,141.35,210000.0],["2025-07-03",141.95,143.09,140.7,143.08,168300.0],["2025-07-07",143.75,144.0,139.255,139.74,272000.0],["2025-07-08",139.85,143.58,139.2,143.335,247500.0],["2025-07-09",143.3,150.33,142.17,148.9,544200.0],["2025-07-10",148.79,151.48,147.01,149.74,253000.0],["2025-07-11",147.99,148.77,146.421,148.17,267500.0],["2025-07-14",147.52,151.11,147.52,150.41,270500.0],["2025-07-15",150.64,152.05,147.14,147.73,322900.0],["2025-07-16",148.1,151.79,147.14,150.08,280600.0],["2025-07-17",149.03,153.74,149.03,150.15,266300.0],["2025-07-18",151.33,152.248,146.35,147.49,304000.0],["2025-07-21",148.0,150.49,147.025,148.09,169700.0],["2025-07-22",148.51,152.8,148.51,151.9,293200.0],["2025-07-23",153.28,154.27,151.26,153.25,265400.0],["2025-07-24",153.23,154.849,149.97,150.0,185300.0],["2025-07-25",150.44,151.435,147.35,147.61,314600.0],["2025-07-28",148.48,154.99,147.95,152.91,461300.0],["2025-07-29",153.79,153.79,151.14,152.08,194600.0],["2025-07-30",153.15,156.185,151.925,153.22,313500.0],["2025-07-31",151.63,157.0,151.0,153.87,363100.0],["2025-08-01",152.65,159.0,151.75,156.98,576400.0],["2025-08-04",153.79,153.79,130.5,134.94,2112600.0],["2025-08-05",135.51,137.7,131.0,137.35,629600.0],["2025-08-06",135.55,138.18,133.864,136.0,533000.0],["2025-08-07",135.69,136.265,132.31,136.1,322500.0],["2025-08-08",134.85,139.19,133.0,138.66,333000.0],["2025-08-11",138.01,140.88,137.38,137.54,297600.0],["2025-08-12",137.93,144.23,137.93,143.62,332300.0],["2025-08-13",145.0,151.61,145.0,149.34,353200.0],["2025-08-14",147.35,150.88,145.95,150.33,369600.0],["2025-08-15",150.49,151.325,148.57,150.27,238600.0],["2025-08-18",150.0,150.81,146.3,146.3,253400.0],["2025-08-19",145.73,146.04,143.54,143.96,175600.0],["2025-08-20",143.62,147.575,142.51,145.86,191200.0],["2025-08-21",143.75,147.0,143.75,145.7,202700.0],["2025-08-22",146.36,152.04,145.63,150.485,247000.0],["2025-08-25",150.89,151.44,144.97,146.77,315600.0],["2025-08-26",146.6,147.22,143.09,146.88,278100.0],["2025-08-27",146.04,147.98,145.78,147.64,174400.0],["2025-08-28",147.46,151.859,147.46,150.76,252300.0],["2025-08-29",150.8,151.135,147.56,147.7,257900.0],["2025-09-02",148.0,150.06,145.47,149.0,322200.0],["2025-09-03",147.98,152.565,147.62,150.2,261800.0],["2025-09-04",149.33,150.39,148.04,149.75,232000.0],["2025-09-05",150.33,152.96,149.885,150.27,324300.0],["2025-09-08",150.21,151.45,142.915,145.2,323700.0],["2025-09-09",146.0,146.05,140.33,141.21,312600.0],["2025-09-10",140.97,142.395,136.73,137.46,322300.0],["2025-09-11",137.55,144.7,137.023,144.36,318800.0],["2025-09-12",144.17,145.416,141.245,143.68,350800.0],["2025-09-15",146.52,156.25,145.46,155.71,798000.0],["2025-09-16",155.91,157.96,151.88,154.38,406200.0],["2025-09-17",155.0,157.1,153.2,154.05,280600.0],["2025-09-18",156.64,160.69,155.2,160.61,364700.0],["2025-09-19",161.91,168.42,160.497,163.57,811000.0],["2025-09-22",162.17,167.91,161.6,165.42,483000.0],["2025-09-23",165.18,167.868,163.335,164.97,249200.0],["2025-09-24",164.97,166.62,161.485,162.0,310000.0],["2025-09-25",160.82,164.385,158.08,161.15,261900.0],["2025-09-26",162.13,168.19,159.243,167.82,206100.0],["2025-09-29",168.59,177.25,168.335,176.75,367900.0],["2025-09-30",176.81,178.2,173.01,176.53,319700.0],["2025-10-01",175.85,183.36,175.85,179.61,535200.0],["2025-10-02",180.49,182.28,178.61,181.69,261700.0],["2025-10-03",182.785,183.58,179.16,183.36,397500.0],["2025-10-06",183.87,186.745,179.85,180.57,327500.0],["2025-10-07",182.13,183.23,179.797,183.02,212200.0],["2025-10-08",184.63,187.48,181.79,187.18,258000.0],["2025-10-09",187.18,189.51,186.26,188.76,250700.0],["2025-10-10",189.88,190.01,181.32,181.47,338200.0],["2025-10-13",182.44,186.08,179.19,184.74,249500.0],["2025-10-14",183.38,189.75,181.437,188.05,224300.0],["2025-10-15",188.24,195.385,187.487,192.99,262900.0],["2025-10-16",193.41,195.908,187.53,188.33,252700.0],["2025-10-17",192.91,192.91,186.725,190.23,282000.0],["2025-10-20",191.74,196.775,188.192,195.96,290100.0],["2025-10-21",195.2,195.6,188.63,190.78,226700.0],["2025-10-22",190.67,190.67,183.88,186.42,265200.0],["2025-10-23",186.26,189.95,183.03,186.45,171600.0],["2025-10-24",188.5,189.25,185.04,186.13,140300.0],["2025-10-27",187.13,191.88,187.13,189.93,187700.0],["2025-10-28",189.77,190.485,185.054,189.65,260400.0],["2025-10-29",187.9,189.96,183.263,185.05,281700.0],["2025-10-30",184.79,191.435,184.7,189.08,281600.0],["2025-10-31",187.68,198.495,185.958,197.51,595000.0],["2025-11-03",197.75,198.98,184.02,197.85,633900.0],["2025-11-04",197.94,212.98,195.465,203.26,654500.0],["2025-11-05",198.375,204.18,194.915,199.88,684500.0],["2025-11-06",198.53,203.0,195.759,199.97,250400.0],["2025-11-07",200.08,200.08,192.52,197.93,261800.0],["2025-11-10",199.34,201.32,197.13,199.53,294200.0],["2025-11-11",201.07,204.15,199.0,203.0,399700.0],["2025-11-12",202.7,209.96,202.7,203.03,334100.0],["2025-11-13",201.16,204.69,199.08,201.21,199500.0],["2025-11-14",199.11,207.8,198.02,206.16,181000.0],["2025-11-17",205.57,212.97,205.57,208.25,322400.0],["2025-11-18",206.17,209.77,202.99,204.74,130000.0],["2025-11-19",203.96,208.79,203.67,204.1,229100.0],["2025-11-20",208.63,210.0,203.175,204.225,164000.0],["2025-11-21",204.05,214.72,203.35,212.02,331000.0],["2025-11-24",212.02,219.69,212.02,214.89,278000.0],["2025-11-25",216.09,220.0,214.67,216.97,196800.0],["2025-11-26",216.97,221.84,213.24,218.7,305000.0],["2025-11-28",219.85,219.85,215.121,218.0,76600.0],["2025-12-01",216.1,216.563,212.83,215.11,218200.0],["2025-12-02",216.38,219.54,212.748,215.06,274300.0],["2025-12-03",215.69,219.85,214.033,217.46,240300.0],["2025-12-04",215.8,222.66,213.833,221.96,406300.0],["2025-12-05",222.24,234.65,220.785,234.13,537900.0],["2025-12-08",237.35,241.645,227.86,234.05,439000.0],["2025-12-09",232.07,237.195,231.51,234.64,369600.0],["2025-12-10",234.43,241.85,234.43,239.72,498800.0],["2025-12-11",239.16,246.97,239.16,246.775,258500.0],["2025-12-12",246.97,248.595,242.58,244.65,334000.0],["2025-12-15",244.34,247.4,240.485,242.98,243700.0],["2025-12-16",240.55,243.655,238.53,238.55,281600.0],["2025-12-17",237.76,238.66,234.17,235.8,270200.0],["2025-12-18",238.81,239.52,231.685,233.37,273800.0],["2025-12-19",233.25,245.3,231.905,240.8,690200.0],["2025-12-22",241.43,249.78,241.43,249.61,256800.0],["2025-12-23",249.27,255.0,248.9,253.36,220400.0],["2025-12-24",253.67,253.9,249.73,251.29,119000.0],["2025-12-26",251.63,252.55,249.0,252.17,151300.0],["2025-12-29",251.39,265.915,248.48,253.68,181300.0],["2025-12-30",253.0,256.0,246.9,247.88,228600.0],["2025-12-31",247.69,250.09,245.885,246.54,195600.0],["2026-01-02",245.64,246.94,238.52,246.91,196500.0],["2026-01-05",246.55,247.0,235.605,244.71,211700.0],["2026-01-06",250.44,257.948,246.235,249.39,395100.0],["2026-01-07",250.45,254.495,245.675,246.37,367300.0],["2026-01-08",249.51,255.07,245.985,248.91,437200.0],["2026-01-09",254.51,267.48,252.923,261.41,349900.0],["2026-01-12",260.64,274.4,257.0,272.13,476300.0],["2026-01-13",273.92,292.895,266.655,291.93,512300.0],["2026-01-14",292.4,295.98,287.572,291.79,355000.0],["2026-01-15",295.0,295.0,279.56,282.01,288800.0],["2026-01-16",284.17,289.78,282.0,285.04,278800.0],["2026-01-20",280.02,282.195,271.52,274.81,462400.0],["2026-01-21",274.58,286.28,271.7,286.0,252400.0],["2026-01-22",286.2,292.49,286.2,289.125,280400.0],["2026-01-23",289.98,294.638,280.625,281.53,331300.0],["2026-01-26",279.47,281.0,275.0,278.75,163800.0],["2026-01-27",278.75,281.28,275.07,277.36,178700.0],["2026-01-28",278.19,279.62,272.15,272.91,260000.0],["2026-01-29",273.03,283.61,273.03,279.34,219900.0],["2026-01-30",282.0,282.47,274.89,279.24,277700.0],["2026-02-02",276.58,285.97,276.05,282.27,222900.0],["2026-02-03",282.27,286.52,273.23,279.57,152100.0],["2026-02-04",281.32,282.335,258.34,269.13,437900.0],["2026-02-05",265.43,274.06,265.29,267.64,287400.0],["2026-02-06",276.89,277.11,260.03,272.74,327600.0],["2026-02-09",276.66,280.0,270.0,272.61,263900.0],["2026-02-10",273.38,274.92,270.1,270.7,139300.0],["2026-02-11",271.43,274.295,264.845,272.65,179100.0],["2026-02-12",275.56,275.56,269.405,270.26,128800.0],["2026-02-13",271.27,280.535,271.27,276.45,363400.0],["2026-02-17",289.0,298.303,270.71,287.84,842500.0],["2026-02-18",286.67,290.31,277.77,283.29,525400.0],["2026-02-19",280.0,281.685,259.58,262.67,521000.0],["2026-02-20",261.51,264.025,252.61,261.8,343800.0],["2026-02-23",261.84,275.14,260.725,274.59,294300.0],["2026-02-24",274.59,275.0,262.33,266.9,350900.0],["2026-02-25",266.9,275.0,266.9,272.5,196500.0],["2026-02-26",272.88,277.033,266.96,276.36,215400.0],["2026-02-27",275.69,276.99,272.69,275.64,207400.0],["2026-03-02",267.6,270.0,258.78,258.81,318100.0],["2026-03-03",253.7,268.26,253.7,263.8,223300.0],["2026-03-04",266.93,266.99,257.44,265.0,234800.0],["2026-03-05",260.28,263.3,254.12,260.33,276500.0],["2026-03-06",255.0,260.0,251.18,253.69,244400.0],["2026-03-09",254.3,260.56,251.78,258.65,259800.0],["2026-03-10",258.98,265.65,256.71,261.08,227000.0],["2026-03-11",257.64,258.63,254.31,255.0,163400.0],["2026-03-12",251.01,253.59,244.5,251.31,199100.0],["2026-03-13",254.75,257.36,246.76,247.26,286600.0],["2026-03-16",251.78,255.05,246.0,250.16,188000.0],["2026-03-17",251.89,259.27,249.74,256.33,227300.0],["2026-03-18",256.08,257.58,250.3,250.83,233000.0],["2026-03-19",250.83,258.34,249.095,258.0,232700.0],["2026-03-20",258.91,263.75,249.38,251.68,840000.0],["2026-03-23",254.25,255.99,247.37,250.08,274800.0],["2026-03-24",248.7,252.825,243.18,247.09,271500.0],["2026-03-25",251.04,257.65,250.91,254.95,240500.0],["2026-03-26",249.06,259.14,249.0,251.4,281900.0],["2026-03-27",248.11,249.6,242.26,245.39,289700.0],["2026-03-30",247.58,249.46,242.48,246.94,418500.0],["2026-03-31",252.0,260.813,242.0,258.32,298800.0],["2026-04-01",260.97,264.0,255.475,258.91,351300.0],["2026-04-02",252.62,260.99,252.62,260.95,203800.0],["2026-04-06",260.95,266.63,260.53,261.8,238400.0],["2026-04-07",261.21,264.795,257.085,263.99,245100.0],["2026-04-08",267.42,272.12,262.271,264.22,298400.0],["2026-04-09",262.46,262.855,252.3,258.33,228200.0],["2026-04-10",258.87,259.89,255.61,259.0,162500.0],["2026-04-13",259.12,268.1,256.555,267.41,240900.0],["2026-04-14",267.86,275.75,267.86,270.0,389200.0],["2026-04-15",270.01,271.045,262.4,268.54,246200.0],["2026-04-16",266.92,267.41,262.02,264.06,224700.0],["2026-04-17",268.88,276.24,267.31,274.21,327200.0],["2026-04-20",274.37,278.86,272.0,276.5,210400.0],["2026-04-21",277.47,277.47,271.615,272.66,161000.0],["2026-04-22",275.17,278.06,271.305,275.94,367700.0],["2026-04-23",276.23,278.75,266.64,268.04,160300.0],["2026-04-24",267.34,274.99,259.7,272.52,264100.0],["2026-04-27",272.01,281.645,267.94,272.75,242400.0],["2026-04-28",273.87,276.95,268.68,269.27,142600.0],["2026-04-29",265.82,270.44,257.525,259.95,213900.0],["2026-04-30",260.78,262.97,257.79,262.26,181300.0],["2026-05-01",263.13,266.375,256.92,266.04,255800.0],["2026-05-04",265.6,287.64,251.97,286.95,657400.0],["2026-05-05",291.12,303.0,283.5,284.57,414600.0],["2026-05-06",286.28,290.0,280.1,288.99,288700.0],["2026-05-07",288.99,297.48,279.736,296.7,602800.0],["2026-05-08",297.0,306.1,292.0,305.71,470400.0],["2026-05-11",308.38,315.165,306.84,312.88,386600.0],["2026-05-12",313.33,315.17,308.3,310.31,316300.0],["2026-05-13",309.53,317.21,302.87,312.58,319900.0],["2026-05-14",316.79,319.48,312.0,316.3,387600.0],["2026-05-15",312.29,314.05,305.99,306.29,316400.0],["2026-05-18",308.0,308.99,289.39,291.75,299000.0],["2026-05-19",289.78,296.05,286.0,293.3,201500.0],["2026-05-20",297.09,303.37,296.13,302.05,197200.0],["2026-05-21",300.97,306.45,296.2,304.23,177100.0],["2026-05-22",305.1,309.41,297.18,299.45,162200.0],["2026-05-26",302.03,303.87,298.985,302.68,181900.0],["2026-05-27",304.67,308.73,302.0,306.63,144300.0],["2026-05-28",306.0,311.065,299.28,310.3,174000.0],["2026-05-29",311.7,315.58,307.09,309.03,226300.0],["2026-06-01",309.03,309.03,298.0,298.1,262900.0],["2026-06-02",294.37,297.0,285.07,293.21,334000.0],["2026-06-03",292.23,304.9,290.039,301.82,240400.0],["2026-06-04",300.75,312.38,298.925,307.79,264900.0],["2026-06-05",305.34,312.81,300.02,301.0,264400.0],["2026-06-08",302.47,306.18,300.0,301.76,259700.0],["2026-06-09",306.99,311.0,302.285,309.75,233100.0],["2026-06-10",309.75,320.32,309.45,312.41,301900.0],["2026-06-11",314.12,326.469,312.25,321.545,477400.0],["2026-06-12",331.49,331.49,316.54,317.97,302300.0],["2026-06-15",318.0,326.12,314.0,324.75,263500.0],["2026-06-16",326.54,329.98,321.11,323.37,328900.0],["2026-06-17",323.55,347.67,322.95,341.66,514600.0],["2026-06-18",350.0,356.5,343.48,348.06,811400.0],["2026-06-22",356.49,356.49,341.66,343.43,411600.0],["2026-06-23",339.21,346.82,337.6,340.21,272700.0],["2026-06-24",343.59,353.89,343.59,347.63,378300.0],["2026-06-25",347.27,362.4,347.205,359.93,329800.0],["2026-06-26",360.45,376.28,359.38,372.25,1307700.0],["2026-06-29",367.7,378.44,365.93,378.15,287200.0],["2026-06-30",377.0,382.535,368.24,371.67,309000.0],["2026-07-01",370.57,377.306,363.275,371.58,296700.0],["2026-07-02",374.57,377.35,365.28,375.07,235200.0],["2026-07-06",373.66,377,368.87,374.68,191366.976603],["2026-07-07",374.49,377.235,366.5201,368.6,274652.643612],["2026-07-08",368.6,375.51,364.52,375.4,234228.724293],["2026-07-09",376.12,382.13,365.085,371.24,245631.19969],["2026-07-10",375,375,355.55,365.81,363575.747001],["2026-07-13",361.94,367.79,353.49,363.44,378804.330092],["2026-07-14",365.04,365.04,330,339.43,491414.499056],["2026-07-15",332.89,351.69,327.97,350.24,381126.643155],["2026-07-16",347.56,351.21,337.03,341.79,270870.120975],["2026-07-17",338.96,355.85,335.0001,354.86,683068.986136],["2026-07-20",355.6,360.98,338.85,339.22,337741.245093],["2026-07-21",336.72,341.965,325,339.06,445615.915003],["2026-07-22",337.32,341.67,332.0106,336.8,292820.037197],["2026-07-23",333.25,336.49,326.08,327.5,4669594.400929],["2026-07-24",327.55,338.58,326.0101,335.19,520338.947193],["2026-07-27",339,358,334.375,351.82,537237.815347],["2026-07-28",355.76,364.95,350.1,364.23,420223.048011],["2026-07-29",361.91,369,357.77,363.28,355894.906426],["2026-07-30",368.26,368.7,360.0711,366.85,301923.93158],["2026-07-31",364.66,367.3,340.55,341.12,488404.288401],["2026-08-03",320.7,332.305,297.02,312.57,1171955.403587],["2026-08-04",314.73,328.83,313.755,324.77,534597.973852],["2026-08-05",326.86,331.07,316.1544,325.78,324560.505671],["2026-08-06",323.46,329.52,320.94,322.69,206255.140577],["2026-08-07",326.34,329,320.34,326.45,160030.410525],["2026-08-10",324.54,332.73,324.54,329.5,31688.163725],["2026-08-11",333.3,336.28,324.32,327.05,147892.087044],["2026-08-12",326.95,334.21,325,332.86,161928.073593],["2026-08-13",332.99,334.88,327.28,328.34,135617.034519],["2026-08-14",333.85,333.85,320.62,332.27,167863.579293]]}