{"t":"LIVN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-10-19",69.39,77.0,68.9,69.93,334600.0],["2015-10-20",70.3,70.95,63.75,64.15,1097500.0],["2015-10-21",65.15,66.81,64.02,64.04,560800.0],["2015-10-22",64.26,64.54,61.06,61.92,499100.0],["2015-10-23",63.47,65.4,62.76,64.98,565400.0],["2015-10-26",64.59,65.38,63.28,65.24,410700.0],["2015-10-27",65.2,65.6,64.595,65.54,363500.0],["2015-10-28",65.45,67.83,65.01,67.8,640100.0],["2015-10-29",67.76,68.5,65.5,65.55,372300.0],["2015-10-30",65.45,66.52,64.81,66.28,312900.0],["2015-11-02",66.27,66.865,65.27,66.83,406200.0],["2015-11-03",67.0,67.7,66.05,66.91,253600.0],["2015-11-04",67.09,67.78,65.22,65.75,351300.0],["2015-11-05",65.98,65.98,64.26,65.21,136400.0],["2015-11-06",64.62,65.68,63.628,65.49,369400.0],["2015-11-09",65.32,65.34,63.75,64.24,403400.0],["2015-11-10",64.12,64.23,62.5,63.29,619500.0],["2015-11-11",63.83,63.985,62.59,63.19,293300.0],["2015-11-12",61.5,61.5,56.79,57.56,1277300.0],["2015-11-13",58.49,58.82,56.24,56.52,539500.0],["2015-11-16",56.73,56.99,55.53,56.26,438800.0],["2015-11-17",56.68,56.68,55.02,56.26,380200.0],["2015-11-18",56.0,56.69,55.54,56.07,450400.0],["2015-11-19",56.0,56.57,55.42,56.15,459100.0],["2015-11-20",56.25,57.7,55.71,57.37,327000.0],["2015-11-23",57.6,58.53,57.01,58.23,284800.0],["2015-11-24",57.82,60.71,57.05,60.19,399000.0],["2015-11-25",60.0,61.39,59.69,60.93,230500.0],["2015-11-27",61.15,62.075,60.623,61.91,225700.0],["2015-11-30",61.3,61.62,59.54,59.85,694900.0],["2015-12-01",60.3,60.95,59.16,59.22,356000.0],["2015-12-02",58.9,60.44,58.65,60.26,358700.0],["2015-12-03",60.26,60.94,58.78,60.36,400800.0],["2015-12-04",60.43,62.55,59.67,62.38,357200.0],["2015-12-07",61.75,62.25,58.06,58.83,843100.0],["2015-12-08",58.75,59.55,56.52,56.92,1399600.0],["2015-12-09",56.82,56.95,55.94,56.36,653700.0],["2015-12-10",56.39,56.92,54.92,56.51,369600.0],["2015-12-11",55.36,56.25,53.92,54.06,517400.0],["2015-12-14",54.26,54.89,53.13,54.46,369200.0],["2015-12-15",55.01,56.37,53.48,54.06,297100.0],["2015-12-16",54.42,55.56,53.945,55.19,374800.0],["2015-12-17",55.57,56.4,55.01,55.85,407000.0],["2015-12-18",55.54,58.44,55.25,58.24,1841300.0],["2015-12-21",58.54,59.685,58.01,58.86,298800.0],["2015-12-22",59.27,60.09,58.8,60.09,209400.0],["2015-12-23",60.36,61.0,59.89,60.55,194600.0],["2015-12-24",60.78,60.98,60.16,60.58,64700.0],["2015-12-28",60.23,60.54,59.38,60.25,152100.0],["2015-12-29",60.52,60.7,59.3,59.73,156100.0],["2015-12-30",59.77,60.56,59.08,59.97,200900.0],["2015-12-31",59.91,60.53,59.36,59.37,200500.0],["2016-01-04",58.44,58.44,56.07,56.34,269400.0],["2016-01-05",56.62,57.35,53.59,55.97,808200.0],["2016-01-06",55.05,56.1,55.05,55.62,161900.0],["2016-01-07",54.74,55.24,53.62,54.21,210800.0],["2016-01-08",54.44,54.8,52.66,52.74,184500.0],["2016-01-11",53.4,55.57,53.29,55.47,548300.0],["2016-01-12",55.82,55.997,54.01,54.26,301800.0],["2016-01-13",54.5,54.64,52.67,53.13,238100.0],["2016-01-14",53.1,54.1,52.01,53.05,240700.0],["2016-01-15",51.81,53.42,51.75,53.34,287600.0],["2016-01-19",53.81,54.79,52.33,52.76,306600.0],["2016-01-20",52.0,54.25,51.5,53.48,398900.0],["2016-01-21",53.65,53.805,51.28,52.11,456600.0],["2016-01-22",52.78,53.38,52.42,53.23,221400.0],["2016-01-25",53.21,54.56,52.97,53.79,157900.0],["2016-01-26",53.93,54.85,53.2,54.19,199200.0],["2016-01-27",53.73,54.1,52.46,52.64,152900.0],["2016-01-28",53.11,54.45,51.325,51.76,153000.0],["2016-01-29",51.84,56.02,51.59,55.98,461500.0],["2016-02-01",55.37,58.4,54.96,57.62,391400.0],["2016-02-02",56.93,57.63,55.1,55.28,284300.0],["2016-02-03",55.86,57.68,54.23,57.61,287800.0],["2016-02-04",57.21,58.98,57.01,57.2,278300.0],["2016-02-05",56.9,56.9,54.25,55.28,424500.0],["2016-02-08",54.75,55.395,54.01,55.03,488300.0],["2016-02-09",54.29,54.97,53.76,54.37,385700.0],["2016-02-10",54.59,55.825,54.22,54.68,389200.0],["2016-02-11",53.68,55.525,53.52,55.02,213900.0],["2016-02-12",55.79,56.36,54.525,55.8,197200.0],["2016-02-16",56.24,57.42,55.91,57.06,283100.0],["2016-02-17",57.36,59.6,57.36,59.4,216400.0],["2016-02-18",59.29,60.24,58.6,58.71,270900.0],["2016-02-19",58.57,59.45,58.125,59.02,166100.0],["2016-02-22",59.21,60.49,59.21,59.59,237300.0],["2016-02-23",59.16,59.93,58.17,58.62,473500.0],["2016-02-24",58.12,60.3,57.3,59.16,717900.0],["2016-02-25",58.98,59.2,57.36,58.0,482100.0],["2016-02-26",58.22,58.22,56.63,57.09,305800.0],["2016-02-29",56.63,57.99,56.41,56.44,289200.0],["2016-03-01",56.75,57.5,55.69,55.95,310000.0],["2016-03-02",55.66,58.5,55.66,57.5,683700.0],["2016-03-03",57.6,58.18,57.3,57.75,298700.0],["2016-03-04",57.88,58.465,57.18,57.94,271200.0],["2016-03-07",57.67,57.91,57.04,57.73,195300.0],["2016-03-08",57.33,58.13,56.61,57.21,155300.0],["2016-03-09",57.36,57.52,56.88,57.12,318100.0],["2016-03-10",57.22,57.52,56.272,56.62,165900.0],["2016-03-11",57.0,58.0,56.22,57.6,264600.0],["2016-03-14",57.66,57.8,55.99,57.16,160100.0],["2016-03-15",56.65,57.45,56.185,56.75,220400.0],["2016-03-16",56.46,57.02,55.625,56.86,150700.0],["2016-03-17",56.72,56.945,54.61,55.14,263500.0],["2016-03-18",54.95,54.96,53.55,54.19,746300.0],["2016-03-21",54.26,55.36,53.92,54.9,189200.0],["2016-03-22",54.49,54.97,52.68,53.6,376600.0],["2016-03-23",53.41,54.23,52.71,53.69,332300.0],["2016-03-24",53.27,54.24,52.82,53.52,190200.0],["2016-03-28",53.56,53.72,52.9,52.99,148000.0],["2016-03-29",52.79,53.905,52.705,53.5,669100.0],["2016-03-30",53.19,54.42,53.18,53.57,314800.0],["2016-03-31",53.65,54.86,53.29,53.98,620900.0],["2016-04-01",53.68,53.965,52.8,53.36,434000.0],["2016-04-04",53.0,53.73,49.45,49.62,1027900.0],["2016-04-05",49.5,51.66,49.29,51.11,864800.0],["2016-04-06",51.16,52.38,51.04,52.27,380900.0],["2016-04-07",52.24,53.48,52.126,52.48,455500.0],["2016-04-08",52.93,53.22,51.92,52.04,220100.0],["2016-04-11",52.38,52.83,51.73,52.01,235200.0],["2016-04-12",51.81,52.84,51.81,52.51,166600.0],["2016-04-13",52.68,53.97,52.41,53.7,183800.0],["2016-04-14",53.56,54.37,53.38,54.25,269100.0],["2016-04-15",54.26,55.19,53.94,54.9,332900.0],["2016-04-18",54.94,55.13,54.5,54.75,169500.0],["2016-04-19",54.64,55.015,54.43,54.51,170100.0],["2016-04-20",54.71,55.18,54.09,54.64,233300.0],["2016-04-21",54.74,55.17,54.74,54.79,244700.0],["2016-04-22",54.86,55.24,54.61,54.9,181400.0],["2016-04-25",54.67,54.695,53.98,54.45,228400.0],["2016-04-26",54.54,54.85,54.04,54.64,186600.0],["2016-04-27",54.29,54.82,54.0,54.62,290700.0],["2016-04-28",54.64,54.64,53.46,53.56,276300.0],["2016-04-29",53.5,53.5,52.47,52.73,277400.0],["2016-05-02",53.03,54.33,52.6,54.21,296700.0],["2016-05-03",53.62,53.8,52.35,53.18,200500.0],["2016-05-04",52.85,52.99,51.15,52.06,599400.0],["2016-05-05",51.87,52.37,50.73,51.3,684500.0],["2016-05-06",51.38,51.88,50.57,50.73,435300.0],["2016-05-09",50.76,51.19,46.8,48.51,711600.0],["2016-05-10",48.4,48.4,46.793,47.86,659300.0],["2016-05-11",48.04,49.22,46.92,47.07,459300.0],["2016-05-12",47.18,48.27,46.91,48.0,742400.0],["2016-05-13",49.44,49.44,47.73,48.31,492100.0],["2016-05-16",48.19,49.16,48.12,48.54,479300.0],["2016-05-17",48.26,48.78,47.67,47.88,485500.0],["2016-05-18",47.71,48.62,47.493,47.65,369500.0],["2016-05-19",47.23,48.475,47.23,48.12,397300.0],["2016-05-20",48.44,49.39,48.19,49.06,241000.0],["2016-05-23",48.75,50.593,48.0,49.39,717500.0],["2016-05-24",49.46,50.24,48.28,49.88,344100.0],["2016-05-25",49.87,50.24,48.66,48.76,351300.0],["2016-05-26",48.61,49.63,48.61,48.8,172200.0],["2016-05-27",48.6,49.9,47.675,49.27,372300.0],["2016-05-31",48.91,49.75,48.61,48.81,253500.0],["2016-06-01",48.55,49.44,48.55,49.02,372300.0],["2016-06-02",48.99,49.68,48.95,49.38,688800.0],["2016-06-03",49.15,49.27,48.34,48.88,529900.0],["2016-06-06",48.76,49.55,48.03,49.47,871200.0],["2016-06-07",49.31,49.8,48.85,49.1,360900.0],["2016-06-08",49.49,49.96,49.03,49.7,688500.0],["2016-06-09",49.47,50.01,49.11,49.39,406200.0],["2016-06-10",49.23,49.94,48.38,48.43,340700.0],["2016-06-13",48.54,48.96,47.855,48.79,458100.0],["2016-06-14",48.95,49.24,47.755,48.485,1174000.0],["2016-06-15",48.52,49.74,47.65,48.19,667000.0],["2016-06-16",47.7,48.21,47.38,48.18,495500.0],["2016-06-17",48.11,49.05,48.1,49.0,569200.0],["2016-06-20",49.23,50.34,49.07,49.9,605800.0],["2016-06-21",49.61,49.835,47.73,48.46,559700.0],["2016-06-22",48.4,48.58,47.63,48.12,691600.0],["2016-06-23",48.23,49.57,48.15,49.38,992500.0],["2016-06-24",47.5,48.52,47.26,48.14,5582500.0],["2016-06-27",48.01,48.1,47.33,47.91,836600.0],["2016-06-28",47.91,49.33,47.91,48.86,1178900.0],["2016-06-29",49.31,49.51,48.62,48.69,465400.0],["2016-06-30",48.83,50.34,48.31,50.23,912300.0],["2016-07-01",50.3,50.78,50.1,50.68,255100.0],["2016-07-05",50.7,51.06,49.99,50.75,352600.0],["2016-07-06",50.25,50.61,49.75,50.44,500400.0],["2016-07-07",50.62,50.7,49.55,49.95,487800.0],["2016-07-08",50.34,51.16,49.98,50.94,325200.0],["2016-07-11",51.23,52.03,51.03,51.55,403700.0],["2016-07-12",51.66,51.88,51.04,51.16,340400.0],["2016-07-13",51.08,51.4,50.41,50.89,643400.0],["2016-07-14",50.99,52.48,49.9,50.25,349800.0],["2016-07-15",50.57,50.63,50.11,50.19,270900.0],["2016-07-18",50.12,50.17,49.32,49.65,413600.0],["2016-07-19",49.36,50.38,49.27,50.3,456900.0],["2016-07-20",50.32,50.89,50.15,50.78,361200.0],["2016-07-21",50.59,51.18,50.34,50.58,299200.0],["2016-07-22",50.49,50.7,50.35,50.5,245000.0],["2016-07-25",50.51,50.99,50.44,50.95,255700.0],["2016-07-26",50.99,51.25,49.66,51.0,311900.0],["2016-07-27",51.0,51.48,50.91,51.26,410600.0],["2016-07-28",51.41,51.99,51.375,51.7,210100.0],["2016-07-29",51.79,52.34,51.54,52.05,328400.0],["2016-08-01",52.27,55.48,52.09,55.35,1025700.0],["2016-08-02",55.32,55.91,54.3,54.44,454900.0],["2016-08-03",57.0,62.49,56.63,61.16,1725600.0],["2016-08-04",60.84,63.13,60.84,62.56,524400.0],["2016-08-05",62.16,62.5,60.92,61.0,817000.0],["2016-08-08",61.0,61.91,60.19,60.5,563100.0],["2016-08-09",60.22,61.2,59.255,60.53,245800.0],["2016-08-10",60.35,60.35,59.76,60.0,253900.0],["2016-08-11",59.73,61.25,59.3,60.71,359800.0],["2016-08-12",60.57,63.21,59.96,62.81,791800.0],["2016-08-15",62.8,63.065,62.06,62.7,440400.0],["2016-08-16",62.7,62.74,62.15,62.52,283300.0],["2016-08-17",62.52,62.89,62.2,62.52,240700.0],["2016-08-18",62.46,62.9,62.16,62.65,325500.0],["2016-08-19",62.28,62.4,61.47,61.57,332000.0],["2016-08-22",61.9,62.265,61.21,61.5,248900.0],["2016-08-23",61.44,61.63,60.97,61.46,217800.0],["2016-08-24",61.19,62.69,59.94,60.04,165900.0],["2016-08-25",59.86,60.43,59.464,60.19,178300.0],["2016-08-26",60.04,60.885,59.86,60.61,152500.0],["2016-08-29",60.46,61.29,60.33,60.65,171700.0],["2016-08-30",60.4,60.753,59.81,60.16,233900.0],["2016-08-31",59.83,60.47,59.56,60.02,210300.0],["2016-09-01",59.59,60.3,59.02,60.21,230500.0],["2016-09-02",60.02,61.02,59.9,60.95,130500.0],["2016-09-06",60.3,61.09,60.0,60.67,434500.0],["2016-09-07",60.54,61.491,59.95,60.52,304300.0],["2016-09-08",60.16,60.9,59.82,60.62,232300.0],["2016-09-09",60.09,60.29,59.15,59.17,238000.0],["2016-09-12",59.0,60.08,58.6,59.91,278500.0],["2016-09-13",59.46,60.07,59.12,59.84,368000.0],["2016-09-14",59.62,60.05,59.11,59.58,277300.0],["2016-09-15",59.6,59.77,59.18,59.66,172500.0],["2016-09-16",59.29,60.19,59.29,59.79,458400.0],["2016-09-19",59.74,60.81,59.49,60.31,448000.0],["2016-09-20",60.16,61.2,59.8,60.75,526400.0],["2016-09-21",60.99,61.65,60.01,61.46,520400.0],["2016-09-22",60.57,62.06,60.53,61.66,371400.0],["2016-09-23",61.3,61.45,60.43,61.03,281800.0],["2016-09-26",61.01,61.29,60.0,60.74,410100.0],["2016-09-27",60.64,61.3,60.64,60.98,205200.0],["2016-09-28",60.85,61.32,60.59,60.97,363900.0],["2016-09-29",60.68,60.68,59.895,59.97,388700.0],["2016-09-30",60.0,60.35,59.81,60.11,413400.0],["2016-10-03",59.98,60.65,59.86,60.44,252300.0],["2016-10-04",60.31,60.87,59.93,60.27,272500.0],["2016-10-05",60.4,60.92,59.76,59.85,168600.0],["2016-10-06",59.84,59.84,58.51,58.6,183700.0],["2016-10-07",58.57,58.92,58.02,58.36,220300.0],["2016-10-10",58.74,59.47,58.36,58.46,221900.0],["2016-10-11",58.12,60.99,57.39,57.665,343800.0],["2016-10-12",57.5,58.115,57.31,57.48,172500.0],["2016-10-13",57.1,57.88,56.7,57.39,338900.0],["2016-10-14",57.71,57.71,56.34,56.45,204300.0],["2016-10-17",56.48,56.97,56.375,56.62,279100.0],["2016-10-18",56.82,57.2,56.46,56.87,178700.0],["2016-10-19",56.86,56.86,56.07,56.18,101500.0],["2016-10-20",55.74,56.64,55.68,56.37,147300.0],["2016-10-21",56.22,56.54,55.652,56.43,111000.0],["2016-10-24",56.88,57.75,56.14,57.54,211500.0],["2016-10-25",57.51,57.79,57.0,57.59,227000.0],["2016-10-26",57.51,58.0,56.82,57.55,309200.0],["2016-10-27",57.76,57.76,56.52,56.79,316800.0],["2016-10-28",56.73,57.08,55.84,56.61,289200.0],["2016-10-31",56.52,58.885,55.62,56.68,329000.0],["2016-11-01",56.95,56.98,55.835,56.27,232900.0],["2016-11-02",45.28,51.75,45.28,48.0,2210200.0],["2016-11-03",47.72,47.97,44.94,45.08,1157300.0],["2016-11-04",45.29,48.23,44.76,44.79,525700.0],["2016-11-07",45.49,46.4,44.13,44.44,663600.0],["2016-11-08",44.45,44.5,43.33,43.35,861700.0],["2016-11-09",42.95,44.03,41.64,42.44,639800.0],["2016-11-10",42.86,43.525,41.775,42.06,779400.0],["2016-11-11",42.12,42.79,41.49,41.7,414400.0],["2016-11-14",41.89,42.215,41.17,41.35,450700.0],["2016-11-15",41.64,42.24,40.835,42.03,633300.0],["2016-11-16",41.86,42.99,41.86,42.75,688800.0],["2016-11-17",43.09,43.43,42.37,43.24,461000.0],["2016-11-18",43.41,43.6,42.76,43.07,222800.0],["2016-11-21",43.25,43.49,42.98,43.32,242400.0],["2016-11-22",43.4,44.1,42.97,43.18,606300.0],["2016-11-23",43.1,44.29,43.1,44.02,339100.0],["2016-11-25",44.33,45.81,43.805,45.49,373400.0],["2016-11-28",45.8,45.97,44.74,44.87,335500.0],["2016-11-29",45.06,45.45,44.48,44.96,432700.0],["2016-11-30",44.9,45.385,44.21,44.27,300300.0],["2016-12-01",44.6,45.3,44.6,45.02,1002600.0],["2016-12-02",44.99,45.88,44.56,45.39,426300.0],["2016-12-05",45.8,46.27,44.94,45.04,341800.0],["2016-12-06",44.82,45.55,44.82,45.24,291900.0],["2016-12-07",45.0,45.451,44.69,45.08,309400.0],["2016-12-08",44.83,45.67,44.655,45.6,295900.0],["2016-12-09",45.53,46.07,45.05,45.42,201600.0],["2016-12-12",45.15,45.96,45.0,45.4,343000.0],["2016-12-13",45.75,46.52,45.17,45.22,290800.0],["2016-12-14",45.32,45.69,44.64,45.0,254000.0],["2016-12-15",44.86,45.67,44.86,45.56,263500.0],["2016-12-16",45.75,46.93,45.75,46.72,1226800.0],["2016-12-19",46.64,47.01,46.51,46.69,194800.0],["2016-12-20",47.02,47.36,46.26,46.49,201100.0],["2016-12-21",46.35,46.35,45.28,45.58,185100.0],["2016-12-22",45.74,45.76,44.62,44.88,265700.0],["2016-12-23",44.83,45.59,44.83,45.55,106900.0],["2016-12-27",45.67,46.28,45.27,45.34,98900.0],["2016-12-28",45.39,45.52,44.8,45.03,161100.0],["2016-12-29",45.04,46.43,44.58,45.34,195900.0],["2016-12-30",45.17,45.42,44.86,44.97,144800.0],["2017-01-03",45.23,45.37,44.717,45.32,102400.0],["2017-01-04",45.21,45.87,45.07,45.49,276700.0],["2017-01-05",45.39,46.4,45.25,45.79,575100.0],["2017-01-06",46.0,46.04,45.52,45.82,496000.0],["2017-01-09",45.71,46.23,45.35,46.07,302900.0],["2017-01-10",46.24,46.64,45.93,46.56,340500.0],["2017-01-11",46.7,47.21,46.28,46.87,147800.0],["2017-01-12",46.76,47.36,46.34,47.33,168100.0],["2017-01-13",47.63,47.9,47.0,47.38,104700.0],["2017-01-17",47.45,47.9,46.89,47.64,137900.0],["2017-01-18",47.69,47.79,46.861,47.68,314600.0],["2017-01-19",47.72,47.72,46.8,47.0,180700.0],["2017-01-20",47.11,47.11,46.43,47.04,208500.0],["2017-01-23",46.83,47.03,46.39,46.62,270700.0],["2017-01-24",46.79,47.17,46.45,47.14,156000.0],["2017-01-25",47.18,48.13,46.91,48.11,135100.0],["2017-01-26",48.12,48.12,47.03,47.59,282600.0],["2017-01-27",47.76,48.1,47.23,47.96,169100.0],["2017-01-30",47.7,48.22,47.15,47.37,202300.0],["2017-01-31",47.28,48.16,46.985,48.105,219300.0],["2017-02-01",48.11,48.56,48.07,48.48,197500.0],["2017-02-02",48.53,49.33,47.79,48.4,252600.0],["2017-02-03",48.66,48.95,47.28,48.7,132700.0],["2017-02-06",48.56,48.61,48.0,48.38,132000.0],["2017-02-07",48.5,48.5,47.575,47.91,314400.0],["2017-02-08",48.0,48.035,47.55,47.92,114400.0],["2017-02-09",48.01,48.68,48.01,48.65,131900.0],["2017-02-10",48.55,48.895,48.325,48.62,97500.0],["2017-02-13",48.74,48.88,45.675,48.32,124200.0],["2017-02-14",48.32,48.6,47.76,48.16,275400.0],["2017-02-15",48.17,49.15,48.13,49.04,186400.0],["2017-02-16",49.04,49.11,48.67,48.98,162500.0],["2017-02-17",48.77,49.4,48.77,49.24,171000.0],["2017-02-21",49.15,50.217,49.15,49.79,273900.0],["2017-02-22",49.42,49.59,48.39,49.065,256500.0],["2017-02-23",49.14,49.335,48.27,48.87,211100.0],["2017-02-24",48.58,49.22,48.34,49.22,98100.0],["2017-02-27",49.22,49.99,49.06,49.9,251200.0],["2017-02-28",49.85,50.578,48.88,50.4,393600.0],["2017-03-01",49.0,51.01,46.34,50.47,958500.0],["2017-03-02",50.45,52.56,47.69,52.5,553300.0],["2017-03-03",52.28,52.88,50.72,50.86,210600.0],["2017-03-06",50.67,50.67,49.22,49.4,238500.0],["2017-03-07",49.04,49.67,49.04,49.46,198000.0],["2017-03-08",49.5,49.85,49.18,49.21,142600.0],["2017-03-09",49.2,49.53,48.71,48.9,202700.0],["2017-03-10",48.93,49.61,48.2,49.215,255200.0],["2017-03-13",49.36,50.745,49.36,50.51,381900.0],["2017-03-14",50.0,50.81,49.56,50.62,409800.0],["2017-03-15",50.35,50.61,49.75,49.96,383800.0],["2017-03-16",49.88,50.15,49.13,49.99,182000.0],["2017-03-17",50.02,50.52,49.38,49.55,265200.0],["2017-03-20",49.48,49.95,49.0,49.41,121900.0],["2017-03-21",49.77,50.47,48.97,49.0,234000.0],["2017-03-22",48.83,49.035,48.16,48.88,499000.0],["2017-03-23",48.83,49.62,48.78,49.23,266100.0],["2017-03-24",49.23,50.51,49.23,50.42,242500.0],["2017-03-27",49.7,50.98,49.7,50.56,410400.0],["2017-03-28",50.34,50.6,49.79,50.2,310000.0],["2017-03-29",50.2,50.9,49.88,50.63,309000.0],["2017-03-30",50.57,51.09,49.95,50.96,269900.0],["2017-03-31",49.56,49.96,48.58,49.01,998500.0],["2017-04-03",49.34,50.14,49.1,50.08,542100.0],["2017-04-04",50.21,50.65,50.03,50.51,521400.0],["2017-04-05",50.83,51.1,50.25,50.54,391800.0],["2017-04-06",50.8,51.11,50.0,50.87,345500.0],["2017-04-07",51.06,52.375,49.76,50.44,193600.0],["2017-04-10",50.67,51.44,50.04,51.34,394100.0],["2017-04-11",51.45,52.76,50.98,51.15,246000.0],["2017-04-12",50.96,51.4,50.66,50.92,215900.0],["2017-04-13",51.05,51.48,49.68,50.71,250900.0],["2017-04-17",50.9,51.67,50.58,51.53,132700.0],["2017-04-18",51.5,51.71,51.025,51.61,232100.0],["2017-04-19",51.99,51.99,51.455,51.7,113000.0],["2017-04-20",51.92,52.52,51.42,52.32,159900.0],["2017-04-21",52.47,52.525,51.7,51.75,160700.0],["2017-04-24",52.3,52.95,52.1,52.21,92100.0],["2017-04-25",52.31,52.84,51.96,52.34,120800.0],["2017-04-26",52.51,52.63,51.495,52.49,215200.0],["2017-04-27",52.32,53.199,52.3,52.4,211200.0],["2017-04-28",52.61,53.04,52.14,52.7,217500.0],["2017-05-01",53.0,53.42,52.33,52.87,323300.0],["2017-05-02",52.97,54.27,52.93,54.2,360900.0],["2017-05-03",55.0,56.48,51.64,55.74,484500.0],["2017-05-04",55.47,56.45,55.43,56.38,375300.0],["2017-05-05",56.28,56.28,55.43,56.17,309000.0],["2017-05-08",56.02,56.82,50.1,56.82,257600.0],["2017-05-09",56.7,58.13,56.7,57.96,246700.0],["2017-05-10",58.0,58.97,57.08,57.87,397800.0],["2017-05-11",57.53,58.29,56.47,57.12,344900.0],["2017-05-12",57.25,58.32,56.32,57.37,234900.0],["2017-05-15",57.49,57.66,55.7,56.9,304200.0],["2017-05-16",57.05,58.65,54.65,58.38,260500.0],["2017-05-17",58.1,58.9,57.59,58.315,335300.0],["2017-05-18",58.12,59.58,57.875,58.03,697400.0],["2017-05-19",57.8,59.03,57.8,58.79,398000.0],["2017-05-22",58.88,59.26,58.04,58.44,434900.0],["2017-05-23",58.55,58.94,57.72,58.04,429300.0],["2017-05-24",57.91,58.24,57.68,57.96,494400.0],["2017-05-25",58.09,58.14,57.65,57.77,259700.0],["2017-05-26",57.94,58.1,57.53,58.0,347400.0],["2017-05-30",57.71,58.2,56.96,57.17,386100.0],["2017-05-31",56.94,57.37,56.385,56.84,284400.0],["2017-06-01",56.94,57.8,56.3,57.74,580900.0],["2017-06-02",57.95,58.1,56.95,57.99,318700.0],["2017-06-05",57.95,57.95,57.43,57.67,134100.0],["2017-06-06",57.58,58.23,54.67,57.35,604200.0],["2017-06-07",57.25,57.69,55.58,57.22,360300.0],["2017-06-08",57.37,58.06,57.14,58.0,489600.0],["2017-06-09",58.25,59.77,57.51,59.34,1059100.0],["2017-06-12",59.06,60.0,58.65,59.97,726200.0],["2017-06-13",59.9,61.4,59.44,61.19,836100.0],["2017-06-14",61.23,61.5,60.0,60.11,654100.0],["2017-06-15",60.06,61.15,59.29,60.97,431100.0],["2017-06-16",60.58,61.78,60.54,61.69,598600.0],["2017-06-19",61.81,62.165,61.345,61.88,614500.0],["2017-06-20",61.67,62.23,61.18,61.81,518400.0],["2017-06-21",61.95,61.95,60.44,61.37,733800.0],["2017-06-22",61.39,61.91,60.88,61.5,849400.0],["2017-06-23",61.69,62.57,60.64,62.52,6983200.0],["2017-06-26",62.15,62.74,61.432,61.76,599100.0],["2017-06-27",61.71,62.25,61.45,61.96,396600.0],["2017-06-28",62.25,62.91,61.74,62.81,474300.0],["2017-06-29",62.63,62.815,61.15,61.96,1228000.0],["2017-06-30",61.78,62.165,61.05,61.21,707600.0],["2017-07-03",61.5,62.08,60.73,61.34,224800.0],["2017-07-05",61.43,61.87,60.9,61.37,400000.0],["2017-07-06",61.03,61.87,60.93,61.29,366400.0],["2017-07-07",60.93,62.69,60.93,62.64,383200.0],["2017-07-10",62.57,62.694,61.44,61.55,323000.0],["2017-07-11",61.22,61.8,59.12,61.77,414100.0],["2017-07-12",62.22,63.18,61.88,62.95,391700.0],["2017-07-13",62.8,62.8,60.09,61.04,1033600.0],["2017-07-14",60.97,62.44,60.97,62.11,483300.0],["2017-07-17",61.7,62.24,61.48,61.63,234800.0],["2017-07-18",61.41,61.93,61.27,61.6,324300.0],["2017-07-19",61.41,62.37,61.41,62.15,302300.0],["2017-07-20",62.04,62.635,61.28,61.6,575200.0],["2017-07-21",61.85,62.16,60.92,60.99,269700.0],["2017-07-24",60.78,61.52,60.78,61.39,232200.0],["2017-07-25",61.32,61.86,60.81,61.84,415700.0],["2017-07-26",61.75,62.25,61.35,62.05,391500.0],["2017-07-27",62.31,62.31,61.29,61.56,299100.0],["2017-07-28",61.35,62.645,61.06,61.34,332200.0],["2017-07-31",61.38,61.46,60.84,60.94,214400.0],["2017-08-01",61.11,61.7,60.55,61.1,385600.0],["2017-08-02",61.05,61.05,59.91,60.46,303100.0],["2017-08-03",60.3,60.67,60.155,60.32,231000.0],["2017-08-04",60.61,60.61,60.0,60.41,222200.0],["2017-08-07",60.4,60.62,59.99,60.35,262300.0],["2017-08-08",60.19,61.87,60.03,61.31,517000.0],["2017-08-09",64.0,64.95,63.0,64.09,962300.0],["2017-08-10",64.25,64.25,61.95,62.19,964900.0],["2017-08-11",62.44,62.44,61.68,61.78,347500.0],["2017-08-14",62.22,63.0,61.625,62.25,422200.0],["2017-08-15",60.93,62.38,60.75,61.9,771500.0],["2017-08-16",62.11,62.3,61.59,61.98,265700.0],["2017-08-17",61.78,62.23,61.05,61.14,218900.0],["2017-08-18",60.8,61.4,60.22,60.86,213200.0],["2017-08-21",61.01,61.67,60.42,61.12,223900.0],["2017-08-22",61.39,62.32,61.19,62.14,249300.0],["2017-08-23",62.01,62.29,61.58,61.84,264300.0],["2017-08-24",62.05,62.38,61.5,61.67,303100.0],["2017-08-25",61.98,62.13,60.62,61.69,180400.0],["2017-08-28",61.71,62.98,60.68,61.49,119500.0],["2017-08-29",61.28,61.56,60.85,61.16,188800.0],["2017-08-30",61.32,61.51,60.94,61.08,311400.0],["2017-08-31",61.29,62.71,61.28,62.58,446500.0],["2017-09-01",62.48,63.87,62.02,63.66,380400.0],["2017-09-05",63.38,64.63,62.99,63.32,291200.0],["2017-09-06",63.6,63.6,62.55,63.1,186800.0],["2017-09-07",63.32,63.42,62.67,63.2,232900.0],["2017-09-08",63.54,66.3,63.2,66.03,617700.0],["2017-09-11",66.67,66.67,65.33,65.55,278800.0],["2017-09-12",65.99,65.99,64.66,65.43,224700.0],["2017-09-13",65.42,65.5,65.02,65.12,547100.0],["2017-09-14",64.79,68.15,64.53,68.07,856800.0],["2017-09-15",68.67,69.29,68.12,68.42,944200.0],["2017-09-18",68.1,69.38,67.95,69.28,451100.0],["2017-09-19",68.75,69.78,68.01,68.29,616000.0],["2017-09-20",68.29,68.86,68.0,68.63,435600.0],["2017-09-21",68.47,69.11,68.35,69.02,452900.0],["2017-09-22",69.19,70.135,68.7,69.84,575200.0],["2017-09-25",69.84,69.95,68.24,69.03,484200.0],["2017-09-26",68.95,69.17,68.31,69.02,357800.0],["2017-09-27",69.38,69.91,68.84,69.8,278600.0],["2017-09-28",69.63,69.66,68.92,69.44,184900.0],["2017-09-29",69.65,70.5,69.45,70.06,236500.0],["2017-10-02",70.31,71.81,69.74,71.8,439100.0],["2017-10-03",72.09,72.6,71.5,72.57,405000.0],["2017-10-04",72.59,73.4,72.275,73.12,336000.0],["2017-10-05",73.03,73.75,72.51,73.62,456700.0],["2017-10-06",73.53,74.25,72.96,74.24,308800.0],["2017-10-09",74.01,74.76,73.84,74.42,355900.0],["2017-10-10",74.71,75.42,74.62,75.29,480300.0],["2017-10-11",75.03,75.73,74.78,75.4,416700.0],["2017-10-12",75.35,75.7,74.98,75.18,321100.0],["2017-10-13",75.26,75.55,74.66,74.99,302800.0],["2017-10-16",74.64,75.275,74.09,74.11,240500.0],["2017-10-17",73.8,74.2,73.67,73.9,209500.0],["2017-10-18",74.1,74.15,73.71,74.05,162600.0],["2017-10-19",74.35,75.0,73.99,74.22,369800.0],["2017-10-20",74.8,75.045,74.58,74.82,314800.0],["2017-10-23",74.89,75.225,73.89,74.0,290500.0],["2017-10-24",74.06,74.6,73.87,74.47,293700.0],["2017-10-25",74.13,74.35,73.455,73.9,399200.0],["2017-10-26",73.95,74.35,73.4,73.59,200900.0],["2017-10-27",73.95,73.95,72.56,73.49,586400.0],["2017-10-30",73.68,73.68,72.78,73.3,333300.0],["2017-10-31",73.63,74.31,73.54,73.9,610500.0],["2017-11-01",74.16,74.44,72.88,73.18,673800.0],["2017-11-02",73.91,78.36,72.3,78.08,1180500.0],["2017-11-03",79.3,81.8,78.55,81.76,781900.0],["2017-11-06",81.54,81.85,80.26,80.69,453400.0],["2017-11-07",80.5,80.71,79.187,79.83,286600.0],["2017-11-08",80.15,80.79,79.48,80.77,294900.0],["2017-11-09",80.18,81.62,79.02,81.42,265900.0],["2017-11-10",81.06,81.29,79.77,80.26,197500.0],["2017-11-13",79.85,81.12,78.73,81.08,258600.0],["2017-11-14",80.71,82.12,79.209,82.04,270100.0],["2017-11-15",81.39,82.36,80.82,82.29,249600.0],["2017-11-16",82.56,84.77,82.56,84.28,259200.0],["2017-11-17",84.14,84.91,83.44,84.32,167700.0],["2017-11-20",84.23,84.4,83.1,84.38,442000.0],["2017-11-21",84.99,85.84,84.55,85.78,566500.0],["2017-11-22",85.81,86.22,85.31,86.07,246800.0],["2017-11-24",86.02,86.5,85.5,86.28,95000.0],["2017-11-27",86.19,86.9,85.935,86.63,350700.0],["2017-11-28",87.06,88.3,86.41,88.21,331000.0],["2017-11-29",88.13,88.43,87.7,87.98,544500.0],["2017-11-30",87.99,88.08,86.725,87.18,539600.0],["2017-12-01",86.8,88.49,86.58,88.0,575700.0],["2017-12-04",88.2,88.555,82.345,82.74,548200.0],["2017-12-05",82.87,84.27,81.8,83.64,489000.0],["2017-12-06",83.47,84.11,83.15,83.73,267500.0],["2017-12-07",83.89,84.23,83.085,83.92,574300.0],["2017-12-08",83.99,84.29,82.62,82.62,359500.0],["2017-12-11",82.6,84.39,82.17,82.58,293200.0],["2017-12-12",82.87,83.185,81.61,81.7,365100.0],["2017-12-13",81.24,82.26,80.93,81.56,339100.0],["2017-12-14",81.35,81.93,80.09,80.26,289600.0],["2017-12-15",80.15,81.43,79.71,80.33,1498600.0],["2017-12-18",80.76,82.07,80.47,81.0,397500.0],["2017-12-19",81.3,81.95,80.52,80.7,280600.0],["2017-12-20",80.92,81.57,79.62,79.69,185200.0],["2017-12-21",80.07,80.285,78.43,78.48,271800.0],["2017-12-22",78.28,79.48,77.76,79.15,353400.0],["2017-12-26",79.0,79.54,78.96,79.36,101800.0],["2017-12-27",79.49,81.05,79.38,80.9,281600.0],["2017-12-28",80.77,81.04,79.68,80.14,251300.0],["2017-12-29",80.66,81.48,76.14,79.92,332600.0],["2018-01-02",80.1,81.15,79.56,79.95,369600.0],["2018-01-03",79.88,81.91,79.35,81.47,397500.0],["2018-01-04",81.8,83.0,80.76,80.82,441200.0],["2018-01-05",81.19,81.41,80.2,80.95,239000.0],["2018-01-08",80.98,81.69,80.4,81.47,309500.0],["2018-01-09",81.73,82.84,81.585,82.08,373500.0],["2018-01-10",81.87,82.08,80.27,81.05,267400.0],["2018-01-11",81.08,82.73,81.08,82.31,353800.0],["2018-01-12",82.58,82.62,81.72,82.28,217600.0],["2018-01-16",82.23,82.65,80.18,80.31,269300.0],["2018-01-17",80.45,81.1,79.82,80.88,208700.0],["2018-01-18",80.7,82.24,80.61,81.92,886000.0],["2018-01-19",81.8,83.935,81.8,83.81,468900.0],["2018-01-22",83.25,84.97,82.85,84.76,761000.0],["2018-01-23",84.58,86.33,83.82,86.27,503400.0],["2018-01-24",86.84,87.36,81.99,86.29,493900.0],["2018-01-25",86.78,87.16,86.15,86.73,185900.0],["2018-01-26",86.75,87.77,83.471,87.55,246000.0],["2018-01-29",87.08,87.61,85.81,85.81,279400.0],["2018-01-30",85.12,85.32,84.31,85.04,188100.0],["2018-01-31",85.24,85.95,84.74,85.55,230100.0],["2018-02-01",85.0,86.0,84.92,85.68,286200.0],["2018-02-02",85.33,86.29,84.42,85.72,396100.0],["2018-02-05",85.19,86.0,84.29,84.51,601000.0],["2018-02-06",83.37,84.11,80.945,82.76,655600.0],["2018-02-07",82.34,83.63,81.975,83.31,380700.0],["2018-02-08",83.53,83.61,81.02,81.42,493800.0],["2018-02-09",81.83,82.77,80.87,82.3,398800.0],["2018-02-12",82.49,83.49,81.36,82.16,357300.0],["2018-02-13",81.88,82.135,80.695,81.76,246300.0],["2018-02-14",81.04,83.78,81.04,83.35,293700.0],["2018-02-15",84.0,85.85,83.07,85.81,448500.0],["2018-02-16",85.5,86.81,83.615,85.85,275000.0],["2018-02-20",85.67,86.86,84.49,84.68,245800.0],["2018-02-21",84.87,87.745,84.47,86.04,389100.0],["2018-02-22",87.99,87.99,85.5,85.91,370600.0],["2018-02-23",86.01,88.56,84.96,87.87,248500.0],["2018-02-26",88.2,88.95,87.76,87.99,401000.0],["2018-02-27",87.66,87.85,85.5,87.51,425500.0],["2018-02-28",88.0,92.31,87.32,89.74,836900.0],["2018-03-01",90.47,90.47,87.78,89.57,711500.0],["2018-03-02",88.62,89.28,87.46,87.69,416600.0],["2018-03-05",87.04,88.43,85.6,88.18,449000.0],["2018-03-06",88.05,89.34,86.162,89.32,521200.0],["2018-03-07",88.55,89.69,87.65,89.06,423400.0],["2018-03-08",89.0,89.98,87.53,88.33,273300.0],["2018-03-09",88.4,88.83,87.44,87.55,544500.0],["2018-03-12",87.56,89.265,87.56,88.75,588400.0],["2018-03-13",89.05,89.13,87.09,87.44,458400.0],["2018-03-14",87.11,88.895,83.565,88.38,312900.0],["2018-03-15",88.59,89.15,87.75,87.91,406400.0],["2018-03-16",88.0,88.975,87.305,87.53,723500.0],["2018-03-19",87.5,87.98,85.97,86.65,277500.0],["2018-03-20",86.52,86.96,84.75,86.71,366800.0],["2018-03-21",86.71,87.5,86.61,87.11,256200.0],["2018-03-22",86.79,89.32,85.49,85.6,569200.0],["2018-03-23",85.46,85.49,84.17,84.24,323100.0],["2018-03-26",85.1,85.77,83.87,85.58,484700.0],["2018-03-27",86.02,86.06,83.85,84.07,329000.0],["2018-03-28",84.44,86.93,84.25,85.58,610800.0],["2018-03-29",86.14,89.03,86.0,88.5,871500.0],["2018-04-02",88.39,88.94,85.47,86.12,391500.0],["2018-04-03",86.48,86.48,84.44,86.18,321000.0],["2018-04-04",85.17,86.68,84.56,86.33,405900.0],["2018-04-05",86.88,87.88,86.5,86.89,240000.0],["2018-04-06",86.62,87.08,85.2,85.75,217000.0],["2018-04-09",86.18,86.64,85.41,85.55,223900.0],["2018-04-10",86.1,86.67,85.56,86.05,446900.0],["2018-04-11",85.74,86.495,80.871,85.78,429800.0],["2018-04-12",86.1,86.565,85.82,85.96,223800.0],["2018-04-13",86.18,86.37,84.23,85.99,260600.0],["2018-04-16",86.46,87.42,85.89,87.2,226500.0],["2018-04-17",87.5,89.22,86.9,89.2,210000.0],["2018-04-18",89.0,89.895,88.86,89.01,161600.0],["2018-04-19",88.6,88.96,87.03,88.13,132900.0],["2018-04-20",87.73,89.55,87.73,88.54,239900.0],["2018-04-23",88.77,88.99,88.25,88.47,172700.0],["2018-04-24",88.9,89.02,86.48,87.04,277100.0],["2018-04-25",87.14,87.54,85.47,87.39,181200.0],["2018-04-26",87.76,88.7,87.02,88.35,236000.0],["2018-04-27",88.13,89.26,88.0,89.02,361800.0],["2018-04-30",89.39,89.59,88.54,88.78,648900.0],["2018-05-01",88.75,89.96,87.21,89.54,764100.0],["2018-05-02",88.59,88.59,80.24,83.32,2093900.0],["2018-05-03",83.53,84.83,81.5,82.38,750100.0],["2018-05-04",82.39,83.82,81.28,83.57,334500.0],["2018-05-07",83.5,84.71,83.48,83.58,488800.0],["2018-05-08",83.67,84.165,83.21,84.0,472800.0],["2018-05-09",84.29,84.71,83.69,84.31,344900.0],["2018-05-10",84.67,86.37,84.56,86.34,474300.0],["2018-05-11",86.38,87.14,84.94,85.69,263000.0],["2018-05-14",85.9,85.9,84.31,84.95,244600.0],["2018-05-15",84.31,85.01,83.94,84.18,363400.0],["2018-05-16",84.5,84.985,82.89,83.23,544300.0],["2018-05-17",83.43,83.615,82.515,83.23,453100.0],["2018-05-18",83.6,84.535,83.59,83.86,257200.0],["2018-05-21",84.17,85.47,83.98,84.0,451700.0],["2018-05-22",84.08,84.23,83.12,83.22,268500.0],["2018-05-23",83.05,84.24,82.68,83.95,229700.0],["2018-05-24",84.0,84.01,83.26,83.67,322000.0],["2018-05-25",83.6,83.78,81.99,82.0,380700.0],["2018-05-29",81.35,82.23,79.961,81.75,622400.0],["2018-05-30",82.0,83.45,81.0,82.99,322100.0],["2018-05-31",88.84,95.07,88.84,94.05,1531400.0],["2018-06-01",94.0,95.265,92.225,94.85,832000.0],["2018-06-04",95.34,96.16,94.4,95.9,422600.0],["2018-06-05",95.38,96.49,94.91,96.0,374900.0],["2018-06-06",96.17,96.75,95.61,96.54,352900.0],["2018-06-07",96.77,96.83,95.18,95.86,382300.0],["2018-06-08",96.6,97.76,94.15,97.03,501100.0],["2018-06-11",97.34,100.19,97.27,99.78,872200.0],["2018-06-12",99.5,103.4,97.965,103.27,1014000.0],["2018-06-13",103.14,104.54,102.61,103.85,528800.0],["2018-06-14",104.3,105.7,101.96,104.96,426900.0],["2018-06-15",104.46,105.51,103.54,105.37,556200.0],["2018-06-18",105.8,105.9,104.28,105.03,346100.0],["2018-06-19",104.17,104.99,102.886,103.96,542400.0],["2018-06-20",104.39,105.51,101.734,104.74,345200.0],["2018-06-21",104.64,105.26,103.01,103.28,322800.0],["2018-06-22",103.71,104.43,103.51,103.75,1534000.0],["2018-06-25",103.15,103.15,100.4,101.15,569300.0],["2018-06-26",101.48,103.03,100.88,102.56,279000.0],["2018-06-27",102.5,102.97,101.03,101.65,373200.0],["2018-06-28",101.27,101.77,100.45,101.18,348800.0],["2018-06-29",101.26,101.41,99.66,99.82,278700.0],["2018-07-02",99.0,101.49,98.91,101.02,272100.0],["2018-07-03",100.71,102.405,100.61,102.04,125800.0],["2018-07-05",102.25,103.15,100.84,103.13,218100.0],["2018-07-06",103.1,104.72,102.9,103.99,250200.0],["2018-07-09",104.18,104.66,103.05,104.1,193400.0],["2018-07-10",104.24,104.62,102.13,102.39,205100.0],["2018-07-11",101.85,102.285,99.85,101.49,195500.0],["2018-07-12",102.06,102.48,101.67,102.36,211700.0],["2018-07-13",102.73,104.41,102.17,102.59,165100.0],["2018-07-16",102.95,102.95,100.98,102.8,269100.0],["2018-07-17",102.47,104.17,101.86,103.87,214200.0],["2018-07-18",104.32,104.38,103.0,104.0,293100.0],["2018-07-19",103.9,104.86,103.69,104.31,306400.0],["2018-07-20",104.58,105.77,103.46,104.42,237400.0],["2018-07-23",104.35,105.21,103.66,105.0,293400.0],["2018-07-24",105.6,111.96,105.4,108.52,673300.0],["2018-07-25",108.08,111.79,108.08,111.73,440900.0],["2018-07-26",111.45,114.72,110.375,114.03,633500.0],["2018-07-27",113.34,113.88,110.395,112.29,607300.0],["2018-07-30",112.09,113.64,109.41,110.28,795500.0],["2018-07-31",110.29,111.68,108.74,110.13,594700.0],["2018-08-01",111.25,122.48,111.25,121.6,1133100.0],["2018-08-02",120.39,124.29,119.32,123.55,736700.0],["2018-08-03",123.14,123.156,119.47,121.49,367100.0],["2018-08-06",120.45,122.57,120.45,121.47,314500.0],["2018-08-07",122.09,122.85,120.396,121.36,415500.0],["2018-08-08",121.57,122.72,120.0,122.46,292300.0],["2018-08-09",122.2,123.97,122.2,123.6,168200.0],["2018-08-10",122.2,124.13,122.2,122.98,135100.0],["2018-08-13",123.36,124.7,122.47,122.52,289600.0],["2018-08-14",123.16,124.97,121.57,123.55,239700.0],["2018-08-15",123.08,123.155,120.86,121.47,428200.0],["2018-08-16",122.25,123.34,119.8,122.0,332900.0],["2018-08-17",121.6,123.94,120.83,123.44,317500.0],["2018-08-20",123.21,125.05,122.56,124.77,446800.0],["2018-08-21",125.05,126.34,124.17,124.89,459900.0],["2018-08-22",124.56,125.9,122.1,125.38,222800.0],["2018-08-23",125.0,127.75,124.95,126.42,275300.0],["2018-08-24",126.5,127.48,125.62,125.96,163100.0],["2018-08-27",126.52,127.26,125.43,126.03,347900.0],["2018-08-28",126.27,127.85,125.33,125.97,245400.0],["2018-08-29",126.3,127.47,125.37,126.15,385300.0],["2018-08-30",125.95,126.72,124.71,125.53,427600.0],["2018-08-31",125.45,126.27,125.1,125.55,330000.0],["2018-09-04",125.24,127.16,122.25,124.79,487500.0],["2018-09-05",124.45,125.1,123.06,124.36,415800.0],["2018-09-06",124.21,125.78,123.3,123.75,377700.0],["2018-09-07",123.38,126.765,123.38,124.63,402300.0],["2018-09-10",125.0,126.82,123.451,125.51,363900.0],["2018-09-11",125.12,130.17,124.44,130.1,659300.0],["2018-09-12",129.8,131.54,127.5,130.95,470800.0],["2018-09-13",131.27,131.27,124.93,126.01,582000.0],["2018-09-14",126.34,128.08,122.82,124.79,474000.0],["2018-09-17",123.78,124.72,122.01,123.73,609300.0],["2018-09-18",123.8,125.24,122.79,124.53,532800.0],["2018-09-19",124.07,124.39,119.93,120.64,628300.0],["2018-09-20",121.39,122.49,119.54,120.99,667000.0],["2018-09-21",120.87,123.02,120.02,122.32,1532000.0],["2018-09-24",123.0,125.38,122.855,124.8,474800.0],["2018-09-25",125.29,126.725,124.21,124.48,485900.0],["2018-09-26",124.86,125.23,123.92,124.21,539100.0],["2018-09-27",124.48,125.06,122.73,122.85,402900.0],["2018-09-28",122.83,124.25,122.83,123.97,444800.0],["2018-10-01",124.52,124.62,123.0,123.7,418800.0],["2018-10-02",125.895,125.895,121.44,121.66,466700.0],["2018-10-03",121.64,123.14,121.64,121.99,405800.0],["2018-10-04",121.85,122.66,120.265,121.07,312100.0],["2018-10-05",121.0,122.83,118.68,120.5,350600.0],["2018-10-08",119.92,120.35,117.5,118.12,466400.0],["2018-10-09",117.71,120.0,116.63,117.45,359000.0],["2018-10-10",117.0,117.8,114.08,114.22,442800.0],["2018-10-11",113.61,115.38,112.7,113.1,567000.0],["2018-10-12",114.36,115.8,111.81,113.55,594600.0],["2018-10-15",113.64,114.28,111.41,113.25,253100.0],["2018-10-16",114.02,117.61,112.91,117.49,344700.0],["2018-10-17",117.11,118.07,115.27,116.69,268200.0],["2018-10-18",116.35,117.33,115.44,116.29,493100.0],["2018-10-19",116.65,117.46,113.48,113.59,318000.0],["2018-10-22",113.95,115.51,113.04,114.75,243100.0],["2018-10-23",113.74,115.25,111.5,113.91,280200.0],["2018-10-24",113.55,114.27,109.23,109.72,386000.0],["2018-10-25",110.02,114.62,108.89,114.5,638000.0],["2018-10-26",112.57,114.545,110.52,114.5,657800.0],["2018-10-29",115.65,116.78,109.97,111.24,877900.0],["2018-10-30",111.0,111.593,107.08,108.34,815000.0],["2018-10-31",107.91,115.3,105.27,111.99,1116700.0],["2018-11-01",112.1,114.51,109.27,114.37,564500.0],["2018-11-02",115.06,116.113,111.07,112.57,446100.0],["2018-11-05",111.88,116.36,110.953,115.78,473900.0],["2018-11-06",115.75,119.36,115.75,119.18,321200.0],["2018-11-07",119.71,122.71,118.235,122.59,370000.0],["2018-11-08",122.69,123.36,119.72,121.84,274600.0],["2018-11-09",121.41,122.385,118.115,118.81,371800.0],["2018-11-12",118.69,119.21,114.79,115.33,513100.0],["2018-11-13",116.59,117.75,111.72,115.73,433000.0],["2018-11-14",117.63,117.64,114.81,117.04,624500.0],["2018-11-15",116.86,123.02,114.89,122.91,504500.0],["2018-11-16",121.49,126.99,119.46,125.42,842800.0],["2018-11-19",124.9,125.79,119.57,120.16,632800.0],["2018-11-20",108.0,108.0,95.19,98.04,2310400.0],["2018-11-21",98.5,100.5,96.652,98.26,1093700.0],["2018-11-23",97.86,100.39,96.51,99.68,341200.0],["2018-11-26",100.61,103.145,99.0,102.34,590800.0],["2018-11-27",101.74,103.23,101.18,102.34,349900.0],["2018-11-28",102.11,103.51,95.28,96.73,1108500.0],["2018-11-29",95.76,100.095,95.76,99.0,740600.0],["2018-11-30",99.58,101.54,98.77,101.19,707100.0],["2018-12-03",101.2,103.25,99.01,102.33,647200.0],["2018-12-04",102.46,103.9,98.16,98.42,656000.0],["2018-12-06",96.72,98.75,95.1,98.53,708300.0],["2018-12-07",98.86,100.05,94.62,94.84,428300.0],["2018-12-10",94.73,96.83,93.57,96.18,343900.0],["2018-12-11",97.79,98.74,95.11,96.58,468400.0],["2018-12-12",98.05,99.4,96.15,97.47,237200.0],["2018-12-13",97.75,98.01,95.5,95.75,278800.0],["2018-12-14",95.2,95.64,93.53,94.45,432300.0],["2018-12-17",93.86,93.86,90.62,91.36,554200.0],["2018-12-18",92.59,94.34,91.7,92.2,607500.0],["2018-12-19",92.62,93.465,88.27,89.01,537200.0],["2018-12-20",88.98,89.84,86.06,88.83,639700.0],["2018-12-21",89.14,89.365,84.98,86.04,863700.0],["2018-12-24",85.28,86.095,83.97,84.14,174400.0],["2018-12-26",84.89,88.97,84.635,88.82,307200.0],["2018-12-27",88.16,89.2,85.48,89.19,260500.0],["2018-12-28",89.68,91.32,88.66,89.02,234300.0],["2018-12-31",89.75,91.57,89.11,91.47,444100.0],["2019-01-02",89.91,91.295,89.27,91.03,473400.0],["2019-01-03",90.42,91.06,86.02,86.15,418600.0],["2019-01-04",87.25,91.56,86.49,90.51,410300.0],["2019-01-07",90.52,93.46,90.5,92.55,401200.0],["2019-01-08",93.31,93.92,88.83,91.12,516700.0],["2019-01-09",91.56,95.38,88.18,90.93,352900.0],["2019-01-10",90.1,91.41,89.09,91.41,244200.0],["2019-01-11",90.95,91.55,89.8,90.74,305400.0],["2019-01-14",90.01,90.16,87.735,89.37,361100.0],["2019-01-15",89.52,91.58,89.52,90.25,596600.0],["2019-01-16",90.33,93.188,89.93,90.11,497300.0],["2019-01-17",89.88,92.94,89.205,92.06,1247000.0],["2019-01-18",92.97,92.99,91.29,92.32,557200.0],["2019-01-22",91.55,92.5,90.26,90.99,757300.0],["2019-01-23",91.37,92.21,89.13,89.24,416200.0],["2019-01-24",89.31,89.34,87.6,87.83,431100.0],["2019-01-25",88.45,90.195,87.82,88.95,848500.0],["2019-01-28",88.25,89.73,88.12,89.11,480100.0],["2019-01-29",89.02,89.82,88.53,88.89,376300.0],["2019-01-30",89.39,90.095,88.11,88.42,615100.0],["2019-01-31",88.58,94.615,88.46,92.32,1144600.0],["2019-02-01",91.93,92.76,90.05,90.82,412100.0],["2019-02-04",90.35,90.92,88.17,90.33,223600.0],["2019-02-05",90.82,91.82,89.7,89.8,223300.0],["2019-02-06",89.72,91.29,89.16,89.99,206300.0],["2019-02-07",90.43,91.16,89.64,90.48,651600.0],["2019-02-08",89.89,92.83,89.535,92.45,609600.0],["2019-02-11",92.48,94.87,91.78,94.73,678100.0],["2019-02-12",95.76,96.31,93.97,94.03,577100.0],["2019-02-13",94.2,95.33,91.41,94.39,413200.0],["2019-02-14",94.35,96.08,94.07,94.43,307000.0],["2019-02-15",95.72,102.15,95.0,100.49,1810300.0],["2019-02-19",100.57,102.43,99.03,99.1,567600.0],["2019-02-20",98.79,100.93,96.52,99.84,378600.0],["2019-02-21",99.8,100.3,97.65,98.14,295200.0],["2019-02-22",98.3,99.14,95.34,98.78,285600.0],["2019-02-25",100.64,100.64,96.6,96.73,606200.0],["2019-02-26",96.41,97.56,95.42,97.25,536400.0],["2019-02-27",96.25,96.25,88.25,90.87,1717600.0],["2019-02-28",91.01,95.442,90.36,93.2,769300.0],["2019-03-01",93.61,96.07,92.38,96.02,533500.0],["2019-03-04",95.81,96.57,93.65,94.28,694400.0],["2019-03-05",93.79,94.84,92.85,94.5,392000.0],["2019-03-06",94.29,94.35,92.255,92.6,406300.0],["2019-03-07",92.15,93.39,91.11,92.33,298300.0],["2019-03-08",91.81,92.815,91.51,92.65,325400.0],["2019-03-11",92.74,95.54,91.78,94.87,496900.0],["2019-03-12",94.77,95.05,93.85,94.85,280100.0],["2019-03-13",95.08,96.07,94.04,95.41,323300.0],["2019-03-14",95.22,96.32,94.08,95.62,224700.0],["2019-03-15",95.9,97.84,95.4,95.84,706800.0],["2019-03-18",96.4,97.39,94.67,95.37,372700.0],["2019-03-19",95.51,96.31,94.5,95.29,235400.0],["2019-03-20",95.04,96.24,93.91,95.57,206900.0],["2019-03-21",94.94,98.55,94.78,98.22,297100.0],["2019-03-22",97.29,97.56,95.42,95.85,396500.0],["2019-03-25",95.5,96.56,94.815,96.22,387500.0],["2019-03-26",96.7,98.93,96.59,98.32,467100.0],["2019-03-27",97.92,99.13,96.31,96.65,406000.0],["2019-03-28",96.72,97.95,96.14,96.93,214400.0],["2019-03-29",97.57,98.54,96.88,97.25,348900.0],["2019-04-01",98.2,98.97,95.84,96.55,301000.0],["2019-04-02",96.85,96.85,94.97,96.32,281200.0],["2019-04-03",97.17,98.76,96.38,97.36,363900.0],["2019-04-04",97.49,97.49,95.49,96.63,300300.0],["2019-04-05",76.01,76.87,68.3,69.69,6526100.0],["2019-04-08",70.58,71.271,68.37,70.97,2150100.0],["2019-04-09",70.61,70.93,69.48,69.59,1154800.0],["2019-04-10",69.58,70.91,69.02,69.92,939500.0],["2019-04-11",70.09,70.41,69.11,69.36,419700.0],["2019-04-12",69.43,69.58,68.745,69.53,667500.0],["2019-04-15",69.2,70.29,69.03,69.65,413000.0],["2019-04-16",69.82,70.74,69.55,69.82,579000.0],["2019-04-17",69.72,69.987,66.535,67.03,1058600.0],["2019-04-18",66.99,67.94,65.66,66.99,464300.0],["2019-04-22",66.42,67.45,66.1,66.45,462300.0],["2019-04-23",66.76,68.99,66.31,67.77,1237000.0],["2019-04-24",67.86,69.66,67.45,69.13,934400.0],["2019-04-25",69.22,70.15,68.42,69.45,565500.0],["2019-04-26",69.19,70.49,68.53,70.32,351500.0],["2019-04-29",70.05,70.84,69.65,69.73,602300.0],["2019-04-30",69.87,70.3,68.41,68.89,1216500.0],["2019-05-01",65.49,68.685,64.8,68.55,1688400.0],["2019-05-02",68.13,72.98,65.43,72.48,1053500.0],["2019-05-03",73.08,75.46,73.08,74.77,545200.0],["2019-05-06",74.05,75.01,72.25,74.95,452000.0],["2019-05-07",73.97,74.92,71.53,72.09,600600.0],["2019-05-08",71.93,72.516,70.26,71.87,672400.0],["2019-05-09",71.34,71.61,69.765,70.9,434400.0],["2019-05-10",70.88,71.76,69.61,71.59,441000.0],["2019-05-13",70.15,70.47,69.48,70.12,557600.0],["2019-05-14",70.29,72.2,69.84,71.7,502700.0],["2019-05-15",71.04,72.73,70.645,72.41,402000.0],["2019-05-16",72.48,74.07,72.24,73.07,369400.0],["2019-05-17",72.37,73.14,71.49,71.88,307100.0],["2019-05-20",71.17,72.19,70.36,72.09,360100.0],["2019-05-21",72.52,73.345,71.955,72.54,349300.0],["2019-05-22",72.33,73.22,71.54,72.11,308800.0],["2019-05-23",71.65,72.15,70.74,71.36,256600.0],["2019-05-24",71.51,72.48,71.51,72.27,306700.0],["2019-05-28",72.44,72.98,71.45,71.5,272900.0],["2019-05-29",71.25,72.35,70.52,71.88,398300.0],["2019-05-30",72.04,72.855,71.12,71.58,389700.0],["2019-05-31",70.86,72.05,70.45,71.9,572900.0],["2019-06-03",71.95,72.12,71.22,71.76,655300.0],["2019-06-04",72.55,73.81,71.77,73.41,389000.0],["2019-06-05",73.58,74.7,73.42,74.1,279100.0],["2019-06-06",74.09,74.94,73.87,74.68,368200.0],["2019-06-07",75.07,75.78,74.01,74.05,256400.0],["2019-06-10",74.25,74.92,73.934,74.85,351500.0],["2019-06-11",75.26,75.64,72.64,73.05,336300.0],["2019-06-12",72.91,73.47,72.16,72.63,283000.0],["2019-06-13",72.75,72.84,72.04,72.39,292400.0],["2019-06-14",72.35,72.57,71.67,71.93,245900.0],["2019-06-17",71.91,72.62,71.7,72.51,221100.0],["2019-06-18",72.63,74.27,72.17,73.26,411500.0],["2019-06-19",73.62,74.78,72.99,74.71,280300.0],["2019-06-20",75.0,76.55,74.99,75.93,351700.0],["2019-06-21",75.36,75.785,73.78,74.04,500900.0],["2019-06-24",74.24,74.36,73.59,73.75,231100.0],["2019-06-25",73.68,73.94,72.52,72.76,359900.0],["2019-06-26",73.12,73.475,71.9,71.94,351800.0],["2019-06-27",72.25,72.52,71.75,71.99,367900.0],["2019-06-28",72.31,72.58,71.2,71.96,941700.0],["2019-07-01",72.6,73.6,71.45,72.26,357700.0],["2019-07-02",72.13,72.68,71.81,72.26,345300.0],["2019-07-03",72.67,72.97,71.97,72.34,136200.0],["2019-07-05",71.78,72.81,71.61,72.71,300700.0],["2019-07-08",72.48,72.95,71.87,72.61,214100.0],["2019-07-09",72.12,72.84,71.41,71.75,357700.0],["2019-07-10",72.32,73.12,71.55,72.17,337200.0],["2019-07-11",72.58,73.43,72.03,73.09,352600.0],["2019-07-12",72.97,73.565,72.14,72.7,284500.0],["2019-07-15",73.17,74.61,72.47,73.08,407300.0],["2019-07-16",73.03,73.57,72.21,72.24,246400.0],["2019-07-17",72.43,73.4,72.21,72.47,376100.0],["2019-07-18",72.34,73.23,72.26,72.71,205300.0],["2019-07-19",72.61,73.37,71.71,71.82,340800.0],["2019-07-22",72.14,72.58,71.09,71.74,300500.0],["2019-07-23",71.92,73.16,70.92,73.09,431800.0],["2019-07-24",73.22,74.37,72.85,74.32,301800.0],["2019-07-25",74.31,75.0,73.85,74.14,580500.0],["2019-07-26",74.44,74.77,72.9,73.0,380000.0],["2019-07-29",73.14,74.21,72.52,74.17,445500.0],["2019-07-30",73.68,75.75,73.13,75.73,413500.0],["2019-07-31",73.52,78.77,73.52,77.05,1151100.0],["2019-08-01",77.53,80.52,76.645,80.11,659700.0],["2019-08-02",79.98,80.5,77.98,78.99,480500.0],["2019-08-05",77.73,78.84,76.12,77.0,657100.0],["2019-08-06",77.2,78.75,75.481,78.68,446100.0],["2019-08-07",77.95,79.22,76.74,79.12,523600.0],["2019-08-08",79.68,81.57,77.438,81.52,453800.0],["2019-08-09",81.44,82.52,81.34,82.22,427000.0],["2019-08-12",81.49,82.62,79.47,80.03,384600.0],["2019-08-13",79.91,80.93,79.48,80.7,275700.0],["2019-08-14",79.61,79.648,77.05,77.86,405200.0],["2019-08-15",78.11,78.68,76.25,77.52,326900.0],["2019-08-16",78.09,79.61,78.05,79.46,291100.0],["2019-08-19",80.25,81.68,80.23,81.48,346400.0],["2019-08-20",81.35,82.25,80.65,80.85,328400.0],["2019-08-21",81.52,81.95,81.05,81.26,302200.0],["2019-08-22",81.74,81.97,79.04,79.05,203100.0],["2019-08-23",78.74,79.27,75.395,75.47,379000.0],["2019-08-26",75.08,76.44,74.8,76.14,315000.0],["2019-08-27",76.75,77.35,75.15,75.22,272700.0],["2019-08-28",75.02,75.845,74.413,75.2,505500.0],["2019-08-29",75.96,77.19,75.65,76.96,288100.0],["2019-08-30",77.37,77.885,76.54,77.63,261400.0],["2019-09-03",77.0,77.31,76.25,76.69,352600.0],["2019-09-04",77.39,77.53,76.225,76.6,188500.0],["2019-09-05",76.73,77.96,76.55,76.92,226400.0],["2019-09-06",78.0,81.24,77.695,80.53,294000.0],["2019-09-09",80.68,81.29,80.03,80.39,462900.0],["2019-09-10",80.17,83.3,79.125,83.25,336700.0],["2019-09-11",83.86,86.59,83.11,86.35,423300.0],["2019-09-12",86.96,87.45,85.31,86.12,333000.0],["2019-09-13",86.49,86.49,84.66,85.19,240900.0],["2019-09-16",84.57,86.015,82.94,83.0,398800.0],["2019-09-17",83.08,83.08,81.28,81.56,301800.0],["2019-09-18",81.12,82.87,78.275,79.23,354600.0],["2019-09-19",79.41,80.32,78.073,78.93,209000.0],["2019-09-20",78.35,78.73,77.5,78.53,669100.0],["2019-09-23",78.19,78.45,77.0,77.64,448100.0],["2019-09-24",78.03,78.4,75.87,76.79,458300.0],["2019-09-25",76.73,78.38,76.34,77.99,427300.0],["2019-09-26",78.23,78.39,76.55,76.71,300500.0],["2019-09-27",76.85,76.85,73.88,73.9,437700.0],["2019-09-30",74.19,75.12,73.75,73.79,262600.0],["2019-10-01",73.82,74.97,71.51,71.94,624300.0],["2019-10-02",71.3,71.57,66.97,69.29,881900.0],["2019-10-03",69.27,70.76,67.91,70.67,451100.0],["2019-10-04",70.94,72.12,69.64,71.35,298100.0],["2019-10-07",70.87,71.96,70.618,71.09,332200.0],["2019-10-08",70.49,70.49,68.82,68.92,274700.0],["2019-10-09",69.7,70.58,68.88,69.56,223200.0],["2019-10-10",69.5,69.96,68.68,69.52,209000.0],["2019-10-11",70.39,72.11,69.4,70.9,226700.0],["2019-10-14",71.14,71.565,70.7,71.18,187000.0],["2019-10-15",71.8,74.0,70.98,73.12,273800.0],["2019-10-16",72.86,73.95,72.5,73.53,185100.0],["2019-10-17",73.63,74.34,73.345,73.99,225400.0],["2019-10-18",73.54,74.77,72.84,74.66,218700.0],["2019-10-21",75.28,76.3,74.74,75.33,278400.0],["2019-10-22",75.26,75.26,72.34,72.46,355500.0],["2019-10-23",72.71,75.1,70.925,74.55,278100.0],["2019-10-24",75.07,75.45,73.5,74.48,135800.0],["2019-10-25",74.32,74.86,73.69,74.27,228600.0],["2019-10-28",74.22,76.02,74.15,75.65,264100.0],["2019-10-29",75.17,76.6,74.98,75.87,401600.0],["2019-10-30",77.98,77.98,70.4,72.22,852100.0],["2019-10-31",71.14,72.24,69.31,70.73,802600.0],["2019-11-01",71.4,72.77,69.72,69.91,479900.0],["2019-11-04",70.48,71.68,69.395,71.05,635400.0],["2019-11-05",71.21,73.74,71.21,73.7,304200.0],["2019-11-06",73.59,74.83,73.23,73.93,396300.0],["2019-11-07",74.7,75.135,73.03,73.36,377600.0],["2019-11-08",73.16,74.01,72.07,73.33,233500.0],["2019-11-11",72.74,74.54,72.74,74.32,320600.0],["2019-11-12",74.3,76.32,73.6,76.16,407500.0],["2019-11-13",75.64,76.94,74.74,76.62,404700.0],["2019-11-14",76.3,78.175,76.19,77.02,274400.0],["2019-11-15",77.34,78.31,77.34,78.26,186200.0],["2019-11-18",78.1,79.31,78.1,78.31,219500.0],["2019-11-19",78.34,79.91,78.34,79.21,199200.0],["2019-11-20",78.72,79.105,77.48,78.92,638300.0],["2019-11-21",78.95,79.66,78.47,79.58,335700.0],["2019-11-22",79.93,81.12,79.58,80.75,375200.0],["2019-11-25",81.58,84.25,80.335,84.12,264700.0],["2019-11-26",84.05,84.93,83.763,84.3,305600.0],["2019-11-27",84.43,85.3,83.51,85.27,218600.0],["2019-11-29",84.91,85.27,83.25,83.76,167700.0],["2019-12-02",83.71,83.71,81.42,82.56,279200.0],["2019-12-03",81.53,82.37,81.26,81.97,248500.0],["2019-12-04",82.57,83.37,81.97,83.03,234000.0],["2019-12-05",83.31,83.675,81.72,81.82,203700.0],["2019-12-06",82.54,83.42,82.51,83.33,212500.0],["2019-12-09",83.09,83.4,80.45,80.47,287800.0],["2019-12-10",80.41,81.615,79.745,79.99,479600.0],["2019-12-11",80.54,80.73,78.59,78.8,334400.0],["2019-12-12",78.85,79.535,75.66,76.7,613800.0],["2019-12-13",76.23,77.53,75.58,76.29,677700.0],["2019-12-16",77.03,77.03,75.92,76.23,364500.0],["2019-12-17",76.49,76.69,75.475,76.09,272500.0],["2019-12-18",76.07,76.305,75.5,75.76,557700.0],["2019-12-19",76.13,76.29,75.24,75.33,409300.0],["2019-12-20",76.21,76.35,74.19,75.06,937200.0],["2019-12-23",75.39,76.3,74.63,75.59,781200.0],["2019-12-24",75.76,75.76,75.16,75.36,78600.0],["2019-12-26",75.46,76.06,74.89,75.15,209300.0],["2019-12-27",75.05,75.92,74.99,75.4,215800.0],["2019-12-30",75.46,75.83,74.87,75.11,270600.0],["2019-12-31",74.99,75.555,74.86,75.43,200000.0],["2020-01-02",75.68,76.07,73.18,73.92,250600.0],["2020-01-03",72.9,73.7,72.51,72.52,219400.0],["2020-01-06",72.14,73.53,71.4,73.23,178300.0],["2020-01-07",72.83,80.75,72.31,72.4,297000.0],["2020-01-08",72.52,72.72,70.52,71.91,307600.0],["2020-01-09",72.58,73.115,71.51,72.01,254300.0],["2020-01-10",72.18,73.87,72.14,72.745,639900.0],["2020-01-13",72.65,73.155,72.255,73.02,320600.0],["2020-01-14",72.68,74.81,72.45,74.37,290600.0],["2020-01-15",74.19,74.715,73.45,74.08,435200.0],["2020-01-16",74.79,75.45,74.41,75.16,265100.0],["2020-01-17",75.56,75.74,73.28,73.28,332200.0],["2020-01-21",73.24,73.853,72.98,73.66,348300.0],["2020-01-22",73.91,74.485,72.83,72.95,167800.0],["2020-01-23",72.63,72.93,71.57,71.66,237600.0],["2020-01-24",71.95,72.36,70.95,71.05,252300.0],["2020-01-27",69.72,70.675,69.48,69.69,406600.0],["2020-01-28",69.88,70.425,68.85,68.88,207100.0],["2020-01-29",68.9,69.02,67.26,67.29,298000.0],["2020-01-30",66.67,68.44,66.53,68.34,312800.0],["2020-01-31",68.1,68.34,67.42,67.97,392000.0],["2020-02-03",68.0,68.53,67.78,68.29,318100.0],["2020-02-04",69.14,69.96,68.51,68.57,210100.0],["2020-02-05",69.08,70.8,69.01,70.61,278700.0],["2020-02-06",70.93,72.56,70.45,72.5,362900.0],["2020-02-07",72.46,74.035,72.375,73.215,486800.0],["2020-02-10",73.03,73.255,70.65,71.205,283600.0],["2020-02-11",71.63,72.84,71.06,72.5,209000.0],["2020-02-12",72.87,73.675,72.46,72.8,277800.0],["2020-02-13",72.11,72.78,71.23,71.32,260800.0],["2020-02-14",71.28,71.52,70.42,70.47,245300.0],["2020-02-18",70.22,71.148,69.4,70.47,281000.0],["2020-02-19",70.58,70.63,69.22,69.995,370700.0],["2020-02-20",69.97,70.66,69.61,70.39,243000.0],["2020-02-21",70.33,71.37,69.71,70.57,408500.0],["2020-02-24",68.24,69.85,66.57,68.76,440700.0],["2020-02-25",68.9,68.92,65.16,66.65,610600.0],["2020-02-26",67.15,68.32,62.48,62.7,847200.0],["2020-02-27",61.45,74.34,60.44,68.88,1483600.0],["2020-02-28",67.23,70.53,65.595,69.72,956000.0],["2020-03-02",69.28,70.23,67.56,70.14,639200.0],["2020-03-03",69.81,72.57,68.27,71.5,516700.0],["2020-03-04",72.56,76.67,71.93,76.49,531000.0],["2020-03-05",74.99,77.29,74.0,74.91,607400.0],["2020-03-06",74.29,74.57,71.08,72.58,664000.0],["2020-03-09",69.39,69.52,65.6,67.91,546200.0],["2020-03-10",69.44,69.44,64.47,67.35,711700.0],["2020-03-11",65.82,67.26,62.07,62.65,453500.0],["2020-03-12",59.08,61.96,53.06,53.88,861900.0],["2020-03-13",56.27,57.61,49.93,57.18,458100.0],["2020-03-16",51.87,52.0,44.94,45.1,1038300.0],["2020-03-17",45.77,48.6,42.465,46.94,608800.0],["2020-03-18",44.69,46.06,37.01,39.88,1133300.0],["2020-03-19",39.58,41.46,37.66,40.0,997700.0],["2020-03-20",40.0,40.1,36.0,36.58,1017700.0],["2020-03-23",37.31,37.31,33.4,34.22,813100.0],["2020-03-24",36.25,39.52,35.73,39.36,1274500.0],["2020-03-25",39.34,43.25,38.29,40.93,771600.0],["2020-03-26",42.54,43.41,41.01,42.63,911200.0],["2020-03-27",40.54,45.14,39.34,43.57,529000.0],["2020-03-30",43.87,46.37,40.5,45.75,544100.0],["2020-03-31",45.92,47.04,44.72,45.25,409500.0],["2020-04-01",42.52,43.405,39.51,39.87,489300.0],["2020-04-02",39.49,42.61,39.49,42.13,307300.0],["2020-04-03",42.05,43.02,41.24,42.33,358600.0],["2020-04-06",44.24,46.46,42.315,45.97,570400.0],["2020-04-07",47.92,48.47,46.14,46.83,856000.0],["2020-04-08",47.96,48.59,46.795,48.13,603900.0],["2020-04-09",49.58,51.485,48.95,50.81,782500.0],["2020-04-13",50.49,50.49,48.5,49.2,348900.0],["2020-04-14",51.15,51.15,49.335,49.76,554700.0],["2020-04-15",47.71,51.35,47.55,50.23,492100.0],["2020-04-16",50.41,50.53,46.87,47.21,499400.0],["2020-04-17",48.5,51.35,48.49,50.56,506800.0],["2020-04-20",49.22,50.57,47.73,48.14,305700.0],["2020-04-21",47.73,47.935,46.33,47.0,326200.0],["2020-04-22",48.01,48.86,46.81,48.22,235100.0],["2020-04-23",48.74,51.405,48.47,51.08,477800.0],["2020-04-24",51.47,54.08,50.78,53.76,533800.0],["2020-04-27",54.3,57.42,54.07,56.9,409400.0],["2020-04-28",58.33,58.97,55.34,56.365,720900.0],["2020-04-29",59.72,62.25,51.28,53.53,1221800.0],["2020-04-30",52.51,54.99,51.81,53.12,892100.0],["2020-05-01",52.26,53.54,51.12,52.23,681200.0],["2020-05-04",51.9,52.11,49.74,50.52,635100.0],["2020-05-05",51.84,53.29,49.72,49.81,371300.0],["2020-05-06",49.8,49.81,45.64,45.74,967200.0],["2020-05-07",46.45,47.71,46.11,47.54,568800.0],["2020-05-08",48.53,52.26,48.53,51.53,351500.0],["2020-05-11",50.62,52.263,49.74,51.6,531000.0],["2020-05-12",51.52,52.33,49.64,49.645,306900.0],["2020-05-13",49.0,49.0,46.68,48.19,410000.0],["2020-05-14",46.87,48.0,45.65,47.94,344100.0],["2020-05-15",47.75,48.34,46.958,47.66,314300.0],["2020-05-18",49.41,51.88,48.255,51.22,799700.0],["2020-05-19",50.85,51.22,48.81,48.81,330500.0],["2020-05-20",49.56,52.59,49.1,52.27,594900.0],["2020-05-21",52.18,52.55,50.52,50.9,539300.0],["2020-05-22",51.11,51.675,49.63,50.92,325300.0],["2020-05-26",52.58,53.39,52.03,52.68,263600.0],["2020-05-27",53.87,55.33,53.21,55.31,490200.0],["2020-05-28",56.36,56.71,54.16,54.35,357700.0],["2020-05-29",53.62,54.25,51.74,53.49,420900.0],["2020-06-01",53.34,54.79,52.86,54.28,248300.0],["2020-06-02",54.86,54.86,52.965,53.6,209800.0],["2020-06-03",54.57,57.4,54.4,56.85,340600.0],["2020-06-04",56.02,56.35,53.99,54.26,278000.0],["2020-06-05",56.29,57.82,55.77,56.49,560200.0],["2020-06-08",57.63,57.76,55.68,55.96,327100.0],["2020-06-09",54.79,55.46,54.35,54.43,359600.0],["2020-06-10",54.18,54.28,52.885,53.19,629700.0],["2020-06-11",50.55,51.02,46.51,46.91,2549500.0],["2020-06-12",48.5,48.51,45.97,47.56,4667000.0],["2020-06-15",46.34,47.72,45.865,47.18,1148200.0],["2020-06-16",48.25,49.48,47.31,47.66,815800.0],["2020-06-17",48.33,49.96,47.815,49.33,618000.0],["2020-06-18",48.65,49.62,48.04,48.29,496300.0],["2020-06-19",49.02,50.55,49.02,49.24,1204600.0],["2020-06-22",48.84,50.79,47.91,50.11,714700.0],["2020-06-23",50.74,51.77,50.5,50.7,448200.0],["2020-06-24",50.09,50.09,46.81,47.51,407300.0],["2020-06-25",47.27,48.25,46.7,48.21,576500.0],["2020-06-26",47.54,48.065,46.25,46.5,1025700.0],["2020-06-29",47.02,48.27,45.78,47.06,691300.0],["2020-06-30",46.8,48.32,46.64,48.13,569400.0],["2020-07-01",48.31,50.52,48.14,50.19,578500.0],["2020-07-02",51.28,51.86,50.415,51.0,351000.0],["2020-07-06",52.2,52.535,51.32,51.91,503900.0],["2020-07-07",51.16,52.83,50.57,52.21,675100.0],["2020-07-08",52.11,52.6,51.545,52.005,526000.0],["2020-07-09",51.78,51.8,50.31,51.52,867300.0],["2020-07-10",51.35,52.51,50.65,51.505,896400.0],["2020-07-13",52.29,53.64,52.12,52.42,528600.0],["2020-07-14",52.61,52.75,51.58,52.68,293300.0],["2020-07-15",54.01,55.995,54.01,55.74,549800.0],["2020-07-16",55.5,55.68,53.55,54.19,354000.0],["2020-07-17",54.25,54.975,53.823,54.64,804800.0],["2020-07-20",54.47,56.13,53.86,54.09,870300.0],["2020-07-21",54.97,57.48,54.97,57.04,624000.0],["2020-07-22",56.55,57.625,56.53,57.34,505400.0],["2020-07-23",57.04,58.1,56.51,57.81,970700.0],["2020-07-24",57.71,57.87,56.58,57.3,595000.0],["2020-07-27",57.3,57.3,56.31,56.55,694800.0],["2020-07-28",56.43,57.11,55.46,55.61,988100.0],["2020-07-29",55.2,55.2,49.89,50.52,2032600.0],["2020-07-30",49.24,50.349,48.75,49.47,905200.0],["2020-07-31",49.48,50.33,46.27,46.54,732400.0],["2020-08-03",46.67,46.67,44.65,46.06,841400.0],["2020-08-04",46.09,47.205,45.6,45.75,576800.0],["2020-08-05",46.25,47.47,45.62,47.38,402700.0],["2020-08-06",47.14,47.99,46.43,47.06,286200.0],["2020-08-07",46.96,48.33,46.695,47.49,289400.0],["2020-08-10",47.74,48.77,47.41,48.05,396800.0],["2020-08-11",48.92,49.675,47.83,47.98,265300.0],["2020-08-12",48.48,48.99,48.27,48.82,355400.0],["2020-08-13",48.48,48.77,48.05,48.58,352000.0],["2020-08-14",48.24,48.61,47.54,48.53,234000.0],["2020-08-17",48.43,48.6,47.9,48.47,277100.0],["2020-08-18",48.64,48.64,47.065,47.35,369000.0],["2020-08-19",47.54,47.54,46.685,46.76,345600.0],["2020-08-20",46.22,46.74,45.79,45.92,352300.0],["2020-08-21",45.64,46.38,45.185,46.24,392700.0],["2020-08-24",46.57,46.73,45.74,46.05,481500.0],["2020-08-25",46.18,46.59,45.45,46.01,425500.0],["2020-08-26",45.75,46.11,44.96,45.78,368200.0],["2020-08-27",45.98,47.72,45.48,47.21,301600.0],["2020-08-28",47.47,47.47,46.545,47.32,180900.0],["2020-08-31",47.14,47.2,46.43,46.9,531700.0],["2020-09-01",46.59,47.045,45.91,46.05,661600.0],["2020-09-02",46.62,47.16,45.9,46.8,846600.0],["2020-09-03",46.93,46.975,44.95,45.51,685300.0],["2020-09-04",46.09,46.09,43.335,45.09,793600.0],["2020-09-08",44.83,46.26,44.05,46.135,1004200.0],["2020-09-09",46.35,46.77,45.13,45.19,645700.0],["2020-09-10",44.88,45.59,44.11,44.11,551500.0],["2020-09-11",44.4,45.24,44.0,44.99,813800.0],["2020-09-14",45.31,46.04,45.03,45.66,313300.0],["2020-09-15",45.88,46.17,44.905,45.02,270300.0],["2020-09-16",45.18,46.36,45.18,45.3,278300.0],["2020-09-17",44.88,46.06,44.88,45.36,243700.0],["2020-09-18",45.72,45.84,44.36,44.71,846000.0],["2020-09-21",43.55,44.52,42.52,43.92,578100.0],["2020-09-22",44.17,44.17,42.42,42.5,506300.0],["2020-09-23",42.38,42.38,41.25,41.91,768300.0],["2020-09-24",41.65,42.43,41.07,41.99,457100.0],["2020-09-25",41.59,42.42,41.42,42.25,391100.0],["2020-09-28",43.39,44.4,42.86,43.82,408200.0],["2020-09-29",44.0,44.69,42.99,43.37,498500.0],["2020-09-30",43.59,45.73,43.08,45.21,552300.0],["2020-10-01",45.19,46.36,45.16,46.01,549600.0],["2020-10-02",45.24,47.0,45.24,46.62,537400.0],["2020-10-05",47.17,48.38,45.78,48.1,446300.0],["2020-10-06",48.62,49.6,48.105,48.65,741300.0],["2020-10-07",49.07,50.14,48.705,49.8,639000.0],["2020-10-08",50.36,50.57,49.38,50.29,563400.0],["2020-10-09",50.77,51.16,49.945,50.06,333800.0],["2020-10-12",50.1,57.31,50.005,56.85,1048600.0],["2020-10-13",55.79,56.165,54.89,55.23,512000.0],["2020-10-14",55.0,56.4,54.04,55.92,437000.0],["2020-10-15",55.1,56.74,54.05,56.56,307300.0],["2020-10-16",56.5,57.54,56.31,56.54,407000.0],["2020-10-19",56.99,57.77,53.75,54.54,359800.0],["2020-10-20",54.56,55.27,53.63,53.7,539700.0],["2020-10-21",54.15,54.7,53.17,53.26,348900.0],["2020-10-22",53.52,54.23,52.955,54.11,556600.0],["2020-10-23",54.68,55.24,52.75,53.45,261900.0],["2020-10-26",52.84,52.92,51.88,52.54,365600.0],["2020-10-27",52.38,52.97,51.49,52.39,242700.0],["2020-10-28",51.35,51.96,49.72,49.83,299700.0],["2020-10-29",49.83,53.99,49.83,52.64,919500.0],["2020-10-30",52.63,53.06,49.27,50.34,571100.0],["2020-11-02",50.61,52.0,48.49,49.32,495500.0],["2020-11-03",49.73,50.62,47.24,47.61,820700.0],["2020-11-04",47.51,49.38,46.53,47.4,720500.0],["2020-11-05",47.86,49.795,47.55,49.37,431900.0],["2020-11-06",49.41,49.96,48.52,48.66,266600.0],["2020-11-09",52.0,54.99,52.0,53.76,1010800.0],["2020-11-10",54.915,57.08,53.51,55.95,1309300.0],["2020-11-11",56.03,56.33,52.74,53.57,628500.0],["2020-11-12",53.0,53.745,51.22,52.13,390700.0],["2020-11-13",52.51,54.66,52.26,53.18,249500.0],["2020-11-16",54.57,54.68,52.65,52.97,308800.0],["2020-11-17",52.03,53.12,51.52,52.42,506200.0],["2020-11-18",52.5,52.94,50.98,50.99,283100.0],["2020-11-19",50.5,51.38,49.95,50.59,512900.0],["2020-11-20",50.1,51.2,49.44,49.68,583800.0],["2020-11-23",51.33,51.33,49.78,51.03,335500.0],["2020-11-24",51.0,53.9,50.88,53.34,700200.0],["2020-11-25",53.24,53.91,52.11,53.57,325000.0],["2020-11-27",53.78,54.776,52.99,54.25,249200.0],["2020-11-30",54.49,54.86,52.72,52.85,430000.0],["2020-12-01",53.4,53.72,51.89,52.25,357100.0],["2020-12-02",52.19,53.4,51.59,53.28,268500.0],["2020-12-03",53.24,55.87,53.24,54.84,850800.0],["2020-12-04",54.88,55.51,54.12,55.24,427800.0],["2020-12-07",54.86,57.77,54.043,57.5,625400.0],["2020-12-08",57.25,58.575,56.68,58.27,576500.0],["2020-12-09",58.5,58.9,57.33,58.4,504700.0],["2020-12-10",58.19,62.36,57.62,62.16,846200.0],["2020-12-11",61.73,62.32,60.09,60.72,607300.0],["2020-12-14",61.1,62.55,60.79,61.17,773800.0],["2020-12-15",61.6,64.84,60.0,63.84,414400.0],["2020-12-16",64.0,67.01,63.19,66.59,431400.0],["2020-12-17",64.725,67.98,64.725,67.33,461000.0],["2020-12-18",67.9,70.22,67.78,68.46,960500.0],["2020-12-21",66.71,67.45,64.77,67.29,332000.0],["2020-12-22",67.83,69.55,66.97,68.74,317300.0],["2020-12-23",69.59,69.76,67.34,67.43,328600.0],["2020-12-24",68.07,68.59,66.83,67.42,192700.0],["2020-12-28",68.62,68.62,66.96,67.53,412200.0],["2020-12-29",67.61,68.24,66.94,67.03,304900.0],["2020-12-30",67.205,68.0,64.04,66.96,248600.0],["2020-12-31",67.36,67.36,65.99,66.21,374900.0],["2021-01-04",66.57,66.57,63.39,64.57,336800.0],["2021-01-05",62.45,65.06,61.73,64.04,363600.0],["2021-01-06",64.85,67.88,64.08,66.69,606600.0],["2021-01-07",66.7,66.935,64.56,64.95,406700.0],["2021-01-08",65.23,67.08,65.0,65.84,1032200.0],["2021-01-11",64.96,66.26,64.57,65.97,483100.0],["2021-01-12",66.71,68.19,64.86,67.57,388900.0],["2021-01-13",67.7,68.75,66.1,67.3,207000.0],["2021-01-14",67.52,69.49,67.05,68.59,309900.0],["2021-01-15",68.01,69.48,67.04,68.11,439400.0],["2021-01-19",68.54,68.54,65.73,66.3,438500.0],["2021-01-20",66.38,67.53,63.61,64.46,394700.0],["2021-01-21",64.52,66.11,63.699,65.77,243400.0],["2021-01-22",65.24,66.54,65.15,66.44,272300.0],["2021-01-25",66.05,67.14,65.272,66.87,220500.0],["2021-01-26",67.61,68.07,65.4,66.13,269800.0],["2021-01-27",64.69,65.74,63.27,63.29,514800.0],["2021-01-28",63.91,65.82,62.99,64.59,533800.0],["2021-01-29",64.59,65.46,62.84,62.9,242600.0],["2021-02-01",63.72,64.93,62.75,64.44,233100.0],["2021-02-02",65.66,67.99,65.15,67.16,241400.0],["2021-02-03",66.8,67.69,61.76,65.41,225700.0],["2021-02-04",66.07,68.33,64.94,67.5,240500.0],["2021-02-05",68.6,69.12,67.39,67.63,208600.0],["2021-02-08",68.01,70.285,67.34,70.21,260900.0],["2021-02-09",70.24,70.832,68.75,69.73,348800.0],["2021-02-10",70.19,70.805,67.99,70.0,545000.0],["2021-02-11",69.99,70.75,68.61,70.0,453300.0],["2021-02-12",70.0,70.61,68.738,70.41,174600.0],["2021-02-16",71.34,72.093,70.16,71.0,472500.0],["2021-02-17",70.56,71.07,68.29,71.0,463900.0],["2021-02-18",70.09,71.67,70.09,71.5,538300.0],["2021-02-19",71.32,72.47,69.71,70.19,454900.0],["2021-02-22",70.0,72.91,69.47,71.65,778000.0],["2021-02-23",70.63,74.65,70.035,74.08,935100.0],["2021-02-24",74.0,78.77,67.34,74.45,1760300.0],["2021-02-25",73.38,78.09,73.115,76.7,840700.0],["2021-02-26",77.29,79.24,75.005,77.54,626800.0],["2021-03-01",79.05,79.98,75.255,76.74,613300.0],["2021-03-02",76.22,77.26,74.89,76.23,379300.0],["2021-03-03",74.56,83.2,70.37,78.5,1958100.0],["2021-03-04",80.0,82.95,78.17,79.6,2715400.0],["2021-03-05",80.6,82.905,76.88,82.41,697900.0],["2021-03-08",82.49,82.5,79.51,80.24,685100.0],["2021-03-09",80.59,82.15,76.92,77.54,737300.0],["2021-03-10",79.01,79.24,76.47,76.55,507100.0],["2021-03-11",76.85,78.21,76.55,78.0,432800.0],["2021-03-12",78.43,78.77,77.11,78.01,212100.0],["2021-03-15",78.15,79.155,76.42,76.76,344600.0],["2021-03-16",76.72,78.41,76.29,78.33,309100.0],["2021-03-17",78.94,79.11,77.38,77.98,229600.0],["2021-03-18",78.08,78.1,75.28,75.71,459500.0],["2021-03-19",75.54,77.64,74.82,76.52,707000.0],["2021-03-22",75.8,78.02,75.8,76.24,239500.0],["2021-03-23",76.0,76.56,71.95,72.4,420200.0],["2021-03-24",72.68,74.55,72.42,72.69,298100.0],["2021-03-25",72.71,74.75,71.19,74.6,344100.0],["2021-03-26",75.35,76.17,74.17,75.99,223200.0],["2021-03-29",75.21,76.39,73.25,73.25,296200.0],["2021-03-30",73.12,75.2,72.73,73.54,363700.0],["2021-03-31",73.56,74.75,73.25,73.73,667400.0],["2021-04-01",73.35,73.69,71.78,73.44,318300.0],["2021-04-05",74.33,76.6,73.86,76.48,365800.0],["2021-04-06",76.7,78.36,75.88,77.78,488300.0],["2021-04-07",77.37,78.87,76.66,78.31,337100.0],["2021-04-08",78.3,81.26,77.54,80.0,566300.0],["2021-04-09",80.2,80.68,79.27,80.0,305400.0],["2021-04-12",79.5,81.09,79.1,81.0,532400.0],["2021-04-13",81.0,82.2,80.1,82.05,252100.0],["2021-04-14",82.34,83.606,81.19,81.37,281200.0],["2021-04-15",81.5,83.16,79.85,82.78,321200.0],["2021-04-16",83.43,83.57,80.14,81.34,260300.0],["2021-04-19",80.99,81.665,80.1,80.75,367200.0],["2021-04-20",80.32,81.515,79.36,81.43,604300.0],["2021-04-21",81.39,83.324,80.36,83.05,290900.0],["2021-04-22",83.1,85.17,81.985,83.15,336900.0],["2021-04-23",83.16,85.04,81.49,82.92,566500.0],["2021-04-26",83.54,84.2,82.42,82.49,404000.0],["2021-04-27",82.65,83.29,81.94,82.88,512800.0],["2021-04-28",85.36,90.25,84.455,86.34,693200.0],["2021-04-29",87.63,89.0,85.14,86.0,267900.0],["2021-04-30",85.29,87.56,84.53,84.87,463600.0],["2021-05-03",84.87,85.29,83.32,84.06,293500.0],["2021-05-04",83.82,83.92,81.56,83.5,304500.0],["2021-05-05",83.41,84.07,82.16,83.24,269800.0],["2021-05-06",83.17,84.4,81.191,83.71,176300.0],["2021-05-07",83.31,84.78,82.23,82.99,172800.0],["2021-05-10",82.91,83.44,82.26,82.9,337200.0],["2021-05-11",82.16,84.24,81.615,83.84,320100.0],["2021-05-12",83.52,84.65,82.65,83.47,332800.0],["2021-05-13",83.32,85.0,82.455,84.19,214600.0],["2021-05-14",84.49,84.49,83.44,84.09,170700.0],["2021-05-17",83.57,84.03,80.56,81.45,164800.0],["2021-05-18",81.17,84.06,81.17,81.54,199400.0],["2021-05-19",81.0,82.77,80.93,82.75,139700.0],["2021-05-20",83.0,83.48,81.75,82.42,262200.0],["2021-05-21",82.97,82.97,81.24,81.37,175900.0],["2021-05-24",81.98,83.12,81.2,82.58,186000.0],["2021-05-25",82.59,83.01,82.49,82.91,272900.0],["2021-05-26",82.61,83.0,81.63,82.3,458300.0],["2021-05-27",82.62,84.21,81.69,83.48,290200.0],["2021-05-28",83.54,84.288,82.97,83.54,323200.0],["2021-06-01",83.28,83.47,81.07,81.69,283200.0],["2021-06-02",81.2,82.7,78.77,79.24,318600.0],["2021-06-03",79.33,80.49,77.57,79.26,260600.0],["2021-06-04",79.83,80.87,79.23,80.08,141500.0],["2021-06-07",79.87,81.21,79.7,80.09,175700.0],["2021-06-08",79.87,80.895,79.09,79.71,246900.0],["2021-06-09",80.15,80.96,79.72,79.82,124900.0],["2021-06-10",80.03,81.75,79.975,81.22,175900.0],["2021-06-11",81.76,82.37,81.2,81.79,492600.0],["2021-06-14",81.6,81.96,80.52,81.71,311800.0],["2021-06-15",81.92,82.98,80.81,82.14,166600.0],["2021-06-16",82.72,83.168,81.95,82.29,173400.0],["2021-06-17",81.88,84.71,81.575,84.0,320200.0],["2021-06-18",83.29,84.24,82.25,82.25,375900.0],["2021-06-21",82.65,84.48,81.785,84.07,235900.0],["2021-06-22",84.3,84.69,83.8,84.11,166500.0],["2021-06-23",83.98,86.34,83.83,86.06,239900.0],["2021-06-24",86.26,87.01,85.7,87.01,145000.0],["2021-06-25",87.31,87.369,86.29,86.59,579500.0],["2021-06-28",86.58,86.965,85.73,86.08,162500.0],["2021-06-29",85.91,86.73,85.005,85.43,130200.0],["2021-06-30",85.4,85.42,83.64,84.11,188700.0],["2021-07-01",84.43,86.26,83.81,85.27,226100.0],["2021-07-02",85.5,85.5,82.79,83.06,251300.0],["2021-07-06",82.29,82.57,79.87,81.3,203400.0],["2021-07-07",81.55,83.05,81.37,82.45,165200.0],["2021-07-08",80.78,82.47,80.215,81.8,172200.0],["2021-07-09",82.26,82.26,80.2,80.97,160300.0],["2021-07-12",81.01,81.23,80.13,80.4,101600.0],["2021-07-13",80.0,80.68,79.1,79.15,176500.0],["2021-07-14",79.12,79.13,78.07,78.89,127200.0],["2021-07-15",78.46,80.08,77.92,78.4,215300.0],["2021-07-16",78.72,79.195,77.34,77.7,179000.0],["2021-07-19",76.75,77.85,75.48,76.02,281900.0],["2021-07-20",78.65,80.8,78.34,79.5,657900.0],["2021-07-21",80.06,82.97,79.44,82.61,384200.0],["2021-07-22",82.35,83.23,81.72,82.17,251300.0],["2021-07-23",82.71,83.6,82.144,82.95,326700.0],["2021-07-26",82.55,85.27,82.328,84.07,352600.0],["2021-07-27",83.66,84.14,81.755,82.02,334100.0],["2021-07-28",84.29,88.94,83.115,85.93,674600.0],["2021-07-29",83.815,89.17,83.815,88.62,648500.0],["2021-07-30",88.0,88.083,84.94,86.3,384500.0],["2021-08-02",85.7,88.25,84.61,87.88,466300.0],["2021-08-03",86.0,86.54,81.05,83.49,789200.0],["2021-08-04",85.84,88.41,85.0,86.07,2156700.0],["2021-08-05",86.62,87.065,82.96,84.18,1452400.0],["2021-08-06",84.3,84.91,82.04,84.32,729300.0],["2021-08-09",84.22,84.22,81.055,81.88,844500.0],["2021-08-10",81.6,81.96,78.66,78.68,334600.0],["2021-08-11",78.68,78.68,74.73,77.87,932800.0],["2021-08-12",79.515,79.515,77.5,77.54,182700.0],["2021-08-13",77.38,78.69,76.5,76.94,190800.0],["2021-08-16",77.03,79.53,75.5,79.25,333600.0],["2021-08-17",79.15,80.745,77.02,80.43,368500.0],["2021-08-18",80.8,80.8,78.995,79.32,340100.0],["2021-08-19",78.62,80.47,78.51,79.75,304500.0],["2021-08-20",80.94,83.59,80.5,82.03,348200.0],["2021-08-23",82.09,83.48,81.95,82.41,180900.0],["2021-08-24",82.31,84.145,81.675,83.38,200600.0],["2021-08-25",83.14,84.16,82.62,83.0,159800.0],["2021-08-26",82.66,83.175,81.03,81.69,630200.0],["2021-08-27",81.82,83.6,81.205,82.93,294100.0],["2021-08-30",83.21,84.05,81.865,82.41,199400.0],["2021-08-31",82.54,83.28,82.16,82.69,301700.0],["2021-09-01",82.84,83.79,81.11,83.67,293700.0],["2021-09-02",84.06,86.89,83.67,86.84,466400.0],["2021-09-03",86.52,86.57,84.6,84.9,241700.0],["2021-09-07",84.8,85.29,84.09,84.53,162900.0],["2021-09-08",84.18,85.27,83.62,84.39,267800.0],["2021-09-09",84.36,86.36,84.025,84.28,215200.0],["2021-09-10",84.87,84.87,82.15,82.87,359500.0],["2021-09-13",83.01,84.46,81.1,83.5,229300.0],["2021-09-14",84.02,84.11,82.54,83.6,121300.0],["2021-09-15",83.54,84.985,82.115,84.97,364300.0],["2021-09-16",85.18,86.317,83.685,83.78,172200.0],["2021-09-17",83.59,83.965,81.73,82.93,557000.0],["2021-09-20",81.1,82.3,79.23,80.89,227600.0],["2021-09-21",81.62,82.39,81.0,81.33,211400.0],["2021-09-22",81.42,83.05,80.69,82.04,283600.0],["2021-09-23",82.36,82.815,81.6,82.06,551000.0],["2021-09-24",81.98,81.98,80.35,81.59,138200.0],["2021-09-27",81.41,84.03,80.63,83.5,290400.0],["2021-09-28",83.26,83.52,80.6,81.08,323500.0],["2021-09-29",81.09,81.97,79.9,80.2,226400.0],["2021-09-30",80.75,81.53,79.06,79.19,163800.0],["2021-10-01",79.55,81.51,78.09,81.16,302700.0],["2021-10-04",80.85,80.85,78.93,80.05,355600.0],["2021-10-05",80.05,83.57,79.7,83.11,347300.0],["2021-10-06",82.18,82.85,78.69,81.37,551000.0],["2021-10-07",81.84,83.173,79.91,81.54,609300.0],["2021-10-08",81.43,81.53,78.65,79.25,184400.0],["2021-10-11",79.26,80.76,79.01,79.84,361000.0],["2021-10-12",80.17,82.17,80.17,81.4,214000.0],["2021-10-13",81.63,82.91,81.04,82.31,138900.0],["2021-10-14",83.22,84.555,78.215,83.87,245500.0],["2021-10-15",84.83,85.22,83.32,83.89,320200.0],["2021-10-18",83.23,83.23,79.55,82.37,428800.0],["2021-10-19",83.03,84.1,82.41,82.58,128300.0],["2021-10-20",82.84,83.17,81.12,81.53,142500.0],["2021-10-21",81.46,82.56,80.74,81.59,299000.0],["2021-10-22",81.46,82.58,80.0,80.99,217200.0],["2021-10-25",80.88,82.07,79.825,80.62,190000.0],["2021-10-26",80.83,81.2,79.44,80.47,212600.0],["2021-10-27",80.03,81.57,77.63,78.35,704700.0],["2021-10-28",78.67,78.9,76.73,77.41,322900.0],["2021-10-29",77.27,77.84,75.89,76.72,480500.0],["2021-11-01",76.77,78.79,76.25,78.0,246600.0],["2021-11-02",78.45,78.45,76.88,78.18,529900.0],["2021-11-03",85.25,91.99,85.1,89.71,1548000.0],["2021-11-04",90.19,90.2,88.99,90.14,541800.0],["2021-11-05",90.64,93.89,90.38,92.34,451400.0],["2021-11-08",92.12,92.31,90.39,90.62,319500.0],["2021-11-09",90.35,92.805,89.9,92.68,497700.0],["2021-11-10",93.0,93.055,89.6,91.38,357200.0],["2021-11-11",91.87,92.89,88.89,88.89,296300.0],["2021-11-12",89.44,90.6,88.26,90.44,228400.0],["2021-11-15",82.13,86.19,81.0,84.81,1134600.0],["2021-11-16",84.49,86.21,84.04,86.01,357500.0],["2021-11-17",85.23,87.35,85.0,85.96,457400.0],["2021-11-18",86.14,86.64,83.75,84.07,291200.0],["2021-11-19",84.09,87.49,82.29,86.07,761500.0],["2021-11-22",86.16,88.225,85.188,85.71,526600.0],["2021-11-23",85.47,86.55,84.19,86.3,332700.0],["2021-11-24",86.03,86.91,84.73,86.51,181300.0],["2021-11-26",85.16,86.42,82.27,83.36,371900.0],["2021-11-29",84.37,85.235,81.0,81.75,364600.0],["2021-11-30",81.74,82.82,79.01,80.16,372300.0],["2021-12-01",81.35,83.17,79.54,80.55,613300.0],["2021-12-02",81.08,82.35,79.56,82.28,434300.0],["2021-12-03",84.07,84.215,78.08,80.07,516000.0],["2021-12-06",79.86,81.44,79.09,80.09,413100.0],["2021-12-07",81.18,83.77,80.0,81.92,425400.0],["2021-12-08",81.46,84.76,81.21,84.09,300100.0],["2021-12-09",83.55,84.98,82.16,82.35,195100.0],["2021-12-10",82.89,82.91,80.01,81.74,304200.0],["2021-12-13",81.5,82.59,80.805,81.53,237600.0],["2021-12-14",81.12,84.42,79.44,79.9,323400.0],["2021-12-15",79.55,80.99,78.025,80.39,276800.0],["2021-12-16",80.81,81.495,77.015,77.3,286000.0],["2021-12-17",77.49,81.09,76.75,80.16,1161400.0],["2021-12-20",79.46,80.97,77.445,80.25,485000.0],["2021-12-21",81.23,82.69,80.869,82.27,307700.0],["2021-12-22",82.39,85.685,82.39,85.07,256200.0],["2021-12-23",85.12,86.125,84.715,85.24,285000.0],["2021-12-27",85.37,87.4,84.84,87.28,300700.0],["2021-12-28",87.61,88.08,86.26,87.75,223600.0],["2021-12-29",89.17,89.449,86.93,87.8,223300.0],["2021-12-30",88.57,88.91,87.15,87.58,167100.0],["2021-12-31",87.34,89.69,86.9,87.43,111200.0],["2022-01-03",87.69,87.69,84.62,86.99,305600.0],["2022-01-04",87.15,87.715,86.01,86.43,175400.0],["2022-01-05",85.99,87.84,84.69,85.16,397500.0],["2022-01-06",85.47,86.28,83.13,84.49,288500.0],["2022-01-07",83.85,84.83,82.49,82.58,253000.0],["2022-01-10",81.22,82.82,80.37,82.5,244700.0],["2022-01-11",82.8,84.27,81.57,83.69,285600.0],["2022-01-12",83.89,86.025,83.72,84.73,215400.0],["2022-01-13",85.0,85.62,83.855,84.86,288900.0],["2022-01-14",84.08,85.11,83.105,84.78,261900.0],["2022-01-18",83.77,84.895,82.61,83.7,225300.0],["2022-01-19",83.72,84.735,82.99,83.17,255800.0],["2022-01-20",83.09,84.785,81.76,81.77,336600.0],["2022-01-21",81.3,81.31,77.38,78.39,498200.0],["2022-01-24",77.11,79.95,75.48,79.83,559900.0],["2022-01-25",78.61,78.61,76.07,76.72,240400.0],["2022-01-26",77.6,77.6,73.15,74.28,288200.0],["2022-01-27",74.81,74.81,70.96,72.52,454100.0],["2022-01-28",72.48,72.48,68.68,71.18,461400.0],["2022-01-31",71.06,75.56,70.7,75.11,691500.0],["2022-02-01",75.5,75.69,74.05,75.4,209900.0],["2022-02-02",75.2,75.63,72.72,73.55,258900.0],["2022-02-03",73.89,75.425,72.565,73.05,313400.0],["2022-02-04",72.48,73.99,71.97,73.34,292900.0],["2022-02-07",72.86,74.773,72.09,73.55,233600.0],["2022-02-08",73.42,75.7,72.77,75.49,386900.0],["2022-02-09",75.87,77.42,73.55,76.98,272100.0],["2022-02-10",75.58,77.23,74.94,75.43,181000.0],["2022-02-11",75.24,76.11,73.05,73.71,159000.0],["2022-02-14",73.82,74.86,73.0,73.4,236700.0],["2022-02-15",74.29,75.45,74.24,75.03,293600.0],["2022-02-16",74.7,75.35,73.25,75.19,159900.0],["2022-02-17",74.89,74.89,72.73,73.03,199900.0],["2022-02-18",72.43,73.55,69.455,71.02,401200.0],["2022-02-22",70.6,72.55,69.485,72.04,409100.0],["2022-02-23",72.49,76.83,72.44,73.26,432700.0],["2022-02-24",72.73,78.01,72.0,77.74,540000.0],["2022-02-25",78.24,81.76,75.98,81.28,493100.0],["2022-02-28",80.11,81.71,78.12,78.82,324600.0],["2022-03-01",78.43,79.765,75.99,77.38,266800.0],["2022-03-02",78.05,80.255,78.05,78.9,243700.0],["2022-03-03",79.47,79.94,77.5,78.5,236000.0],["2022-03-04",78.34,78.34,75.463,76.56,284000.0],["2022-03-07",76.5,76.5,73.52,73.72,295700.0],["2022-03-08",73.66,76.82,71.01,71.81,295000.0],["2022-03-09",72.91,74.33,71.87,73.15,288600.0],["2022-03-10",71.69,74.79,70.985,74.52,257300.0],["2022-03-11",75.04,75.15,71.41,71.52,281100.0],["2022-03-14",72.13,73.98,70.64,73.81,453200.0],["2022-03-15",74.36,76.11,72.54,72.89,451600.0],["2022-03-16",73.71,76.24,73.485,76.09,274800.0],["2022-03-17",75.43,79.33,75.43,79.03,238200.0],["2022-03-18",79.68,80.95,78.035,80.28,609200.0],["2022-03-21",79.87,80.795,77.55,78.36,258300.0],["2022-03-22",78.3,80.19,78.27,79.81,346900.0],["2022-03-23",79.74,79.74,76.62,77.01,841400.0],["2022-03-24",77.02,79.37,75.38,79.05,181400.0],["2022-03-25",79.4,80.34,77.336,78.26,257700.0],["2022-03-28",78.26,80.92,77.88,80.74,283500.0],["2022-03-29",81.5,83.24,80.77,82.04,268100.0],["2022-03-30",81.82,82.42,80.69,81.5,331700.0],["2022-03-31",81.16,82.82,80.26,81.83,247400.0],["2022-04-01",82.35,85.76,81.5,84.71,650700.0],["2022-04-04",84.33,85.38,81.44,82.86,346700.0],["2022-04-05",82.48,83.235,81.7,82.29,285300.0],["2022-04-06",81.95,83.57,80.215,83.18,400100.0],["2022-04-07",82.9,83.88,82.1,83.23,202100.0],["2022-04-08",82.93,83.86,82.55,83.4,265500.0],["2022-04-11",83.0,83.775,82.1,82.57,488100.0],["2022-04-12",83.21,83.99,81.86,83.51,295400.0],["2022-04-13",83.58,84.23,82.72,83.13,147600.0],["2022-04-14",83.42,83.56,80.91,81.62,183000.0],["2022-04-18",81.27,81.51,80.62,81.42,176900.0],["2022-04-19",81.45,86.56,81.45,85.6,239300.0],["2022-04-20",86.1,88.0,84.43,86.63,224100.0],["2022-04-21",87.17,87.18,86.14,86.57,242500.0],["2022-04-22",85.89,85.89,80.64,81.91,540600.0],["2022-04-25",81.74,83.12,79.7,83.1,395700.0],["2022-04-26",81.87,82.37,79.89,80.19,388200.0],["2022-04-27",80.11,80.78,77.11,77.74,290700.0],["2022-04-28",78.31,79.61,74.76,79.38,338900.0],["2022-04-29",79.08,79.2,76.06,76.66,242100.0],["2022-05-02",76.9,79.57,75.38,77.22,433000.0],["2022-05-03",77.35,78.335,75.35,75.35,331800.0],["2022-05-04",76.58,76.7,69.65,74.57,927900.0],["2022-05-05",73.24,73.95,64.54,65.38,836500.0],["2022-05-06",64.34,67.33,63.36,65.5,721700.0],["2022-05-09",64.65,65.405,58.6,58.96,763000.0],["2022-05-10",59.58,61.6,58.18,60.69,690900.0],["2022-05-11",60.91,64.02,59.93,61.74,330000.0],["2022-05-12",61.38,62.18,59.745,61.87,324700.0],["2022-05-13",62.74,65.57,62.03,65.05,322000.0],["2022-05-16",64.6,66.93,63.97,65.6,287400.0],["2022-05-17",67.38,67.99,66.01,66.62,305000.0],["2022-05-18",65.4,66.71,64.27,64.44,274000.0],["2022-05-19",63.595,65.09,63.04,64.33,452500.0],["2022-05-20",65.05,65.05,62.44,64.87,265400.0],["2022-05-23",65.5,66.01,64.3,65.19,314600.0],["2022-05-24",64.41,64.81,62.38,63.57,270500.0],["2022-05-25",63.25,66.63,62.27,65.83,313300.0],["2022-05-26",66.25,66.57,64.72,66.02,229900.0],["2022-05-27",66.61,67.66,66.03,67.53,228200.0],["2022-05-31",67.14,68.28,65.75,68.07,534200.0],["2022-06-01",68.02,68.64,65.84,67.85,332900.0],["2022-06-02",67.69,70.3,66.87,69.95,370700.0],["2022-06-03",69.55,70.05,67.79,68.48,188400.0],["2022-06-06",69.46,69.46,66.2,67.66,289900.0],["2022-06-07",66.74,69.98,66.74,69.88,215300.0],["2022-06-08",69.23,70.57,69.21,70.05,658000.0],["2022-06-09",69.48,69.8,67.54,67.63,308600.0],["2022-06-10",66.36,67.5,65.92,66.26,229900.0],["2022-06-13",63.93,64.68,62.96,63.66,206100.0],["2022-06-14",63.71,63.71,61.2,62.42,564000.0],["2022-06-15",62.95,63.8,59.01,59.94,547800.0],["2022-06-16",58.09,58.85,56.13,57.25,457100.0],["2022-06-17",58.46,60.46,58.25,58.95,535700.0],["2022-06-21",60.2,61.19,59.57,59.65,274700.0],["2022-06-22",59.12,61.65,59.12,60.78,243300.0],["2022-06-23",60.9,62.85,60.59,62.38,194300.0],["2022-06-24",62.9,64.69,62.451,64.57,531200.0],["2022-06-27",65.13,65.405,63.8,64.45,182800.0],["2022-06-28",65.13,66.56,63.48,63.6,221900.0],["2022-06-29",63.43,64.37,62.37,64.25,189000.0],["2022-06-30",63.09,64.04,61.59,62.47,413400.0],["2022-07-01",62.11,63.46,61.17,63.3,324500.0],["2022-07-05",62.43,63.0,60.99,62.73,353600.0],["2022-07-06",62.54,64.06,60.58,61.64,376900.0],["2022-07-07",61.62,63.255,61.24,61.66,280100.0],["2022-07-08",61.44,62.85,60.68,61.35,299200.0],["2022-07-11",60.87,62.18,59.513,61.54,802800.0],["2022-07-12",61.17,62.69,60.62,61.07,292200.0],["2022-07-13",60.02,61.29,59.01,60.2,247800.0],["2022-07-14",59.1,61.35,58.62,60.52,511200.0],["2022-07-15",62.18,62.71,61.09,61.4,336100.0],["2022-07-18",62.15,62.43,59.45,59.64,246100.0],["2022-07-19",60.64,61.405,59.64,60.6,284100.0],["2022-07-20",60.52,61.595,60.09,60.81,536100.0],["2022-07-21",60.99,61.63,60.22,61.25,431000.0],["2022-07-22",61.58,62.17,60.32,60.6,301400.0],["2022-07-25",61.02,62.57,60.59,61.24,299900.0],["2022-07-26",61.34,62.83,60.53,62.68,312600.0],["2022-07-27",63.04,64.34,62.84,64.02,201600.0],["2022-07-28",64.16,64.365,62.26,64.11,186700.0],["2022-07-29",63.79,64.11,62.93,63.67,191600.0],["2022-08-01",62.91,64.91,62.63,63.33,402900.0],["2022-08-02",63.27,64.22,62.66,63.19,577300.0],["2022-08-03",62.73,64.95,60.76,62.89,707500.0],["2022-08-04",62.41,62.41,60.7,61.27,361200.0],["2022-08-05",60.65,63.093,60.62,61.88,280800.0],["2022-08-08",62.31,62.59,61.19,61.83,336600.0],["2022-08-09",61.44,62.0,60.6,60.92,236100.0],["2022-08-10",61.91,63.17,61.525,63.17,314900.0],["2022-08-11",63.36,64.74,63.32,63.54,219500.0],["2022-08-12",63.66,64.81,63.42,64.71,170000.0],["2022-08-15",64.58,65.9,64.12,65.51,319100.0],["2022-08-16",65.16,65.16,63.04,63.1,377100.0],["2022-08-17",62.4,64.04,62.08,63.32,367900.0],["2022-08-18",63.09,64.31,62.015,64.08,319700.0],["2022-08-19",63.83,65.21,62.66,64.99,627700.0],["2022-08-22",63.91,64.63,63.32,63.76,494900.0],["2022-08-23",63.43,64.41,63.04,64.09,504100.0],["2022-08-24",63.94,65.25,63.69,65.04,948200.0],["2022-08-25",65.23,66.57,64.895,66.5,291900.0],["2022-08-26",66.17,66.73,64.61,64.84,591900.0],["2022-08-29",62.79,62.8,56.4,58.65,1793300.0],["2022-08-30",59.23,59.72,55.31,55.56,759200.0],["2022-08-31",56.12,57.15,55.395,56.25,575500.0],["2022-09-01",55.63,56.09,53.72,54.68,615100.0],["2022-09-02",54.88,55.8,54.19,54.39,362500.0],["2022-09-06",54.4,54.72,53.28,53.67,280600.0],["2022-09-07",53.58,54.965,53.565,54.74,336100.0],["2022-09-08",54.09,56.53,53.795,56.45,243400.0],["2022-09-09",56.86,58.15,56.67,57.72,215900.0],["2022-09-12",58.28,59.86,57.63,59.19,261100.0],["2022-09-13",57.59,58.64,57.09,57.56,224500.0],["2022-09-14",57.46,57.56,55.18,55.73,445700.0],["2022-09-15",55.65,57.765,55.649,56.8,308700.0],["2022-09-16",56.12,56.685,54.17,54.99,421600.0],["2022-09-19",54.31,54.315,52.6,53.79,296300.0],["2022-09-20",53.36,53.36,52.06,53.02,362700.0],["2022-09-21",53.15,53.26,50.7,50.89,414800.0],["2022-09-22",50.57,50.83,49.2,49.35,403200.0],["2022-09-23",48.88,50.38,47.55,50.32,771300.0],["2022-09-26",50.17,51.35,50.17,50.48,549600.0],["2022-09-27",51.03,51.42,49.655,50.01,384400.0],["2022-09-28",50.58,50.678,49.13,49.2,527800.0],["2022-09-29",48.65,48.65,47.09,48.37,536300.0],["2022-09-30",48.46,52.9,48.46,50.77,629900.0],["2022-10-03",50.87,51.4,49.74,50.8,267200.0],["2022-10-04",50.83,52.91,50.83,52.12,433000.0],["2022-10-05",51.32,51.97,50.25,51.47,247700.0],["2022-10-06",51.5,52.21,50.44,50.5,388100.0],["2022-10-07",49.98,50.0,48.155,48.5,343100.0],["2022-10-10",48.87,49.38,47.74,48.93,305400.0],["2022-10-11",45.33,46.0,41.82,44.18,1312200.0],["2022-10-12",44.49,45.355,43.68,44.35,494300.0],["2022-10-13",43.68,45.51,42.87,44.89,389400.0],["2022-10-14",45.14,45.8,43.81,43.88,245000.0],["2022-10-17",44.4,47.075,44.34,46.71,438900.0],["2022-10-18",47.92,48.65,46.895,47.08,328900.0],["2022-10-19",46.7,47.18,45.62,46.22,286100.0],["2022-10-20",46.34,47.44,45.67,45.73,395600.0],["2022-10-21",45.86,46.28,44.96,45.72,357700.0],["2022-10-24",45.77,46.31,44.91,44.99,373200.0],["2022-10-25",45.17,48.065,44.8,47.51,403700.0],["2022-10-26",48.12,49.95,47.81,48.73,456000.0],["2022-10-27",48.83,49.23,47.68,48.2,264600.0],["2022-10-28",48.19,49.12,47.25,47.5,648700.0],["2022-10-31",47.59,47.59,45.468,47.1,613700.0],["2022-11-01",48.35,48.35,46.625,46.76,695200.0],["2022-11-02",46.61,49.86,46.61,48.2,739800.0],["2022-11-03",47.23,48.29,46.515,47.81,386000.0],["2022-11-04",48.83,50.18,47.19,47.89,401300.0],["2022-11-07",48.54,50.09,47.68,49.83,477800.0],["2022-11-08",49.81,49.81,47.845,48.63,533900.0],["2022-11-09",48.28,49.14,47.33,48.71,264600.0],["2022-11-10",50.75,51.84,50.61,50.82,475900.0],["2022-11-11",50.87,52.21,49.23,52.11,392600.0],["2022-11-14",51.82,52.06,50.005,50.15,911500.0],["2022-11-15",50.64,53.78,50.63,53.56,759400.0],["2022-11-16",53.5,53.78,51.06,51.35,373000.0],["2022-11-17",50.67,52.655,50.02,52.13,1668100.0],["2022-11-18",53.1,53.695,51.435,53.04,663700.0],["2022-11-21",52.55,54.26,52.475,52.68,238600.0],["2022-11-22",52.65,55.415,51.28,53.62,315600.0],["2022-11-23",53.85,54.71,52.855,53.72,221800.0],["2022-11-25",53.49,54.065,53.34,53.67,78200.0],["2022-11-28",53.53,53.935,51.91,52.4,296700.0],["2022-11-29",52.17,53.084,52.115,52.93,183900.0],["2022-11-30",53.26,55.46,52.36,55.37,372600.0],["2022-12-01",56.05,57.28,54.445,56.16,311200.0],["2022-12-02",55.35,56.46,55.35,55.69,225300.0],["2022-12-05",55.4,55.585,54.24,55.1,523000.0],["2022-12-06",55.01,55.01,53.68,54.01,249500.0],["2022-12-07",53.89,54.65,53.77,53.77,197800.0],["2022-12-08",54.13,55.013,53.36,54.72,202700.0],["2022-12-09",54.45,55.2,54.02,54.24,177000.0],["2022-12-12",54.24,55.14,54.025,54.24,219200.0],["2022-12-13",55.93,56.75,55.105,55.8,265900.0],["2022-12-14",55.73,56.17,54.5,55.46,337000.0],["2022-12-15",54.56,55.58,53.73,54.37,319600.0],["2022-12-16",53.88,54.621,53.09,53.61,877700.0],["2022-12-19",53.41,54.23,52.55,54.04,496300.0],["2022-12-20",53.7,55.48,53.555,55.18,434600.0],["2022-12-21",55.37,56.3,53.88,53.97,386600.0],["2022-12-22",53.77,54.2,51.52,54.08,370500.0],["2022-12-23",54.2,54.51,52.77,53.7,241400.0],["2022-12-27",53.79,54.46,52.82,54.02,243500.0],["2022-12-28",54.26,55.25,53.58,53.85,279000.0],["2022-12-29",54.28,56.02,53.77,55.68,381900.0],["2022-12-30",55.3,55.85,54.84,55.54,259000.0],["2023-01-03",56.01,57.29,54.69,55.19,308700.0],["2023-01-04",55.93,56.78,55.26,56.19,731900.0],["2023-01-05",56.07,56.98,55.09,56.06,259500.0],["2023-01-06",56.46,57.55,54.93,56.35,241300.0],["2023-01-09",56.81,57.35,55.648,55.95,330100.0],["2023-01-10",55.84,57.09,55.36,56.42,890900.0],["2023-01-11",56.61,57.625,56.37,56.94,570500.0],["2023-01-12",57.14,57.39,55.05,57.07,683300.0],["2023-01-13",56.9,57.94,56.85,57.67,389600.0],["2023-01-17",57.4,58.22,56.65,56.73,395100.0],["2023-01-18",56.63,58.09,56.01,56.52,372600.0],["2023-01-19",56.4,57.655,56.25,57.23,458500.0],["2023-01-20",57.74,57.74,55.73,56.85,422000.0],["2023-01-23",56.96,57.41,56.28,57.13,322000.0],["2023-01-24",57.22,57.6,56.22,56.41,405200.0],["2023-01-25",55.94,56.245,55.11,56.13,322600.0],["2023-01-26",56.39,56.74,55.27,55.7,315000.0],["2023-01-27",55.63,56.42,55.26,55.28,287200.0],["2023-01-30",54.84,56.0,54.43,55.0,338100.0],["2023-01-31",55.16,56.24,55.16,56.2,386900.0],["2023-02-01",56.29,56.68,55.26,55.75,666400.0],["2023-02-02",56.21,58.07,56.21,58.05,869000.0],["2023-02-03",57.7,59.29,57.36,58.14,618800.0],["2023-02-06",57.71,58.005,54.37,54.79,493600.0],["2023-02-07",54.5,55.77,54.16,55.68,409800.0],["2023-02-08",55.36,56.57,55.29,55.79,258900.0],["2023-02-09",56.0,56.62,54.7,55.15,288900.0],["2023-02-10",55.13,55.64,54.4,54.94,187500.0],["2023-02-13",55.02,55.23,54.6,54.88,168100.0],["2023-02-14",54.5,55.43,54.07,54.66,223100.0],["2023-02-15",54.17,55.025,53.85,54.64,252500.0],["2023-02-16",53.76,55.13,52.75,54.26,408500.0],["2023-02-17",54.33,56.04,53.56,55.9,381600.0],["2023-02-21",55.41,55.74,54.02,54.58,399500.0],["2023-02-22",55.46,55.46,48.365,48.62,1065500.0],["2023-02-23",49.08,51.35,48.86,49.33,777300.0],["2023-02-24",48.68,49.34,48.24,48.8,613400.0],["2023-02-27",49.13,49.13,47.89,47.99,549800.0],["2023-02-28",47.99,48.235,47.31,47.32,583100.0],["2023-03-01",47.2,47.43,46.37,46.43,524700.0],["2023-03-02",46.02,47.1,45.48,46.48,732700.0],["2023-03-03",46.64,46.9,46.15,46.25,533100.0],["2023-03-06",46.05,46.34,45.32,45.4,2146000.0],["2023-03-07",45.44,45.76,44.14,44.34,824700.0],["2023-03-08",44.31,44.555,43.36,43.58,619300.0],["2023-03-09",43.78,43.78,42.73,42.77,485200.0],["2023-03-10",42.81,43.08,41.09,41.2,547700.0],["2023-03-13",40.84,42.165,40.4,40.84,590200.0],["2023-03-14",41.75,41.75,41.05,41.54,620000.0],["2023-03-15",40.83,41.63,40.605,41.46,928700.0],["2023-03-16",41.35,42.11,40.26,42.08,1100900.0],["2023-03-17",41.66,42.99,41.66,42.71,1155200.0],["2023-03-20",42.9,44.08,42.66,43.61,556300.0],["2023-03-21",43.86,44.67,42.96,43.66,606800.0],["2023-03-22",43.66,44.865,43.035,43.46,606700.0],["2023-03-23",43.75,43.89,42.31,42.47,568300.0],["2023-03-24",42.26,42.26,41.445,41.7,666900.0],["2023-03-27",42.2,42.94,41.84,42.5,669200.0],["2023-03-28",42.41,42.843,41.89,42.02,369700.0],["2023-03-29",42.19,42.52,41.87,42.3,330700.0],["2023-03-30",42.55,42.91,42.275,42.71,350400.0],["2023-03-31",42.94,43.9,42.72,43.58,628600.0],["2023-04-03",43.54,43.54,42.53,42.66,369800.0],["2023-04-04",42.72,42.98,42.17,42.64,437900.0],["2023-04-05",42.59,43.65,42.27,43.62,405600.0],["2023-04-06",43.72,43.9,42.905,43.05,248500.0],["2023-04-10",42.69,43.055,42.5,43.01,454600.0],["2023-04-11",42.96,43.57,42.73,43.02,355500.0],["2023-04-12",43.38,43.945,42.25,42.28,491400.0],["2023-04-13",42.54,43.795,42.44,43.31,531000.0],["2023-04-14",43.32,43.62,42.47,42.59,435300.0],["2023-04-17",42.91,48.27,42.5,48.0,1629400.0],["2023-04-18",48.01,48.08,46.56,47.79,746600.0],["2023-04-19",47.7,49.35,47.595,49.02,682000.0],["2023-04-20",48.63,50.48,48.51,49.63,575900.0],["2023-04-21",49.71,50.07,49.14,49.82,331400.0],["2023-04-24",49.69,50.05,48.67,48.77,325100.0],["2023-04-25",48.28,48.85,47.85,47.94,332800.0],["2023-04-26",47.69,48.49,47.5,48.19,381400.0],["2023-04-27",48.08,48.195,47.25,47.71,378900.0],["2023-04-28",47.68,48.51,47.615,47.9,318300.0],["2023-05-01",47.67,48.415,47.55,47.91,438100.0],["2023-05-02",47.49,47.775,46.5,47.13,468700.0],["2023-05-03",45.24,47.76,44.12,47.5,597900.0],["2023-05-04",47.24,48.31,47.06,47.39,332000.0],["2023-05-05",47.95,48.035,46.585,47.48,542300.0],["2023-05-08",47.58,47.93,46.64,47.12,417400.0],["2023-05-09",46.87,47.18,46.52,46.74,240800.0],["2023-05-10",47.34,47.97,46.42,46.96,231800.0],["2023-05-11",46.83,47.2,46.48,47.01,170300.0],["2023-05-12",47.16,47.25,46.55,47.06,154000.0],["2023-05-15",47.1,47.55,47.0,47.33,319800.0],["2023-05-16",47.06,47.23,46.42,46.77,246100.0],["2023-05-17",46.87,46.95,45.895,46.06,455300.0],["2023-05-18",46.04,46.285,45.02,45.09,308700.0],["2023-05-19",45.43,46.17,44.97,45.67,604000.0],["2023-05-22",45.67,46.2,45.19,45.74,569800.0],["2023-05-23",45.78,47.99,44.84,44.86,396900.0],["2023-05-24",44.53,45.2,44.17,45.01,527300.0],["2023-05-25",44.66,44.75,43.72,44.42,306700.0],["2023-05-26",44.3,44.51,43.634,44.02,246300.0],["2023-05-30",43.86,44.57,43.66,43.83,237700.0],["2023-05-31",43.66,44.51,43.66,44.28,305400.0],["2023-06-01",44.42,45.65,44.2,45.6,340200.0],["2023-06-02",46.08,46.92,45.84,46.85,297700.0],["2023-06-05",46.45,46.59,45.81,46.34,310600.0],["2023-06-06",46.32,47.24,46.12,47.05,222200.0],["2023-06-07",47.2,47.49,46.72,47.08,270800.0],["2023-06-08",46.98,47.66,46.54,47.48,282200.0],["2023-06-09",47.4,47.635,46.67,47.43,228200.0],["2023-06-12",47.4,48.48,47.21,48.01,302700.0],["2023-06-13",48.06,48.96,47.83,48.1,205600.0],["2023-06-14",48.47,49.03,48.1,48.49,222000.0],["2023-06-15",48.49,49.75,47.76,48.4,455600.0],["2023-06-16",48.98,49.92,48.91,49.76,569400.0],["2023-06-20",49.39,51.555,48.99,51.15,798200.0],["2023-06-21",51.15,51.34,50.095,50.39,273200.0],["2023-06-22",50.35,51.03,49.85,50.32,262600.0],["2023-06-23",49.67,50.44,48.03,48.63,1827000.0],["2023-06-26",48.61,49.71,48.22,49.38,264100.0],["2023-06-27",49.38,49.74,49.09,49.47,247200.0],["2023-06-28",49.46,51.11,49.045,51.08,517500.0],["2023-06-29",51.08,52.69,50.64,51.11,545300.0],["2023-06-30",51.47,51.83,50.96,51.43,271300.0],["2023-07-03",51.11,51.395,50.59,50.97,140600.0],["2023-07-05",50.85,51.205,49.93,51.02,326700.0],["2023-07-06",50.61,51.03,50.02,50.12,486300.0],["2023-07-07",50.07,51.25,50.01,51.12,264500.0],["2023-07-10",51.04,52.52,51.0,51.87,346900.0],["2023-07-11",51.91,53.13,51.68,53.04,472600.0],["2023-07-12",53.72,53.81,52.895,53.09,248100.0],["2023-07-13",53.02,54.23,52.3,52.32,293300.0],["2023-07-14",52.26,52.67,51.95,52.6,230200.0],["2023-07-17",52.43,53.14,52.11,52.56,192400.0],["2023-07-18",52.45,53.47,52.45,53.09,321200.0],["2023-07-19",52.92,53.865,51.335,52.14,519800.0],["2023-07-20",52.58,53.34,52.43,52.97,397700.0],["2023-07-21",53.0,53.89,52.63,53.18,362400.0],["2023-07-24",53.09,53.89,52.8,52.93,440000.0],["2023-07-25",52.54,53.945,51.278,53.58,504000.0],["2023-07-26",58.055,59.86,57.21,58.87,2233100.0],["2023-07-27",59.41,59.55,57.12,57.31,601000.0],["2023-07-28",57.77,58.0,56.78,57.8,463400.0],["2023-07-31",57.83,59.06,57.67,58.45,422600.0],["2023-08-01",58.24,59.04,57.775,58.56,465400.0],["2023-08-02",58.34,58.49,56.92,57.46,231700.0],["2023-08-03",57.35,57.62,56.76,56.85,194900.0],["2023-08-04",56.76,57.48,56.525,57.09,265300.0],["2023-08-07",57.09,57.59,56.9,57.44,211300.0],["2023-08-08",57.03,57.4,55.84,56.05,292200.0],["2023-08-09",56.0,56.13,54.45,55.39,365500.0],["2023-08-10",55.33,56.035,54.85,55.17,335200.0],["2023-08-11",54.6,54.84,53.99,54.71,438100.0],["2023-08-14",54.51,55.8,54.33,55.75,299700.0],["2023-08-15",55.41,55.88,54.845,55.29,339900.0],["2023-08-16",55.13,55.83,54.83,54.95,362300.0],["2023-08-17",54.94,55.14,54.2,54.41,348000.0],["2023-08-18",54.23,54.27,53.58,54.19,438600.0],["2023-08-21",54.32,55.14,54.21,55.02,299600.0],["2023-08-22",55.14,55.55,55.04,55.3,274600.0],["2023-08-23",55.57,55.61,54.78,54.79,202300.0],["2023-08-24",54.61,55.49,54.405,54.63,258700.0],["2023-08-25",54.78,55.98,54.505,55.73,273000.0],["2023-08-28",55.83,56.715,54.85,55.49,376900.0],["2023-08-29",55.59,55.99,55.03,55.77,226300.0],["2023-08-30",55.78,56.42,55.65,56.12,263400.0],["2023-08-31",56.25,56.65,55.44,55.55,330600.0],["2023-09-01",55.75,56.08,55.49,55.85,169300.0],["2023-09-05",55.54,55.54,54.395,54.41,271700.0],["2023-09-06",54.43,54.6,52.7,54.52,368200.0],["2023-09-07",54.46,54.62,54.01,54.07,591400.0],["2023-09-08",53.99,54.33,52.94,53.64,211200.0],["2023-09-11",54.02,54.925,53.08,54.57,570700.0],["2023-09-12",54.42,54.95,53.86,54.62,274300.0],["2023-09-13",54.62,57.04,54.42,56.98,537400.0],["2023-09-14",57.32,57.52,56.17,56.8,359600.0],["2023-09-15",57.21,57.86,56.5,57.8,846600.0],["2023-09-18",57.85,58.305,57.19,57.62,309900.0],["2023-09-19",57.71,57.99,57.19,57.3,422900.0],["2023-09-20",57.39,57.81,56.82,57.1,265300.0],["2023-09-21",56.82,56.82,55.65,55.79,240800.0],["2023-09-22",55.78,56.04,54.73,54.74,404300.0],["2023-09-25",54.45,54.85,53.88,54.06,369900.0],["2023-09-26",53.75,53.97,53.31,53.38,315800.0],["2023-09-27",53.38,53.89,52.63,53.18,267100.0],["2023-09-28",53.2,54.13,53.2,53.87,288200.0],["2023-09-29",54.31,54.885,52.77,52.88,503600.0],["2023-10-02",52.49,53.61,51.615,52.66,463400.0],["2023-10-03",52.52,52.57,51.5,51.62,316400.0],["2023-10-04",51.74,54.485,50.22,51.63,353900.0],["2023-10-05",51.87,52.56,50.72,51.72,423900.0],["2023-10-06",51.58,53.66,51.41,53.66,364200.0],["2023-10-09",53.3,53.31,50.4,50.41,669200.0],["2023-10-10",50.5,53.23,50.42,52.15,473800.0],["2023-10-11",52.07,53.07,48.94,48.96,411200.0],["2023-10-12",49.09,49.3,47.32,47.47,568900.0],["2023-10-13",47.33,48.25,47.12,47.94,447000.0],["2023-10-16",48.47,49.285,47.88,48.77,299600.0],["2023-10-17",48.03,50.37,47.985,50.03,715300.0],["2023-10-18",49.76,51.19,49.735,49.98,366600.0],["2023-10-19",49.76,50.57,48.919,48.97,258300.0],["2023-10-20",49.18,50.58,48.56,49.41,417300.0],["2023-10-23",49.18,49.68,48.06,48.16,316900.0],["2023-10-24",48.26,48.995,48.09,48.41,266500.0],["2023-10-25",47.94,49.16,46.92,47.65,255400.0],["2023-10-26",47.39,47.8,46.98,47.12,244200.0],["2023-10-27",47.46,47.46,46.255,47.19,341600.0],["2023-10-30",47.65,48.19,46.98,47.91,516400.0],["2023-10-31",48.08,49.43,48.07,49.05,628300.0],["2023-11-01",46.96,51.75,46.83,50.04,1217200.0],["2023-11-02",51.0,51.07,48.33,48.67,558100.0],["2023-11-03",49.47,51.0,48.78,49.96,470000.0],["2023-11-06",49.78,49.95,47.68,48.59,483900.0],["2023-11-07",48.38,48.57,47.39,47.5,406800.0],["2023-11-08",47.09,47.71,46.61,47.19,416000.0],["2023-11-09",47.4,47.4,45.99,46.05,244300.0],["2023-11-10",46.42,46.67,45.225,45.8,309600.0],["2023-11-13",46.27,47.32,45.99,46.72,293700.0],["2023-11-14",47.87,49.36,47.87,49.23,514800.0],["2023-11-15",48.8,49.59,48.08,48.13,466900.0],["2023-11-16",48.07,48.19,47.21,47.24,421000.0],["2023-11-17",47.64,48.66,46.615,46.77,518800.0],["2023-11-20",46.67,47.92,46.41,46.86,379600.0],["2023-11-21",45.19,45.19,43.2,43.46,1276200.0],["2023-11-22",44.14,44.67,43.855,44.05,397000.0],["2023-11-24",44.12,44.45,43.965,44.12,1014700.0],["2023-11-27",44.12,45.93,43.95,45.85,752700.0],["2023-11-28",45.73,46.61,44.85,45.98,462200.0],["2023-11-29",45.62,45.78,44.15,44.87,1036900.0],["2023-11-30",44.97,45.87,44.71,44.85,1154900.0],["2023-12-01",44.66,46.06,44.66,45.92,713300.0],["2023-12-04",45.66,45.88,43.81,44.02,834600.0],["2023-12-05",43.96,44.507,42.75,43.45,647400.0],["2023-12-06",43.64,44.67,43.28,44.55,774600.0],["2023-12-07",44.37,45.64,44.105,45.07,593700.0],["2023-12-08",44.87,46.71,44.77,46.43,568900.0],["2023-12-11",46.46,47.343,45.23,45.48,451400.0],["2023-12-12",45.53,47.0,44.74,46.83,446900.0],["2023-12-13",46.82,50.53,46.82,50.38,1060400.0],["2023-12-14",50.84,51.75,50.19,51.68,625800.0],["2023-12-15",52.01,52.01,50.06,50.07,1087700.0],["2023-12-18",49.98,50.95,49.73,50.29,326900.0],["2023-12-19",50.62,51.47,50.29,50.51,392800.0],["2023-12-20",50.29,51.41,49.79,49.8,508100.0],["2023-12-21",50.38,52.09,50.355,51.82,352100.0],["2023-12-22",51.88,52.72,51.33,51.78,396800.0],["2023-12-26",51.58,52.66,50.66,51.87,776400.0],["2023-12-27",51.7,52.72,51.47,52.2,751900.0],["2023-12-28",51.86,53.21,51.83,52.47,835100.0],["2023-12-29",52.27,53.0,51.72,51.74,587800.0],["2024-01-02",51.43,52.03,50.2,50.54,554100.0],["2024-01-03",50.4,50.4,49.12,49.34,452700.0],["2024-01-04",49.1,49.82,48.69,49.8,543300.0],["2024-01-05",49.32,49.68,48.54,48.8,512000.0],["2024-01-08",48.96,52.27,48.85,52.16,565100.0],["2024-01-09",51.42,52.34,50.89,51.04,300900.0],["2024-01-10",51.06,51.45,50.445,51.03,268000.0],["2024-01-11",50.78,51.25,49.75,51.09,392900.0],["2024-01-12",51.76,52.56,50.88,51.19,272600.0],["2024-01-16",50.49,51.45,50.21,51.13,330800.0],["2024-01-17",50.15,50.91,49.895,50.43,494600.0],["2024-01-18",50.5,50.8,49.51,49.97,492600.0],["2024-01-19",50.16,51.98,49.02,50.25,397300.0],["2024-01-22",50.66,51.66,49.97,50.78,354900.0],["2024-01-23",51.37,51.37,50.17,50.74,297700.0],["2024-01-24",51.13,51.13,48.92,48.94,455500.0],["2024-01-25",49.73,50.0,48.75,49.94,535400.0],["2024-01-26",50.05,50.16,49.45,49.54,368800.0],["2024-01-29",49.32,50.56,48.96,50.46,445200.0],["2024-01-30",50.15,50.32,49.707,49.75,230700.0],["2024-01-31",49.97,50.43,48.48,48.68,387500.0],["2024-02-01",48.77,49.68,47.985,49.44,313500.0],["2024-02-02",48.67,49.18,48.46,48.96,221100.0],["2024-02-05",48.21,49.005,48.07,48.6,374900.0],["2024-02-06",48.76,50.13,48.76,49.91,320000.0],["2024-02-07",49.93,50.055,49.085,49.49,386500.0],["2024-02-08",49.49,50.72,49.06,50.71,469800.0],["2024-02-09",50.79,50.89,49.73,50.52,344700.0],["2024-02-12",50.33,50.99,49.94,50.7,305700.0],["2024-02-13",49.15,50.25,48.46,48.9,487800.0],["2024-02-14",49.53,49.81,47.79,48.75,516400.0],["2024-02-15",49.26,50.155,48.84,50.04,380500.0],["2024-02-16",49.75,50.24,49.415,49.88,333400.0],["2024-02-20",50.92,52.61,50.84,52.6,1094600.0],["2024-02-21",55.5,57.8,55.5,56.82,1492700.0],["2024-02-22",56.78,57.27,55.315,56.24,626400.0],["2024-02-23",56.01,57.55,55.12,57.12,708800.0],["2024-02-26",56.86,57.46,55.93,55.97,435000.0],["2024-02-27",56.31,56.324,55.68,55.9,282500.0],["2024-02-28",55.26,55.74,54.87,55.09,1487700.0],["2024-02-29",55.75,56.06,54.56,54.81,397700.0],["2024-03-01",54.69,55.97,54.24,55.24,531800.0],["2024-03-04",55.2,55.99,54.0,55.85,329700.0],["2024-03-05",52.81,55.12,52.3,52.38,2271800.0],["2024-03-06",52.38,54.14,50.97,53.26,3381300.0],["2024-03-07",53.88,54.565,53.32,53.94,889500.0],["2024-03-08",54.52,54.825,53.2,53.73,579000.0],["2024-03-11",53.75,54.21,52.5,52.6,567000.0],["2024-03-12",52.12,52.21,51.14,51.98,766800.0],["2024-03-13",51.67,52.89,51.61,52.28,481700.0],["2024-03-14",52.41,52.41,50.69,51.12,630900.0],["2024-03-15",50.68,51.2,50.04,50.6,780800.0],["2024-03-18",50.54,50.84,49.695,50.76,576700.0],["2024-03-19",50.63,50.95,50.04,50.34,480000.0],["2024-03-20",51.25,57.18,51.22,56.63,2142000.0],["2024-03-21",56.8,57.08,55.965,56.28,1435400.0],["2024-03-22",56.37,56.56,55.52,55.98,519800.0],["2024-03-25",56.17,56.44,54.35,54.42,393900.0],["2024-03-26",54.83,55.36,54.28,54.39,811100.0],["2024-03-27",54.69,56.32,54.63,55.87,416500.0],["2024-03-28",55.86,56.715,55.86,55.94,409500.0],["2024-04-01",55.76,56.335,54.96,55.16,415200.0],["2024-04-02",54.27,54.66,53.76,54.32,375200.0],["2024-04-03",53.98,55.18,52.902,53.94,356200.0],["2024-04-04",54.32,54.32,53.0,53.24,431300.0],["2024-04-05",52.89,55.03,52.82,53.94,931200.0],["2024-04-08",53.87,54.81,53.15,54.7,806700.0],["2024-04-09",54.83,56.14,54.83,55.84,900500.0],["2024-04-10",54.42,55.67,54.35,55.24,533400.0],["2024-04-11",55.36,55.9,53.93,54.07,378800.0],["2024-04-12",53.71,54.26,52.75,52.99,382800.0],["2024-04-15",53.36,53.51,52.295,53.37,744100.0],["2024-04-16",52.98,53.6,52.705,53.18,449300.0],["2024-04-17",53.46,53.46,51.87,51.87,485000.0],["2024-04-18",52.12,52.89,51.71,52.76,537400.0],["2024-04-19",52.44,52.93,51.83,52.33,451800.0],["2024-04-22",52.33,54.55,51.8,54.01,733700.0],["2024-04-23",53.8,55.39,53.58,55.02,661200.0],["2024-04-24",55.14,56.14,55.0,55.94,977300.0],["2024-04-25",55.37,55.84,54.265,55.1,536700.0],["2024-04-26",55.15,55.74,54.82,55.53,553300.0],["2024-04-29",55.67,57.02,55.4,56.17,714100.0],["2024-04-30",55.9,56.6,55.32,55.75,864900.0],["2024-05-01",59.9,63.21,58.62,62.62,2494400.0],["2024-05-02",62.63,62.94,60.07,62.92,1500600.0],["2024-05-03",63.44,64.36,62.23,64.15,891500.0],["2024-05-06",64.36,64.475,61.995,62.6,678800.0],["2024-05-07",62.86,64.07,62.61,63.12,696700.0],["2024-05-08",62.74,63.33,62.22,62.41,456800.0],["2024-05-09",62.7,63.0,61.91,61.95,504400.0],["2024-05-10",61.95,62.546,61.81,62.1,278400.0],["2024-05-13",62.27,62.65,60.9,61.14,496600.0],["2024-05-14",61.69,62.44,61.04,61.43,356400.0],["2024-05-15",61.48,63.515,61.48,63.2,460300.0],["2024-05-16",63.19,63.57,62.85,62.88,472400.0],["2024-05-17",62.92,62.95,61.81,61.96,309300.0],["2024-05-20",61.78,62.04,61.09,61.28,288600.0],["2024-05-21",61.27,61.525,60.1,60.545,541000.0],["2024-05-22",60.57,61.11,60.21,60.57,367000.0],["2024-05-23",60.5,61.345,58.945,59.38,356300.0],["2024-05-24",59.42,59.61,58.755,59.6,403700.0],["2024-05-28",59.62,60.165,59.355,60.04,471300.0],["2024-05-29",59.52,60.8,59.505,60.47,351700.0],["2024-05-30",60.35,61.94,60.28,60.83,301100.0],["2024-05-31",60.81,61.445,60.16,61.07,289900.0],["2024-06-03",60.99,61.317,59.73,60.19,427200.0],["2024-06-04",59.92,60.97,59.74,60.5,282700.0],["2024-06-05",60.91,61.4,59.59,60.03,336500.0],["2024-06-06",52.63,55.02,49.82,52.8,3091400.0],["2024-06-07",52.71,55.7,52.61,53.38,1307900.0],["2024-06-10",52.82,53.99,52.415,52.81,1285700.0],["2024-06-11",53.2,53.2,51.21,51.76,1040500.0],["2024-06-12",52.74,53.54,51.99,52.81,498000.0],["2024-06-13",52.35,52.93,51.59,52.29,491700.0],["2024-06-14",51.6,52.995,51.6,52.68,350800.0],["2024-06-17",52.1,53.57,51.9,52.95,633100.0],["2024-06-18",52.93,55.08,52.54,53.42,583000.0],["2024-06-20",53.23,55.66,53.14,55.63,771100.0],["2024-06-21",55.82,56.555,55.1,56.16,890300.0],["2024-06-24",56.07,56.07,54.14,54.45,984800.0],["2024-06-25",54.34,54.43,53.391,53.58,531900.0],["2024-06-26",53.32,54.52,52.89,54.47,715700.0],["2024-06-27",54.47,54.84,53.74,54.83,313100.0],["2024-06-28",55.27,55.315,54.41,54.82,814700.0],["2024-07-01",54.88,55.54,54.34,54.48,398200.0],["2024-07-02",54.46,54.46,52.75,52.89,546600.0],["2024-07-03",52.89,53.105,52.5,52.79,306300.0],["2024-07-05",52.69,53.23,52.04,52.47,727100.0],["2024-07-08",52.64,52.65,51.51,51.64,463100.0],["2024-07-09",51.5,51.52,50.26,50.33,620700.0],["2024-07-10",50.36,50.46,49.85,49.99,795700.0],["2024-07-11",50.66,52.88,49.91,52.42,2739600.0],["2024-07-12",52.98,53.01,51.33,51.43,673500.0],["2024-07-15",51.74,52.08,50.85,52.03,483200.0],["2024-07-16",52.24,54.02,51.66,53.97,699500.0],["2024-07-17",53.78,54.99,53.51,54.41,601500.0],["2024-07-18",54.01,55.167,52.84,53.1,332200.0],["2024-07-19",53.42,53.42,52.14,52.91,446600.0],["2024-07-22",52.91,54.5,52.78,54.26,525500.0],["2024-07-23",54.24,55.58,53.67,54.59,583500.0],["2024-07-24",54.5,55.48,53.68,53.77,586100.0],["2024-07-25",54.19,54.93,53.4,53.45,545800.0],["2024-07-26",53.57,53.99,53.03,53.61,409200.0],["2024-07-29",53.68,54.473,52.21,52.29,872500.0],["2024-07-30",51.81,52.97,49.13,51.3,1999800.0],["2024-07-31",53.27,53.36,49.2,49.4,1963200.0],["2024-08-01",49.86,51.3,47.75,48.32,1218900.0],["2024-08-02",47.69,48.1,46.94,46.98,640300.0],["2024-08-05",45.21,46.14,44.185,45.25,1150500.0],["2024-08-06",45.26,46.78,44.91,45.82,959200.0],["2024-08-07",45.94,46.46,44.17,44.7,829200.0],["2024-08-08",44.93,45.83,44.82,45.0,1030600.0],["2024-08-09",45.0,45.45,43.685,43.95,761300.0],["2024-08-12",43.93,44.1,43.15,43.38,613500.0],["2024-08-13",43.65,44.52,43.41,44.23,493700.0],["2024-08-14",44.2,45.73,44.04,45.57,901400.0],["2024-08-15",46.47,47.07,46.15,46.28,487000.0],["2024-08-16",46.1,46.56,45.65,46.04,526600.0],["2024-08-19",46.05,46.285,45.51,45.98,511700.0],["2024-08-20",46.0,46.31,45.43,45.87,334900.0],["2024-08-21",46.24,46.53,45.77,46.3,379600.0],["2024-08-22",46.21,46.545,45.58,46.04,374200.0],["2024-08-23",46.17,47.31,45.85,46.6,545100.0],["2024-08-26",47.07,47.23,46.22,46.63,303300.0],["2024-08-27",46.52,46.86,46.11,46.6,364000.0],["2024-08-28",46.5,50.22,46.26,48.34,1463400.0],["2024-08-29",48.34,50.36,47.77,50.24,728100.0],["2024-08-30",50.38,50.87,49.92,50.39,678300.0],["2024-09-03",49.99,50.81,49.07,49.58,493000.0],["2024-09-04",49.55,50.05,48.81,49.08,342400.0],["2024-09-05",49.05,49.05,46.86,47.01,497600.0],["2024-09-06",46.98,47.53,46.81,47.06,441800.0],["2024-09-09",47.06,47.87,46.68,47.09,474300.0],["2024-09-10",47.18,47.37,46.47,46.99,353300.0],["2024-09-11",46.58,47.52,45.93,47.45,429000.0],["2024-09-12",47.52,49.05,46.87,48.74,554200.0],["2024-09-13",48.78,49.75,48.375,48.53,384100.0],["2024-09-16",48.62,49.06,48.34,48.79,286400.0],["2024-09-17",50.37,52.285,50.35,51.0,854100.0],["2024-09-18",50.68,52.43,50.54,51.07,565400.0],["2024-09-19",51.79,52.56,51.0,51.23,481600.0],["2024-09-20",51.08,51.15,50.31,50.75,861400.0],["2024-09-23",50.8,51.53,50.56,51.31,304700.0],["2024-09-24",51.41,51.915,51.145,51.48,315400.0],["2024-09-25",51.5,51.96,51.03,51.72,422800.0],["2024-09-26",52.28,52.77,51.98,52.31,341800.0],["2024-09-27",52.69,53.245,51.82,52.52,380000.0],["2024-09-30",52.5,53.09,51.94,52.54,332600.0],["2024-10-01",52.39,52.64,51.305,52.6,266400.0],["2024-10-02",52.21,54.15,52.21,53.76,559300.0],["2024-10-03",53.42,54.1,53.04,53.21,607300.0],["2024-10-04",53.88,54.81,53.21,53.83,558900.0],["2024-10-07",53.79,53.8,52.6,52.68,295200.0],["2024-10-08",52.76,52.945,52.02,52.05,219000.0],["2024-10-09",52.05,52.94,51.65,52.09,466300.0],["2024-10-10",51.76,52.2,51.235,52.13,247000.0],["2024-10-11",52.1,52.76,52.1,52.53,210600.0],["2024-10-14",52.63,54.12,52.26,53.815,332700.0],["2024-10-15",53.75,54.35,53.404,53.67,275900.0],["2024-10-16",53.75,54.53,53.12,53.19,265700.0],["2024-10-17",53.39,53.41,53.0,53.22,245800.0],["2024-10-18",53.35,53.98,52.87,53.57,330400.0],["2024-10-21",53.52,53.77,52.48,52.77,402700.0],["2024-10-22",52.73,53.39,52.47,53.33,199500.0],["2024-10-23",52.92,53.26,52.7,53.0,327800.0],["2024-10-24",53.0,53.84,52.575,52.92,520200.0],["2024-10-25",53.24,53.46,52.82,53.0,248600.0],["2024-10-28",53.43,53.92,53.12,53.16,419800.0],["2024-10-29",53.16,53.66,52.38,52.97,679600.0],["2024-10-30",55.23,57.35,50.3,51.34,1728600.0],["2024-10-31",51.08,52.38,50.69,51.62,523300.0],["2024-11-01",51.21,51.9,50.22,51.13,442000.0],["2024-11-04",50.88,50.88,48.72,49.01,818800.0],["2024-11-05",48.82,49.71,48.48,49.69,644100.0],["2024-11-06",51.69,52.3,50.19,52.1,840300.0],["2024-11-07",52.43,53.08,51.53,51.98,439400.0],["2024-11-08",51.91,53.11,51.51,51.63,341500.0],["2024-11-11",51.71,52.275,51.15,51.81,445600.0],["2024-11-12",52.0,55.32,52.0,53.0,631100.0],["2024-11-13",52.91,54.19,52.35,53.58,448000.0],["2024-11-14",53.55,53.83,52.2,52.32,505500.0],["2024-11-15",52.46,52.46,51.41,52.1,357200.0],["2024-11-18",51.9,52.85,51.87,52.53,536000.0],["2024-11-19",51.95,52.43,51.295,51.36,321700.0],["2024-11-20",51.28,51.75,49.98,50.05,396000.0],["2024-11-21",50.14,51.8,49.66,51.7,585300.0],["2024-11-22",51.65,51.873,50.55,51.32,400600.0],["2024-11-25",51.49,52.73,51.49,51.75,416000.0],["2024-11-26",51.62,51.65,50.49,50.69,486100.0],["2024-11-27",50.57,52.66,50.57,52.48,486500.0],["2024-11-29",53.0,53.345,52.1,52.5,269300.0],["2024-12-02",52.42,52.59,51.93,52.29,389400.0],["2024-12-03",52.12,52.3,51.31,51.62,410700.0],["2024-12-04",51.62,51.97,51.02,51.19,492100.0],["2024-12-05",50.98,51.285,50.25,50.5,496300.0],["2024-12-06",50.51,50.85,49.29,49.71,504800.0],["2024-12-09",49.85,50.58,49.62,49.98,550200.0],["2024-12-10",50.0,50.455,49.55,50.04,460900.0],["2024-12-11",50.13,51.66,50.13,51.49,874500.0],["2024-12-12",51.27,52.7,51.15,52.11,1176700.0],["2024-12-13",51.97,52.28,51.035,51.5,515200.0],["2024-12-16",51.25,51.515,49.64,50.15,521000.0],["2024-12-17",49.89,50.795,49.49,49.94,542900.0],["2024-12-18",50.1,50.1,47.555,47.59,566600.0],["2024-12-19",47.78,47.8,45.95,47.49,666700.0],["2024-12-20",47.03,49.32,47.03,47.59,1387300.0],["2024-12-23",47.45,47.55,46.44,46.99,432100.0],["2024-12-24",47.15,47.15,46.61,46.75,132400.0],["2024-12-26",46.66,47.25,46.29,47.06,322300.0],["2024-12-27",46.76,47.08,46.09,46.56,383100.0],["2024-12-30",46.4,46.4,45.68,45.7,332900.0],["2024-12-31",45.99,46.52,45.75,46.31,261700.0],["2025-01-02",46.74,47.92,46.345,46.65,361600.0],["2025-01-03",46.75,47.43,46.3,47.27,302100.0],["2025-01-06",47.18,48.18,47.12,47.55,352800.0],["2025-01-07",47.58,47.79,46.55,47.03,400100.0],["2025-01-08",46.81,48.13,46.77,48.04,455900.0],["2025-01-10",47.35,47.9,46.33,46.66,337100.0],["2025-01-13",46.55,47.53,46.02,47.32,813500.0],["2025-01-14",47.54,48.18,47.045,47.63,639500.0],["2025-01-15",48.41,48.73,47.55,47.63,554500.0],["2025-01-16",47.55,48.13,47.23,47.98,409800.0],["2025-01-17",48.36,48.7,47.99,48.3,550500.0],["2025-01-21",48.68,49.258,48.41,49.21,324600.0],["2025-01-22",48.86,49.455,48.225,48.65,407500.0],["2025-01-23",48.62,49.225,48.345,48.82,486900.0],["2025-01-24",48.52,48.97,47.75,48.15,833200.0],["2025-01-27",48.24,50.45,47.9,49.53,604000.0],["2025-01-28",49.75,51.645,49.67,50.53,612200.0],["2025-01-29",50.34,50.94,50.27,50.73,310300.0],["2025-01-30",51.0,52.08,50.61,50.64,351600.0],["2025-01-31",50.31,51.08,49.815,49.95,598200.0],["2025-02-03",49.15,49.54,48.06,48.06,391000.0],["2025-02-04",48.0,48.86,48.0,48.25,271700.0],["2025-02-05",48.36,49.06,48.01,48.72,266400.0],["2025-02-06",48.64,48.76,47.48,47.97,302700.0],["2025-02-07",48.07,48.42,47.595,47.82,562300.0],["2025-02-10",47.94,48.57,47.64,48.51,542100.0],["2025-02-11",49.26,49.9,47.745,47.83,335000.0],["2025-02-12",47.39,47.72,46.87,47.65,327500.0],["2025-02-13",48.03,48.736,47.1,47.62,313400.0],["2025-02-14",48.37,49.96,47.52,47.68,340700.0],["2025-02-18",47.63,47.895,46.86,47.21,468100.0],["2025-02-19",46.96,47.54,46.75,47.51,565400.0],["2025-02-20",47.36,48.205,47.285,47.99,461400.0],["2025-02-21",48.16,48.4,47.24,47.44,493500.0],["2025-02-24",47.51,49.795,47.29,49.5,1308100.0],["2025-02-25",46.89,47.485,40.51,41.7,2800500.0],["2025-02-26",41.01,42.38,40.37,41.45,1604600.0],["2025-02-27",41.45,41.82,40.66,40.93,857700.0],["2025-02-28",41.05,41.67,40.67,41.63,807900.0],["2025-03-03",42.23,42.32,41.064,41.72,576000.0],["2025-03-04",41.41,42.595,41.295,41.56,648200.0],["2025-03-05",41.91,42.75,40.68,40.87,707500.0],["2025-03-06",40.47,41.14,39.42,39.99,1042500.0],["2025-03-07",39.85,40.42,38.91,39.17,1043400.0],["2025-03-10",39.1,39.305,36.85,37.02,1184200.0],["2025-03-11",37.13,39.2,37.05,39.06,1320500.0],["2025-03-12",39.18,39.51,38.53,39.07,947800.0],["2025-03-13",38.99,39.27,38.4,38.56,616600.0],["2025-03-14",38.78,39.475,38.725,39.24,514600.0],["2025-03-17",39.5,41.715,39.44,41.41,1130900.0],["2025-03-18",41.11,41.435,40.08,40.41,642600.0],["2025-03-19",40.4,40.9,40.245,40.84,706100.0],["2025-03-20",40.48,41.02,39.86,40.43,716300.0],["2025-03-21",39.91,40.245,39.16,39.48,1140700.0],["2025-03-24",40.08,40.89,40.08,40.37,595200.0],["2025-03-25",40.32,40.76,39.59,39.92,458400.0],["2025-03-26",40.06,40.09,39.555,39.9,373400.0],["2025-03-27",39.73,40.3,39.39,39.62,487700.0],["2025-03-28",39.48,39.63,39.03,39.13,320200.0],["2025-03-31",38.74,39.53,38.53,39.28,613700.0],["2025-04-01",39.18,39.36,38.59,39.03,532200.0],["2025-04-02",38.59,39.74,38.47,39.5,493000.0],["2025-04-03",38.28,38.5,37.19,37.48,856100.0],["2025-04-04",36.18,36.48,35.24,35.95,1262300.0],["2025-04-07",35.0,37.11,34.03,35.4,1382800.0],["2025-04-08",37.5,37.5,33.41,33.85,1002300.0],["2025-04-09",33.34,35.72,32.48,35.72,1966900.0],["2025-04-10",35.01,35.31,33.47,34.14,671000.0],["2025-04-11",34.29,35.67,32.645,33.96,942800.0],["2025-04-14",34.6,35.72,34.165,35.46,694800.0],["2025-04-15",35.41,35.885,34.66,34.8,546000.0],["2025-04-16",34.78,35.54,34.2,35.07,498000.0],["2025-04-17",34.13,35.69,34.0,35.58,614600.0],["2025-04-21",35.27,35.27,34.24,34.61,529500.0],["2025-04-22",35.09,35.57,34.75,35.46,390600.0],["2025-04-23",36.3,37.305,36.15,36.33,590200.0],["2025-04-24",36.47,37.38,36.02,37.26,471400.0],["2025-04-25",37.11,37.29,36.71,37.26,409600.0],["2025-04-28",37.32,37.74,36.94,37.51,507000.0],["2025-04-29",36.53,37.94,36.53,37.66,492600.0],["2025-04-30",37.39,37.61,36.73,37.0,679400.0],["2025-05-01",37.0,37.08,36.34,36.79,679800.0],["2025-05-02",36.9,37.95,36.685,36.78,925900.0],["2025-05-05",36.53,36.99,36.24,36.28,1344500.0],["2025-05-06",36.05,36.31,35.0,35.16,2387000.0],["2025-05-07",39.42,44.0,39.36,43.5,3152300.0],["2025-05-08",44.23,44.605,43.24,44.07,1215000.0],["2025-05-09",44.07,44.98,43.88,44.06,1063400.0],["2025-05-12",45.76,45.771,44.63,45.23,1445000.0],["2025-05-13",45.04,45.19,44.031,44.06,931500.0],["2025-05-14",43.84,44.289,43.48,43.55,773300.0],["2025-05-15",43.57,43.98,43.08,43.82,719000.0],["2025-05-16",43.86,44.565,43.8,44.4,517200.0],["2025-05-19",43.87,44.34,43.68,43.97,476400.0],["2025-05-20",44.87,45.29,44.38,44.88,742600.0],["2025-05-21",44.38,44.665,43.51,43.66,652600.0],["2025-05-22",43.42,43.62,42.805,43.18,677200.0],["2025-05-23",42.77,42.98,41.725,41.88,602700.0],["2025-05-27",42.52,44.03,42.52,44.02,797100.0],["2025-05-28",43.77,44.13,42.71,42.79,513400.0],["2025-05-29",42.94,43.44,42.54,43.17,589200.0],["2025-05-30",43.02,43.605,42.44,43.25,596600.0],["2025-06-02",43.09,43.53,42.79,43.41,636700.0],["2025-06-03",43.47,44.148,42.978,44.1,623200.0],["2025-06-04",44.21,44.53,43.865,44.48,470500.0],["2025-06-05",44.53,45.01,44.14,44.85,580400.0],["2025-06-06",45.22,46.11,45.22,45.95,932300.0],["2025-06-09",46.04,46.64,45.82,46.3,783000.0],["2025-06-10",46.45,47.77,46.34,47.6,675100.0],["2025-06-11",47.46,47.88,46.495,46.7,1019600.0],["2025-06-12",46.39,46.78,46.33,46.63,453700.0],["2025-06-13",46.05,46.47,45.63,45.76,417100.0],["2025-06-16",45.86,46.38,45.3,45.5,409200.0],["2025-06-17",45.0,45.28,44.19,44.35,472800.0],["2025-06-18",44.32,45.473,44.01,45.17,670000.0],["2025-06-20",45.7,46.49,44.825,45.51,910300.0],["2025-06-23",45.34,45.803,44.62,45.57,466800.0],["2025-06-24",46.04,46.235,45.088,46.03,429800.0],["2025-06-25",45.91,46.38,45.595,45.87,359300.0],["2025-06-26",45.8,46.92,45.51,45.8,308900.0],["2025-06-27",45.78,46.13,45.15,45.75,703600.0],["2025-06-30",45.78,46.165,44.28,45.02,706300.0],["2025-07-01",44.64,46.295,44.64,45.75,471600.0],["2025-07-02",45.57,46.22,45.3,46.08,436200.0],["2025-07-03",46.41,46.495,45.89,46.13,243300.0],["2025-07-07",45.66,46.405,45.197,45.58,502600.0],["2025-07-08",45.58,47.165,45.535,46.66,602300.0],["2025-07-09",46.66,47.22,46.378,47.17,610700.0],["2025-07-10",47.14,47.42,46.25,46.67,597700.0],["2025-07-11",46.3,46.47,44.3,44.33,545600.0],["2025-07-14",44.14,45.035,43.6,43.97,571400.0],["2025-07-15",44.27,44.63,43.335,43.43,498800.0],["2025-07-16",43.43,43.435,42.62,42.99,540300.0],["2025-07-17",42.79,43.455,42.395,42.54,577400.0],["2025-07-18",42.67,43.05,41.94,41.98,514200.0],["2025-07-21",41.98,42.56,41.98,42.35,582400.0],["2025-07-22",42.37,43.62,42.365,43.56,846300.0],["2025-07-23",44.0,44.2,43.239,44.12,700300.0],["2025-07-24",44.0,44.0,43.08,43.29,759200.0],["2025-07-25",43.55,43.95,42.855,43.67,411200.0],["2025-07-28",43.84,44.295,43.4,43.46,675300.0],["2025-07-29",43.63,44.11,43.21,43.99,792400.0],["2025-07-30",43.99,44.755,43.43,44.01,801300.0],["2025-07-31",43.55,43.74,42.16,42.19,918000.0],["2025-08-01",41.84,41.93,41.015,41.13,800400.0],["2025-08-04",41.17,42.79,41.133,42.76,1076900.0],["2025-08-05",42.75,42.75,41.87,42.61,1362300.0],["2025-08-06",46.1,48.5,45.64,47.36,1415900.0],["2025-08-07",47.82,48.685,47.13,48.52,942900.0],["2025-08-08",48.97,49.9,48.57,48.84,823700.0],["2025-08-11",48.88,49.87,48.78,49.56,851000.0],["2025-08-12",49.98,51.06,49.775,50.64,632400.0],["2025-08-13",50.77,53.38,50.623,53.06,917900.0],["2025-08-14",52.5,54.19,52.172,54.13,883800.0],["2025-08-15",54.4,54.72,53.51,53.72,695100.0],["2025-08-18",53.63,53.98,52.945,53.27,474800.0],["2025-08-19",53.22,53.61,52.72,53.48,731700.0],["2025-08-20",53.41,53.82,53.0,53.39,561500.0],["2025-08-21",53.37,53.64,52.81,52.86,354100.0],["2025-08-22",53.46,55.988,53.4,55.9,728000.0],["2025-08-25",56.0,57.05,55.3,56.35,933200.0],["2025-08-26",56.12,56.64,54.502,56.59,705800.0],["2025-08-27",56.39,56.7,56.12,56.49,474800.0],["2025-08-28",56.35,56.595,55.38,55.45,445500.0],["2025-08-29",55.47,56.39,55.284,56.37,472600.0],["2025-09-02",55.94,56.925,55.635,56.92,582100.0],["2025-09-03",56.81,57.22,55.5,56.59,834700.0],["2025-09-04",56.4,58.19,56.0,58.15,561600.0],["2025-09-05",58.2,58.42,57.835,57.97,958500.0],["2025-09-08",58.14,58.33,57.09,58.32,477600.0],["2025-09-09",58.45,58.91,58.12,58.72,388500.0],["2025-09-10",58.43,58.43,56.423,56.52,468400.0],["2025-09-11",56.53,57.44,56.44,57.34,414300.0],["2025-09-12",56.86,57.53,56.13,56.22,571300.0],["2025-09-15",56.16,56.435,55.12,55.43,428800.0],["2025-09-16",55.72,55.91,54.52,54.93,580700.0],["2025-09-17",55.41,55.73,54.03,54.53,546300.0],["2025-09-18",54.95,56.0,54.565,55.91,555600.0],["2025-09-19",55.6,55.93,54.59,55.0,1003300.0],["2025-09-22",54.81,55.27,54.04,55.13,451200.0],["2025-09-23",55.21,55.61,53.72,53.96,586500.0],["2025-09-24",54.0,54.41,53.025,53.23,549700.0],["2025-09-25",52.86,52.885,51.5,52.28,565600.0],["2025-09-26",52.61,53.49,52.315,53.44,656900.0],["2025-09-29",53.46,53.46,52.105,52.33,553900.0],["2025-09-30",52.29,52.74,51.73,52.38,592000.0],["2025-10-01",51.23,51.31,49.29,50.61,742100.0],["2025-10-02",50.35,51.26,50.35,51.23,455500.0],["2025-10-03",51.56,53.5,51.56,53.37,465500.0],["2025-10-06",53.35,54.31,52.5,52.63,587300.0],["2025-10-07",52.99,52.99,51.945,52.15,263500.0],["2025-10-08",52.58,53.47,52.1,53.37,255800.0],["2025-10-09",53.26,53.345,52.07,52.11,311600.0],["2025-10-10",51.8,52.42,50.405,50.69,322300.0],["2025-10-13",51.19,51.82,50.9,51.78,302500.0],["2025-10-14",51.28,52.885,51.28,52.77,315800.0],["2025-10-15",52.78,53.55,51.87,53.52,460800.0],["2025-10-16",53.76,54.253,53.42,53.89,425000.0],["2025-10-17",53.94,54.29,53.61,53.73,405600.0],["2025-10-20",54.31,54.92,53.305,54.1,279900.0],["2025-10-21",54.13,55.25,53.654,54.71,367500.0],["2025-10-22",54.93,55.315,54.289,54.85,420700.0],["2025-10-23",54.73,55.29,53.71,54.45,475800.0],["2025-10-24",54.61,54.965,54.215,54.89,521600.0],["2025-10-27",54.87,55.2,54.21,54.28,538100.0],["2025-10-28",54.29,54.29,53.529,53.86,589000.0],["2025-10-29",53.65,54.86,53.18,53.34,681900.0],["2025-10-30",53.27,53.755,52.63,52.79,260500.0],["2025-10-31",52.45,53.315,51.89,52.63,497300.0],["2025-11-03",52.8,53.13,52.07,52.58,611600.0],["2025-11-04",52.52,54.09,52.0,53.94,858400.0],["2025-11-05",52.04,54.95,50.545,50.81,1430000.0],["2025-11-06",51.17,51.595,48.82,49.57,560500.0],["2025-11-07",49.73,51.973,49.73,50.45,661900.0],["2025-11-10",50.7,51.28,49.825,50.88,468000.0],["2025-11-11",51.11,53.14,51.11,52.68,576800.0],["2025-11-12",54.0,57.83,54.0,56.62,1358500.0],["2025-11-13",56.62,56.62,55.12,55.2,781000.0],["2025-11-14",55.0,55.61,53.36,55.36,600000.0],["2025-11-17",55.16,56.15,53.58,53.64,607800.0],["2025-11-18",53.6,54.3,52.37,53.89,476100.0],["2025-11-19",53.71,54.265,53.38,53.91,531200.0],["2025-11-20",54.22,55.35,53.365,53.42,382200.0],["2025-11-21",54.15,56.16,53.48,55.29,392800.0],["2025-11-24",58.5,61.48,58.3,60.46,1014800.0],["2025-11-25",60.41,63.7,60.335,63.31,890100.0],["2025-11-26",63.08,64.08,62.602,63.84,692500.0],["2025-11-28",64.0,64.0,63.33,63.81,233600.0],["2025-12-01",63.35,63.99,62.43,63.11,697500.0],["2025-12-02",63.19,64.31,62.32,63.68,860800.0],["2025-12-03",63.63,64.19,62.83,63.29,554700.0],["2025-12-04",63.18,64.18,62.56,63.9,496000.0],["2025-12-05",64.23,64.45,62.85,63.36,467200.0],["2025-12-08",63.35,63.63,62.11,62.67,687300.0],["2025-12-09",62.76,63.23,61.805,62.01,869700.0],["2025-12-10",62.05,64.295,61.98,64.06,497200.0],["2025-12-11",64.46,65.574,62.96,63.95,637700.0],["2025-12-12",64.305,64.35,62.64,62.75,522900.0],["2025-12-15",63.0,63.455,62.305,63.06,610300.0],["2025-12-16",63.48,64.0,62.74,63.08,584300.0],["2025-12-17",62.74,63.83,62.56,63.08,462300.0],["2025-12-18",63.09,63.65,62.07,62.08,583000.0],["2025-12-19",62.68,63.09,62.08,62.82,1334900.0],["2025-12-22",62.42,63.315,62.1,63.05,518300.0],["2025-12-23",63.0,63.32,62.79,63.25,482400.0],["2025-12-24",63.41,63.685,63.0,63.08,188500.0],["2025-12-26",63.27,63.31,62.59,62.87,238900.0],["2025-12-29",62.98,63.58,61.895,62.46,401200.0],["2025-12-30",62.46,62.46,61.7,62.28,361300.0],["2025-12-31",62.32,62.6,61.38,61.53,436300.0],["2026-01-02",61.62,62.0,60.56,60.64,795900.0],["2026-01-05",60.6,63.6,60.6,63.23,832200.0],["2026-01-06",62.86,64.23,62.76,64.12,481200.0],["2026-01-07",64.32,64.96,63.92,64.62,430300.0],["2026-01-08",64.18,65.39,64.18,64.95,432900.0],["2026-01-09",64.66,65.07,64.125,64.41,408300.0],["2026-01-12",63.945,63.99,62.163,62.38,320000.0],["2026-01-13",62.69,63.07,61.295,61.33,377500.0],["2026-01-14",61.11,61.44,60.4,60.86,686100.0],["2026-01-15",61.18,63.5,60.97,63.19,913800.0],["2026-01-16",63.3,64.1,62.065,62.11,706200.0],["2026-01-20",61.37,63.0,60.79,62.92,763800.0],["2026-01-21",63.28,63.933,62.815,63.27,408100.0],["2026-01-22",63.26,64.775,63.165,63.88,638000.0],["2026-01-23",63.88,63.91,62.45,63.16,519200.0],["2026-01-26",63.35,64.28,62.85,64.2,460100.0],["2026-01-27",64.2,64.405,63.66,64.09,416100.0],["2026-01-28",63.86,64.68,63.41,63.91,506900.0],["2026-01-29",64.17,64.75,62.94,64.71,591900.0],["2026-01-30",64.46,65.95,63.825,65.71,1093900.0],["2026-02-02",65.588,67.92,65.41,66.76,812100.0],["2026-02-03",66.75,67.12,64.23,65.93,888600.0],["2026-02-04",65.88,67.01,64.235,65.43,777400.0],["2026-02-05",65.31,67.2,64.67,65.03,825000.0],["2026-02-06",65.45,66.92,64.98,66.56,578100.0],["2026-02-09",66.42,66.47,64.99,65.74,363000.0],["2026-02-10",65.89,67.42,65.425,66.73,554800.0],["2026-02-11",66.57,66.57,64.34,66.43,510400.0],["2026-02-12",66.81,66.94,62.91,63.91,1003200.0],["2026-02-13",64.16,66.61,63.58,65.8,536100.0],["2026-02-17",65.82,67.16,65.82,66.96,881900.0],["2026-02-18",66.82,68.0,66.715,67.42,1078400.0],["2026-02-19",67.47,68.25,66.792,67.89,891600.0],["2026-02-20",67.96,69.305,67.605,68.42,915900.0],["2026-02-23",67.96,68.38,66.43,68.35,863500.0],["2026-02-24",68.34,69.52,68.16,69.05,1695500.0],["2026-02-25",64.16,70.78,63.34,70.29,2000900.0],["2026-02-26",70.51,71.92,69.14,71.0,1179700.0],["2026-02-27",70.52,71.31,69.895,70.6,945800.0],["2026-03-02",69.31,71.07,69.005,70.27,856300.0],["2026-03-03",69.11,69.11,66.77,68.43,1308200.0],["2026-03-04",68.42,68.42,65.0,65.26,1216800.0],["2026-03-05",64.42,64.94,63.448,64.7,736000.0],["2026-03-06",63.73,64.03,62.27,63.84,531000.0],["2026-03-09",62.75,62.945,60.69,62.06,1748100.0],["2026-03-10",61.94,63.06,60.62,61.93,884600.0],["2026-03-11",61.38,62.52,60.887,62.26,634200.0],["2026-03-12",61.16,62.31,59.245,59.3,796700.0],["2026-03-13",59.65,59.955,58.14,58.46,1034600.0],["2026-03-16",59.43,61.72,59.405,61.43,956400.0],["2026-03-17",61.75,63.28,61.58,62.43,803600.0],["2026-03-18",62.24,63.245,61.655,62.82,872500.0],["2026-03-19",63.2,64.18,62.32,63.53,749700.0],["2026-03-20",63.37,63.865,61.47,62.19,1205000.0],["2026-03-23",63.58,64.06,62.95,63.24,674100.0],["2026-03-24",62.49,63.68,61.98,62.4,721400.0],["2026-03-25",63.24,63.65,61.62,63.3,532500.0],["2026-03-26",63.27,64.88,62.97,63.65,768600.0],["2026-03-27",62.89,63.545,60.63,61.85,766200.0],["2026-03-30",62.04,62.645,61.13,61.27,625200.0],["2026-03-31",61.86,64.01,60.35,63.56,1133900.0],["2026-04-01",63.83,65.21,63.69,64.63,638000.0],["2026-04-02",62.53,65.09,62.41,63.79,678900.0],["2026-04-06",63.21,64.165,63.17,63.5,588100.0],["2026-04-07",63.35,64.185,62.15,63.54,632800.0],["2026-04-08",66.72,66.72,63.87,64.66,1024300.0],["2026-04-09",63.86,64.3,63.27,63.37,641600.0],["2026-04-10",63.5,64.17,61.855,62.78,638900.0],["2026-04-13",62.26,64.7,62.025,64.58,644900.0],["2026-04-14",64.66,65.73,64.59,64.99,426900.0],["2026-04-15",65.0,66.485,64.66,65.14,1384400.0],["2026-04-16",64.88,65.31,64.2,65.01,559600.0],["2026-04-17",65.98,68.04,65.98,67.12,776500.0],["2026-04-20",67.12,68.0,65.41,65.81,758300.0],["2026-04-21",65.89,67.3,64.215,64.53,1021200.0],["2026-04-22",64.8,65.69,64.55,65.18,470200.0],["2026-04-23",65.19,65.61,64.24,65.145,382000.0],["2026-04-24",64.85,65.73,63.83,64.2,394000.0],["2026-04-27",63.68,65.235,62.97,63.41,730400.0],["2026-04-28",63.63,63.755,60.48,61.29,907900.0],["2026-04-29",60.64,61.055,58.57,58.92,743900.0],["2026-04-30",58.81,60.23,58.13,60.1,1211100.0],["2026-05-01",60.48,61.36,59.69,61.0,658100.0],["2026-05-04",60.52,61.09,58.78,59.07,737700.0],["2026-05-05",58.91,59.26,56.44,57.59,1540600.0],["2026-05-06",61.0,67.475,60.92,66.26,1932800.0],["2026-05-07",67.38,71.24,66.8,70.925,1788800.0],["2026-05-08",71.25,72.51,70.32,71.86,921200.0],["2026-05-11",71.45,72.78,69.17,70.09,1085100.0],["2026-05-12",70.08,71.905,69.5,71.75,1019300.0],["2026-05-13",71.7,72.69,71.24,72.44,774200.0],["2026-05-14",72.68,73.3,71.57,71.67,386400.0],["2026-05-15",71.12,71.41,69.58,70.0,568500.0],["2026-05-18",70.45,72.47,70.39,72.23,548000.0],["2026-05-19",72.23,74.32,71.42,72.92,801800.0],["2026-05-20",73.1,74.28,72.447,73.71,712000.0],["2026-05-21",73.16,74.07,71.57,73.64,582600.0],["2026-05-22",73.77,74.41,73.58,73.83,418000.0],["2026-05-26",74.51,75.815,70.74,75.42,436700.0],["2026-05-27",75.42,75.635,72.9,73.9,1050600.0],["2026-05-28",73.18,73.79,71.77,73.04,758900.0],["2026-05-29",72.77,74.25,72.46,73.8,708000.0],["2026-06-01",73.2,74.285,72.24,73.81,763600.0],["2026-06-02",73.17,74.4,72.48,73.33,836300.0],["2026-06-03",73.2,73.51,71.005,71.33,727800.0],["2026-06-04",72.44,75.05,72.133,73.72,573400.0],["2026-06-05",73.64,74.625,72.07,72.36,412900.0],["2026-06-08",72.47,75.66,72.45,74.8,797800.0],["2026-06-09",76.92,77.8,75.95,77.17,674000.0],["2026-06-10",77.42,79.38,76.207,78.38,1383600.0],["2026-06-11",78.5,80.735,77.454,79.94,748100.0],["2026-06-12",79.66,80.02,78.555,79.39,726000.0],["2026-06-15",80.41,80.955,79.2,79.7,755800.0],["2026-06-16",80.28,80.94,78.91,79.48,911900.0],["2026-06-17",79.51,80.57,77.89,78.5,626500.0],["2026-06-18",79.66,80.45,77.71,78.5,1427500.0],["2026-06-22",78.645,79.89,77.74,78.71,689600.0],["2026-06-23",78.14,79.933,78.14,78.68,576200.0],["2026-06-24",78.68,80.89,78.68,79.95,822100.0],["2026-06-25",80.05,82.66,80.0,81.05,652200.0],["2026-06-26",81.15,83.98,80.86,83.43,2003400.0],["2026-06-29",82.78,83.21,81.635,83.06,1050700.0],["2026-06-30",82.77,82.915,80.74,82.23,664300.0],["2026-07-01",82.46,83.07,81.64,82.48,475400.0],["2026-07-02",83.07,83.75,82.0,83.62,517400.0],["2026-07-06",83.93,85.27,83.13,84.03,548864.901849],["2026-07-07",84.74,84.77,82.48,83.58,439563.145983],["2026-07-08",83.58,83.94,81.81,82.51,724838.585713],["2026-07-09",82.54,83.94,81.72,82.52,612071.136102],["2026-07-10",82.52,82.83,81.5,82.56,452293.279013],["2026-07-13",83.44,83.8,82.45,82.98,465952.939248],["2026-07-14",83.02,83.495,78.46,79.12,820715.510704],["2026-07-15",78.695,80.75,78.07,79.41,723362.107789],["2026-07-16",80.15,82.65,79.775,81.79,630900.207522],["2026-07-17",80.55,82.045,79.96,80.7,445738.955163],["2026-07-20",80.78,80.9225,79.19,79.21,602023.858537],["2026-07-21",79.15,79.975,78.825,79.845,444441.233628],["2026-07-22",79.77,80.27,78.065,78.27,434597.9779],["2026-07-23",76.63,78.685,75.3,78.61,707170.934555],["2026-07-24",79.61,79.735,77.86,78.19,412287.892993],["2026-07-27",78.85,80.64,78.31,80.58,486531.01106],["2026-07-28",81.31,82.6388,81.25,82.09,536786.447843],["2026-07-29",81.99,82.7,80.47,81.43,501962.764159],["2026-07-30",81.9,82.0701,80.02,81.05,645768.532615],["2026-07-31",80.56,81.78,79.2945,80.14,505745.120944],["2026-08-03",80.435,82.54,80.435,82.46,660616.310294],["2026-08-04",82.95,85.76,82.08,85.325,1284864.978961],["2026-08-05",79.88,81.855,75.07,78.145,1862484.198244],["2026-08-06",77.55,78.18,75.28,75.78,932460.576446],["2026-08-07",75.43,76.34,74.6701,76.22,744982.096443],["2026-08-10",75.04,76.995,75.04,76.12,102044.804067],["2026-08-11",76.55,79.14,75.685,78.58,673275.463431],["2026-08-12",77.95,81.555,76.72,80.78,978371.754342],["2026-08-13",81.67,82.7,80.58,82.2,677626.33256],["2026-08-14",81.59,82.34,79.98,82.22,559432.737968]]}