{"t":"PI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-07-21",18.0,18.44,16.36,17.97,4750100.0],["2016-07-22",18.07,19.9,18.0,19.56,741200.0],["2016-07-25",20.13,21.38,19.6,19.73,383100.0],["2016-07-26",19.82,20.045,18.42,18.61,236700.0],["2016-07-27",19.0,19.205,18.05,18.1,153200.0],["2016-07-28",18.0,18.73,18.0,18.49,104900.0],["2016-07-29",18.6,19.29,18.2,18.41,262600.0],["2016-08-01",18.95,21.0,18.74,19.72,413500.0],["2016-08-02",19.87,20.4,19.0,19.4,159400.0],["2016-08-03",19.32,19.585,18.35,18.83,260000.0],["2016-08-04",19.0,19.505,18.61,19.33,90300.0],["2016-08-05",19.91,19.91,18.91,19.22,39100.0],["2016-08-08",19.0,19.91,18.75,19.81,130200.0],["2016-08-09",19.89,20.4,19.57,19.76,75700.0],["2016-08-10",20.0,20.075,19.851,20.0,65900.0],["2016-08-11",20.32,20.475,19.791,19.99,84500.0],["2016-08-12",19.87,20.189,19.78,19.97,85200.0],["2016-08-15",20.45,21.994,20.36,21.7,557700.0],["2016-08-16",22.0,22.62,20.32,20.95,344900.0],["2016-08-17",21.22,23.84,20.9,23.47,464900.0],["2016-08-18",23.83,24.935,22.36,22.56,393200.0],["2016-08-19",22.4,23.369,21.6,21.97,178300.0],["2016-08-22",21.7,22.19,20.67,21.29,197500.0],["2016-08-23",21.63,22.77,21.35,21.81,242900.0],["2016-08-24",21.29,21.93,20.81,21.16,151200.0],["2016-08-25",20.97,21.482,20.5,20.85,119900.0],["2016-08-26",20.77,21.43,19.55,20.0,314600.0],["2016-08-29",20.13,23.33,20.13,22.79,620600.0],["2016-08-30",22.92,23.8,22.1,22.75,269200.0],["2016-08-31",22.83,24.5,22.5,22.82,856800.0],["2016-09-01",26.52,27.92,24.65,27.57,2120800.0],["2016-09-02",27.87,33.6,27.75,32.67,3462200.0],["2016-09-06",33.2,34.9,32.38,33.7,1561300.0],["2016-09-07",33.7,34.72,32.1,34.6,1025400.0],["2016-09-08",34.64,35.88,34.2,35.25,873600.0],["2016-09-09",34.89,34.89,31.31,32.55,789800.0],["2016-09-12",31.34,34.283,31.1,34.01,385100.0],["2016-09-13",34.01,36.97,33.56,35.6,1193200.0],["2016-09-14",36.13,37.86,35.53,36.65,934600.0],["2016-09-15",37.12,37.85,36.25,37.07,570900.0],["2016-09-16",36.8,37.55,36.42,36.97,735000.0],["2016-09-19",37.49,37.499,36.25,36.33,436100.0],["2016-09-20",36.42,36.623,32.93,33.35,994000.0],["2016-09-21",33.24,34.87,32.55,34.32,674200.0],["2016-09-22",34.36,35.28,33.51,33.85,496900.0],["2016-09-23",34.02,34.365,33.38,34.24,298300.0],["2016-09-26",34.38,34.5,32.01,32.13,503700.0],["2016-09-27",32.14,35.71,31.581,35.68,662700.0],["2016-09-28",35.78,36.399,34.28,35.91,398700.0],["2016-09-29",36.15,38.43,35.5,36.55,928600.0],["2016-09-30",36.75,38.05,36.595,37.42,997000.0],["2016-10-03",37.77,37.94,35.93,36.0,532700.0],["2016-10-04",35.86,35.87,32.84,33.32,570300.0],["2016-10-05",33.64,35.259,32.43,32.51,766100.0],["2016-10-06",33.16,35.16,32.752,34.25,579000.0],["2016-10-07",34.04,34.34,33.261,33.44,176500.0],["2016-10-10",33.24,33.965,31.95,32.51,305100.0],["2016-10-11",32.51,32.97,27.52,28.21,1581100.0],["2016-10-12",28.75,29.888,27.765,28.24,1015100.0],["2016-10-13",27.51,28.5,26.63,28.24,522700.0],["2016-10-14",28.42,29.369,27.4,27.51,359800.0],["2016-10-17",27.26,28.102,27.22,27.59,244200.0],["2016-10-18",27.93,28.39,27.35,27.96,313100.0],["2016-10-19",27.79,29.1,27.51,28.1,297400.0],["2016-10-20",28.12,28.505,27.25,27.46,162500.0],["2016-10-21",27.17,27.432,26.7,26.8,248400.0],["2016-10-24",26.6,28.21,26.55,27.93,365600.0],["2016-10-25",27.78,27.78,26.95,27.02,204200.0],["2016-10-26",26.65,27.29,26.58,26.7,134400.0],["2016-10-27",26.85,27.169,25.55,25.75,342100.0],["2016-10-28",25.75,25.999,25.11,25.15,159700.0],["2016-10-31",25.26,25.487,24.18,24.69,275900.0],["2016-11-01",24.57,24.8,24.17,24.42,300300.0],["2016-11-02",24.44,25.2,23.55,25.09,445900.0],["2016-11-03",25.19,26.1,24.54,25.3,572700.0],["2016-11-04",27.7,28.67,26.01,27.52,1683000.0],["2016-11-07",28.4,28.54,26.05,26.47,738400.0],["2016-11-08",26.35,28.0,25.58,27.81,521600.0],["2016-11-09",26.76,31.075,26.59,30.95,635100.0],["2016-11-10",31.26,31.77,29.59,30.55,443200.0],["2016-11-11",30.4,31.32,30.01,30.77,241800.0],["2016-11-14",30.85,32.25,30.81,32.05,304500.0],["2016-11-15",32.3,33.48,31.426,33.32,280100.0],["2016-11-16",33.15,33.25,30.78,32.14,464700.0],["2016-11-17",32.2,33.2,32.2,32.83,372800.0],["2016-11-18",31.43,31.94,28.75,29.83,625500.0],["2016-11-21",30.0,31.3,29.29,29.6,381100.0],["2016-11-22",29.62,29.79,29.07,29.38,146500.0],["2016-11-23",29.25,29.34,28.0,28.8,372600.0],["2016-11-25",28.97,28.97,28.4,28.6,217400.0],["2016-11-28",28.65,28.67,26.23,26.57,627000.0],["2016-11-29",25.25,27.67,23.8,27.25,1246700.0],["2016-11-30",27.68,28.35,27.12,27.31,389100.0],["2016-12-01",27.42,28.09,26.9,27.71,469500.0],["2016-12-02",29.0,29.5,26.4,26.72,3052200.0],["2016-12-05",26.83,27.61,26.65,27.48,492500.0],["2016-12-06",27.93,29.88,27.51,29.58,854400.0],["2016-12-07",30.53,37.7,29.57,36.83,2285200.0],["2016-12-08",35.35,35.75,33.34,34.2,1309000.0],["2016-12-09",34.24,34.579,31.7,31.89,1113800.0],["2016-12-12",31.92,33.36,31.56,32.88,328700.0],["2016-12-13",33.09,34.77,32.76,33.37,467700.0],["2016-12-14",33.34,33.76,31.4,32.07,347200.0],["2016-12-15",32.2,33.79,32.196,32.67,227500.0],["2016-12-16",32.9,34.6,32.9,34.04,423900.0],["2016-12-19",34.56,36.58,34.31,35.33,639500.0],["2016-12-20",35.74,39.99,35.71,39.9,1176600.0],["2016-12-21",40.79,41.62,38.202,38.33,739700.0],["2016-12-22",39.93,41.91,38.83,39.24,985400.0],["2016-12-23",40.56,40.56,38.05,38.65,592100.0],["2016-12-27",39.33,40.39,38.51,39.27,623000.0],["2016-12-28",39.18,39.69,35.011,35.64,1009400.0],["2016-12-29",35.58,35.76,34.555,35.16,648200.0],["2016-12-30",35.04,36.97,35.04,35.34,318300.0],["2017-01-03",36.88,36.93,34.14,35.35,500300.0],["2017-01-04",36.03,36.03,34.0,34.23,604800.0],["2017-01-05",34.45,34.59,31.55,33.16,841200.0],["2017-01-06",32.95,34.0,32.23,32.36,353000.0],["2017-01-09",32.67,33.5,32.07,32.25,410700.0],["2017-01-10",32.38,35.079,32.3,34.91,802600.0],["2017-01-11",35.03,35.034,32.55,33.53,866100.0],["2017-01-12",33.73,34.42,32.5,33.87,454900.0],["2017-01-13",34.25,34.547,33.11,33.53,386300.0],["2017-01-17",33.53,33.93,31.25,31.71,546200.0],["2017-01-18",31.55,31.99,29.357,30.64,1279700.0],["2017-01-19",30.52,31.38,29.8,30.41,975400.0],["2017-01-20",30.5,31.789,30.5,31.13,646300.0],["2017-01-23",31.45,34.0,31.15,33.61,1101600.0],["2017-01-24",33.6,33.73,32.47,33.38,539600.0],["2017-01-25",33.8,35.32,33.26,35.05,736100.0],["2017-01-26",35.06,36.228,34.99,35.38,483300.0],["2017-01-27",35.6,35.66,34.78,35.4,309200.0],["2017-01-30",35.34,36.45,34.5,35.37,590600.0],["2017-01-31",35.38,35.943,34.95,35.21,627400.0],["2017-02-01",35.2,35.46,34.43,34.74,473300.0],["2017-02-02",34.7,34.8,33.76,34.12,633000.0],["2017-02-03",34.03,34.625,34.0,34.41,546300.0],["2017-02-06",34.43,34.65,33.81,34.2,301500.0],["2017-02-07",34.17,34.45,33.1,33.38,348700.0],["2017-02-08",34.35,34.5,33.63,34.0,578200.0],["2017-02-09",34.02,34.34,33.56,33.83,470600.0],["2017-02-10",34.01,34.237,32.02,33.19,482200.0],["2017-02-13",33.44,33.647,32.91,33.52,628800.0],["2017-02-14",33.69,35.44,33.6,34.73,676100.0],["2017-02-15",34.95,36.68,34.9,36.49,1418000.0],["2017-02-16",36.64,37.42,34.781,35.36,2366100.0],["2017-02-17",33.06,33.465,30.37,31.17,3380900.0],["2017-02-21",30.7,31.3,28.32,28.83,3013900.0],["2017-02-22",29.14,29.49,28.35,28.49,1052300.0],["2017-02-23",29.13,31.07,29.1,30.94,1467300.0],["2017-02-24",30.72,30.79,29.4,29.99,964900.0],["2017-02-27",29.68,29.844,29.01,29.12,668500.0],["2017-02-28",29.19,29.29,28.33,28.36,745900.0],["2017-03-01",28.63,29.94,28.485,29.37,1127000.0],["2017-03-02",29.27,29.77,28.85,29.09,641500.0],["2017-03-03",29.05,29.33,28.34,29.14,830000.0],["2017-03-06",28.92,28.974,27.4,28.2,863800.0],["2017-03-07",28.1,28.1,26.69,27.36,1130200.0],["2017-03-08",27.48,28.1,27.41,27.58,401900.0],["2017-03-09",27.71,28.44,27.55,28.28,378200.0],["2017-03-10",28.73,28.95,27.61,27.95,605700.0],["2017-03-13",27.92,29.01,27.815,28.98,570900.0],["2017-03-14",28.82,29.0,27.9,28.02,723600.0],["2017-03-15",28.26,28.94,27.9,28.43,567400.0],["2017-03-16",28.61,28.91,28.15,28.54,374100.0],["2017-03-17",28.83,29.17,28.35,28.73,678200.0],["2017-03-20",28.82,28.9,28.25,28.8,502400.0],["2017-03-21",28.95,29.45,28.36,28.7,977400.0],["2017-03-22",28.53,28.83,27.56,28.11,804600.0],["2017-03-23",28.04,29.0,27.87,28.12,651500.0],["2017-03-24",28.23,28.45,27.78,28.14,395600.0],["2017-03-27",27.79,29.165,27.76,29.03,518800.0],["2017-03-28",29.07,29.95,28.8,29.78,649200.0],["2017-03-29",29.87,30.8,29.582,30.26,871700.0],["2017-03-30",30.27,30.805,29.82,30.47,461100.0],["2017-03-31",30.48,30.5,30.13,30.27,303200.0],["2017-04-03",30.42,30.479,28.44,28.68,779200.0],["2017-04-04",28.58,28.76,28.0,28.62,366500.0],["2017-04-05",28.83,29.16,28.3,28.8,371000.0],["2017-04-06",28.8,30.28,28.35,29.96,425700.0],["2017-04-07",29.67,30.525,29.28,29.52,470200.0],["2017-04-10",29.67,30.55,29.55,30.44,450300.0],["2017-04-11",30.5,31.15,29.94,31.04,449700.0],["2017-04-12",31.11,31.61,30.78,31.39,228200.0],["2017-04-13",31.4,32.49,31.4,31.89,341900.0],["2017-04-17",32.17,32.641,31.8,31.99,361900.0],["2017-04-18",32.0,33.5,32.0,33.15,647200.0],["2017-04-19",33.46,34.99,33.15,34.49,546200.0],["2017-04-20",34.66,36.36,34.55,35.67,746200.0],["2017-04-21",35.7,37.27,35.45,36.24,792600.0],["2017-04-24",36.5,37.02,36.25,36.77,763300.0],["2017-04-25",36.98,38.0,36.511,37.46,848000.0],["2017-04-26",37.42,37.934,35.82,37.57,487700.0],["2017-04-27",37.5,39.5,37.48,39.02,598300.0],["2017-04-28",38.92,40.0,37.36,37.48,676300.0],["2017-05-01",37.71,38.11,35.36,35.53,1076700.0],["2017-05-02",35.36,37.98,35.23,36.8,656700.0],["2017-05-03",36.52,36.8,35.87,36.51,610100.0],["2017-05-04",36.74,38.12,36.36,37.84,1005200.0],["2017-05-05",35.0,43.93,34.0,41.12,2498300.0],["2017-05-08",40.41,40.69,38.02,38.13,1226000.0],["2017-05-09",38.09,39.74,37.18,38.89,917000.0],["2017-05-10",38.89,40.3,38.5,39.42,623500.0],["2017-05-11",39.05,39.585,38.15,39.21,503500.0],["2017-05-12",38.9,39.61,38.9,39.45,282500.0],["2017-05-15",39.59,42.99,39.228,42.31,993200.0],["2017-05-16",42.53,43.68,39.82,40.58,1028100.0],["2017-05-17",39.61,41.56,38.5,41.39,827200.0],["2017-05-18",41.16,41.99,40.47,40.73,364300.0],["2017-05-19",40.64,41.349,40.14,40.96,269800.0],["2017-05-22",42.96,46.22,41.96,44.38,1701300.0],["2017-05-23",44.38,44.751,43.32,43.82,460300.0],["2017-05-24",44.04,47.86,43.89,45.8,965700.0],["2017-05-25",45.85,47.5,45.7,46.01,481200.0],["2017-05-26",46.01,46.7,44.54,44.83,449900.0],["2017-05-30",45.71,46.04,44.56,45.27,279100.0],["2017-05-31",45.55,45.71,43.0,43.65,502800.0],["2017-06-01",43.52,46.0,43.27,45.83,396000.0],["2017-06-02",45.91,47.18,45.56,45.77,340600.0],["2017-06-05",45.48,46.692,45.03,46.27,232800.0],["2017-06-06",46.29,49.17,46.29,47.96,711900.0],["2017-06-07",47.79,49.05,47.47,48.26,367800.0],["2017-06-08",49.45,49.69,47.76,49.14,430800.0],["2017-06-09",49.5,49.8,41.52,42.64,1256100.0],["2017-06-12",42.0,46.34,40.4,45.75,894200.0],["2017-06-13",46.5,48.5,46.16,46.49,550200.0],["2017-06-14",46.46,47.943,45.26,46.54,369600.0],["2017-06-15",45.56,48.2,45.0,46.77,401300.0],["2017-06-16",49.0,55.959,48.4,55.71,2241200.0],["2017-06-19",53.8,57.15,53.5,55.85,1211600.0],["2017-06-20",55.37,56.97,53.17,54.68,776400.0],["2017-06-21",54.76,55.7,54.0,54.66,487100.0],["2017-06-22",55.0,56.2,53.3,54.65,737200.0],["2017-06-23",55.27,58.85,54.8,58.79,2486300.0],["2017-06-26",60.25,60.85,57.15,59.37,800000.0],["2017-06-27",56.8,57.5,51.33,53.15,1557200.0],["2017-06-28",53.69,54.946,52.47,54.86,732700.0],["2017-06-29",53.8,56.01,49.7,51.18,1057300.0],["2017-06-30",51.07,51.98,48.6,48.65,921100.0],["2017-07-03",48.8,50.99,47.75,47.84,514300.0],["2017-07-05",47.83,50.503,46.771,49.84,676400.0],["2017-07-06",49.22,51.25,47.91,49.37,489100.0],["2017-07-07",49.22,51.34,48.89,51.15,449500.0],["2017-07-10",51.13,53.29,50.06,51.43,494100.0],["2017-07-11",50.81,53.49,50.65,52.5,414700.0],["2017-07-12",53.07,54.88,52.5,52.73,569000.0],["2017-07-13",53.45,53.99,51.56,53.47,378200.0],["2017-07-14",53.35,53.871,51.81,52.62,439600.0],["2017-07-17",52.81,55.12,52.463,54.22,557600.0],["2017-07-18",54.29,55.9,51.88,52.41,830000.0],["2017-07-19",52.14,53.4,50.39,51.25,585800.0],["2017-07-20",50.5,54.4,48.9,54.0,1524000.0],["2017-07-21",54.37,54.37,51.77,52.41,592700.0],["2017-07-24",52.4,54.0,51.57,53.15,557900.0],["2017-07-25",53.09,53.09,51.63,52.35,420200.0],["2017-07-26",52.46,54.0,52.0,53.01,495100.0],["2017-07-27",53.01,55.68,49.7,50.33,1173100.0],["2017-07-28",49.86,51.486,49.2,50.77,715500.0],["2017-07-31",51.07,51.3,48.901,49.14,498300.0],["2017-08-01",48.93,50.427,48.37,50.09,414600.0],["2017-08-02",50.62,50.728,47.253,49.05,507000.0],["2017-08-03",49.3,49.57,47.22,47.92,686300.0],["2017-08-04",38.0,39.82,36.2,37.52,4860400.0],["2017-08-07",38.01,39.42,36.2,37.04,1622500.0],["2017-08-08",37.39,38.25,37.045,37.42,830100.0],["2017-08-09",37.45,38.1,36.13,36.57,751000.0],["2017-08-10",36.05,36.42,33.32,33.61,1335100.0],["2017-08-11",33.64,34.64,33.64,33.77,1146000.0],["2017-08-14",34.21,34.489,33.23,33.58,1110500.0],["2017-08-15",33.52,33.52,31.15,32.0,1174300.0],["2017-08-16",31.85,32.75,31.1,32.14,577700.0],["2017-08-17",31.8,32.11,30.5,30.54,570200.0],["2017-08-18",30.7,31.96,29.825,31.44,570700.0],["2017-08-21",31.34,31.34,29.85,30.23,617900.0],["2017-08-22",30.59,31.17,30.346,30.94,582400.0],["2017-08-23",31.64,32.49,31.065,31.77,969300.0],["2017-08-24",32.11,35.841,32.017,35.44,1363400.0],["2017-08-25",36.18,38.49,36.1,36.42,1457000.0],["2017-08-28",36.2,36.49,34.26,36.12,691000.0],["2017-08-29",34.68,36.65,34.43,36.28,423500.0],["2017-08-30",36.4,37.78,36.022,37.03,521400.0],["2017-08-31",36.82,38.42,36.82,38.24,656900.0],["2017-09-01",38.75,39.09,37.17,39.0,500200.0],["2017-09-05",38.92,39.16,36.4,38.06,732200.0],["2017-09-06",38.46,39.0,37.81,38.62,379000.0],["2017-09-07",38.51,38.9,37.31,37.99,519500.0],["2017-09-08",38.13,38.31,36.41,36.98,442100.0],["2017-09-11",37.69,38.0,36.541,37.56,426300.0],["2017-09-12",37.52,40.55,37.419,39.57,850100.0],["2017-09-13",39.44,39.926,37.2,38.08,586800.0],["2017-09-14",37.63,38.8,37.13,38.13,378100.0],["2017-09-15",37.85,40.97,37.85,40.81,1391400.0],["2017-09-18",40.74,41.397,38.7,39.2,533800.0],["2017-09-19",39.01,40.25,38.36,39.55,438200.0],["2017-09-20",39.55,40.3,38.52,40.07,374900.0],["2017-09-21",39.94,40.93,39.196,40.47,390300.0],["2017-09-22",40.55,41.8,40.01,41.25,434600.0],["2017-09-25",40.76,41.4,37.65,38.44,732000.0],["2017-09-26",38.91,39.189,37.28,37.63,561100.0],["2017-09-27",38.05,39.47,37.11,39.14,621500.0],["2017-09-28",39.24,41.76,39.17,40.58,563900.0],["2017-09-29",40.58,41.71,40.423,41.61,402800.0],["2017-10-02",41.61,41.97,40.6,40.69,315600.0],["2017-10-03",40.8,40.8,39.01,39.56,474400.0],["2017-10-04",39.64,40.5,39.11,40.29,414000.0],["2017-10-05",40.1,40.649,39.28,39.31,264600.0],["2017-10-06",39.0,39.455,37.08,37.09,541400.0],["2017-10-09",37.93,38.352,37.15,37.74,381100.0],["2017-10-10",37.8,38.09,36.55,36.85,349900.0],["2017-10-11",36.85,37.75,36.76,37.08,273200.0],["2017-10-12",36.99,38.042,36.55,37.47,276000.0],["2017-10-13",37.47,37.47,35.58,35.69,598900.0],["2017-10-16",35.6,35.7,34.57,34.98,443300.0],["2017-10-17",34.97,36.29,34.85,35.96,390700.0],["2017-10-18",35.63,36.49,35.63,36.17,226600.0],["2017-10-19",35.68,35.96,34.53,35.91,324700.0],["2017-10-20",36.09,36.56,34.777,34.95,229500.0],["2017-10-23",34.98,35.0,34.51,34.81,271100.0],["2017-10-24",34.81,36.5,34.81,35.98,403700.0],["2017-10-25",35.72,36.36,34.801,35.54,377900.0],["2017-10-26",35.22,35.77,34.61,34.91,419300.0],["2017-10-27",35.16,35.745,33.9,35.04,586600.0],["2017-10-30",35.1,35.44,33.72,34.76,446300.0],["2017-10-31",34.45,35.19,33.77,34.14,481000.0],["2017-11-01",34.26,34.765,32.65,32.8,867800.0],["2017-11-02",23.1,23.33,19.971,21.55,7507700.0],["2017-11-03",21.0,22.31,20.861,22.23,1682300.0],["2017-11-06",22.0,24.59,21.99,24.0,1499200.0],["2017-11-07",24.12,24.88,23.29,24.44,1018100.0],["2017-11-08",24.19,25.89,24.19,25.57,756800.0],["2017-11-09",25.47,25.89,24.32,25.05,807600.0],["2017-11-10",24.96,27.26,24.9,26.44,830400.0],["2017-11-13",26.47,26.47,25.05,25.58,730300.0],["2017-11-14",25.45,27.94,25.11,27.53,844300.0],["2017-11-15",27.0,27.0,25.5,25.71,907100.0],["2017-11-16",25.71,26.459,25.21,25.23,608400.0],["2017-11-17",25.15,25.545,24.7,25.31,477900.0],["2017-11-20",25.38,26.0,25.06,25.23,454300.0],["2017-11-21",25.25,25.29,24.412,25.0,563900.0],["2017-11-22",25.25,26.84,25.1,26.17,597500.0],["2017-11-24",26.32,26.878,26.09,26.27,187300.0],["2017-11-27",26.25,27.29,26.13,26.26,401700.0],["2017-11-28",26.39,26.39,25.1,25.58,456400.0],["2017-11-29",25.4,25.53,24.32,24.72,612400.0],["2017-11-30",25.0,25.82,24.8,25.47,479500.0],["2017-12-01",25.27,25.27,23.7,24.56,550000.0],["2017-12-04",25.0,25.0,22.8,22.95,951500.0],["2017-12-05",22.81,24.405,22.2,23.74,593300.0],["2017-12-06",23.44,23.87,23.11,23.31,378500.0],["2017-12-07",23.02,23.878,23.02,23.56,366400.0],["2017-12-08",23.73,24.4,23.31,23.42,308000.0],["2017-12-11",23.38,24.37,23.25,24.05,385100.0],["2017-12-12",23.92,24.07,23.24,23.38,413300.0],["2017-12-13",23.24,23.86,23.22,23.28,304100.0],["2017-12-14",23.18,24.3,23.001,23.17,364900.0],["2017-12-15",23.17,23.92,22.73,23.77,1000000.0],["2017-12-18",23.97,24.96,23.8,24.66,495100.0],["2017-12-19",24.76,24.97,23.7,23.81,427000.0],["2017-12-20",24.11,24.46,23.57,23.67,250800.0],["2017-12-21",23.56,23.82,23.05,23.59,410200.0],["2017-12-22",23.41,23.44,22.47,22.57,520800.0],["2017-12-26",22.2,22.39,21.46,22.05,603500.0],["2017-12-27",21.91,22.86,21.778,22.37,359300.0],["2017-12-28",22.44,22.535,21.82,21.99,503300.0],["2017-12-29",21.99,22.9,21.81,22.53,628800.0],["2018-01-02",22.83,24.23,22.58,23.56,537500.0],["2018-01-03",23.76,24.46,23.559,24.34,419900.0],["2018-01-04",24.59,24.94,23.58,24.01,459000.0],["2018-01-05",24.13,24.279,23.81,24.01,365400.0],["2018-01-08",24.05,24.2,22.92,23.37,524900.0],["2018-01-09",23.5,23.66,23.02,23.23,237100.0],["2018-01-10",23.0,23.52,22.8,23.34,310500.0],["2018-01-11",23.33,23.56,23.1,23.3,323600.0],["2018-01-12",23.15,23.6,23.12,23.41,263000.0],["2018-01-16",23.58,24.85,22.76,23.0,684000.0],["2018-01-17",23.03,23.53,22.75,22.99,344300.0],["2018-01-18",23.02,24.099,23.02,23.75,444500.0],["2018-01-19",23.97,24.12,23.15,23.22,265300.0],["2018-01-22",23.85,27.4,23.5,25.31,2220900.0],["2018-01-23",25.56,25.56,23.52,24.43,895100.0],["2018-01-24",24.37,24.57,22.8,23.1,827900.0],["2018-01-25",23.23,23.25,22.0,22.27,874300.0],["2018-01-26",22.17,22.26,20.92,21.7,1043900.0],["2018-01-29",22.13,22.19,21.19,21.72,371900.0],["2018-01-30",21.48,21.68,21.06,21.65,276200.0],["2018-01-31",21.83,22.57,21.83,22.37,480600.0],["2018-02-01",22.16,23.16,22.09,22.86,540600.0],["2018-02-02",14.0,14.15,12.01,12.16,11711900.0],["2018-02-05",11.74,12.57,11.31,11.94,3223300.0],["2018-02-06",12.2,12.75,11.57,11.74,2269500.0],["2018-02-07",11.66,11.96,11.4,11.41,1837600.0],["2018-02-08",11.46,12.4,11.41,12.05,1365500.0],["2018-02-09",12.23,12.37,11.64,12.27,948900.0],["2018-02-12",12.35,13.25,12.35,13.0,1303800.0],["2018-02-13",12.93,13.12,12.587,12.88,777700.0],["2018-02-14",12.65,13.01,12.65,12.91,688200.0],["2018-02-15",13.08,13.75,12.94,13.43,1381200.0],["2018-02-16",11.75,11.99,9.95,11.07,5966500.0],["2018-02-20",10.98,12.35,10.65,12.055,2400600.0],["2018-02-21",12.14,13.02,12.09,12.15,1653700.0],["2018-02-22",12.51,12.92,12.38,12.54,883200.0],["2018-02-23",12.51,12.85,12.51,12.84,674800.0],["2018-02-26",12.89,13.18,12.71,13.04,428000.0],["2018-02-27",13.64,13.92,13.3,13.6,1134600.0],["2018-02-28",13.75,13.837,12.41,12.74,1012300.0],["2018-03-01",12.58,13.52,12.58,13.14,727300.0],["2018-03-02",12.91,13.41,12.75,13.32,623000.0],["2018-03-05",13.3,14.1,13.3,13.84,1197000.0],["2018-03-06",14.0,14.11,13.4,13.57,611100.0],["2018-03-07",13.45,13.79,13.25,13.76,396100.0],["2018-03-08",13.82,14.75,13.64,14.38,938100.0],["2018-03-09",14.48,14.69,13.23,13.625,1026800.0],["2018-03-12",13.71,14.34,13.71,13.93,641400.0],["2018-03-13",13.96,14.21,13.52,13.66,509200.0],["2018-03-14",13.65,13.92,13.391,13.63,323900.0],["2018-03-15",13.61,13.69,13.2,13.36,339700.0],["2018-03-16",13.34,13.76,13.241,13.6,1170800.0],["2018-03-19",13.6,14.05,13.3,13.5,588500.0],["2018-03-20",13.48,13.78,13.251,13.56,287600.0],["2018-03-21",13.51,14.069,13.45,13.75,392500.0],["2018-03-22",13.73,13.81,13.075,13.11,516300.0],["2018-03-23",13.1,13.3,12.64,12.86,455100.0],["2018-03-26",13.2,13.56,12.831,13.02,524200.0],["2018-03-27",13.21,13.22,12.78,12.89,363500.0],["2018-03-28",12.9,13.149,12.66,12.89,324000.0],["2018-03-29",12.9,13.548,12.9,13.02,404000.0],["2018-04-02",12.9,13.16,12.44,12.58,394300.0],["2018-04-03",12.67,12.96,12.48,12.88,307200.0],["2018-04-04",12.69,12.99,12.071,12.88,395600.0],["2018-04-05",13.01,13.22,12.77,12.99,180600.0],["2018-04-06",12.83,13.17,12.48,12.6,202700.0],["2018-04-09",12.68,12.99,12.51,12.56,214600.0],["2018-04-10",12.81,13.07,12.56,12.79,253200.0],["2018-04-11",12.77,13.72,12.7,13.4,516200.0],["2018-04-12",13.54,14.39,13.35,14.14,528400.0],["2018-04-13",14.29,14.29,12.945,13.46,603000.0],["2018-04-16",13.48,13.88,13.24,13.36,333400.0],["2018-04-17",13.56,13.86,13.45,13.75,288200.0],["2018-04-18",13.76,14.4,13.5,14.3,466300.0],["2018-04-19",14.2,14.26,13.36,13.47,484700.0],["2018-04-20",13.36,13.546,13.025,13.27,258400.0],["2018-04-23",13.27,13.48,12.73,12.85,339800.0],["2018-04-24",12.96,13.2,12.5,12.72,504000.0],["2018-04-25",12.69,12.729,12.15,12.34,348300.0],["2018-04-26",12.38,12.449,12.13,12.23,314500.0],["2018-04-27",12.37,12.37,11.57,11.87,523700.0],["2018-04-30",11.86,12.34,11.759,12.29,247200.0],["2018-05-01",12.31,12.75,12.23,12.61,386500.0],["2018-05-02",12.61,12.95,12.36,12.4,256500.0],["2018-05-03",12.3,12.7,12.08,12.57,225400.0],["2018-05-04",12.58,13.2,12.58,13.01,446000.0],["2018-05-07",13.13,13.85,12.9,13.58,600300.0],["2018-05-08",16.2,18.13,16.1,17.4,3357700.0],["2018-05-09",18.19,20.38,17.61,18.09,1793000.0],["2018-05-10",18.86,19.569,18.315,18.44,700300.0],["2018-05-11",18.34,18.38,16.88,17.08,794600.0],["2018-05-14",17.32,18.309,17.32,17.78,571400.0],["2018-05-15",17.63,17.637,16.86,17.07,537900.0],["2018-05-16",17.4,17.46,16.75,17.33,364100.0],["2018-05-17",17.24,17.96,17.24,17.63,247600.0],["2018-05-18",17.67,17.878,17.1,17.51,250300.0],["2018-05-21",17.5,17.81,17.21,17.49,255800.0],["2018-05-22",17.5,17.83,16.831,16.96,330000.0],["2018-05-23",16.79,17.02,16.46,16.7,305600.0],["2018-05-24",16.75,17.22,16.44,16.9,339500.0],["2018-05-25",16.9,17.18,16.47,16.74,283100.0],["2018-05-29",17.15,19.97,17.039,19.08,1400900.0],["2018-05-30",19.23,19.45,17.79,18.1,624800.0],["2018-05-31",18.17,18.64,17.59,17.9,554100.0],["2018-06-01",17.95,18.54,17.61,18.18,452100.0],["2018-06-04",18.21,18.47,17.69,18.08,252100.0],["2018-06-05",18.1,21.15,18.1,20.48,1251400.0],["2018-06-06",20.45,20.95,19.31,20.51,764300.0],["2018-06-07",20.57,20.95,19.91,20.55,788800.0],["2018-06-08",20.38,21.678,20.0,21.21,532400.0],["2018-06-11",21.32,22.1,20.364,21.39,683400.0],["2018-06-12",21.45,22.26,20.66,21.23,616200.0],["2018-06-13",21.18,21.78,21.0,21.25,305800.0],["2018-06-14",21.35,22.84,21.35,22.5,649000.0],["2018-06-15",22.28,22.43,21.81,22.4,459900.0],["2018-06-18",22.35,22.38,22.01,22.26,235700.0],["2018-06-19",22.75,22.96,20.65,21.44,701100.0],["2018-06-20",21.56,23.245,21.33,22.89,509100.0],["2018-06-21",22.89,23.0,22.02,22.66,334600.0],["2018-06-22",22.86,23.08,22.348,23.0,419600.0],["2018-06-25",22.56,22.779,20.69,21.54,631200.0],["2018-06-26",21.6,21.901,21.02,21.73,251700.0],["2018-06-27",21.95,22.74,21.0,21.02,491100.0],["2018-06-28",21.0,22.08,20.87,21.76,354400.0],["2018-06-29",21.81,22.46,21.25,22.11,307200.0],["2018-07-02",21.1,22.7,21.02,22.47,261700.0],["2018-07-03",22.55,22.62,21.65,22.095,154000.0],["2018-07-05",22.26,23.55,22.12,23.34,425300.0],["2018-07-06",23.34,24.1,22.85,23.82,337900.0],["2018-07-09",23.92,24.48,23.24,24.1,469100.0],["2018-07-10",24.27,24.45,23.01,23.56,350900.0],["2018-07-11",23.37,24.13,22.24,24.0,331200.0],["2018-07-12",24.07,24.52,23.681,24.05,253500.0],["2018-07-13",24.15,24.15,23.44,23.79,176000.0],["2018-07-16",23.78,24.41,23.265,24.13,194400.0],["2018-07-17",23.88,24.74,23.75,24.14,250300.0],["2018-07-18",24.19,24.9,23.1,24.46,360200.0],["2018-07-19",24.45,25.63,24.02,25.05,327600.0],["2018-07-20",25.0,25.75,24.61,24.98,327400.0],["2018-07-23",24.83,25.475,24.025,25.35,195800.0],["2018-07-24",25.45,25.98,23.74,23.98,365900.0],["2018-07-25",23.96,24.95,23.96,24.87,120100.0],["2018-07-26",24.76,25.11,23.74,24.0,298600.0],["2018-07-27",24.04,24.69,22.21,22.96,303800.0],["2018-07-30",22.89,23.08,19.74,20.5,995000.0],["2018-07-31",20.52,21.84,20.215,21.31,282600.0],["2018-08-01",21.41,22.28,21.24,21.91,261100.0],["2018-08-02",21.6,22.35,21.003,21.99,369900.0],["2018-08-03",20.14,21.14,18.211,18.97,914100.0],["2018-08-06",18.62,19.13,18.62,18.88,392200.0],["2018-08-07",18.5,19.875,18.17,19.39,516700.0],["2018-08-08",19.44,19.84,19.13,19.4,223300.0],["2018-08-09",19.39,19.55,19.02,19.14,246400.0],["2018-08-10",18.99,19.62,18.5,19.56,262200.0],["2018-08-13",19.45,19.94,19.16,19.5,153300.0],["2018-08-14",19.44,19.755,18.861,19.37,174500.0],["2018-08-15",19.2,19.307,18.32,18.83,245300.0],["2018-08-16",18.42,19.43,18.261,18.86,229600.0],["2018-08-17",18.75,19.21,18.36,19.19,255900.0],["2018-08-20",19.26,19.62,18.97,19.25,137300.0],["2018-08-21",19.23,20.32,19.23,19.96,190800.0],["2018-08-22",19.98,20.609,19.89,20.36,117300.0],["2018-08-23",20.28,20.68,20.07,20.31,128200.0],["2018-08-24",20.3,20.8,20.19,20.41,138400.0],["2018-08-27",20.59,21.05,20.47,20.68,176500.0],["2018-08-28",20.64,21.47,20.5,21.29,164900.0],["2018-08-29",21.43,21.61,20.95,21.27,177700.0],["2018-08-30",21.2,21.515,20.79,20.92,184300.0],["2018-08-31",20.8,21.62,20.59,21.48,227900.0],["2018-09-04",21.26,21.289,19.25,20.11,333000.0],["2018-09-05",19.55,20.0,19.54,19.665,179200.0],["2018-09-06",19.69,19.98,18.89,18.95,180300.0],["2018-09-07",18.82,19.84,18.75,19.1,272300.0],["2018-09-10",19.34,19.35,18.61,19.19,151000.0],["2018-09-11",19.13,19.13,18.35,18.57,188000.0],["2018-09-12",18.39,18.84,17.88,18.78,266500.0],["2018-09-13",25.41,28.48,24.52,25.01,4243200.0],["2018-09-14",25.01,26.779,24.29,26.4,1653500.0],["2018-09-17",26.63,26.65,24.54,24.84,818600.0],["2018-09-18",24.84,25.187,24.03,24.62,523900.0],["2018-09-19",24.15,25.9,22.59,24.15,1189100.0],["2018-09-20",24.35,24.92,23.59,24.91,406500.0],["2018-09-21",24.96,25.4,24.61,24.88,741200.0],["2018-09-24",24.73,24.77,23.77,24.64,273600.0],["2018-09-25",24.6,25.269,24.6,24.83,220800.0],["2018-09-26",24.78,25.285,24.65,24.71,191400.0],["2018-09-27",24.83,25.17,24.078,24.68,238800.0],["2018-09-28",24.65,25.05,24.39,24.82,207000.0],["2018-10-01",25.28,26.72,24.94,25.78,527300.0],["2018-10-02",25.71,26.11,24.51,24.98,355300.0],["2018-10-03",25.05,25.21,24.66,24.99,215600.0],["2018-10-04",24.69,24.73,22.89,23.43,322100.0],["2018-10-05",23.19,23.6,22.63,23.16,199300.0],["2018-10-08",23.28,23.74,22.44,23.3,255700.0],["2018-10-09",23.15,23.69,22.85,23.38,219800.0],["2018-10-10",23.18,23.29,21.24,21.33,373700.0],["2018-10-11",20.92,21.429,19.48,19.86,721000.0],["2018-10-12",20.36,20.777,19.46,19.99,295900.0],["2018-10-15",19.86,20.7,19.51,20.39,309400.0],["2018-10-16",20.75,21.755,20.55,21.63,295200.0],["2018-10-17",21.65,22.2,20.87,22.09,144200.0],["2018-10-18",21.89,22.12,21.03,21.39,150900.0],["2018-10-19",21.61,21.87,19.91,20.03,235300.0],["2018-10-22",20.16,20.99,20.0,20.21,230500.0],["2018-10-23",19.71,20.32,19.39,20.25,158100.0],["2018-10-24",20.25,20.89,17.43,17.48,550100.0],["2018-10-25",17.8,18.48,17.72,18.32,240200.0],["2018-10-26",17.86,19.02,17.35,18.0,408600.0],["2018-10-29",18.46,19.13,18.02,18.47,495100.0],["2018-10-30",19.22,19.49,16.167,18.6,521900.0],["2018-10-31",19.02,19.94,18.85,19.6,252400.0],["2018-11-01",19.73,21.98,19.52,21.71,392500.0],["2018-11-02",21.46,22.8,21.179,22.35,325800.0],["2018-11-05",22.31,22.46,21.48,21.97,200500.0],["2018-11-06",21.99,22.45,21.5,21.94,179700.0],["2018-11-07",22.15,22.229,21.54,22.0,199800.0],["2018-11-08",21.8,22.02,21.585,21.99,163900.0],["2018-11-09",21.84,21.93,21.23,21.8,214000.0],["2018-11-12",21.57,21.57,20.0,20.51,191500.0],["2018-11-13",20.58,20.92,19.84,20.29,227300.0],["2018-11-14",20.43,21.0,19.955,19.97,322500.0],["2018-11-15",19.89,21.18,19.59,20.82,229100.0],["2018-11-16",20.5,21.19,20.14,20.43,171500.0],["2018-11-19",20.28,20.626,18.97,19.48,174300.0],["2018-11-20",18.84,19.58,18.63,18.77,151300.0],["2018-11-21",19.02,19.86,18.895,19.51,167600.0],["2018-11-23",19.21,20.04,19.21,19.36,84000.0],["2018-11-26",19.64,19.905,19.171,19.35,176700.0],["2018-11-27",19.16,19.86,18.99,19.65,129900.0],["2018-11-28",19.87,21.26,19.73,21.14,203800.0],["2018-11-29",20.67,21.68,20.57,21.13,167000.0],["2018-11-30",21.12,21.36,20.62,21.24,106000.0],["2018-12-03",22.0,22.19,20.89,21.22,203900.0],["2018-12-04",21.19,21.21,20.23,20.29,160500.0],["2018-12-06",19.62,19.99,18.86,19.0,523500.0],["2018-12-07",18.82,19.49,17.8,17.93,236500.0],["2018-12-10",17.91,18.35,17.54,17.75,278900.0],["2018-12-11",18.12,18.385,17.79,17.93,204300.0],["2018-12-12",18.07,18.28,17.76,17.79,256900.0],["2018-12-13",17.73,17.87,17.39,17.46,200500.0],["2018-12-14",17.15,17.58,17.05,17.17,252100.0],["2018-12-17",17.11,17.21,16.24,16.29,337100.0],["2018-12-18",16.52,17.07,16.051,16.15,304400.0],["2018-12-19",16.08,16.25,14.861,14.93,478700.0],["2018-12-20",14.9,15.03,13.74,13.8,641000.0],["2018-12-21",13.8,14.188,13.25,13.85,597100.0],["2018-12-24",13.77,14.11,13.47,13.9,212900.0],["2018-12-26",14.03,14.84,13.77,14.75,321500.0],["2018-12-27",14.42,14.73,13.93,14.64,265400.0],["2018-12-28",14.73,15.14,14.34,14.53,231500.0],["2018-12-31",14.65,14.85,14.19,14.55,185000.0],["2019-01-02",14.25,15.3,14.25,14.9,208100.0],["2019-01-03",14.61,14.87,14.12,14.29,187100.0],["2019-01-04",14.58,15.59,14.58,15.48,186800.0],["2019-01-07",15.61,15.94,15.2,15.66,160200.0],["2019-01-08",15.88,16.05,15.39,15.95,177800.0],["2019-01-09",16.15,16.65,15.95,16.03,117100.0],["2019-01-10",15.99,16.48,15.68,16.45,112500.0],["2019-01-11",16.36,16.67,16.26,16.41,79000.0],["2019-01-14",16.21,16.21,15.7,15.82,178900.0],["2019-01-15",15.89,16.17,15.8,16.04,141500.0],["2019-01-16",16.09,16.54,15.79,15.99,187600.0],["2019-01-17",15.95,16.11,15.72,15.86,329900.0],["2019-01-18",15.94,16.18,15.75,15.81,732200.0],["2019-01-22",15.65,15.93,15.19,15.34,334200.0],["2019-01-23",15.44,16.65,14.69,14.93,206100.0],["2019-01-24",15.02,15.7,14.86,15.06,415500.0],["2019-01-25",15.26,15.379,14.879,15.07,846100.0],["2019-01-28",14.87,15.2,14.38,14.46,354700.0],["2019-01-29",14.49,14.49,14.05,14.15,217800.0],["2019-01-30",14.14,15.04,14.0,14.75,262000.0],["2019-01-31",14.69,15.64,14.69,15.32,156600.0],["2019-02-01",15.26,15.37,14.94,15.21,112300.0],["2019-02-04",15.22,15.88,15.2,15.71,126300.0],["2019-02-05",15.67,16.23,15.67,16.04,116900.0],["2019-02-06",16.12,16.57,16.06,16.13,88800.0],["2019-02-07",15.85,16.08,15.54,15.69,110200.0],["2019-02-08",15.53,16.04,15.494,15.96,95600.0],["2019-02-11",16.0,16.2,15.8,16.2,81200.0],["2019-02-12",16.37,17.335,16.25,17.33,171100.0],["2019-02-13",17.47,17.8,16.36,16.71,202100.0],["2019-02-14",16.7,17.23,16.59,17.15,118700.0],["2019-02-15",17.48,18.08,17.16,17.99,518900.0],["2019-02-19",17.99,18.2,17.75,17.84,205500.0],["2019-02-20",17.88,19.94,17.88,19.41,645700.0],["2019-02-21",18.75,18.89,16.59,18.22,621800.0],["2019-02-22",18.23,19.25,17.7,17.72,420100.0],["2019-02-25",17.98,18.705,17.961,18.2,342900.0],["2019-02-26",18.08,18.45,17.919,18.34,166500.0],["2019-02-27",18.28,18.42,17.83,18.0,116700.0],["2019-02-28",17.93,17.93,16.73,16.73,218100.0],["2019-03-01",17.01,17.41,16.81,17.12,264400.0],["2019-03-04",17.19,17.25,16.15,16.78,248600.0],["2019-03-05",16.77,17.23,16.53,17.13,123800.0],["2019-03-06",17.14,17.39,16.46,16.68,142400.0],["2019-03-07",16.61,16.96,16.299,16.67,78100.0],["2019-03-08",16.37,16.84,16.295,16.66,100500.0],["2019-03-11",16.67,17.65,16.43,17.35,139300.0],["2019-03-12",17.36,17.74,17.1,17.49,143200.0],["2019-03-13",17.48,18.145,17.354,18.09,149000.0],["2019-03-14",18.04,18.44,18.04,18.28,110600.0],["2019-03-15",18.39,18.76,18.08,18.28,172300.0],["2019-03-18",18.22,18.59,17.93,18.26,103900.0],["2019-03-19",18.39,18.431,17.96,18.03,95700.0],["2019-03-20",18.01,18.53,17.894,18.24,94200.0],["2019-03-21",18.25,18.95,18.25,18.67,147300.0],["2019-03-22",18.63,18.63,17.47,17.61,151500.0],["2019-03-25",17.44,17.551,16.605,17.03,147200.0],["2019-03-26",17.1,17.35,16.74,16.88,99700.0],["2019-03-27",16.96,17.09,16.07,16.59,177000.0],["2019-03-28",16.56,17.11,16.37,16.85,123400.0],["2019-03-29",17.05,17.37,16.66,16.755,91800.0],["2019-04-01",17.2,17.5,16.8,17.44,164600.0],["2019-04-02",17.45,17.82,17.23,17.69,119100.0],["2019-04-03",17.89,18.34,17.65,17.95,143300.0],["2019-04-04",17.93,18.11,17.6,17.91,85000.0],["2019-04-05",18.0,18.29,17.83,18.09,103600.0],["2019-04-08",18.0,18.24,17.82,18.2,91700.0],["2019-04-09",18.11,18.49,18.04,18.28,127500.0],["2019-04-10",18.26,19.0,18.24,18.59,158600.0],["2019-04-11",18.6,19.41,18.38,18.62,195100.0],["2019-04-12",18.74,19.2,18.72,19.05,168600.0],["2019-04-15",19.14,19.87,18.971,19.08,247700.0],["2019-04-16",19.08,19.7,18.9,19.6,144200.0],["2019-04-17",19.75,19.82,19.15,19.77,163400.0],["2019-04-18",19.61,20.08,19.41,19.82,227800.0],["2019-04-22",19.86,20.56,19.57,20.48,216300.0],["2019-04-23",20.95,21.84,20.9,21.35,382000.0],["2019-04-24",21.15,22.0,21.15,21.57,203900.0],["2019-04-25",21.51,21.534,20.82,21.13,148500.0],["2019-04-26",20.96,21.5,20.91,21.42,152200.0],["2019-04-29",21.4,22.145,21.27,21.7,429500.0],["2019-04-30",26.5,29.49,26.015,29.27,2638600.0],["2019-05-01",28.96,31.1,27.56,27.94,1447600.0],["2019-05-02",27.44,29.55,27.31,28.68,475400.0],["2019-05-03",28.54,29.92,28.0,29.64,1817400.0],["2019-05-06",28.23,29.44,28.0,29.21,1051000.0],["2019-05-07",28.93,29.17,28.11,28.8,1054200.0],["2019-05-08",28.67,29.29,28.35,28.68,388100.0],["2019-05-09",28.06,28.79,27.605,28.4,755200.0],["2019-05-10",28.08,29.39,27.71,29.19,741700.0],["2019-05-13",28.18,28.414,26.86,27.34,852200.0],["2019-05-14",27.48,28.61,27.37,28.21,262500.0],["2019-05-15",27.29,28.95,27.29,28.71,297500.0],["2019-05-16",28.17,28.72,28.03,28.51,740800.0],["2019-05-17",28.0,28.55,24.585,24.65,710300.0],["2019-05-20",24.73,25.22,24.3,25.03,402200.0],["2019-05-21",25.29,26.04,25.17,25.85,212600.0],["2019-05-22",25.56,26.28,25.46,25.52,181800.0],["2019-05-23",24.93,25.82,24.54,25.07,236700.0],["2019-05-24",25.31,25.66,24.19,24.31,207700.0],["2019-05-28",23.96,24.58,23.516,24.39,224700.0],["2019-05-29",24.05,24.676,23.71,24.59,281200.0],["2019-05-30",24.72,25.11,24.305,24.87,165100.0],["2019-05-31",24.41,25.22,24.09,24.79,167100.0],["2019-06-03",24.74,25.39,24.22,24.37,216100.0],["2019-06-04",24.86,25.23,24.521,25.15,302400.0],["2019-06-05",25.14,25.67,24.77,25.48,212000.0],["2019-06-06",25.5,26.18,25.27,25.91,265800.0],["2019-06-07",26.11,26.71,25.62,26.31,224500.0],["2019-06-10",26.5,27.0,26.11,26.14,160900.0],["2019-06-11",26.51,26.75,25.28,25.79,130300.0],["2019-06-12",25.59,25.88,25.08,25.34,175800.0],["2019-06-13",25.57,26.05,25.3,26.01,96000.0],["2019-06-14",25.8,25.81,25.18,25.28,142600.0],["2019-06-17",25.34,25.64,25.22,25.64,131500.0],["2019-06-18",25.96,27.71,25.78,26.85,406100.0],["2019-06-19",26.91,27.23,26.37,27.05,175800.0],["2019-06-20",27.49,27.97,26.26,26.86,260800.0],["2019-06-21",26.67,27.16,26.27,26.53,180100.0],["2019-06-24",26.55,27.13,26.539,26.88,188100.0],["2019-06-25",26.82,27.71,26.76,26.96,253600.0],["2019-06-26",27.2,28.38,27.05,28.05,238400.0],["2019-06-27",28.28,28.95,28.139,28.83,230800.0],["2019-06-28",28.97,29.05,27.87,28.62,520800.0],["2019-07-01",30.0,30.58,29.296,30.35,649100.0],["2019-07-02",30.53,31.23,29.34,31.2,506300.0],["2019-07-03",31.51,32.84,30.88,32.38,763800.0],["2019-07-05",32.67,33.75,32.29,33.51,507000.0],["2019-07-08",33.55,33.8,32.702,33.35,284000.0],["2019-07-09",33.2,33.94,32.96,33.53,452200.0],["2019-07-10",34.06,34.94,33.4,34.55,307200.0],["2019-07-11",34.73,35.0,33.59,33.79,283400.0],["2019-07-12",34.39,34.97,34.09,34.92,222400.0],["2019-07-15",35.0,35.805,34.4,34.64,332100.0],["2019-07-16",34.53,35.0,33.84,34.26,206900.0],["2019-07-17",34.41,34.67,34.11,34.25,123800.0],["2019-07-18",34.38,34.65,34.178,34.61,139400.0],["2019-07-19",34.68,35.43,34.33,34.86,313800.0],["2019-07-22",34.89,35.46,32.2,33.35,530000.0],["2019-07-23",33.45,34.09,33.116,33.75,277900.0],["2019-07-24",33.78,35.65,33.57,35.6,280100.0],["2019-07-25",35.53,36.33,35.34,36.21,286600.0],["2019-07-26",36.58,37.53,36.0,36.15,334500.0],["2019-07-29",36.15,36.517,34.56,35.33,522700.0],["2019-07-30",34.61,40.24,34.32,39.94,1169600.0],["2019-07-31",39.25,39.49,35.05,36.2,1414100.0],["2019-08-01",37.51,39.36,36.75,36.97,745400.0],["2019-08-02",37.0,37.299,35.51,36.33,333900.0],["2019-08-05",35.91,37.04,35.07,36.47,428700.0],["2019-08-06",37.05,37.406,34.66,36.23,308400.0],["2019-08-07",35.88,37.59,35.88,37.49,297300.0],["2019-08-08",37.72,38.31,36.86,37.65,356400.0],["2019-08-09",37.62,37.71,36.185,36.81,248100.0],["2019-08-12",36.63,37.12,36.11,36.14,186200.0],["2019-08-13",36.01,38.2,35.55,38.01,305600.0],["2019-08-14",37.39,37.39,35.425,36.08,204200.0],["2019-08-15",36.22,36.51,35.45,35.66,212000.0],["2019-08-16",36.02,37.57,35.68,37.0,350800.0],["2019-08-19",37.66,38.05,37.382,37.65,188400.0],["2019-08-20",37.52,38.5,37.15,37.88,235800.0],["2019-08-21",37.67,38.448,37.4,38.15,214400.0],["2019-08-22",37.87,38.5,37.43,37.75,190200.0],["2019-08-23",37.43,38.13,36.78,37.43,568700.0],["2019-08-26",37.9,38.06,37.08,37.88,196900.0],["2019-08-27",38.06,39.45,36.23,36.77,280500.0],["2019-08-28",36.39,37.32,36.12,36.47,424900.0],["2019-08-29",36.82,37.17,34.63,36.88,490100.0],["2019-08-30",37.1,37.49,36.3,36.38,207600.0],["2019-09-03",36.0,36.95,34.895,35.0,228800.0],["2019-09-04",35.4,36.34,35.08,36.15,357200.0],["2019-09-05",36.62,37.46,36.23,36.42,198700.0],["2019-09-06",36.42,37.117,34.69,35.16,199000.0],["2019-09-09",35.19,35.449,32.15,33.1,553800.0],["2019-09-10",32.64,32.8,31.58,32.26,349400.0],["2019-09-11",32.54,33.14,32.26,32.54,255500.0],["2019-09-12",32.87,33.01,31.82,32.84,411000.0],["2019-09-13",33.06,33.98,32.659,33.09,178400.0],["2019-09-16",32.94,34.019,32.789,33.27,197300.0],["2019-09-17",33.37,35.07,33.232,34.72,212500.0],["2019-09-18",34.75,35.0,33.12,33.7,197500.0],["2019-09-19",33.81,34.62,33.42,33.46,141900.0],["2019-09-20",33.59,33.8,32.58,32.61,708000.0],["2019-09-23",32.53,33.24,32.425,32.87,133400.0],["2019-09-24",32.98,33.55,30.56,31.18,322500.0],["2019-09-25",31.24,32.03,30.812,31.92,164500.0],["2019-09-26",31.77,32.51,31.237,31.94,140500.0],["2019-09-27",31.85,32.14,30.21,30.41,230600.0],["2019-09-30",30.36,31.53,30.36,30.83,370800.0],["2019-10-01",31.03,32.19,30.12,30.15,497100.0],["2019-10-02",30.0,30.05,29.18,29.84,260900.0],["2019-10-03",29.88,30.46,29.317,30.03,162000.0],["2019-10-04",30.14,30.65,29.865,30.62,110700.0],["2019-10-07",30.6,31.12,30.385,30.84,140800.0],["2019-10-08",30.43,31.2,30.11,30.81,238200.0],["2019-10-09",31.18,31.357,30.7,31.04,178400.0],["2019-10-10",31.1,31.91,31.073,31.62,218400.0],["2019-10-11",32.0,32.42,30.86,30.97,196600.0],["2019-10-14",30.81,31.2,30.41,30.95,163100.0],["2019-10-15",31.14,32.21,31.11,31.76,178300.0],["2019-10-16",31.89,32.14,31.53,31.84,137900.0],["2019-10-17",32.06,32.58,31.82,32.48,184900.0],["2019-10-18",32.27,32.41,31.15,31.57,122800.0],["2019-10-21",31.8,31.93,30.83,30.97,269300.0],["2019-10-22",30.94,31.38,30.04,30.17,158700.0],["2019-10-23",29.99,30.46,29.48,30.0,142900.0],["2019-10-24",30.33,32.12,30.135,32.08,190500.0],["2019-10-25",32.06,32.542,31.56,31.98,206800.0],["2019-10-28",32.31,32.92,31.96,32.05,238000.0],["2019-10-29",32.13,32.91,31.79,32.38,189500.0],["2019-10-30",32.43,33.43,32.35,33.08,128300.0],["2019-10-31",33.08,33.45,32.82,32.895,119800.0],["2019-11-01",33.23,34.55,32.824,34.55,354400.0],["2019-11-04",34.75,35.251,32.2,33.44,860600.0],["2019-11-05",34.53,35.99,32.405,35.36,560900.0],["2019-11-06",33.89,35.236,33.575,34.8,330400.0],["2019-11-07",35.13,35.26,34.13,34.45,204300.0],["2019-11-08",34.06,34.73,33.96,34.45,179900.0],["2019-11-11",34.46,34.49,33.755,33.94,127500.0],["2019-11-12",34.0,36.25,34.0,36.25,665000.0],["2019-11-13",36.25,37.99,35.9,36.88,495300.0],["2019-11-14",36.72,36.934,36.22,36.75,140900.0],["2019-11-15",36.66,36.961,33.6,34.23,587500.0],["2019-11-18",34.04,34.04,32.82,33.265,328200.0],["2019-11-19",33.34,34.33,33.28,33.565,159700.0],["2019-11-20",33.33,33.9,33.09,33.56,155500.0],["2019-11-21",33.69,33.71,32.72,32.83,218600.0],["2019-11-22",32.94,33.005,32.03,32.53,185600.0],["2019-11-25",32.67,33.84,32.596,33.53,124700.0],["2019-11-26",33.24,33.515,32.57,32.67,399200.0],["2019-11-27",32.85,32.94,30.64,31.85,368500.0],["2019-11-29",31.7,32.21,31.41,31.56,100000.0],["2019-12-02",31.52,31.56,30.22,30.51,225600.0],["2019-12-03",30.17,30.54,29.54,30.455,196900.0],["2019-12-04",30.72,31.2,30.65,30.91,145200.0],["2019-12-05",31.02,31.34,30.06,30.57,172700.0],["2019-12-06",30.78,31.24,30.45,30.78,214900.0],["2019-12-09",30.9,31.054,30.44,30.59,173100.0],["2019-12-10",30.5,31.23,30.5,30.82,104100.0],["2019-12-11",29.65,29.84,27.08,27.1,1563400.0],["2019-12-12",26.93,27.46,26.24,26.5,1077500.0],["2019-12-13",26.28,26.72,25.66,26.03,506400.0],["2019-12-16",26.04,26.88,25.77,26.17,478800.0],["2019-12-17",27.16,27.92,26.72,27.55,693200.0],["2019-12-18",27.57,27.97,27.0,27.37,337500.0],["2019-12-19",27.59,27.765,26.92,27.19,364500.0],["2019-12-20",27.31,27.58,26.639,26.77,582800.0],["2019-12-23",26.73,27.595,26.45,27.29,219500.0],["2019-12-24",27.26,27.44,26.872,27.1,104500.0],["2019-12-26",27.15,27.39,26.87,27.08,147300.0],["2019-12-27",27.11,27.11,26.22,26.65,237200.0],["2019-12-30",26.69,27.05,25.452,25.93,336100.0],["2019-12-31",25.7,26.325,25.575,25.86,427900.0],["2020-01-02",26.24,26.75,25.84,26.5,571400.0],["2020-01-03",26.23,27.1,26.1,26.83,308500.0],["2020-01-06",26.42,26.95,25.7,26.05,314100.0],["2020-01-07",26.15,26.67,25.89,26.53,391100.0],["2020-01-08",26.5,27.46,26.5,27.13,396500.0],["2020-01-09",27.26,28.39,27.165,28.28,537600.0],["2020-01-10",28.27,28.52,27.58,28.46,316100.0],["2020-01-13",28.48,29.25,28.378,28.81,333500.0],["2020-01-14",28.9,29.45,28.011,29.16,355100.0],["2020-01-15",29.09,30.32,29.04,30.31,545700.0],["2020-01-16",30.59,31.72,30.54,31.2,671700.0],["2020-01-17",31.44,31.774,30.8,31.7,459600.0],["2020-01-21",31.23,32.07,31.13,31.35,573700.0],["2020-01-22",31.94,35.483,31.5,34.96,1300200.0],["2020-01-23",34.95,36.115,33.685,35.74,672900.0],["2020-01-24",35.96,36.558,34.62,34.74,471200.0],["2020-01-27",33.59,34.47,33.18,33.69,455800.0],["2020-01-28",34.0,34.49,33.62,34.36,555400.0],["2020-01-29",34.51,35.58,33.75,34.76,774200.0],["2020-01-30",34.58,34.7,33.58,34.05,403600.0],["2020-01-31",33.95,33.95,31.85,32.18,391700.0],["2020-02-03",32.5,32.5,31.3,31.64,508000.0],["2020-02-04",32.31,32.749,32.04,32.43,299200.0],["2020-02-05",33.11,33.86,32.47,33.0,215000.0],["2020-02-06",33.28,33.63,32.735,33.47,218300.0],["2020-02-07",32.87,33.179,31.04,31.64,588300.0],["2020-02-10",31.49,32.28,31.29,32.28,187600.0],["2020-02-11",32.78,33.0,32.14,32.32,196200.0],["2020-02-12",32.63,32.93,32.12,32.27,300100.0],["2020-02-13",32.17,32.33,31.42,31.7,418600.0],["2020-02-14",31.89,32.3,31.19,31.51,205900.0],["2020-02-18",31.48,33.35,31.25,33.18,339700.0],["2020-02-19",33.57,36.17,33.56,35.24,819800.0],["2020-02-20",35.19,35.85,34.33,35.66,538600.0],["2020-02-21",35.81,35.81,34.47,35.27,236000.0],["2020-02-24",33.5,34.6,32.55,33.73,356900.0],["2020-02-25",34.08,34.236,31.19,31.37,408300.0],["2020-02-26",31.43,32.25,30.88,31.39,228900.0],["2020-02-27",30.67,31.67,29.38,30.49,339900.0],["2020-02-28",29.16,30.75,28.43,30.75,409200.0],["2020-03-02",31.27,31.33,28.28,28.38,835800.0],["2020-03-03",27.4,28.0,24.85,25.35,2370000.0],["2020-03-04",25.76,26.49,25.23,25.43,634500.0],["2020-03-05",24.98,25.5,21.79,22.04,891200.0],["2020-03-06",21.25,23.06,20.76,23.03,703500.0],["2020-03-09",21.58,22.15,20.85,21.43,604800.0],["2020-03-10",22.79,22.79,20.81,22.2,786700.0],["2020-03-11",21.28,21.47,20.37,20.84,685700.0],["2020-03-12",19.91,19.99,17.77,17.95,707500.0],["2020-03-13",19.05,19.95,17.54,18.1,798600.0],["2020-03-16",16.31,16.31,14.0,14.21,697700.0],["2020-03-17",13.88,14.37,12.44,13.36,816200.0],["2020-03-18",13.16,13.81,11.47,12.68,854600.0],["2020-03-19",12.38,15.233,12.003,14.32,707400.0],["2020-03-20",14.58,15.64,13.535,14.1,594500.0],["2020-03-23",14.46,15.1,13.41,14.84,304300.0],["2020-03-24",15.65,17.01,15.57,16.34,392100.0],["2020-03-25",16.46,17.0,15.17,16.24,417000.0],["2020-03-26",16.48,17.37,16.22,16.71,423200.0],["2020-03-27",16.22,16.22,15.09,15.41,279900.0],["2020-03-30",15.63,16.72,15.307,16.63,317200.0],["2020-03-31",16.75,18.02,16.53,16.71,377900.0],["2020-04-01",16.05,16.39,14.71,14.89,349900.0],["2020-04-02",15.06,15.74,13.989,14.25,310400.0],["2020-04-03",14.28,14.5,13.54,13.81,209100.0],["2020-04-06",14.67,15.86,14.67,15.74,259200.0],["2020-04-07",16.44,16.805,15.49,15.96,356600.0],["2020-04-08",16.4,16.79,15.075,16.34,338500.0],["2020-04-09",16.99,18.09,16.72,17.79,478000.0],["2020-04-13",17.81,18.675,17.4,18.55,296600.0],["2020-04-14",18.97,19.78,18.53,18.75,366300.0],["2020-04-15",18.06,18.196,17.19,17.38,295900.0],["2020-04-16",17.41,17.799,16.64,17.1,352200.0],["2020-04-17",17.54,18.59,17.42,18.22,434400.0],["2020-04-20",17.92,18.68,17.684,17.78,180500.0],["2020-04-21",20.06,20.91,18.655,18.77,549000.0],["2020-04-22",19.07,19.845,19.06,19.37,256200.0],["2020-04-23",19.5,20.64,19.5,19.9,245900.0],["2020-04-24",20.0,20.79,19.645,20.59,218300.0],["2020-04-27",20.59,21.02,20.24,20.39,481800.0],["2020-04-28",23.79,24.57,21.84,23.1,1329000.0],["2020-04-29",23.41,25.24,23.27,24.35,546700.0],["2020-04-30",24.0,24.07,22.08,22.46,489700.0],["2020-05-01",21.9,22.3,20.91,21.63,329800.0],["2020-05-04",21.22,22.17,21.01,21.8,389600.0],["2020-05-05",22.32,23.26,22.25,22.54,256100.0],["2020-05-06",22.59,23.26,22.26,22.4,172300.0],["2020-05-07",22.55,24.65,22.21,23.75,660700.0],["2020-05-08",24.51,24.99,23.92,24.73,305900.0],["2020-05-11",24.5,25.03,23.921,24.54,238400.0],["2020-05-12",24.81,24.962,23.75,23.76,209200.0],["2020-05-13",23.69,23.98,21.7,21.94,273600.0],["2020-05-14",21.45,22.96,21.05,22.9,254300.0],["2020-05-15",22.7,22.96,22.35,22.62,275200.0],["2020-05-18",23.62,25.45,23.07,25.24,545100.0],["2020-05-19",24.78,25.61,24.6,24.85,230300.0],["2020-05-20",25.34,25.77,24.77,25.17,242500.0],["2020-05-21",25.29,25.92,25.088,25.32,153600.0],["2020-05-22",25.44,25.5,24.78,25.31,130400.0],["2020-05-26",26.23,27.65,26.02,27.33,357200.0],["2020-05-27",27.93,28.695,26.45,28.38,419800.0],["2020-05-28",28.66,28.87,25.67,25.93,381500.0],["2020-05-29",25.94,26.58,25.2,25.85,284900.0],["2020-06-01",26.07,27.26,26.05,26.8,198600.0],["2020-06-02",26.95,27.25,26.54,27.04,227100.0],["2020-06-03",27.5,28.0,27.01,27.97,334800.0],["2020-06-04",26.9,27.95,26.626,27.3,394700.0],["2020-06-05",28.0,29.38,27.765,28.95,365000.0],["2020-06-08",29.26,29.95,28.95,29.53,291500.0],["2020-06-09",28.83,29.245,26.525,27.11,725800.0],["2020-06-10",27.17,28.27,26.75,27.5,283900.0],["2020-06-11",26.19,26.63,24.0,24.945,572400.0],["2020-06-12",26.0,26.71,24.97,26.64,429700.0],["2020-06-15",25.51,27.208,25.31,26.84,173500.0],["2020-06-16",28.31,28.87,27.6,28.58,246600.0],["2020-06-17",28.5,28.64,27.38,27.7,246400.0],["2020-06-18",27.4,29.05,27.057,28.19,262900.0],["2020-06-19",28.74,29.72,28.02,28.05,361100.0],["2020-06-22",27.79,28.73,27.78,28.12,164700.0],["2020-06-23",28.55,28.72,27.97,28.0,151800.0],["2020-06-24",27.66,27.87,26.25,27.03,200700.0],["2020-06-25",26.73,27.62,26.652,27.27,147900.0],["2020-06-26",27.06,27.34,25.61,25.69,279600.0],["2020-06-29",26.11,26.74,25.31,26.62,179900.0],["2020-06-30",26.69,27.88,26.54,27.47,197600.0],["2020-07-01",27.51,27.685,26.77,26.79,113600.0],["2020-07-02",27.38,27.64,26.716,27.12,180500.0],["2020-07-06",27.82,27.82,26.52,27.46,258700.0],["2020-07-07",27.18,27.594,26.914,27.14,138200.0],["2020-07-08",27.11,27.68,26.71,27.68,199300.0],["2020-07-09",28.59,30.73,28.28,29.93,699900.0],["2020-07-10",31.0,31.66,29.825,29.94,432700.0],["2020-07-13",30.5,30.9,28.02,28.22,375400.0],["2020-07-14",28.1,28.67,26.75,28.59,293100.0],["2020-07-15",29.38,29.926,29.0,29.54,159900.0],["2020-07-16",29.47,29.5,28.58,28.93,175000.0],["2020-07-17",29.14,30.05,29.01,29.94,191700.0],["2020-07-20",30.04,31.86,29.854,31.54,464000.0],["2020-07-21",32.0,32.58,30.66,31.16,307900.0],["2020-07-22",31.03,31.516,30.3,30.87,220800.0],["2020-07-23",30.59,31.08,29.42,30.12,182500.0],["2020-07-24",29.75,30.32,29.21,29.94,223000.0],["2020-07-27",30.31,30.99,30.03,30.25,380100.0],["2020-07-28",30.15,30.42,27.845,27.91,376600.0],["2020-07-29",28.19,28.68,26.11,26.44,932600.0],["2020-07-30",24.0,24.44,21.81,22.79,2128900.0],["2020-07-31",23.245,23.74,22.31,23.6,703500.0],["2020-08-03",23.56,24.42,23.175,23.55,1582200.0],["2020-08-04",23.78,24.72,23.28,24.67,1124300.0],["2020-08-05",25.0,25.39,24.39,25.28,353500.0],["2020-08-06",25.14,25.953,24.91,25.78,262500.0],["2020-08-07",25.8,26.23,25.277,25.93,212700.0],["2020-08-10",26.07,26.79,26.01,26.21,222300.0],["2020-08-11",26.46,27.04,25.84,26.13,205100.0],["2020-08-12",26.45,26.62,25.52,25.75,230200.0],["2020-08-13",25.56,25.56,23.36,24.24,938600.0],["2020-08-14",24.0,24.65,23.59,24.62,251400.0],["2020-08-17",24.84,25.39,24.51,25.26,225100.0],["2020-08-18",25.32,25.412,24.25,24.69,137500.0],["2020-08-19",24.55,24.77,24.02,24.13,149100.0],["2020-08-20",24.0,24.18,23.36,23.76,135100.0],["2020-08-21",23.74,23.8,23.201,23.5,124100.0],["2020-08-24",23.73,24.0,23.01,23.2,159600.0],["2020-08-25",23.21,23.48,22.73,23.34,214600.0],["2020-08-26",23.28,23.65,23.0,23.17,137100.0],["2020-08-27",23.16,23.503,22.835,23.26,246800.0],["2020-08-28",23.4,24.0,23.17,24.0,134300.0],["2020-08-31",24.19,24.76,23.82,24.45,300400.0],["2020-09-01",24.85,25.52,24.5,25.52,232600.0],["2020-09-02",25.77,26.32,25.23,25.84,321900.0],["2020-09-03",25.47,25.544,24.0,25.48,339200.0],["2020-09-04",25.64,25.89,24.253,25.2,270700.0],["2020-09-08",24.62,25.54,24.275,25.05,257300.0],["2020-09-09",25.39,26.355,25.14,26.24,233200.0],["2020-09-10",26.5,26.83,25.38,25.63,245200.0],["2020-09-11",25.88,26.31,25.7,25.92,243400.0],["2020-09-14",26.32,26.771,25.84,26.57,194100.0],["2020-09-15",26.9,28.015,26.753,27.44,235200.0],["2020-09-16",27.69,28.5,27.45,28.03,213700.0],["2020-09-17",27.43,27.75,27.01,27.62,133000.0],["2020-09-18",27.98,28.04,27.16,27.56,414300.0],["2020-09-21",26.71,26.87,25.62,25.78,210100.0],["2020-09-22",25.89,26.42,25.24,26.4,170500.0],["2020-09-23",26.41,27.38,25.26,25.33,173100.0],["2020-09-24",25.37,25.77,24.72,25.02,155500.0],["2020-09-25",24.79,25.54,24.49,25.46,155400.0],["2020-09-28",26.01,27.0,25.67,26.6,350500.0],["2020-09-29",26.52,26.84,26.1,26.45,131800.0],["2020-09-30",26.35,26.81,25.93,26.35,186000.0],["2020-10-01",26.73,28.79,26.73,28.65,275100.0],["2020-10-02",27.85,29.16,27.8,28.5,203300.0],["2020-10-05",28.98,29.18,28.57,28.98,140100.0],["2020-10-06",28.99,30.0,28.89,28.96,222300.0],["2020-10-07",29.5,30.13,29.36,29.72,118200.0],["2020-10-08",30.2,30.33,29.632,29.82,354800.0],["2020-10-09",29.95,30.72,29.9,30.1,150300.0],["2020-10-12",30.5,30.99,30.22,30.76,172500.0],["2020-10-13",30.3,30.48,29.65,29.93,120900.0],["2020-10-14",30.14,30.44,29.62,29.81,99000.0],["2020-10-15",29.19,29.522,28.5,29.33,120500.0],["2020-10-16",29.4,29.55,28.98,29.09,107400.0],["2020-10-19",29.4,29.904,28.41,28.66,159800.0],["2020-10-20",28.95,29.35,28.58,28.9,243800.0],["2020-10-21",29.45,29.45,28.3,28.71,91800.0],["2020-10-22",29.0,29.92,28.65,29.89,104100.0],["2020-10-23",30.0,30.59,29.61,30.36,120300.0],["2020-10-26",30.18,30.61,28.84,29.8,226300.0],["2020-10-27",29.8,30.67,29.09,29.35,166300.0],["2020-10-28",28.5,28.5,27.66,27.85,269700.0],["2020-10-29",26.42,28.313,24.36,27.63,553200.0],["2020-10-30",27.24,27.3,25.16,25.51,245100.0],["2020-11-02",25.59,26.84,25.54,26.48,231500.0],["2020-11-03",26.78,28.74,26.6,28.51,402200.0],["2020-11-04",28.21,28.81,27.8,28.06,127600.0],["2020-11-05",28.31,29.481,28.31,29.11,107800.0],["2020-11-06",29.11,30.23,28.654,29.82,139500.0],["2020-11-09",30.58,32.04,30.27,31.09,360100.0],["2020-11-10",31.3,31.64,30.34,31.51,218000.0],["2020-11-11",31.91,34.73,31.71,34.73,753700.0],["2020-11-12",34.13,34.37,33.02,33.41,203700.0],["2020-11-13",33.245,34.84,33.245,34.34,200300.0],["2020-11-16",34.87,35.72,34.431,35.02,346700.0],["2020-11-17",34.38,34.9,33.54,34.48,202500.0],["2020-11-18",34.81,35.41,34.26,34.39,176000.0],["2020-11-19",34.27,35.5,34.07,35.34,182900.0],["2020-11-20",35.4,35.77,35.03,35.15,179200.0],["2020-11-23",35.56,36.58,35.34,35.39,247900.0],["2020-11-24",36.3,36.3,35.1,35.81,156900.0],["2020-11-25",35.81,36.15,35.18,35.23,100200.0],["2020-11-27",35.5,35.78,35.23,35.48,105500.0],["2020-11-30",36.62,41.9,36.6,41.79,1101500.0],["2020-12-01",42.25,43.56,41.06,41.26,458100.0],["2020-12-02",41.5,44.48,41.37,43.37,588800.0],["2020-12-03",43.76,44.762,43.03,43.31,358900.0],["2020-12-04",43.44,44.336,42.47,42.75,282900.0],["2020-12-07",42.55,42.72,40.76,42.02,242600.0],["2020-12-08",41.68,43.04,41.68,42.63,224500.0],["2020-12-09",42.36,43.26,39.89,40.51,518400.0],["2020-12-10",40.32,41.99,39.9,41.61,132800.0],["2020-12-11",41.05,41.99,40.455,40.6,115500.0],["2020-12-14",40.99,41.57,40.801,41.05,186300.0],["2020-12-15",41.89,42.92,40.98,41.98,213100.0],["2020-12-16",42.3,42.63,41.487,42.25,139900.0],["2020-12-17",42.68,42.68,41.96,42.3,125900.0],["2020-12-18",42.35,42.5,39.86,41.11,359500.0],["2020-12-21",40.0,43.7,40.0,43.03,514200.0],["2020-12-22",39.754,43.8,39.0,43.16,550600.0],["2020-12-23",43.5,45.0,42.66,44.41,322800.0],["2020-12-24",44.81,44.81,41.62,42.62,177100.0],["2020-12-28",43.12,43.74,41.13,41.32,280000.0],["2020-12-29",41.53,41.77,38.52,39.59,241500.0],["2020-12-30",39.59,42.12,39.59,41.75,112000.0],["2020-12-31",41.72,42.58,41.21,41.87,108500.0],["2021-01-04",42.13,43.7,41.02,41.265,212200.0],["2021-01-05",41.07,43.545,41.07,43.5,194700.0],["2021-01-06",43.77,45.93,43.25,45.11,296300.0],["2021-01-07",45.34,46.55,44.78,44.91,189700.0],["2021-01-08",44.94,45.02,42.67,42.92,136900.0],["2021-01-11",47.86,58.5,45.19,54.7,1965400.0],["2021-01-12",54.7,57.955,52.68,55.26,530300.0],["2021-01-13",54.75,55.29,52.87,54.35,266400.0],["2021-01-14",55.24,58.19,54.8,56.78,314800.0],["2021-01-15",56.33,56.36,53.88,54.82,188800.0],["2021-01-19",56.87,57.7,55.19,56.45,176800.0],["2021-01-20",57.19,59.44,57.0,58.57,289500.0],["2021-01-21",58.99,61.15,57.79,60.14,329300.0],["2021-01-22",59.89,61.96,59.1,61.22,347000.0],["2021-01-25",61.46,63.29,59.15,61.74,311800.0],["2021-01-26",62.15,62.88,57.85,57.975,412400.0],["2021-01-27",56.33,60.47,55.575,56.89,389200.0],["2021-01-28",56.61,57.88,55.5,56.97,323000.0],["2021-01-29",56.97,57.72,52.04,52.97,391900.0],["2021-02-01",54.05,56.84,52.865,55.98,258100.0],["2021-02-02",56.84,59.42,55.06,58.63,1197700.0],["2021-02-03",58.93,59.28,57.341,58.34,690700.0],["2021-02-04",58.61,60.67,58.61,60.47,367100.0],["2021-02-05",61.61,62.6,60.01,62.36,303200.0],["2021-02-08",64.39,65.58,63.17,64.65,313500.0],["2021-02-09",65.17,65.599,63.72,64.02,238100.0],["2021-02-10",64.68,65.86,61.84,63.81,307200.0],["2021-02-11",71.32,79.05,69.05,69.84,870700.0],["2021-02-12",67.53,70.89,63.395,69.35,688200.0],["2021-02-16",69.66,72.48,67.77,71.4,429600.0],["2021-02-17",69.84,73.23,66.81,72.11,317400.0],["2021-02-18",70.02,71.0,67.66,68.91,254500.0],["2021-02-19",69.05,74.68,69.05,72.5,1418600.0],["2021-02-22",72.49,72.751,67.02,68.46,208300.0],["2021-02-23",63.9,67.45,61.57,66.76,316200.0],["2021-02-24",65.42,68.0,64.72,67.73,290900.0],["2021-02-25",67.62,68.31,61.9,62.39,299600.0],["2021-02-26",62.54,64.74,61.29,63.97,225000.0],["2021-03-01",65.19,68.17,63.76,66.0,281900.0],["2021-03-02",66.62,66.62,63.13,63.18,209700.0],["2021-03-03",62.41,63.81,59.11,59.4,298600.0],["2021-03-04",58.85,59.29,53.34,54.63,503400.0],["2021-03-05",55.71,55.92,50.29,55.3,348600.0],["2021-03-08",55.0,56.73,51.74,52.87,286900.0],["2021-03-09",54.05,56.81,54.05,55.01,204500.0],["2021-03-10",55.01,57.428,54.81,56.36,222400.0],["2021-03-11",58.4,60.82,58.0,60.69,262300.0],["2021-03-12",59.7,60.17,57.48,59.73,181200.0],["2021-03-15",60.26,62.4,59.23,60.96,221100.0],["2021-03-16",61.2,62.84,60.36,61.6,279900.0],["2021-03-17",60.69,63.87,59.315,63.24,220600.0],["2021-03-18",62.45,62.9,59.63,59.64,203600.0],["2021-03-19",59.86,60.8,57.153,59.09,472300.0],["2021-03-22",59.84,60.785,57.76,60.45,149200.0],["2021-03-23",60.39,60.39,56.06,56.2,190500.0],["2021-03-24",57.16,57.65,54.22,54.44,163900.0],["2021-03-25",53.05,55.79,51.81,55.26,181400.0],["2021-03-26",56.08,56.61,53.6,55.81,141900.0],["2021-03-29",55.65,55.65,52.25,52.63,186900.0],["2021-03-30",52.5,55.09,51.16,54.42,146400.0],["2021-03-31",55.15,57.33,55.11,56.87,113200.0],["2021-04-01",58.14,60.71,58.14,58.96,134400.0],["2021-04-05",60.57,60.57,57.9,58.01,145800.0],["2021-04-06",57.5,58.635,55.82,56.52,257300.0],["2021-04-07",56.1,56.77,53.69,54.19,290400.0],["2021-04-08",54.69,56.22,53.8,55.92,193600.0],["2021-04-09",55.16,55.95,53.15,55.47,157100.0],["2021-04-12",55.5,55.5,53.03,54.55,112200.0],["2021-04-13",54.8,55.421,53.17,54.86,462400.0],["2021-04-14",55.0,57.11,54.432,54.95,128000.0],["2021-04-15",55.69,57.22,54.43,56.63,241700.0],["2021-04-16",57.0,57.89,56.1,56.62,92500.0],["2021-04-19",56.3,57.0,52.48,53.2,133600.0],["2021-04-20",52.54,52.97,50.23,51.77,140100.0],["2021-04-21",51.21,54.05,50.87,53.73,100400.0],["2021-04-22",54.07,55.69,53.0,53.54,227700.0],["2021-04-23",53.87,55.92,53.87,55.38,96200.0],["2021-04-26",55.54,57.37,54.483,57.02,98900.0],["2021-04-27",57.61,58.38,56.24,56.81,153400.0],["2021-04-28",56.22,58.23,55.7,58.1,203200.0],["2021-04-29",53.05,55.25,45.25,46.81,1333200.0],["2021-04-30",46.0,47.46,44.41,47.46,399400.0],["2021-05-03",48.38,51.59,47.52,51.34,665800.0],["2021-05-04",50.88,50.88,48.54,50.23,380900.0],["2021-05-05",50.38,51.967,49.43,50.99,209900.0],["2021-05-06",50.65,51.17,48.13,48.96,301300.0],["2021-05-07",49.0,51.75,48.87,51.58,117900.0],["2021-05-10",50.96,50.96,46.005,46.16,336100.0],["2021-05-11",44.23,46.71,42.67,46.16,231000.0],["2021-05-12",45.01,45.58,42.8,43.41,267400.0],["2021-05-13",44.3,46.41,43.15,44.36,227000.0],["2021-05-14",45.35,47.14,44.56,46.81,120700.0],["2021-05-17",46.04,47.29,45.32,45.79,307800.0],["2021-05-18",46.31,47.63,46.23,46.67,120500.0],["2021-05-19",45.5,47.4,45.13,47.4,149600.0],["2021-05-20",47.76,49.0,47.105,48.74,129900.0],["2021-05-21",49.73,50.01,48.22,48.86,163300.0],["2021-05-24",49.48,51.03,48.66,50.81,136100.0],["2021-05-25",51.26,52.19,49.32,49.95,164400.0],["2021-05-26",50.3,51.49,50.27,51.46,436500.0],["2021-05-27",51.8,52.98,51.4,52.1,92800.0],["2021-05-28",52.28,53.47,51.75,52.05,93600.0],["2021-06-01",52.51,52.955,51.35,52.63,260800.0],["2021-06-02",52.56,53.01,51.27,51.92,130700.0],["2021-06-03",51.46,51.57,49.57,49.63,106800.0],["2021-06-04",50.17,52.15,49.61,50.02,72900.0],["2021-06-07",50.01,50.65,49.36,50.39,77700.0],["2021-06-08",50.88,51.641,49.83,50.58,79800.0],["2021-06-09",50.75,51.25,49.58,49.63,76200.0],["2021-06-10",49.95,50.77,48.86,49.03,72800.0],["2021-06-11",49.3,49.82,49.03,49.79,76600.0],["2021-06-14",50.189,51.15,49.63,50.66,104600.0],["2021-06-15",51.03,51.988,49.32,50.14,85400.0],["2021-06-16",50.19,50.94,48.44,50.38,273200.0],["2021-06-17",49.84,51.24,49.09,50.31,185400.0],["2021-06-18",49.36,50.3,48.93,49.88,284900.0],["2021-06-21",49.55,50.25,48.88,49.14,303000.0],["2021-06-22",49.09,49.52,48.34,49.46,166500.0],["2021-06-23",49.59,51.43,49.59,50.97,306500.0],["2021-06-24",51.63,53.0,51.6,52.94,240000.0],["2021-06-25",53.1,53.64,52.42,52.56,348000.0],["2021-06-28",52.68,53.4,52.1,52.97,124400.0],["2021-06-29",53.02,54.05,52.57,52.68,151500.0],["2021-06-30",52.61,53.3,51.59,51.59,320500.0],["2021-07-01",51.59,51.99,49.39,49.88,227400.0],["2021-07-02",50.3,50.79,49.44,50.51,123800.0],["2021-07-06",51.561,51.561,48.84,50.43,127200.0],["2021-07-07",50.67,50.67,47.46,47.59,189600.0],["2021-07-08",46.12,47.46,45.5,46.85,189200.0],["2021-07-09",47.28,47.89,46.68,47.32,143800.0],["2021-07-12",47.41,47.789,46.66,47.28,121600.0],["2021-07-13",46.92,46.92,45.46,45.59,109200.0],["2021-07-14",46.27,46.57,45.04,45.82,168600.0],["2021-07-15",45.5,45.5,43.24,43.6,131700.0],["2021-07-16",44.26,44.47,41.52,41.76,153500.0],["2021-07-19",40.88,41.44,39.69,40.11,347800.0],["2021-07-20",40.1,42.63,39.88,42.18,222200.0],["2021-07-21",42.5,44.34,42.48,44.01,165700.0],["2021-07-22",43.95,43.95,42.585,43.06,108300.0],["2021-07-23",43.25,43.87,42.475,43.23,115900.0],["2021-07-26",43.33,43.78,42.47,42.5,113600.0],["2021-07-27",42.34,42.34,40.23,41.39,132500.0],["2021-07-28",42.13,43.6,41.56,43.19,178600.0],["2021-07-29",45.1,45.315,41.0,44.55,474300.0],["2021-07-30",43.6,46.11,42.65,46.0,374100.0],["2021-08-02",46.49,47.44,45.54,46.19,511600.0],["2021-08-03",46.25,47.1,45.62,47.04,153300.0],["2021-08-04",46.76,47.58,46.71,47.33,103600.0],["2021-08-05",47.9,49.29,47.596,49.0,160500.0],["2021-08-06",48.89,50.2,48.585,49.54,161200.0],["2021-08-09",49.59,49.77,48.57,49.55,99100.0],["2021-08-10",49.44,50.23,48.905,50.2,162600.0],["2021-08-11",50.45,51.01,49.12,50.91,143900.0],["2021-08-12",50.67,50.67,49.605,49.75,140000.0],["2021-08-13",49.48,50.05,48.93,50.0,74200.0],["2021-08-16",49.59,49.6,48.745,49.33,115700.0],["2021-08-17",48.75,49.09,47.275,47.76,202200.0],["2021-08-18",47.64,49.23,47.01,48.08,129200.0],["2021-08-19",47.83,48.65,46.98,48.05,154300.0],["2021-08-20",48.08,50.34,48.08,50.22,121300.0],["2021-08-23",50.87,52.657,50.8,52.49,135200.0],["2021-08-24",52.58,53.735,52.49,53.56,206300.0],["2021-08-25",53.69,57.87,53.61,56.38,445300.0],["2021-08-26",56.0,56.48,54.86,55.73,103000.0],["2021-08-27",55.63,59.86,55.625,59.83,277600.0],["2021-08-30",60.0,60.23,58.02,58.45,168800.0],["2021-08-31",58.03,59.1,56.39,58.29,140000.0],["2021-09-01",58.47,58.56,57.42,57.55,94900.0],["2021-09-02",57.94,58.26,56.895,57.64,147600.0],["2021-09-03",57.69,58.85,57.558,58.2,107500.0],["2021-09-07",58.11,58.44,57.27,57.87,165000.0],["2021-09-08",57.36,57.36,54.319,55.7,154200.0],["2021-09-09",55.42,56.2,54.25,54.28,118200.0],["2021-09-10",54.61,55.675,52.92,53.09,170200.0],["2021-09-13",53.66,53.66,51.31,52.87,191900.0],["2021-09-14",53.0,54.15,52.18,53.68,181100.0],["2021-09-15",53.56,54.4,51.65,54.39,173600.0],["2021-09-16",54.24,56.69,53.53,56.67,363500.0],["2021-09-17",57.12,58.2,55.5,57.4,832500.0],["2021-09-20",55.29,55.76,53.325,54.42,143500.0],["2021-09-21",55.27,55.845,53.74,55.72,90600.0],["2021-09-22",56.37,60.12,56.37,59.98,305300.0],["2021-09-23",60.8,62.23,59.825,61.89,118600.0],["2021-09-24",61.36,61.89,60.75,61.4,75300.0],["2021-09-27",61.1,61.82,60.62,61.03,69900.0],["2021-09-28",60.02,60.02,57.0,57.27,130300.0],["2021-09-29",60.41,62.99,56.65,56.99,285700.0],["2021-09-30",57.95,57.95,56.07,57.13,299200.0],["2021-10-01",57.61,57.61,55.964,56.07,122800.0],["2021-10-04",55.61,55.84,53.22,53.94,160900.0],["2021-10-05",54.41,55.32,53.7,54.94,127900.0],["2021-10-06",54.01,55.56,53.705,54.1,94100.0],["2021-10-07",55.05,55.8,54.58,54.75,329300.0],["2021-10-08",54.94,55.65,52.64,52.67,114200.0],["2021-10-11",52.23,53.27,51.73,51.84,72200.0],["2021-10-12",52.27,52.295,50.56,51.22,165400.0],["2021-10-13",51.66,53.28,51.55,52.33,206600.0],["2021-10-14",53.27,54.05,51.4,52.42,363900.0],["2021-10-15",53.79,53.98,51.905,52.59,220100.0],["2021-10-18",52.05,53.34,51.83,53.21,93500.0],["2021-10-19",53.47,54.34,53.34,54.21,241100.0],["2021-10-20",54.01,54.77,53.23,54.61,52100.0],["2021-10-21",54.42,56.15,54.42,56.02,87300.0],["2021-10-22",55.96,56.69,54.715,55.01,70600.0],["2021-10-25",55.28,56.42,55.02,56.26,127400.0],["2021-10-26",56.83,57.97,56.3,57.32,174400.0],["2021-10-27",56.76,58.16,55.7,55.93,198400.0],["2021-10-28",60.81,71.83,59.5,71.01,926700.0],["2021-10-29",70.0,71.5,68.24,69.72,351300.0],["2021-11-01",69.5,73.1,69.46,72.72,408600.0],["2021-11-02",72.15,79.75,72.0,77.92,1194300.0],["2021-11-03",76.46,80.75,75.347,80.68,946400.0],["2021-11-04",80.75,80.75,77.95,78.39,482200.0],["2021-11-05",79.54,82.42,77.2,77.72,505700.0],["2021-11-08",77.79,79.33,74.46,76.04,612900.0],["2021-11-09",76.37,76.91,74.44,76.34,189100.0],["2021-11-10",75.09,77.2,72.57,73.22,205400.0],["2021-11-11",74.39,76.4,73.68,74.9,153800.0],["2021-11-12",75.16,78.68,74.87,78.1,477900.0],["2021-11-15",78.55,80.76,78.24,79.54,1195500.0],["2021-11-16",79.37,85.13,78.54,85.09,1375000.0],["2021-11-17",82.44,83.13,79.36,79.37,414900.0],["2021-11-18",80.19,81.51,77.47,81.27,218800.0],["2021-11-19",80.58,82.76,80.465,81.77,153000.0],["2021-11-22",82.99,83.923,77.11,77.19,259500.0],["2021-11-23",76.12,78.92,74.02,75.85,269600.0],["2021-11-24",74.52,77.42,73.33,77.02,211500.0],["2021-11-26",74.08,75.52,72.06,74.22,127000.0],["2021-11-29",75.67,77.32,74.57,76.25,182000.0],["2021-11-30",75.87,77.016,72.98,74.97,456800.0],["2021-12-01",77.44,79.411,73.99,73.99,246800.0],["2021-12-02",72.95,76.21,72.57,75.64,282800.0],["2021-12-03",76.19,76.6,69.05,70.51,344900.0],["2021-12-06",70.47,75.94,67.02,75.04,547400.0],["2021-12-07",77.33,84.57,77.33,82.34,688400.0],["2021-12-08",82.58,84.5,80.38,81.92,444900.0],["2021-12-09",80.96,87.91,80.96,84.03,855800.0],["2021-12-10",85.03,85.61,80.39,85.51,584700.0],["2021-12-13",86.06,89.9,81.72,82.21,433000.0],["2021-12-14",80.82,82.37,78.43,81.91,301500.0],["2021-12-15",82.99,89.73,82.14,88.39,497800.0],["2021-12-16",87.92,89.48,78.42,80.6,475400.0],["2021-12-17",80.6,86.07,80.58,84.19,500300.0],["2021-12-20",81.3,83.35,79.635,81.4,366600.0],["2021-12-21",83.78,88.82,81.4,87.88,430800.0],["2021-12-22",87.5,88.7,85.4,88.68,219500.0],["2021-12-23",89.37,92.234,87.634,90.23,369500.0],["2021-12-27",90.95,94.39,90.67,92.58,327300.0],["2021-12-28",93.0,93.75,88.27,89.64,189800.0],["2021-12-29",90.09,91.49,88.22,89.91,148700.0],["2021-12-30",89.59,91.79,89.57,89.78,138200.0],["2021-12-31",90.01,91.0,88.35,88.7,202700.0],["2022-01-03",90.06,90.96,87.33,88.85,199500.0],["2022-01-04",90.1,90.2,84.9,88.38,468900.0],["2022-01-05",87.39,88.18,79.86,80.36,324700.0],["2022-01-06",80.9,83.18,78.5,82.79,289200.0],["2022-01-07",83.07,84.35,79.66,80.61,197200.0],["2022-01-10",78.59,79.75,74.54,78.04,356500.0],["2022-01-11",82.25,87.98,80.1,86.45,746800.0],["2022-01-12",88.58,90.51,85.995,89.46,436100.0],["2022-01-13",86.983,93.48,86.983,89.18,296900.0],["2022-01-14",89.47,90.94,86.344,90.62,223900.0],["2022-01-18",88.24,89.63,83.789,85.14,388000.0],["2022-01-19",86.09,87.87,82.88,83.98,286100.0],["2022-01-20",85.58,87.854,83.99,84.38,318100.0],["2022-01-21",83.04,85.99,79.98,79.98,284200.0],["2022-01-24",76.78,78.86,72.45,78.65,908900.0],["2022-01-25",75.94,78.799,74.258,76.2,443600.0],["2022-01-26",79.09,82.035,75.77,77.11,238500.0],["2022-01-27",79.4,79.43,70.33,71.67,381200.0],["2022-01-28",71.42,75.18,69.175,75.17,247600.0],["2022-01-31",75.46,80.26,74.98,79.39,318000.0],["2022-02-01",80.59,81.98,76.91,80.04,167100.0],["2022-02-02",81.83,82.28,78.07,78.76,324900.0],["2022-02-03",75.84,78.38,74.54,75.19,268100.0],["2022-02-04",75.22,79.1,73.78,78.08,188200.0],["2022-02-07",78.49,81.61,78.33,79.67,223600.0],["2022-02-08",79.66,84.61,79.66,83.89,203600.0],["2022-02-09",85.72,89.87,85.0,89.75,386700.0],["2022-02-10",76.89,79.495,69.78,70.94,1238300.0],["2022-02-11",68.52,74.145,68.52,70.01,765400.0],["2022-02-14",69.48,72.14,66.63,68.38,572100.0],["2022-02-15",71.04,72.63,69.1,72.39,262100.0],["2022-02-16",70.89,72.03,69.28,70.44,217900.0],["2022-02-17",69.46,69.74,67.165,67.7,243400.0],["2022-02-18",67.79,68.67,65.87,66.93,201300.0],["2022-02-22",65.58,68.0,65.249,66.28,180100.0],["2022-02-23",67.0,67.37,63.2,63.59,540600.0],["2022-02-24",60.33,67.61,59.31,67.41,250600.0],["2022-02-25",67.25,68.83,65.68,68.66,149100.0],["2022-02-28",67.84,69.749,67.16,68.75,215800.0],["2022-03-01",68.08,68.33,65.52,66.53,395100.0],["2022-03-02",67.17,69.98,66.75,69.53,230300.0],["2022-03-03",70.0,70.21,64.34,64.89,360500.0],["2022-03-04",64.27,64.27,59.96,60.11,581700.0],["2022-03-07",60.89,61.17,56.13,56.27,488900.0],["2022-03-08",55.96,60.81,55.69,58.73,298500.0],["2022-03-09",60.35,62.33,60.25,61.24,183000.0],["2022-03-10",59.3,61.0,58.9,60.28,137200.0],["2022-03-11",61.49,61.95,58.6,58.66,145300.0],["2022-03-14",58.37,59.1,53.66,53.96,329600.0],["2022-03-15",54.48,58.29,53.72,58.01,240400.0],["2022-03-16",59.7,62.54,58.63,61.9,247000.0],["2022-03-17",61.2,64.37,59.37,63.72,162400.0],["2022-03-18",63.03,66.83,63.03,65.58,398800.0],["2022-03-21",65.11,65.88,62.615,63.3,166700.0],["2022-03-22",63.96,68.14,63.96,67.53,300900.0],["2022-03-23",66.44,68.05,65.01,65.36,143900.0],["2022-03-24",66.07,67.89,64.89,67.86,101900.0],["2022-03-25",67.53,67.65,63.38,64.53,263800.0],["2022-03-28",64.13,65.11,61.83,62.62,450800.0],["2022-03-29",64.32,67.29,63.6,67.06,484700.0],["2022-03-30",66.54,67.54,63.89,64.37,148100.0],["2022-03-31",64.72,65.43,63.05,63.54,402200.0],["2022-04-01",64.07,65.56,62.43,62.75,232600.0],["2022-04-04",63.31,64.89,62.76,64.59,197200.0],["2022-04-05",64.22,64.22,57.025,57.2,399400.0],["2022-04-06",55.8,56.05,51.7,53.53,576000.0],["2022-04-07",53.5,55.4,50.57,52.64,500400.0],["2022-04-08",52.05,52.83,50.305,50.61,414000.0],["2022-04-11",50.36,52.33,49.1,51.44,383600.0],["2022-04-12",52.94,53.75,50.93,51.38,277800.0],["2022-04-13",51.17,53.26,51.14,52.86,136600.0],["2022-04-14",53.15,53.15,50.8,50.87,157200.0],["2022-04-18",50.17,51.68,49.16,50.43,169800.0],["2022-04-19",50.75,51.95,50.01,51.16,120300.0],["2022-04-20",52.16,53.496,50.66,51.08,183500.0],["2022-04-21",52.66,53.32,47.05,47.32,357500.0],["2022-04-22",46.98,47.75,45.33,45.5,350400.0],["2022-04-25",44.88,49.48,44.88,49.37,375800.0],["2022-04-26",48.71,50.99,47.22,50.51,591000.0],["2022-04-27",50.33,52.66,49.83,50.62,386200.0],["2022-04-28",51.9,53.38,47.63,50.12,648700.0],["2022-04-29",49.75,50.65,49.02,49.26,554000.0],["2022-05-02",49.1,51.78,48.53,51.66,236600.0],["2022-05-03",51.7,53.09,50.395,52.39,495100.0],["2022-05-04",52.27,53.56,49.41,53.37,231500.0],["2022-05-05",51.85,52.14,48.15,49.3,181500.0],["2022-05-06",48.79,48.93,46.53,47.95,249800.0],["2022-05-09",46.86,47.12,42.96,43.33,665800.0],["2022-05-10",44.77,45.48,41.95,43.13,711000.0],["2022-05-11",42.66,44.86,41.15,41.29,318300.0],["2022-05-12",40.5,44.44,39.74,42.76,343100.0],["2022-05-13",43.81,47.77,43.67,47.11,285400.0],["2022-05-16",46.5,47.655,45.6,46.16,162600.0],["2022-05-17",47.62,48.65,45.75,47.24,434200.0],["2022-05-18",46.25,47.17,44.59,45.32,182400.0],["2022-05-19",44.54,47.11,44.54,45.82,313000.0],["2022-05-20",46.9,47.13,42.68,45.09,148000.0],["2022-05-23",45.01,45.64,43.71,44.84,163100.0],["2022-05-24",44.07,44.07,41.485,42.7,165700.0],["2022-05-25",42.17,44.95,42.05,44.62,203600.0],["2022-05-26",44.46,47.36,44.155,46.42,210400.0],["2022-05-27",47.2,48.48,46.96,48.15,172200.0],["2022-05-31",47.6,48.195,46.15,46.81,315700.0],["2022-06-01",47.68,48.09,45.45,46.25,177900.0],["2022-06-02",46.25,50.32,45.97,50.01,137100.0],["2022-06-03",48.72,49.19,47.705,49.03,157500.0],["2022-06-06",50.4,50.785,48.45,49.93,213600.0],["2022-06-07",48.78,53.15,48.36,53.14,725500.0],["2022-06-08",52.77,54.91,52.4,53.66,433300.0],["2022-06-09",52.9,58.39,52.9,55.89,504900.0],["2022-06-10",53.65,54.471,51.06,51.96,672200.0],["2022-06-13",49.65,50.32,46.33,48.1,326800.0],["2022-06-14",48.31,50.115,46.525,49.43,240200.0],["2022-06-15",50.3,51.39,48.33,50.3,251400.0],["2022-06-16",48.15,48.745,46.96,47.42,206400.0],["2022-06-17",47.99,50.4,47.775,49.39,305200.0],["2022-06-21",50.16,51.905,49.65,51.45,158900.0],["2022-06-22",50.61,53.22,50.61,51.22,328900.0],["2022-06-23",51.39,55.045,50.94,54.86,217000.0],["2022-06-24",55.89,57.81,54.94,55.81,510900.0],["2022-06-27",56.45,56.88,54.25,56.15,231000.0],["2022-06-28",56.31,57.41,55.35,56.02,262100.0],["2022-06-29",55.06,56.8,53.773,56.75,216100.0],["2022-06-30",55.85,58.87,54.28,58.67,537000.0],["2022-07-01",57.9,59.34,54.05,54.63,333700.0],["2022-07-05",53.31,60.06,52.3,60.06,328300.0],["2022-07-06",60.18,61.4,59.06,60.45,257100.0],["2022-07-07",61.91,65.65,61.42,65.16,309500.0],["2022-07-08",64.39,66.755,64.39,65.52,201800.0],["2022-07-11",65.0,67.245,64.215,64.75,249900.0],["2022-07-12",64.75,66.346,63.68,65.09,129300.0],["2022-07-13",63.56,65.3,63.125,64.63,151800.0],["2022-07-14",64.8,66.45,63.63,65.92,143400.0],["2022-07-15",66.36,67.87,64.601,67.5,142100.0],["2022-07-18",68.41,69.41,67.08,67.36,302400.0],["2022-07-19",68.15,69.55,67.44,68.64,235300.0],["2022-07-20",68.21,71.89,68.21,71.8,244100.0],["2022-07-21",71.9,73.77,70.52,73.65,261600.0],["2022-07-22",73.67,74.18,69.64,70.3,186400.0],["2022-07-25",69.57,69.57,65.96,67.43,409400.0],["2022-07-26",67.01,68.3,66.004,68.19,259600.0],["2022-07-27",69.47,74.0,67.98,69.88,342200.0],["2022-07-28",80.25,85.0,76.06,82.93,858200.0],["2022-07-29",80.03,85.56,80.03,85.02,745600.0],["2022-08-01",82.33,86.8,82.33,86.56,513000.0],["2022-08-02",85.16,87.0,83.62,86.5,401500.0],["2022-08-03",86.34,92.35,85.68,92.18,446000.0],["2022-08-04",92.18,95.93,91.28,95.02,405500.0],["2022-08-05",93.26,96.95,92.01,95.17,394700.0],["2022-08-08",95.0,95.81,90.02,90.99,425500.0],["2022-08-09",89.9,91.615,87.78,91.6,984100.0],["2022-08-10",94.5,95.49,92.38,93.1,290100.0],["2022-08-11",93.9,95.52,91.69,94.52,379500.0],["2022-08-12",94.8,99.0,93.41,97.84,524300.0],["2022-08-15",97.88,98.85,95.805,97.22,352900.0],["2022-08-16",96.75,97.61,95.189,96.56,180500.0],["2022-08-17",95.41,96.78,93.63,96.37,189800.0],["2022-08-18",97.23,98.88,96.53,97.0,187700.0],["2022-08-19",95.0,95.55,93.74,93.86,845500.0],["2022-08-22",91.42,94.24,90.0,91.49,309200.0],["2022-08-23",91.63,94.05,91.63,93.07,436200.0],["2022-08-24",93.57,95.26,93.0,93.99,162600.0],["2022-08-25",94.34,97.99,94.19,96.45,203200.0],["2022-08-26",96.01,96.21,92.08,92.75,405700.0],["2022-08-29",91.19,95.23,91.11,92.25,345600.0],["2022-08-30",92.41,93.04,88.226,90.71,421400.0],["2022-08-31",90.56,90.72,88.24,89.28,404800.0],["2022-09-01",88.05,88.09,85.45,87.52,403200.0],["2022-09-02",89.47,90.49,83.93,84.86,258700.0],["2022-09-06",84.95,86.51,83.4,85.82,250400.0],["2022-09-07",85.65,88.645,85.34,88.06,168400.0],["2022-09-08",87.53,89.48,86.49,88.6,169100.0],["2022-09-09",89.93,92.45,89.485,91.6,325200.0],["2022-09-12",91.6,93.25,91.09,92.36,275800.0],["2022-09-13",89.16,90.525,88.53,89.2,252400.0],["2022-09-14",90.5,90.94,87.085,90.8,329300.0],["2022-09-15",90.28,93.36,89.37,92.5,305300.0],["2022-09-16",91.35,91.35,87.01,89.4,626000.0],["2022-09-19",88.47,92.535,88.47,92.0,201700.0],["2022-09-20",91.47,91.87,89.63,89.66,166500.0],["2022-09-21",90.05,94.99,90.05,92.51,530700.0],["2022-09-22",92.58,92.58,82.86,85.69,370400.0],["2022-09-23",83.97,84.12,76.01,79.17,738000.0],["2022-09-26",78.28,81.72,78.0,79.86,379000.0],["2022-09-27",82.25,83.41,79.53,81.44,199300.0],["2022-09-28",80.61,84.87,80.61,84.45,259200.0],["2022-09-29",83.16,83.16,79.95,82.03,150000.0],["2022-09-30",81.39,83.7,79.91,80.03,236800.0],["2022-10-03",80.19,85.865,79.525,84.6,225300.0],["2022-10-04",87.52,89.97,86.58,89.32,355800.0],["2022-10-05",88.02,89.94,86.075,89.28,105200.0],["2022-10-06",88.5,91.36,87.922,88.65,210300.0],["2022-10-07",86.95,86.995,82.61,84.08,201500.0],["2022-10-10",83.81,83.81,79.505,81.65,165900.0],["2022-10-11",80.48,81.9,77.77,79.84,238100.0],["2022-10-12",80.29,80.29,77.17,78.46,171100.0],["2022-10-13",76.13,81.07,73.81,79.98,258600.0],["2022-10-14",81.0,81.55,75.79,75.86,187000.0],["2022-10-17",78.7,80.945,78.02,79.94,283800.0],["2022-10-18",82.71,84.02,77.05,78.66,303700.0],["2022-10-19",78.27,79.11,77.01,78.84,187800.0],["2022-10-20",79.39,84.85,79.39,82.72,310400.0],["2022-10-21",83.05,87.25,81.28,87.03,335100.0],["2022-10-24",86.99,86.99,84.375,84.67,326900.0],["2022-10-25",85.03,90.27,84.73,88.07,444500.0],["2022-10-26",87.33,90.98,85.72,89.23,542800.0],["2022-10-27",108.5,115.82,104.33,115.3,2550700.0],["2022-10-28",113.58,116.98,107.04,116.23,911900.0],["2022-10-31",116.18,119.69,112.815,114.63,554800.0],["2022-11-01",115.16,115.95,111.05,113.32,506900.0],["2022-11-02",112.79,117.98,110.15,110.96,436800.0],["2022-11-03",108.74,115.08,108.114,110.96,406400.0],["2022-11-04",113.77,116.81,107.75,111.59,341800.0],["2022-11-07",111.59,112.0,104.46,104.69,598300.0],["2022-11-08",105.73,110.27,105.01,107.26,595000.0],["2022-11-09",105.22,106.06,101.78,103.29,357300.0],["2022-11-10",110.04,115.26,108.36,111.88,640300.0],["2022-11-11",112.92,117.258,109.59,112.18,491500.0],["2022-11-14",111.22,118.49,111.05,114.0,538200.0],["2022-11-15",118.0,119.99,114.27,114.66,453900.0],["2022-11-16",112.51,112.779,108.44,108.71,537600.0],["2022-11-17",105.44,112.913,104.34,111.2,546000.0],["2022-11-18",113.83,117.129,111.24,114.95,382000.0],["2022-11-21",113.42,113.9,110.89,112.41,357100.0],["2022-11-22",114.17,119.9,113.01,119.74,943100.0],["2022-11-23",119.83,124.52,119.83,121.79,791600.0],["2022-11-25",121.38,124.1,120.34,121.96,173200.0],["2022-11-28",121.11,123.67,120.58,122.49,581300.0],["2022-11-29",122.71,126.97,121.36,123.38,763700.0],["2022-11-30",123.17,127.66,120.133,127.55,580200.0],["2022-12-01",127.55,129.019,118.289,121.54,574200.0],["2022-12-02",117.865,121.22,115.99,119.61,373200.0],["2022-12-05",119.78,122.89,116.42,116.91,412500.0],["2022-12-06",117.29,117.56,111.56,113.27,525800.0],["2022-12-07",112.68,116.43,111.45,114.06,254900.0],["2022-12-08",115.56,119.05,114.55,116.88,228500.0],["2022-12-09",115.79,117.4,113.22,113.4,254200.0],["2022-12-12",113.1,117.19,112.31,116.97,263900.0],["2022-12-13",121.75,123.18,115.83,118.05,334000.0],["2022-12-14",118.06,119.8,116.3,117.81,457100.0],["2022-12-15",115.4,116.29,107.171,109.17,616900.0],["2022-12-16",108.3,112.22,107.945,111.83,622400.0],["2022-12-19",111.6,113.51,110.725,112.82,349700.0],["2022-12-20",111.17,115.53,110.93,114.48,356600.0],["2022-12-21",114.53,117.8,113.54,117.15,211200.0],["2022-12-22",115.9,115.9,112.12,114.22,183300.0],["2022-12-23",113.26,113.26,110.19,111.87,231700.0],["2022-12-27",112.0,112.0,106.27,107.5,295100.0],["2022-12-28",106.82,109.19,105.22,105.6,271300.0],["2022-12-29",107.28,109.21,106.27,107.74,221500.0],["2022-12-30",105.82,109.8,105.48,109.18,186000.0],["2023-01-03",110.81,111.83,107.305,110.26,306800.0],["2023-01-04",111.47,114.47,106.87,108.0,418000.0],["2023-01-05",106.97,106.97,103.515,105.54,365800.0],["2023-01-06",107.76,113.22,106.24,112.31,357200.0],["2023-01-09",113.6,121.86,113.5,117.15,389400.0],["2023-01-10",116.05,119.0,114.75,118.22,267200.0],["2023-01-11",125.72,128.18,117.07,117.5,689300.0],["2023-01-12",119.19,121.0,115.03,120.13,430600.0],["2023-01-13",119.12,123.871,118.38,123.21,370300.0],["2023-01-17",122.18,127.92,122.1,127.51,313800.0],["2023-01-18",129.0,137.13,129.0,133.44,815100.0],["2023-01-19",130.88,133.13,124.96,127.5,678900.0],["2023-01-20",130.01,130.28,125.0,127.94,521700.0],["2023-01-23",128.23,137.54,128.23,132.34,1005500.0],["2023-01-24",131.2,133.26,128.38,128.61,345700.0],["2023-01-25",126.11,126.59,121.315,124.38,576600.0],["2023-01-26",125.46,126.35,122.38,124.88,283900.0],["2023-01-27",125.27,128.8,124.23,128.55,346600.0],["2023-01-30",127.07,130.98,123.618,124.86,317700.0],["2023-01-31",124.86,129.905,124.42,129.78,392200.0],["2023-02-01",130.51,140.89,130.51,139.11,820300.0],["2023-02-02",140.3,142.78,134.81,135.27,608500.0],["2023-02-03",132.47,134.85,124.28,125.0,938600.0],["2023-02-06",122.68,128.75,121.08,123.62,622100.0],["2023-02-07",123.36,129.67,119.0,128.98,805500.0],["2023-02-08",128.72,133.19,124.68,125.08,851900.0],["2023-02-09",133.99,137.0,125.36,125.51,1090300.0],["2023-02-10",122.26,125.295,119.45,122.95,437100.0],["2023-02-13",124.07,128.32,121.49,127.56,387100.0],["2023-02-14",125.56,130.56,123.13,125.98,574000.0],["2023-02-15",126.21,134.19,126.21,133.7,588500.0],["2023-02-16",131.31,134.575,129.24,131.94,366300.0],["2023-02-17",132.0,133.255,127.46,129.98,327300.0],["2023-02-21",127.59,129.0,123.01,123.8,480400.0],["2023-02-22",124.23,125.79,121.9,122.34,383400.0],["2023-02-23",123.67,124.28,118.08,121.68,505500.0],["2023-02-24",120.49,127.28,120.49,125.555,457900.0],["2023-02-27",127.63,129.52,126.74,127.01,448500.0],["2023-02-28",126.8,137.77,126.61,132.62,587600.0],["2023-03-01",133.78,135.96,131.26,132.08,270800.0],["2023-03-02",129.0,133.3,126.03,132.48,332900.0],["2023-03-03",132.31,139.29,131.25,139.12,418700.0],["2023-03-06",139.54,144.9,138.34,138.67,906300.0],["2023-03-07",138.19,140.521,133.78,134.21,411100.0],["2023-03-08",135.72,139.313,135.23,136.59,369900.0],["2023-03-09",136.38,139.945,131.75,133.94,358200.0],["2023-03-10",134.1,134.1,125.66,127.0,519800.0],["2023-03-13",123.86,128.39,122.425,124.88,469000.0],["2023-03-14",128.82,132.41,128.055,131.15,394600.0],["2023-03-15",127.9,129.03,122.72,126.06,367200.0],["2023-03-16",123.75,131.12,122.79,128.82,363400.0],["2023-03-17",128.29,129.89,124.0,126.13,515800.0],["2023-03-20",126.96,134.15,125.07,133.62,402700.0],["2023-03-21",135.33,138.09,135.22,136.27,360300.0],["2023-03-22",135.57,136.33,131.18,131.21,313800.0],["2023-03-23",134.07,138.64,131.825,134.34,181600.0],["2023-03-24",132.19,132.19,126.79,128.53,334400.0],["2023-03-27",129.06,131.435,127.55,129.6,205000.0],["2023-03-28",129.41,129.54,123.68,126.61,257200.0],["2023-03-29",129.48,134.04,128.2,133.41,186300.0],["2023-03-30",135.11,136.98,132.77,133.12,366700.0],["2023-03-31",132.84,137.33,132.49,135.52,395400.0],["2023-04-03",135.0,136.71,130.33,132.73,402700.0],["2023-04-04",133.18,133.75,130.14,131.44,305300.0],["2023-04-05",129.38,129.97,125.93,128.63,313500.0],["2023-04-06",126.51,129.6,125.79,128.84,179500.0],["2023-04-10",128.61,136.75,127.36,136.09,278900.0],["2023-04-11",136.41,137.4,134.61,135.88,326300.0],["2023-04-12",138.1,139.5,133.25,135.18,410500.0],["2023-04-13",135.95,137.94,134.42,137.29,209100.0],["2023-04-14",137.32,141.1,134.24,137.46,232300.0],["2023-04-17",136.28,139.78,135.1,139.53,330500.0],["2023-04-18",140.62,141.28,138.72,141.17,377100.0],["2023-04-19",139.51,142.7,139.51,141.4,438300.0],["2023-04-20",138.87,141.675,135.83,136.92,831600.0],["2023-04-21",135.8,140.32,132.23,139.99,509700.0],["2023-04-24",139.75,141.03,136.66,137.0,383100.0],["2023-04-25",135.0,138.0,133.89,136.0,830700.0],["2023-04-26",135.38,139.46,134.502,135.32,954900.0],["2023-04-27",90.21,99.5,81.5,82.47,6974300.0],["2023-04-28",82.5,89.525,80.1,88.41,1986700.0],["2023-05-01",88.41,88.48,84.51,86.13,1035800.0],["2023-05-02",90.418,92.62,85.96,87.59,1097200.0],["2023-05-03",86.24,89.38,85.44,87.72,677600.0],["2023-05-04",87.47,88.87,85.05,86.29,462000.0],["2023-05-05",87.0,88.919,86.254,87.34,889000.0],["2023-05-08",87.86,95.22,87.55,94.63,792000.0],["2023-05-09",93.84,96.46,93.14,94.87,501200.0],["2023-05-10",97.0,97.12,94.94,95.91,473400.0],["2023-05-11",95.1,95.44,91.39,93.41,539000.0],["2023-05-12",94.58,95.18,91.71,93.35,483200.0],["2023-05-15",93.26,97.14,92.66,94.75,592000.0],["2023-05-16",94.12,95.325,93.44,94.64,312700.0],["2023-05-17",95.07,96.11,92.54,95.87,327800.0],["2023-05-18",96.7,97.46,94.24,97.13,416200.0],["2023-05-19",97.9,98.2,95.77,96.81,752700.0],["2023-05-22",96.73,98.99,96.58,98.66,376900.0],["2023-05-23",98.23,100.51,96.42,98.16,352600.0],["2023-05-24",95.98,96.05,92.19,95.22,415100.0],["2023-05-25",97.28,99.31,94.61,98.68,316400.0],["2023-05-26",99.42,104.36,99.08,100.68,520900.0],["2023-05-30",102.99,103.12,99.78,101.2,460900.0],["2023-05-31",99.68,102.94,98.01,102.34,592000.0],["2023-06-01",102.46,106.51,101.61,103.82,374500.0],["2023-06-02",105.49,105.69,102.51,103.72,268700.0],["2023-06-05",103.12,103.42,100.38,100.49,266800.0],["2023-06-06",99.31,102.1,98.91,99.48,306400.0],["2023-06-07",100.33,105.87,100.33,103.51,370600.0],["2023-06-08",104.11,106.89,102.62,106.79,469900.0],["2023-06-09",107.29,110.047,106.0,109.93,620000.0],["2023-06-12",111.26,116.065,110.915,112.04,642700.0],["2023-06-13",113.83,116.43,109.615,113.03,553100.0],["2023-06-14",113.66,113.715,101.375,103.76,1291700.0],["2023-06-15",103.44,103.44,95.84,96.95,1283100.0],["2023-06-16",98.55,101.75,96.49,98.99,1072800.0],["2023-06-20",97.08,99.901,90.48,92.23,1098600.0],["2023-06-21",91.99,93.755,89.427,92.28,579800.0],["2023-06-22",91.72,91.865,89.0,89.63,736700.0],["2023-06-23",88.83,89.23,85.65,86.99,1255900.0],["2023-06-26",85.46,88.88,84.819,85.99,907000.0],["2023-06-27",85.89,86.1,83.875,84.21,516500.0],["2023-06-28",83.15,85.49,82.57,82.84,451100.0],["2023-06-29",83.62,86.96,82.66,86.81,556400.0],["2023-06-30",87.74,89.75,86.629,89.65,489400.0],["2023-07-03",89.7,91.54,88.81,90.71,255200.0],["2023-07-05",90.71,90.75,86.24,86.34,351700.0],["2023-07-06",85.0,86.23,83.86,85.88,300600.0],["2023-07-07",86.33,87.4,85.93,86.05,283300.0],["2023-07-10",86.07,88.92,85.09,88.85,346400.0],["2023-07-11",89.54,89.54,87.52,88.05,368600.0],["2023-07-12",90.31,90.681,87.71,87.85,286000.0],["2023-07-13",88.51,91.285,88.01,90.2,289600.0],["2023-07-14",90.2,90.255,85.75,86.5,314600.0],["2023-07-17",87.1,90.7,87.1,90.07,411700.0],["2023-07-18",89.88,90.27,87.94,89.32,309400.0],["2023-07-19",89.53,91.847,87.589,88.34,454400.0],["2023-07-20",87.8,87.8,82.67,83.6,564700.0],["2023-07-21",84.58,85.7,81.79,81.86,370800.0],["2023-07-24",82.33,83.51,81.05,81.85,459700.0],["2023-07-25",81.5,81.751,78.23,80.24,835000.0],["2023-07-26",80.56,80.58,78.11,78.61,824400.0],["2023-07-27",70.84,77.189,68.86,69.22,3516300.0],["2023-07-28",69.92,70.19,65.465,67.2,2095400.0],["2023-07-31",67.69,68.0,64.82,66.62,1137700.0],["2023-08-01",65.5,66.82,64.42,65.64,1160900.0],["2023-08-02",64.39,64.575,62.245,62.53,751200.0],["2023-08-03",61.58,62.45,60.38,61.45,733400.0],["2023-08-04",61.16,62.14,60.45,60.72,467800.0],["2023-08-07",61.16,61.81,59.43,60.37,493900.0],["2023-08-08",59.44,59.83,57.26,57.48,879100.0],["2023-08-09",57.21,57.935,55.5,55.88,738400.0],["2023-08-10",55.96,57.25,55.51,55.55,486500.0],["2023-08-11",55.01,59.28,55.01,59.27,1091900.0],["2023-08-14",58.63,61.62,57.89,61.2,698100.0],["2023-08-15",60.85,62.59,60.09,61.29,929800.0],["2023-08-16",61.09,61.305,59.4,59.9,649900.0],["2023-08-17",60.9,60.935,56.895,57.37,437700.0],["2023-08-18",56.83,58.29,56.02,57.54,1015800.0],["2023-08-21",57.71,58.78,56.73,58.69,415100.0],["2023-08-22",59.44,60.0,58.75,59.5,429700.0],["2023-08-23",59.5,62.9,59.295,62.29,467000.0],["2023-08-24",63.58,63.66,60.55,60.58,358700.0],["2023-08-25",60.82,61.4,59.76,61.08,249300.0],["2023-08-28",61.51,62.105,60.11,61.09,285400.0],["2023-08-29",60.68,64.35,60.33,63.83,312600.0],["2023-08-30",63.61,64.63,62.16,63.0,1141200.0],["2023-08-31",63.48,67.59,63.31,66.57,1323200.0],["2023-09-01",67.79,69.77,67.569,68.21,666100.0],["2023-09-05",67.93,68.485,67.0,67.83,490100.0],["2023-09-06",68.2,70.415,68.004,70.12,779900.0],["2023-09-07",67.81,68.98,65.34,65.465,603800.0],["2023-09-08",65.2,65.38,61.81,63.07,637400.0],["2023-09-11",64.23,64.32,61.665,62.75,409900.0],["2023-09-12",62.03,63.95,61.915,63.41,441900.0],["2023-09-13",63.58,64.2,62.74,63.38,513300.0],["2023-09-14",63.53,65.37,62.84,65.26,405700.0],["2023-09-15",64.88,65.29,63.9,63.91,1045400.0],["2023-09-18",63.29,63.98,61.33,61.54,333300.0],["2023-09-19",61.31,62.6,60.99,62.14,359600.0],["2023-09-20",62.34,62.34,59.575,59.67,598500.0],["2023-09-21",58.6,58.725,53.685,53.71,788500.0],["2023-09-22",53.86,54.74,52.0,54.61,872400.0],["2023-09-25",54.01,56.06,54.01,54.79,390200.0],["2023-09-26",53.36,54.26,51.232,51.59,557200.0],["2023-09-27",52.14,54.725,52.14,53.8,351400.0],["2023-09-28",54.1,56.1,53.2,55.0,312900.0],["2023-09-29",55.83,56.095,53.67,55.03,391300.0],["2023-10-02",55.15,55.58,51.74,52.43,487400.0],["2023-10-03",51.63,52.18,49.165,49.23,537600.0],["2023-10-04",49.26,51.7,48.86,51.12,400900.0],["2023-10-05",50.95,51.47,49.55,51.06,304600.0],["2023-10-06",50.27,54.67,50.27,54.51,432600.0],["2023-10-09",53.85,54.61,52.5,54.52,432200.0],["2023-10-10",54.87,57.09,54.87,56.23,372500.0],["2023-10-11",56.76,57.05,53.36,54.6,314800.0],["2023-10-12",54.65,55.01,52.65,53.0,308000.0],["2023-10-13",53.0,53.02,51.96,52.69,412700.0],["2023-10-16",53.13,53.95,52.8,53.57,346800.0],["2023-10-17",52.33,55.31,52.166,54.16,303600.0],["2023-10-18",52.79,53.84,52.665,53.21,360100.0],["2023-10-19",53.79,54.17,51.49,51.87,289100.0],["2023-10-20",51.53,52.16,50.39,50.7,425300.0],["2023-10-23",49.89,52.29,49.09,51.5,509400.0],["2023-10-24",52.36,53.77,52.12,53.07,522000.0],["2023-10-25",50.75,51.09,48.39,49.68,1041600.0],["2023-10-26",62.08,66.773,59.25,61.54,2651200.0],["2023-10-27",61.95,63.48,59.97,61.66,850300.0],["2023-10-30",61.12,61.85,58.556,60.4,598700.0],["2023-10-31",60.61,65.68,59.64,64.61,669200.0],["2023-11-01",64.51,65.76,61.49,62.45,473000.0],["2023-11-02",64.98,65.93,62.84,65.47,457400.0],["2023-11-03",67.33,69.475,67.17,68.72,566600.0],["2023-11-06",69.61,69.61,66.85,67.43,340000.0],["2023-11-07",66.94,70.53,66.54,68.24,294400.0],["2023-11-08",68.0,68.76,67.37,68.18,253000.0],["2023-11-09",68.54,70.0,67.63,68.47,503000.0],["2023-11-10",69.34,71.96,68.41,71.74,385800.0],["2023-11-13",70.79,73.8,69.495,72.96,476800.0],["2023-11-14",76.26,80.3,75.835,80.0,637300.0],["2023-11-15",80.8,82.0,78.23,79.01,645400.0],["2023-11-16",80.3,80.6,78.37,79.45,446400.0],["2023-11-17",80.87,82.36,79.285,80.9,719000.0],["2023-11-20",81.0,84.12,80.875,82.62,544800.0],["2023-11-21",81.78,82.32,80.262,82.19,217100.0],["2023-11-22",83.98,84.6,80.89,80.9,256600.0],["2023-11-24",81.59,82.919,80.7,82.5,121400.0],["2023-11-27",81.59,83.5,81.27,82.8,292000.0],["2023-11-28",82.2,83.48,81.3,82.76,279300.0],["2023-11-29",83.69,85.4,83.69,84.67,343900.0],["2023-11-30",84.67,84.72,82.145,83.59,492200.0],["2023-12-01",83.5,87.31,82.21,87.14,245700.0],["2023-12-04",86.41,87.65,85.33,85.48,517600.0],["2023-12-05",84.98,85.48,80.49,82.99,311800.0],["2023-12-06",83.15,84.83,81.66,81.85,270800.0],["2023-12-07",82.66,83.98,81.84,83.79,222800.0],["2023-12-08",82.97,85.76,82.55,82.56,253700.0],["2023-12-11",82.47,84.75,82.43,84.01,264200.0],["2023-12-12",83.17,83.59,78.39,80.1,965700.0],["2023-12-13",82.07,86.4,79.1,86.39,715700.0],["2023-12-14",87.62,90.5,84.9,88.64,506500.0],["2023-12-15",89.53,89.53,86.87,88.92,635000.0],["2023-12-18",88.79,90.305,88.12,89.1,307600.0],["2023-12-19",90.32,92.27,88.15,89.96,273800.0],["2023-12-20",89.07,90.8,84.095,84.2,374900.0],["2023-12-21",86.5,87.381,84.96,86.62,288400.0],["2023-12-22",87.98,89.08,87.01,88.01,223700.0],["2023-12-26",88.0,90.78,88.0,90.27,215700.0],["2023-12-27",90.61,90.99,88.88,89.17,138100.0],["2023-12-28",88.85,91.87,88.805,90.99,281500.0],["2023-12-29",90.91,91.71,89.25,90.03,342300.0],["2024-01-02",88.93,89.47,85.3,86.0,381500.0],["2024-01-03",84.09,84.5,81.61,82.48,262700.0],["2024-01-04",82.68,83.601,81.1,81.12,212600.0],["2024-01-05",80.83,82.1,79.585,80.51,243700.0],["2024-01-08",80.89,85.54,80.39,84.8,444200.0],["2024-01-09",82.91,85.24,82.21,84.08,186200.0],["2024-01-10",83.72,84.66,81.29,83.59,218200.0],["2024-01-11",83.86,84.2,80.0,81.52,235000.0],["2024-01-12",82.6,84.19,79.66,79.8,207900.0],["2024-01-16",78.92,81.82,78.17,81.75,282000.0],["2024-01-17",92.45,93.515,87.15,91.07,1224200.0],["2024-01-18",94.56,96.5,91.86,93.94,723700.0],["2024-01-19",95.02,96.75,93.16,96.01,419400.0],["2024-01-22",97.5,101.66,96.75,100.42,512000.0],["2024-01-23",102.5,104.205,100.135,104.01,560100.0],["2024-01-24",105.2,105.592,101.32,101.95,310900.0],["2024-01-25",104.74,104.74,100.1,101.52,342900.0],["2024-01-26",100.69,102.59,100.045,100.9,243000.0],["2024-01-29",101.02,102.94,100.215,102.82,251300.0],["2024-01-30",101.93,103.45,98.47,99.72,296200.0],["2024-01-31",98.53,101.19,96.98,96.98,346000.0],["2024-02-01",98.3,101.79,96.98,101.0,318400.0],["2024-02-02",99.02,102.73,95.96,101.05,231300.0],["2024-02-05",100.38,104.18,99.9,103.87,370300.0],["2024-02-06",103.8,106.73,102.525,105.51,596200.0],["2024-02-07",105.86,107.85,104.38,107.1,563100.0],["2024-02-08",107.58,110.25,105.58,106.31,742000.0],["2024-02-09",117.25,119.11,108.53,110.04,825500.0],["2024-02-12",109.18,109.5,103.62,108.85,1280700.0],["2024-02-13",103.27,106.19,102.08,102.99,617800.0],["2024-02-14",104.4,104.4,100.45,103.28,473400.0],["2024-02-15",103.86,107.95,103.548,106.74,515800.0],["2024-02-16",105.28,106.38,102.465,102.69,363600.0],["2024-02-20",100.54,101.935,98.89,101.18,295300.0],["2024-02-21",99.41,100.94,97.77,100.85,330200.0],["2024-02-22",102.66,104.67,99.015,100.23,384900.0],["2024-02-23",100.02,103.11,99.0,102.19,381700.0],["2024-02-26",102.31,105.55,102.0,104.25,301500.0],["2024-02-27",105.0,110.1,104.09,104.33,463200.0],["2024-02-28",102.87,105.47,101.5,102.81,301800.0],["2024-02-29",105.86,109.38,103.91,109.22,379600.0],["2024-03-01",109.71,114.175,109.0,112.65,471200.0],["2024-03-04",113.21,114.16,110.08,111.28,320600.0],["2024-03-05",110.1,112.805,108.31,111.54,258700.0],["2024-03-06",113.15,116.27,111.41,112.58,285300.0],["2024-03-07",114.58,116.51,113.71,115.11,448300.0],["2024-03-08",116.54,117.36,115.01,116.0,288300.0],["2024-03-11",114.48,116.83,113.01,116.66,294000.0],["2024-03-12",116.43,119.41,113.32,116.92,534600.0],["2024-03-13",114.23,116.125,111.94,113.48,190500.0],["2024-03-14",120.76,132.0,120.5,124.59,978000.0],["2024-03-15",121.61,123.9,120.01,122.9,534300.0],["2024-03-18",123.78,125.805,121.61,122.53,329000.0],["2024-03-19",120.16,122.1,117.5,120.27,308200.0],["2024-03-20",120.66,124.41,118.5,123.58,253200.0],["2024-03-21",126.46,127.95,124.15,126.03,300000.0],["2024-03-22",125.99,128.185,125.0,127.35,154200.0],["2024-03-25",126.45,129.47,126.2,127.99,353000.0],["2024-03-26",128.88,129.37,125.66,126.59,234200.0],["2024-03-27",127.52,128.895,126.14,127.42,231100.0],["2024-03-28",126.77,130.49,126.43,128.41,202100.0],["2024-04-01",128.35,130.0,127.01,128.56,276700.0],["2024-04-02",126.0,126.0,122.6,123.34,245500.0],["2024-04-03",121.96,124.85,121.88,123.08,181000.0],["2024-04-04",124.81,125.0,116.86,117.59,222400.0],["2024-04-05",118.33,122.01,117.55,121.58,142000.0],["2024-04-08",123.23,126.53,122.51,124.6,154000.0],["2024-04-09",126.27,127.52,124.45,125.24,195400.0],["2024-04-10",120.23,124.12,119.81,123.16,297200.0],["2024-04-11",123.94,125.22,122.03,124.84,131500.0],["2024-04-12",123.21,123.21,119.17,119.98,146200.0],["2024-04-15",119.82,121.415,117.92,118.5,226800.0],["2024-04-16",119.11,121.81,118.5,121.39,177600.0],["2024-04-17",121.89,124.45,119.3,120.09,325700.0],["2024-04-18",119.97,124.49,117.0,122.08,297000.0],["2024-04-19",120.64,121.8,115.02,116.32,339000.0],["2024-04-22",117.38,120.48,116.2,120.27,284100.0],["2024-04-23",122.62,126.34,120.8,123.68,316100.0],["2024-04-24",124.0,128.645,120.415,120.91,814600.0],["2024-04-25",130.28,156.41,129.91,155.55,3134500.0],["2024-04-26",153.73,154.54,144.02,150.91,1648000.0],["2024-04-29",151.81,159.62,150.41,157.45,741900.0],["2024-04-30",157.0,160.706,155.02,159.38,684600.0],["2024-05-01",156.07,158.69,153.01,154.66,691300.0],["2024-05-02",159.68,162.89,154.81,159.73,570700.0],["2024-05-03",162.4,163.45,158.09,161.23,336400.0],["2024-05-06",161.64,163.97,158.65,163.33,384900.0],["2024-05-07",162.92,167.447,162.03,165.93,384100.0],["2024-05-08",163.22,164.9,162.24,163.77,280300.0],["2024-05-09",163.93,164.2,157.41,158.49,1159500.0],["2024-05-10",160.49,163.08,159.79,160.27,335600.0],["2024-05-13",163.39,164.18,159.05,159.82,458300.0],["2024-05-14",159.75,168.72,158.99,168.06,472200.0],["2024-05-15",169.69,175.205,168.07,174.87,441200.0],["2024-05-16",174.87,175.414,167.77,169.61,635500.0],["2024-05-17",170.85,173.71,169.1,173.4,236400.0],["2024-05-20",169.82,171.749,161.69,169.61,617800.0],["2024-05-21",166.78,169.71,165.8,167.74,370000.0],["2024-05-22",169.75,173.69,167.507,173.33,356000.0],["2024-05-23",175.21,175.31,166.43,168.49,294100.0],["2024-05-24",169.46,171.0,165.86,166.3,198200.0],["2024-05-28",166.9,167.2,156.03,158.52,586000.0],["2024-05-29",155.0,162.715,153.67,160.84,397600.0],["2024-05-30",161.85,165.735,161.16,163.38,333700.0],["2024-05-31",163.21,165.762,160.02,163.67,337900.0],["2024-06-03",164.03,166.29,161.55,166.14,467700.0],["2024-06-04",166.0,166.0,162.57,163.11,538600.0],["2024-06-05",164.75,167.66,162.95,165.87,286200.0],["2024-06-06",165.05,165.59,161.84,164.74,384100.0],["2024-06-07",151.43,153.89,145.753,149.91,1450500.0],["2024-06-10",148.395,151.0,146.63,148.48,551900.0],["2024-06-11",147.88,150.23,145.04,148.55,420100.0],["2024-06-12",152.35,153.9,147.8,152.09,469300.0],["2024-06-13",151.4,155.47,150.32,154.39,643000.0],["2024-06-14",151.85,152.715,149.13,150.0,365500.0],["2024-06-17",150.18,151.9,147.38,151.14,256500.0],["2024-06-18",150.85,152.08,147.01,147.17,240100.0],["2024-06-20",146.68,148.16,144.44,146.66,352700.0],["2024-06-21",145.63,150.565,143.6,148.99,340100.0],["2024-06-24",148.42,149.3,146.16,148.45,222300.0],["2024-06-25",148.99,152.68,147.9,150.96,290100.0],["2024-06-26",150.3,153.91,150.01,152.75,328100.0],["2024-06-27",151.94,154.29,150.83,153.4,217000.0],["2024-06-28",154.36,159.45,154.36,156.77,505100.0],["2024-07-01",156.32,156.635,151.16,155.22,188900.0],["2024-07-02",155.37,158.78,152.8,158.68,241900.0],["2024-07-03",159.0,160.81,156.75,159.87,108800.0],["2024-07-05",161.29,162.17,158.36,161.6,195000.0],["2024-07-08",163.18,165.01,161.09,164.21,346700.0],["2024-07-09",165.94,166.89,162.16,162.57,233800.0],["2024-07-10",164.14,164.14,159.75,162.35,256500.0],["2024-07-11",166.5,169.55,162.87,167.41,273500.0],["2024-07-12",168.25,174.0,167.445,169.29,274600.0],["2024-07-15",172.24,178.0,171.4,176.11,374400.0],["2024-07-16",177.13,179.95,173.15,179.81,437100.0],["2024-07-17",177.1,179.02,170.92,171.26,394100.0],["2024-07-18",175.08,180.0,171.04,174.89,355700.0],["2024-07-19",175.18,175.6,168.46,171.42,300700.0],["2024-07-22",174.46,181.88,174.46,181.5,398000.0],["2024-07-23",179.33,180.323,158.1,161.52,1709600.0],["2024-07-24",159.51,159.85,151.09,152.55,918800.0],["2024-07-25",163.48,165.86,153.48,159.27,1420400.0],["2024-07-26",163.24,164.89,158.29,160.06,642500.0],["2024-07-29",160.82,164.95,160.06,163.52,414800.0],["2024-07-30",163.63,167.48,156.23,156.42,463600.0],["2024-07-31",161.22,161.99,155.275,159.29,706100.0],["2024-08-01",157.8,159.02,143.78,144.52,563600.0],["2024-08-02",137.11,141.33,134.58,139.34,626500.0],["2024-08-05",130.91,140.58,129.55,137.66,470800.0],["2024-08-06",138.96,144.24,136.6,140.25,433100.0],["2024-08-07",145.15,145.29,137.75,138.47,1078000.0],["2024-08-08",143.33,149.42,139.825,148.61,231600.0],["2024-08-09",147.51,150.64,146.01,150.15,294900.0],["2024-08-12",151.98,156.16,149.985,150.93,324100.0],["2024-08-13",154.87,159.51,153.0,155.55,231600.0],["2024-08-14",156.78,158.639,152.66,154.65,168800.0],["2024-08-15",159.94,163.88,157.932,162.58,238600.0],["2024-08-16",162.22,164.02,160.62,160.85,175400.0],["2024-08-19",161.0,163.39,160.25,162.93,204100.0],["2024-08-20",162.63,163.305,157.46,157.63,257400.0],["2024-08-21",159.53,164.73,159.275,164.6,259700.0],["2024-08-22",164.85,167.0,157.71,158.43,234500.0],["2024-08-23",160.53,165.27,159.454,163.67,211800.0],["2024-08-26",162.09,164.62,161.275,162.5,177800.0],["2024-08-27",160.79,165.45,160.3,164.66,279300.0],["2024-08-28",163.85,164.71,161.87,163.38,174700.0],["2024-08-29",163.82,169.045,163.82,166.3,191600.0],["2024-08-30",169.39,169.39,164.92,168.1,289000.0],["2024-09-03",164.36,165.145,158.98,162.72,399300.0],["2024-09-04",159.45,165.99,157.85,164.98,291400.0],["2024-09-05",162.85,165.87,162.12,165.22,134700.0],["2024-09-06",165.12,165.12,153.84,156.73,301600.0],["2024-09-09",168.07,178.21,166.44,172.28,1031600.0],["2024-09-10",172.36,179.42,171.47,179.26,473700.0],["2024-09-11",179.32,183.0,175.62,180.62,524200.0],["2024-09-12",180.08,186.22,179.68,184.13,411600.0],["2024-09-13",186.69,190.09,185.156,185.92,995900.0],["2024-09-16",185.64,190.22,184.99,186.62,637000.0],["2024-09-17",186.9,191.775,185.51,187.36,474500.0],["2024-09-18",187.07,198.0,184.92,193.9,835700.0],["2024-09-19",199.55,204.0,199.23,201.41,891300.0],["2024-09-20",202.69,204.24,198.69,201.99,4503500.0],["2024-09-23",201.89,208.33,200.97,208.17,576400.0],["2024-09-24",208.82,212.89,203.149,212.75,559700.0],["2024-09-25",212.0,217.66,210.91,214.05,456700.0],["2024-09-26",219.89,220.166,213.0,217.83,369700.0],["2024-09-27",219.25,219.68,211.563,213.31,505500.0],["2024-09-30",212.99,217.61,210.18,216.52,407600.0],["2024-10-01",214.67,216.58,210.55,211.67,432300.0],["2024-10-02",211.8,215.265,210.2,212.93,409200.0],["2024-10-03",211.1,215.255,209.17,213.65,278900.0],["2024-10-04",218.98,220.0,214.735,218.34,553800.0],["2024-10-07",216.09,218.65,215.54,218.11,255000.0],["2024-10-08",217.77,224.0,217.71,223.59,445100.0],["2024-10-09",224.85,230.0,223.4,228.62,314400.0],["2024-10-10",225.37,232.0,225.21,231.72,365700.0],["2024-10-11",230.32,236.58,230.32,235.65,327700.0],["2024-10-14",238.0,239.88,235.65,238.58,398100.0],["2024-10-15",237.13,237.635,226.79,233.25,535600.0],["2024-10-16",237.76,237.76,229.56,233.63,266700.0],["2024-10-17",238.25,238.98,229.13,229.76,336900.0],["2024-10-18",232.6,233.0,218.24,218.3,450300.0],["2024-10-21",218.92,227.61,214.53,227.14,537800.0],["2024-10-22",227.13,228.29,221.65,223.5,771600.0],["2024-10-23",222.06,227.67,216.36,222.46,833500.0],["2024-10-24",209.28,210.97,189.39,192.21,2249000.0],["2024-10-25",193.25,206.0,189.88,200.7,1097400.0],["2024-10-28",201.0,209.68,199.58,205.63,627400.0],["2024-10-29",205.0,205.0,198.48,200.0,643200.0],["2024-10-30",197.0,197.0,191.46,191.72,477100.0],["2024-10-31",189.11,192.735,187.55,189.99,374200.0],["2024-11-01",189.23,195.0,189.0,194.71,340200.0],["2024-11-04",192.37,198.69,191.645,192.91,451300.0],["2024-11-05",193.27,198.83,193.27,198.23,615800.0],["2024-11-06",203.96,209.03,198.01,198.03,685700.0],["2024-11-07",198.71,204.36,197.0,202.99,682600.0],["2024-11-08",200.89,207.81,199.45,203.56,733800.0],["2024-11-11",206.19,211.45,198.54,199.3,481800.0],["2024-11-12",199.52,201.45,191.61,194.64,512600.0],["2024-11-13",195.73,196.26,185.76,185.76,400500.0],["2024-11-14",186.0,186.0,178.57,182.73,451900.0],["2024-11-15",181.7,181.7,174.8,176.51,391000.0],["2024-11-18",178.0,179.38,173.63,175.92,411000.0],["2024-11-19",172.39,183.62,172.03,182.84,654600.0],["2024-11-20",183.76,186.07,179.69,185.94,367800.0],["2024-11-21",187.03,191.685,183.671,188.3,384600.0],["2024-11-22",188.35,193.13,186.4,191.04,302200.0],["2024-11-25",193.29,196.0,188.19,193.63,491500.0],["2024-11-26",195.8,196.89,192.75,195.57,283800.0],["2024-11-27",198.03,198.34,184.5,189.25,224800.0],["2024-11-29",190.53,193.655,189.6,192.21,107700.0],["2024-12-02",193.79,197.14,187.171,187.55,462700.0],["2024-12-03",186.68,190.0,185.61,188.21,444400.0],["2024-12-04",190.0,190.71,184.16,189.56,362900.0],["2024-12-05",189.71,190.975,175.42,175.85,511900.0],["2024-12-06",175.85,178.045,163.61,165.25,1173500.0],["2024-12-09",167.22,168.0,158.37,159.22,1110400.0],["2024-12-10",160.65,161.322,153.02,156.56,606100.0],["2024-12-11",160.15,161.38,155.35,159.03,537600.0],["2024-12-12",158.33,161.46,156.13,158.79,633600.0],["2024-12-13",161.21,164.18,150.525,150.98,746900.0],["2024-12-16",151.04,154.803,146.75,150.15,1020000.0],["2024-12-17",149.55,151.48,146.42,148.06,467500.0],["2024-12-18",149.69,151.0,139.755,141.81,712600.0],["2024-12-19",142.71,144.76,140.87,142.63,760900.0],["2024-12-20",140.73,150.79,140.73,149.83,1423200.0],["2024-12-23",149.2,151.716,144.91,146.14,344100.0],["2024-12-24",147.67,148.76,145.21,148.76,128000.0],["2024-12-26",146.92,149.41,145.44,147.78,346600.0],["2024-12-27",146.26,147.97,143.262,147.85,310300.0],["2024-12-30",144.5,148.025,142.0,146.59,309500.0],["2024-12-31",147.54,147.61,144.73,145.26,370700.0],["2025-01-02",147.24,149.28,145.69,146.75,292800.0],["2025-01-03",147.11,154.0,147.11,151.37,485400.0],["2025-01-06",154.05,155.91,151.4,152.24,387000.0],["2025-01-07",153.82,154.1,147.98,149.7,385100.0],["2025-01-08",148.29,150.53,145.59,150.31,299800.0],["2025-01-10",148.15,148.15,141.01,143.62,489500.0],["2025-01-13",140.05,146.74,139.03,146.32,467600.0],["2025-01-14",147.88,151.46,146.72,149.31,473900.0],["2025-01-15",149.0,149.0,128.077,136.52,1779800.0],["2025-01-16",137.0,137.018,126.01,132.505,1620700.0],["2025-01-17",134.96,136.87,129.94,131.94,683800.0],["2025-01-21",134.33,142.33,133.57,139.13,906700.0],["2025-01-22",140.0,144.44,136.73,138.74,558600.0],["2025-01-23",136.5,141.375,132.5,139.47,1030900.0],["2025-01-24",138.66,138.66,134.88,136.21,408000.0],["2025-01-27",134.98,135.925,129.0,130.46,524900.0],["2025-01-28",132.0,134.994,130.515,132.66,300500.0],["2025-01-29",132.82,134.17,130.14,131.52,246700.0],["2025-01-30",133.59,133.93,121.34,127.94,976500.0],["2025-01-31",128.04,129.96,125.2,126.89,452500.0],["2025-02-03",122.95,125.45,121.82,122.41,799200.0],["2025-02-04",123.55,127.53,123.08,126.55,516900.0],["2025-02-05",126.15,129.199,124.47,127.06,1546600.0],["2025-02-06",99.785,119.04,98.5,107.76,4528700.0],["2025-02-07",107.59,108.095,104.2,105.38,1326500.0],["2025-02-10",105.36,105.71,101.92,104.84,969000.0],["2025-02-11",102.19,106.7,101.87,106.33,775900.0],["2025-02-12",104.24,105.864,101.705,104.51,465200.0],["2025-02-13",105.05,105.92,102.05,103.54,411700.0],["2025-02-14",103.6,105.641,102.915,103.82,366800.0],["2025-02-18",105.03,108.68,104.31,105.58,480200.0],["2025-02-19",104.85,105.89,102.58,103.11,365900.0],["2025-02-20",103.0,103.49,100.6,100.81,426100.0],["2025-02-21",101.53,102.645,96.69,96.75,487800.0],["2025-02-24",96.74,97.552,93.54,94.62,543100.0],["2025-02-25",94.36,95.15,91.99,93.14,349700.0],["2025-02-26",93.33,96.54,93.33,96.28,455800.0],["2025-02-27",96.55,96.895,91.41,91.41,341600.0],["2025-02-28",91.3,96.92,89.425,96.66,703200.0],["2025-03-03",97.13,97.44,87.2,87.73,769100.0],["2025-03-04",86.13,93.13,84.17,90.2,845900.0],["2025-03-05",91.23,94.965,89.337,94.82,526900.0],["2025-03-06",92.56,94.045,90.44,92.27,350200.0],["2025-03-07",92.11,101.15,91.01,100.45,795200.0],["2025-03-10",97.51,102.39,96.795,100.71,794100.0],["2025-03-11",100.64,100.79,92.95,94.6,620700.0],["2025-03-12",96.77,97.41,89.66,91.16,873600.0],["2025-03-13",91.66,92.72,88.5,89.42,436100.0],["2025-03-14",91.6,93.59,89.69,90.34,435900.0],["2025-03-17",90.36,94.77,90.36,92.73,295500.0],["2025-03-18",91.82,92.665,89.33,91.46,351100.0],["2025-03-19",91.48,95.88,91.46,94.06,711600.0],["2025-03-20",92.57,93.515,89.625,90.05,359800.0],["2025-03-21",87.94,91.45,87.84,90.25,589000.0],["2025-03-24",91.51,92.73,90.915,91.14,440700.0],["2025-03-25",90.69,92.94,89.54,91.62,330300.0],["2025-03-26",91.51,93.02,89.88,91.15,347400.0],["2025-03-27",89.71,93.28,89.5,92.86,457100.0],["2025-03-28",92.82,93.26,89.78,91.8,436200.0],["2025-03-31",89.7,91.72,88.648,90.7,576200.0],["2025-04-01",90.81,90.81,83.53,88.4,431100.0],["2025-04-02",87.34,93.43,87.2,91.06,820100.0],["2025-04-03",86.18,87.0,73.13,73.55,1341800.0],["2025-04-04",70.2,73.59,68.07,73.0,1128400.0],["2025-04-07",69.11,79.25,67.31,69.63,1181500.0],["2025-04-08",74.04,75.2,60.85,62.54,1369900.0],["2025-04-09",62.99,77.625,60.97,77.24,1855000.0],["2025-04-10",73.13,73.24,64.39,65.92,1030600.0],["2025-04-11",65.57,67.64,63.36,66.77,834800.0],["2025-04-14",69.96,70.027,65.47,68.02,639300.0],["2025-04-15",68.13,69.545,66.34,66.38,436400.0],["2025-04-16",64.08,66.14,62.935,66.03,722100.0],["2025-04-17",66.32,69.14,65.743,68.67,671200.0],["2025-04-21",66.88,69.8,65.52,69.67,681100.0],["2025-04-22",70.5,74.53,69.88,74.29,981800.0],["2025-04-23",77.98,80.63,76.83,77.07,1461500.0],["2025-04-24",91.87,93.0,85.54,89.75,2294000.0],["2025-04-25",90.145,92.7,87.91,91.51,815000.0],["2025-04-28",91.43,92.225,87.565,90.84,823900.0],["2025-04-29",90.71,91.232,89.08,89.69,912100.0],["2025-04-30",87.16,92.2,85.945,92.13,768800.0],["2025-05-01",93.35,96.28,90.435,94.93,710800.0],["2025-05-02",97.45,100.22,96.425,98.8,552800.0],["2025-05-05",97.9,100.0,96.47,98.46,673200.0],["2025-05-06",96.26,97.62,94.81,96.51,317300.0],["2025-05-07",96.95,98.43,94.82,97.68,481700.0],["2025-05-08",99.1,100.08,97.195,97.82,483700.0],["2025-05-09",99.78,102.975,99.019,100.0,486700.0],["2025-05-12",106.16,112.75,105.475,111.95,975000.0],["2025-05-13",112.46,121.86,112.27,121.82,1111700.0],["2025-05-14",122.39,122.39,116.989,121.46,953000.0],["2025-05-15",120.0,122.0,117.36,121.75,584300.0],["2025-05-16",122.03,126.23,120.69,125.05,495500.0],["2025-05-19",121.02,124.31,121.02,123.32,394600.0],["2025-05-20",122.35,124.74,122.065,123.33,319200.0],["2025-05-21",122.1,123.17,116.59,117.52,575600.0],["2025-05-22",116.77,117.76,113.71,115.21,450100.0],["2025-05-23",112.35,113.08,110.24,112.0,415400.0],["2025-05-27",115.21,118.98,113.0,116.42,593200.0],["2025-05-28",116.53,117.61,114.725,114.88,203800.0],["2025-05-29",117.35,117.705,113.41,115.56,303900.0],["2025-05-30",113.81,115.66,111.46,114.09,349300.0],["2025-06-02",113.02,116.63,112.32,116.51,481000.0],["2025-06-03",116.97,121.68,115.02,120.33,437500.0],["2025-06-04",120.52,121.97,117.67,117.67,917500.0],["2025-06-05",117.71,119.0,114.43,115.64,386800.0],["2025-06-06",118.62,119.45,112.51,113.45,460700.0],["2025-06-09",115.48,118.79,114.6,117.01,417100.0],["2025-06-10",117.87,118.81,115.025,115.86,310000.0],["2025-06-11",117.0,119.5,109.83,111.02,372600.0],["2025-06-12",110.05,111.14,107.64,108.9,269900.0],["2025-06-13",107.65,107.875,104.0,104.39,293200.0],["2025-06-16",106.5,108.745,104.84,105.77,633500.0],["2025-06-17",104.53,106.33,103.91,103.98,210500.0],["2025-06-18",103.95,106.165,103.081,104.12,309100.0],["2025-06-20",104.86,106.18,101.58,103.57,438800.0],["2025-06-23",103.44,107.4,103.41,106.34,304000.0],["2025-06-24",108.23,112.15,107.7,107.79,483300.0],["2025-06-25",108.22,108.62,106.22,108.04,223100.0],["2025-06-26",109.01,109.492,107.22,108.47,235700.0],["2025-06-27",109.04,113.07,108.59,111.83,880200.0],["2025-06-30",112.18,114.6,110.735,111.07,353100.0],["2025-07-01",109.82,114.0,108.0,112.01,376200.0],["2025-07-02",112.1,117.21,111.625,113.44,345200.0],["2025-07-03",114.61,116.21,112.65,115.86,204600.0],["2025-07-07",114.39,116.34,110.84,112.59,352300.0],["2025-07-08",113.72,118.854,113.25,117.18,610800.0],["2025-07-09",117.08,121.72,115.55,121.61,415300.0],["2025-07-10",122.0,122.01,119.21,121.0,413500.0],["2025-07-11",119.41,121.405,116.765,116.81,377900.0],["2025-07-14",116.03,116.06,111.9,112.7,294300.0],["2025-07-15",115.13,117.065,110.788,111.65,545300.0],["2025-07-16",111.19,112.73,107.78,112.37,394600.0],["2025-07-17",112.245,117.74,111.55,116.12,483300.0],["2025-07-18",117.58,117.6,115.01,115.98,250900.0],["2025-07-21",117.59,119.0,115.12,116.51,391900.0],["2025-07-22",115.4,116.51,107.42,113.23,742600.0],["2025-07-23",115.23,118.415,112.7,118.24,519100.0],["2025-07-24",117.03,121.47,114.33,120.8,375100.0],["2025-07-25",121.05,124.485,119.046,124.25,526600.0],["2025-07-28",125.19,127.21,123.59,126.13,559500.0],["2025-07-29",126.57,128.83,121.48,122.81,410700.0],["2025-07-30",123.91,124.985,119.555,122.21,927400.0],["2025-07-31",145.0,164.352,142.0,154.58,2704100.0],["2025-08-01",150.04,156.29,145.0,152.92,1027600.0],["2025-08-04",153.74,164.22,152.6,164.05,587200.0],["2025-08-05",165.0,166.0,159.125,162.96,711500.0],["2025-08-06",161.85,162.66,156.59,159.97,560100.0],["2025-08-07",162.0,162.445,153.41,157.77,467200.0],["2025-08-08",159.76,159.76,150.87,153.73,314000.0],["2025-08-11",154.0,156.74,151.47,153.55,376300.0],["2025-08-12",155.2,163.115,153.93,162.43,328900.0],["2025-08-13",163.11,170.36,163.0,169.93,573000.0],["2025-08-14",166.66,167.97,163.77,167.37,379000.0],["2025-08-15",167.48,167.48,160.5,161.77,371300.0],["2025-08-18",161.92,166.57,159.24,165.74,268500.0],["2025-08-19",164.105,168.885,164.105,166.55,337700.0],["2025-08-20",164.7,167.0,160.055,164.78,335200.0],["2025-08-21",162.81,168.57,162.775,168.21,348400.0],["2025-08-22",168.31,182.76,168.31,176.82,503700.0],["2025-08-25",177.37,178.495,175.645,175.78,251600.0],["2025-08-26",175.78,179.62,174.83,178.86,449300.0],["2025-08-27",178.5,189.43,176.4,186.37,860000.0],["2025-08-28",186.28,192.48,184.88,190.56,385500.0],["2025-08-29",190.61,191.148,186.89,187.47,256100.0],["2025-09-02",181.46,185.94,177.264,185.74,293600.0],["2025-09-03",186.0,195.55,185.36,194.47,1122400.0],["2025-09-04",193.69,193.69,184.59,188.13,943700.0],["2025-09-05",188.79,192.77,187.44,191.02,414900.0],["2025-09-08",192.0,201.26,191.135,200.78,750600.0],["2025-09-09",199.77,200.0,189.89,195.335,707100.0],["2025-09-10",197.7,201.0,189.9,190.0,910100.0],["2025-09-11",189.65,193.9,182.83,183.43,639400.0],["2025-09-12",182.75,184.82,176.3,178.76,526300.0],["2025-09-15",179.0,192.0,178.95,190.81,867700.0],["2025-09-16",191.52,195.0,185.01,193.76,410400.0],["2025-09-17",193.77,195.51,189.13,191.48,271900.0],["2025-09-18",193.59,198.52,191.32,195.77,611200.0],["2025-09-19",195.72,195.72,191.12,191.6,1318600.0],["2025-09-22",191.75,196.0,189.62,190.94,403800.0],["2025-09-23",193.76,193.76,182.77,184.97,570000.0],["2025-09-24",185.86,189.28,182.765,184.64,304000.0],["2025-09-25",182.09,185.395,175.86,178.47,439000.0],["2025-09-26",178.68,180.645,172.8,175.45,258800.0],["2025-09-29",178.17,180.83,175.11,180.2,504000.0],["2025-09-30",180.48,182.03,174.17,180.75,361900.0],["2025-10-01",176.65,180.0,172.99,177.89,369700.0],["2025-10-02",181.38,184.135,180.11,182.73,266700.0],["2025-10-03",185.03,192.6,184.17,185.19,371200.0],["2025-10-06",189.52,197.23,189.52,196.13,479800.0],["2025-10-07",196.93,198.59,190.575,192.97,426200.0],["2025-10-08",194.0,212.98,192.605,212.45,977600.0],["2025-10-09",213.51,217.17,204.9,205.64,499800.0],["2025-10-10",205.33,207.08,184.68,187.96,601300.0],["2025-10-13",194.34,199.36,191.26,196.56,273200.0],["2025-10-14",189.32,201.25,188.42,197.85,333700.0],["2025-10-15",200.68,204.76,194.12,198.93,425200.0],["2025-10-16",200.56,202.65,195.185,201.32,433200.0],["2025-10-17",197.65,202.8,195.9,201.43,271300.0],["2025-10-20",203.36,208.0,196.605,203.4,406500.0],["2025-10-21",201.4,203.39,194.86,200.72,434300.0],["2025-10-22",195.86,209.88,195.615,202.08,594700.0],["2025-10-23",202.51,244.34,202.51,241.17,1512700.0],["2025-10-24",244.37,247.064,235.32,235.83,638900.0],["2025-10-27",238.73,240.0,231.41,237.88,411200.0],["2025-10-28",237.88,239.74,233.57,235.89,338500.0],["2025-10-29",236.25,245.93,236.025,241.91,618900.0],["2025-10-30",215.73,223.05,189.68,206.08,1411400.0],["2025-10-31",207.01,209.0,196.85,202.16,653200.0],["2025-11-03",202.01,202.856,186.03,187.67,689600.0],["2025-11-04",184.42,184.42,175.36,175.55,485400.0],["2025-11-05",176.55,183.27,172.4,180.21,335100.0],["2025-11-06",179.94,181.75,168.73,169.06,555400.0],["2025-11-07",166.0,166.06,153.0,163.63,962800.0],["2025-11-10",168.66,173.622,160.34,160.51,405500.0],["2025-11-11",159.66,160.945,154.55,155.1,494300.0],["2025-11-12",157.41,158.935,152.29,153.04,375600.0],["2025-11-13",150.36,152.055,142.79,143.68,505000.0],["2025-11-14",138.71,146.31,137.0,142.5,474800.0],["2025-11-17",142.0,145.575,139.7,144.49,499600.0],["2025-11-18",141.88,146.23,139.44,144.86,430100.0],["2025-11-19",145.43,150.74,144.37,149.16,562100.0],["2025-11-20",155.31,158.58,146.811,147.94,501500.0],["2025-11-21",147.84,155.99,140.4,153.57,653500.0],["2025-11-24",153.75,163.835,153.605,157.44,467400.0],["2025-11-25",154.32,170.82,154.253,165.39,683000.0],["2025-11-26",164.25,173.305,164.25,172.81,520700.0],["2025-11-28",173.0,175.57,169.64,171.87,281900.0],["2025-12-01",167.07,169.91,162.33,162.52,693500.0],["2025-12-02",164.91,171.37,162.43,168.05,1021800.0],["2025-12-03",168.05,173.98,162.96,164.18,637400.0],["2025-12-04",162.89,162.89,156.16,156.79,949400.0],["2025-12-05",158.12,161.86,156.46,158.26,582500.0],["2025-12-08",159.57,161.78,157.42,158.54,371800.0],["2025-12-09",156.74,160.955,155.73,156.47,365500.0],["2025-12-10",156.38,158.26,152.81,155.06,491300.0],["2025-12-11",154.3,154.56,150.53,152.56,809000.0],["2025-12-12",150.14,152.0,145.0,145.33,447400.0],["2025-12-15",146.28,153.95,145.0,153.29,946100.0],["2025-12-16",152.21,161.4,152.21,161.01,768700.0],["2025-12-17",163.38,172.12,163.38,166.49,1251200.0],["2025-12-18",168.44,177.77,166.5,171.26,874900.0],["2025-12-19",171.45,176.147,171.45,173.18,780800.0],["2025-12-22",175.27,182.16,172.22,178.25,490600.0],["2025-12-23",175.92,182.1,171.51,171.99,333700.0],["2025-12-24",172.5,178.58,170.62,177.66,174000.0],["2025-12-26",177.75,178.3,173.12,174.01,241600.0],["2025-12-29",172.01,175.16,169.76,171.59,281500.0],["2025-12-30",172.01,173.564,168.03,168.6,228700.0],["2025-12-31",171.49,176.459,168.03,174.01,953100.0],["2026-01-02",178.01,180.09,169.74,179.76,724900.0],["2026-01-05",184.685,186.29,168.855,176.78,743800.0],["2026-01-06",178.1,194.0,176.405,193.23,674500.0],["2026-01-07",192.75,201.28,188.289,195.82,597800.0],["2026-01-08",196.05,208.79,193.47,208.47,919700.0],["2026-01-09",209.31,215.25,205.205,209.16,746600.0],["2026-01-12",209.3,212.0,201.5,203.41,616800.0],["2026-01-13",205.69,209.0,199.075,199.54,418500.0],["2026-01-14",192.28,192.99,171.4,181.36,1143600.0],["2026-01-15",184.87,185.98,171.34,171.71,626800.0],["2026-01-16",172.51,175.0,161.505,161.93,957700.0],["2026-01-20",157.29,162.5,151.1,154.4,664200.0],["2026-01-21",156.0,172.38,156.0,167.87,1014400.0],["2026-01-22",171.81,173.39,160.0,160.94,505600.0],["2026-01-23",159.63,161.435,155.25,159.77,373700.0],["2026-01-26",159.16,163.8,157.71,162.5,302500.0],["2026-01-27",163.9,164.46,158.55,161.79,352600.0],["2026-01-28",163.78,166.49,158.68,161.56,381400.0],["2026-01-29",159.52,162.29,146.82,147.8,985500.0],["2026-01-30",146.61,148.99,137.25,138.1,1026700.0],["2026-02-02",136.35,150.105,136.35,148.03,541200.0],["2026-02-03",147.76,158.0,146.595,157.89,690000.0],["2026-02-04",157.65,162.25,151.66,152.22,1022000.0],["2026-02-05",149.29,154.86,149.0,153.83,869000.0],["2026-02-06",124.81,129.0,104.758,116.04,3575200.0],["2026-02-09",114.0,118.492,108.7,111.75,1539300.0],["2026-02-10",113.35,114.08,108.69,110.38,896800.0],["2026-02-11",110.39,113.36,106.38,106.95,1005300.0],["2026-02-12",109.21,113.9,107.71,110.41,797200.0],["2026-02-13",108.75,122.065,108.75,121.04,1070800.0],["2026-02-17",119.98,131.82,119.472,126.13,935700.0],["2026-02-18",126.16,128.0,121.29,122.99,526700.0],["2026-02-19",123.2,125.47,121.34,123.31,457200.0],["2026-02-20",122.13,129.28,122.13,127.92,481800.0],["2026-02-23",126.31,130.492,117.64,118.98,715900.0],["2026-02-24",120.37,123.54,119.32,122.8,401200.0],["2026-02-25",123.33,127.975,122.12,125.52,664300.0],["2026-02-26",124.48,126.65,119.855,122.83,336900.0],["2026-02-27",119.6,123.01,116.6,122.66,588600.0],["2026-03-02",117.37,124.095,117.06,120.66,335900.0],["2026-03-03",116.36,119.5,112.8,116.64,542900.0],["2026-03-04",117.88,119.3,111.33,112.74,762000.0],["2026-03-05",111.3,112.9,99.04,99.61,1380600.0],["2026-03-06",97.12,98.3,93.75,94.29,802700.0],["2026-03-09",91.66,99.13,87.36,98.81,1596500.0],["2026-03-10",97.31,98.425,92.575,92.75,574700.0],["2026-03-11",93.23,100.67,92.43,99.09,1251400.0],["2026-03-12",96.76,97.12,91.01,91.34,654400.0],["2026-03-13",92.85,92.98,88.89,91.735,602000.0],["2026-03-16",93.77,98.745,93.77,98.5,469700.0],["2026-03-17",98.63,105.5,98.63,99.29,624800.0],["2026-03-18",99.09,100.91,97.01,98.64,586200.0],["2026-03-19",96.48,101.16,95.0,100.1,289800.0],["2026-03-20",99.39,100.778,97.49,98.11,899900.0],["2026-03-23",100.74,104.86,99.89,101.17,472400.0],["2026-03-24",100.0,106.588,98.76,101.92,508800.0],["2026-03-25",103.19,106.82,102.59,104.08,340000.0],["2026-03-26",102.15,103.38,99.94,101.78,321900.0],["2026-03-27",99.97,102.5,97.55,98.75,384900.0],["2026-03-30",100.12,100.96,94.89,96.07,449300.0],["2026-03-31",98.46,103.755,96.37,102.7,406700.0],["2026-04-01",104.3,107.94,100.45,101.94,414900.0],["2026-04-02",97.86,102.27,97.5,100.45,231200.0],["2026-04-06",100.52,103.23,100.02,101.77,309100.0],["2026-04-07",100.58,102.73,98.43,101.47,272100.0],["2026-04-08",108.72,109.83,105.305,105.62,373200.0],["2026-04-09",106.0,107.77,104.69,105.47,238500.0],["2026-04-10",106.25,108.0,100.89,101.54,262000.0],["2026-04-13",100.73,105.145,99.062,104.71,332700.0],["2026-04-14",106.21,108.81,105.63,106.34,252800.0],["2026-04-15",106.08,109.0,105.0,108.46,273000.0],["2026-04-16",109.24,113.03,109.24,110.44,328800.0],["2026-04-17",114.29,117.04,111.66,112.28,391200.0],["2026-04-20",112.09,113.59,108.56,112.86,351600.0],["2026-04-21",113.51,121.69,113.51,118.32,851500.0],["2026-04-22",120.9,125.02,120.9,122.27,510100.0],["2026-04-23",122.28,123.57,117.88,120.93,412500.0],["2026-04-24",122.86,126.5,120.0,123.91,355600.0],["2026-04-27",124.38,125.99,119.665,122.12,654700.0],["2026-04-28",118.0,119.75,110.2,118.8,946200.0],["2026-04-29",121.17,124.594,119.4,120.04,1044400.0],["2026-04-30",155.0,163.4,137.27,144.92,1602600.0],["2026-05-01",144.19,151.1,139.36,147.21,658400.0],["2026-05-04",147.43,149.395,142.84,143.18,629100.0],["2026-05-05",145.025,152.19,141.36,149.91,723100.0],["2026-05-06",152.12,155.61,146.13,155.13,553600.0],["2026-05-07",156.19,158.161,150.78,151.33,443700.0],["2026-05-08",153.64,154.66,146.24,152.91,458600.0],["2026-05-11",152.53,157.49,152.21,153.74,407700.0],["2026-05-12",152.14,152.304,144.445,148.25,461300.0],["2026-05-13",151.17,153.28,146.07,147.74,399000.0],["2026-05-14",148.49,150.97,144.01,144.63,270900.0],["2026-05-15",139.38,143.0,138.03,138.72,383900.0],["2026-05-18",140.36,140.525,135.05,139.3,370600.0],["2026-05-19",137.21,142.0,132.55,132.74,767100.0],["2026-05-20",134.78,139.08,129.62,137.18,477000.0],["2026-05-21",134.76,144.605,132.96,140.27,578600.0],["2026-05-22",141.77,152.705,141.57,149.76,398300.0],["2026-05-26",152.35,161.85,151.5,159.6,544000.0],["2026-05-27",162.96,163.4,154.96,157.79,373700.0],["2026-05-28",156.62,158.2,153.16,156.88,280300.0],["2026-05-29",158.0,158.665,149.55,151.0,375700.0],["2026-06-01",148.73,152.84,140.22,142.67,515300.0],["2026-06-02",144.0,146.51,139.78,143.26,563300.0],["2026-06-03",143.27,143.27,135.92,137.76,505800.0],["2026-06-04",135.48,139.95,133.2,136.18,338000.0],["2026-06-05",132.59,133.735,120.86,120.93,567800.0],["2026-06-08",125.43,132.5,122.9,129.33,652700.0],["2026-06-09",129.72,132.2,117.11,125.04,629200.0],["2026-06-10",122.55,127.53,121.55,122.69,408200.0],["2026-06-11",124.44,131.5,122.62,130.08,237700.0],["2026-06-12",131.66,135.02,130.59,132.77,263700.0],["2026-06-15",137.42,139.66,135.675,136.5,311800.0],["2026-06-16",135.26,139.89,129.11,129.61,415200.0],["2026-06-17",132.74,132.74,122.31,123.62,357500.0],["2026-06-18",127.83,129.38,124.61,128.71,524300.0],["2026-06-22",127.63,132.3,127.47,131.59,392200.0],["2026-06-23",126.79,129.58,124.65,125.22,355800.0],["2026-06-24",125.1,129.04,124.5,127.98,322200.0],["2026-06-25",130.7,134.69,129.655,134.32,411500.0],["2026-06-26",129.67,133.975,127.5,132.53,998800.0],["2026-06-29",132.0,133.83,128.94,133.3,353100.0],["2026-06-30",133.67,143.66,131.12,143.23,445800.0],["2026-07-01",143.01,149.98,141.035,143.61,305300.0],["2026-07-02",140.472,145.65,136.82,141.58,216800.0],["2026-07-06",145.93,149.59,144.24,148,367642.075953],["2026-07-07",141.89,144.48,137.005,138.14,308115.3542],["2026-07-08",136.15,143.66,134.045,143.15,317239.973888],["2026-07-09",146.52,149.9,143.505,144.4,231147.433035],["2026-07-10",146.91,146.91,140.58,144.03,163251.519145],["2026-07-13",141.93,149.46,140.965,146.02,385542.288518],["2026-07-14",153.13,153.375,142.85,144.6,245139.84287],["2026-07-15",145.98,147.1,141.22,144.51,236936.710225],["2026-07-16",141.22,142.99,137.46,140.76,325506.907605],["2026-07-17",133.18,141.04,133.0001,138.37,229767.949324],["2026-07-20",140,142.27,137.44,137.72,289603.839617],["2026-07-21",141.75,141.92,134.45,136.03,387851.277418],["2026-07-22",133.2,138.53,133.2,138.02,220970.871332],["2026-07-23",134.74,139.53,125.52,126.82,637836.903773],["2026-07-24",126.09,129.9057,124.49,127.55,268699.575195],["2026-07-27",130.69,133.79,126.38,130.29,415869.931747],["2026-07-28",129.95,134.27,125.74,133.03,434939.349982],["2026-07-29",130.53,140.76,129.76,139.3,810886.312799],["2026-07-30",149.99,156.3293,135.315,147.49,1158498.258816],["2026-07-31",150,151.755,145.1763,151.36,530670.644606],["2026-08-03",150.17,165.03,149.21,161.44,734545.446796],["2026-08-04",165.25,170.74,162.86,167.63,618102.096436],["2026-08-05",167.63,168.15,161.705,163.39,377543.44058],["2026-08-06",162.09,173.83,162.09,171.91,572169.222154],["2026-08-07",175,183.92,174.99,183.36,646160.775929],["2026-08-10",184.41,185,177.43,178.32,107281.738554],["2026-08-11",179.45,182.15,173.91,174.14,675083.799989],["2026-08-12",178.46,180,174.11,179.58,491850.351807],["2026-08-13",179.58,182,175.47,178.81,326226.531205],["2026-08-14",177.5,178.84,170.08,172.65,288285.253284]]}