{"t":"WK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-12-12",14.0,14.74,13.16,13.75,5034500.0],["2014-12-15",13.7,14.04,13.28,13.99,424200.0],["2014-12-16",13.9,13.99,13.55,13.9,215500.0],["2014-12-17",13.88,14.0,13.61,13.8,182500.0],["2014-12-18",13.63,13.97,13.5,13.59,297200.0],["2014-12-19",13.58,13.65,13.31,13.58,91300.0],["2014-12-22",13.84,13.907,13.74,13.79,103000.0],["2014-12-23",13.85,13.96,13.69,13.76,68300.0],["2014-12-24",13.58,13.74,13.51,13.65,39100.0],["2014-12-26",13.65,13.99,13.58,13.58,48800.0],["2014-12-29",13.49,13.5,13.04,13.5,74900.0],["2014-12-30",13.22,13.95,13.22,13.75,263000.0],["2014-12-31",13.84,13.99,13.4,13.4,100800.0],["2015-01-02",13.51,13.89,13.51,13.58,100100.0],["2015-01-05",13.7,14.12,13.67,13.98,186100.0],["2015-01-06",14.05,14.6,13.9,13.98,449500.0],["2015-01-07",14.02,14.43,14.02,14.22,92400.0],["2015-01-08",14.25,15.4,14.25,15.01,253000.0],["2015-01-09",14.99,15.99,14.99,15.96,167800.0],["2015-01-12",16.07,16.53,15.25,15.3,147300.0],["2015-01-13",15.37,15.45,14.2,14.86,168600.0],["2015-01-14",14.95,15.82,14.865,14.89,138500.0],["2015-01-15",14.92,15.03,14.53,15.0,90300.0],["2015-01-16",15.0,15.34,14.92,15.1,99200.0],["2015-01-20",15.32,15.37,14.59,14.9,46300.0],["2015-01-21",14.82,14.99,14.606,14.75,35800.0],["2015-01-22",14.82,14.99,14.59,14.86,188800.0],["2015-01-23",14.98,14.98,14.31,14.33,72700.0],["2015-01-26",14.41,14.41,13.51,13.93,55400.0],["2015-01-27",13.99,13.99,13.18,13.66,99600.0],["2015-01-28",13.75,13.869,13.15,13.18,68900.0],["2015-01-29",13.3,13.5,13.09,13.37,92000.0],["2015-01-30",13.41,13.486,12.26,12.28,163600.0],["2015-02-02",12.44,12.845,12.41,12.79,199400.0],["2015-02-03",12.75,12.78,12.512,12.55,91400.0],["2015-02-04",12.58,13.25,12.58,13.09,66800.0],["2015-02-05",13.19,13.68,13.19,13.4,249600.0],["2015-02-06",13.4,13.56,13.07,13.2,148800.0],["2015-02-09",13.23,13.48,13.01,13.35,108400.0],["2015-02-10",13.5,13.58,13.15,13.29,107500.0],["2015-02-11",13.11,13.63,13.07,13.38,233400.0],["2015-02-12",13.63,13.86,13.04,13.24,153900.0],["2015-02-13",13.22,13.68,13.18,13.22,146100.0],["2015-02-17",13.18,13.848,13.15,13.48,100700.0],["2015-02-18",13.53,13.86,13.4,13.54,68700.0],["2015-02-19",13.5,13.67,13.41,13.48,87900.0],["2015-02-20",13.3,13.71,13.23,13.52,101500.0],["2015-02-23",13.46,13.85,13.37,13.55,95900.0],["2015-02-24",13.69,13.69,13.09,13.48,129200.0],["2015-02-25",13.37,13.66,13.3,13.32,76600.0],["2015-02-26",13.38,13.38,12.673,12.9,206200.0],["2015-02-27",12.95,13.09,12.25,12.8,716100.0],["2015-03-02",12.8,13.8,12.61,13.77,157500.0],["2015-03-03",13.85,13.85,13.32,13.43,90400.0],["2015-03-04",13.45,14.22,13.375,14.02,156400.0],["2015-03-05",14.27,14.73,13.99,14.53,198500.0],["2015-03-06",14.53,14.7,14.11,14.25,220300.0],["2015-03-09",14.158,14.68,13.85,14.5,278900.0],["2015-03-10",14.34,14.6,14.03,14.3,115800.0],["2015-03-11",14.214,14.623,14.17,14.51,253300.0],["2015-03-12",14.8,15.16,13.4,13.62,769600.0],["2015-03-13",13.6,13.75,13.03,13.07,173800.0],["2015-03-16",13.25,13.65,13.23,13.62,232200.0],["2015-03-17",13.64,14.05,13.43,13.5,146000.0],["2015-03-18",13.51,13.75,13.4,13.65,102300.0],["2015-03-19",13.78,14.15,13.39,13.49,130600.0],["2015-03-20",13.61,13.86,13.26,13.71,386700.0],["2015-03-23",13.77,14.43,13.76,14.3,190800.0],["2015-03-24",14.32,14.6,13.96,14.12,120900.0],["2015-03-25",14.19,14.5,14.004,14.43,72900.0],["2015-03-26",14.462,14.57,13.87,14.5,83200.0],["2015-03-27",14.454,14.59,14.19,14.5,109900.0],["2015-03-30",14.6,14.6,14.0,14.04,102900.0],["2015-03-31",14.0,14.79,13.85,14.4,751700.0],["2015-04-01",14.47,14.54,14.03,14.07,63600.0],["2015-04-02",14.18,14.25,14.02,14.2,84800.0],["2015-04-06",14.07,14.95,14.07,14.76,153700.0],["2015-04-07",14.79,15.0,14.56,15.0,108800.0],["2015-04-08",14.95,15.0,14.745,15.0,130700.0],["2015-04-09",14.94,14.95,14.13,14.4,179400.0],["2015-04-10",14.61,14.77,14.12,14.6,210800.0],["2015-04-13",14.65,14.78,14.05,14.34,122300.0],["2015-04-14",14.28,14.45,14.075,14.43,181100.0],["2015-04-15",14.48,14.73,14.325,14.68,64100.0],["2015-04-16",14.75,14.82,14.575,14.79,100100.0],["2015-04-17",14.7,14.71,14.4,14.48,95400.0],["2015-04-20",14.51,14.71,14.51,14.68,44800.0],["2015-04-21",14.69,15.0,14.42,14.79,175400.0],["2015-04-22",14.76,15.0,14.71,14.92,60500.0],["2015-04-23",14.82,14.86,14.685,14.79,83400.0],["2015-04-24",14.74,14.8,14.728,14.78,38500.0],["2015-04-27",14.78,14.8,14.56,14.68,43700.0],["2015-04-28",14.69,14.84,14.62,14.79,44500.0],["2015-04-29",14.73,14.76,14.29,14.41,35900.0],["2015-04-30",14.45,14.58,14.28,14.47,60600.0],["2015-05-01",14.49,14.65,14.25,14.36,56000.0],["2015-05-04",14.33,14.76,14.28,14.47,61300.0],["2015-05-05",14.42,14.44,14.15,14.34,85800.0],["2015-05-06",14.1,14.91,14.1,14.49,150400.0],["2015-05-07",14.5,14.71,14.0,14.28,147500.0],["2015-05-08",14.37,14.39,13.63,13.66,123100.0],["2015-05-11",13.85,14.01,13.59,13.69,71200.0],["2015-05-12",13.64,13.82,13.26,13.72,118200.0],["2015-05-13",13.72,13.96,13.57,13.61,43500.0],["2015-05-14",13.65,13.947,13.52,13.65,40800.0],["2015-05-15",13.64,13.81,13.45,13.6,37700.0],["2015-05-18",13.66,13.89,13.4,13.56,61800.0],["2015-05-19",13.52,13.55,13.28,13.43,75100.0],["2015-05-20",13.37,13.37,13.08,13.2,119900.0],["2015-05-21",13.25,13.25,13.076,13.15,77900.0],["2015-05-22",13.19,13.2,13.07,13.14,48400.0],["2015-05-26",13.08,13.17,12.69,13.14,93600.0],["2015-05-27",13.15,13.31,13.04,13.3,82400.0],["2015-05-28",13.21,13.32,13.1,13.17,190500.0],["2015-05-29",13.16,13.38,13.08,13.23,122300.0],["2015-06-01",13.21,13.31,12.95,13.21,58400.0],["2015-06-02",13.13,13.68,13.005,13.44,188500.0],["2015-06-03",13.4,14.39,13.4,14.02,171400.0],["2015-06-04",14.05,14.164,13.8,14.08,81200.0],["2015-06-05",14.08,14.08,13.79,13.98,60100.0],["2015-06-08",13.92,14.17,13.7,13.92,46400.0],["2015-06-09",13.9,14.01,13.28,13.58,108600.0],["2015-06-10",13.37,13.5,13.2,13.31,351600.0],["2015-06-11",13.28,13.6,13.19,13.38,80900.0],["2015-06-12",13.27,13.54,13.06,13.3,76900.0],["2015-06-15",13.28,13.51,13.05,13.22,66900.0],["2015-06-16",13.27,13.75,13.15,13.5,86300.0],["2015-06-17",13.57,13.87,13.495,13.63,51400.0],["2015-06-18",13.7,14.0,13.66,13.92,75900.0],["2015-06-19",13.96,13.99,13.44,13.7,86600.0],["2015-06-22",13.71,13.82,13.26,13.8,176300.0],["2015-06-23",13.85,14.1,13.65,13.96,75100.0],["2015-06-24",13.9,14.11,13.84,14.09,111200.0],["2015-06-25",14.18,14.51,14.11,14.35,115400.0],["2015-06-26",14.31,14.54,14.02,14.5,181600.0],["2015-06-29",14.3,14.3,13.74,14.04,140500.0],["2015-06-30",14.05,14.06,13.455,13.83,153600.0],["2015-07-01",13.98,14.0,13.38,13.51,83300.0],["2015-07-02",13.44,13.73,13.32,13.63,76100.0],["2015-07-06",13.52,13.87,13.37,13.68,106600.0],["2015-07-07",13.61,13.86,13.122,13.79,87500.0],["2015-07-08",13.68,13.81,13.41,13.57,53000.0],["2015-07-09",13.76,14.14,13.595,13.97,153000.0],["2015-07-10",14.0,14.43,13.86,14.4,123900.0],["2015-07-13",14.44,15.01,14.44,14.81,175700.0],["2015-07-14",14.88,14.99,14.44,14.82,74200.0],["2015-07-15",15.02,15.24,14.86,14.9,284800.0],["2015-07-16",14.97,15.14,14.48,14.99,265300.0],["2015-07-17",14.99,15.0,14.5,14.76,76400.0],["2015-07-20",14.74,14.93,14.62,14.71,65200.0],["2015-07-21",14.67,15.0,14.46,15.0,82300.0],["2015-07-22",14.98,15.09,14.72,15.02,126800.0],["2015-07-23",15.03,15.08,14.75,15.0,111200.0],["2015-07-24",14.94,15.02,14.45,14.71,67500.0],["2015-07-27",14.62,14.62,14.24,14.4,45800.0],["2015-07-28",14.38,14.69,14.07,14.42,44700.0],["2015-07-29",14.41,14.52,14.28,14.41,35100.0],["2015-07-30",14.37,14.46,14.12,14.22,21600.0],["2015-07-31",14.26,14.83,14.18,14.59,31200.0],["2015-08-03",14.53,14.675,14.49,14.6,38600.0],["2015-08-04",14.64,14.86,14.565,14.67,72600.0],["2015-08-05",14.67,14.91,14.53,14.78,67900.0],["2015-08-06",15.1,16.0,14.88,14.98,234300.0],["2015-08-07",14.89,14.91,13.88,14.6,402700.0],["2015-08-10",14.65,14.7,13.88,14.23,225200.0],["2015-08-11",14.09,14.49,14.02,14.06,81700.0],["2015-08-12",14.05,14.11,13.8,13.97,113600.0],["2015-08-13",14.0,14.24,13.86,13.96,59700.0],["2015-08-14",13.93,14.13,13.86,13.93,54800.0],["2015-08-17",13.89,14.072,13.85,14.03,30100.0],["2015-08-18",13.93,14.06,13.75,13.89,40300.0],["2015-08-19",13.81,14.0,13.67,13.77,42600.0],["2015-08-20",13.71,13.85,13.56,13.7,42400.0],["2015-08-21",13.48,13.85,13.33,13.46,82900.0],["2015-08-24",13.04,13.73,13.04,13.47,76600.0],["2015-08-25",13.84,13.84,12.98,12.98,46800.0],["2015-08-26",13.15,13.86,12.83,13.67,46800.0],["2015-08-27",13.86,13.86,13.29,13.81,54000.0],["2015-08-28",13.73,14.03,13.59,13.87,32100.0],["2015-08-31",13.74,14.55,13.74,14.33,91600.0],["2015-09-01",14.02,14.175,13.91,14.03,70500.0],["2015-09-02",14.17,14.27,13.82,13.98,40200.0],["2015-09-03",13.97,14.05,13.26,13.4,73600.0],["2015-09-04",13.3,13.74,13.25,13.42,40000.0],["2015-09-08",13.73,14.21,13.6,13.76,151400.0],["2015-09-09",13.78,14.55,13.48,14.26,152900.0],["2015-09-10",14.25,15.12,14.2,14.97,134100.0],["2015-09-11",14.91,15.48,14.72,15.08,83300.0],["2015-09-14",15.0,15.29,14.21,14.88,106200.0],["2015-09-15",14.89,15.56,14.8,15.22,185400.0],["2015-09-16",15.27,15.49,14.69,15.09,132200.0],["2015-09-17",15.02,15.48,14.97,15.34,102400.0],["2015-09-18",15.18,16.0,15.18,15.68,639700.0],["2015-09-21",15.79,15.98,15.25,15.87,78500.0],["2015-09-22",15.74,15.92,15.5,15.8,71300.0],["2015-09-23",15.74,16.34,15.73,15.9,93200.0],["2015-09-24",15.79,16.1,15.67,15.99,121300.0],["2015-09-25",15.99,16.067,15.35,15.35,86400.0],["2015-09-28",15.33,15.42,14.87,14.95,34700.0],["2015-09-29",14.97,14.97,14.58,14.79,54900.0],["2015-09-30",14.86,15.28,14.57,15.19,81100.0],["2015-10-01",15.18,15.385,14.94,15.34,52700.0],["2015-10-02",15.21,15.37,15.1,15.26,41200.0],["2015-10-05",15.27,15.91,15.25,15.91,58100.0],["2015-10-06",15.83,16.09,15.75,15.84,33800.0],["2015-10-07",15.93,16.65,15.9,16.63,175300.0],["2015-10-08",16.54,17.3,16.31,17.11,208800.0],["2015-10-09",17.08,17.14,16.38,16.86,52500.0],["2015-10-12",16.92,16.98,16.58,16.73,13800.0],["2015-10-13",16.7,16.8,16.4,16.45,73600.0],["2015-10-14",16.41,16.69,16.34,16.39,38800.0],["2015-10-15",16.52,16.71,16.299,16.57,61000.0],["2015-10-16",16.58,16.76,16.345,16.68,61400.0],["2015-10-19",16.55,17.068,16.54,16.86,23800.0],["2015-10-20",16.8,17.21,16.66,16.9,22600.0],["2015-10-21",16.84,16.89,16.1,16.45,56200.0],["2015-10-22",16.6,17.18,16.44,16.77,80100.0],["2015-10-23",16.83,17.15,15.77,16.14,54900.0],["2015-10-26",16.06,16.13,15.31,15.55,45800.0],["2015-10-27",15.53,15.875,15.01,15.11,70100.0],["2015-10-28",15.18,16.56,15.168,16.54,70400.0],["2015-10-29",16.49,16.6,16.118,16.35,22800.0],["2015-10-30",16.36,16.58,16.31,16.58,45300.0],["2015-11-02",16.56,17.08,16.56,16.98,44000.0],["2015-11-03",16.9,16.95,16.56,16.63,52000.0],["2015-11-04",16.6,16.86,16.43,16.75,31700.0],["2015-11-05",16.8,16.8,16.39,16.68,43200.0],["2015-11-06",16.86,18.4,16.86,18.0,285600.0],["2015-11-09",18.0,18.02,17.35,17.98,106300.0],["2015-11-10",17.94,17.94,17.44,17.72,78000.0],["2015-11-11",17.72,17.72,17.06,17.11,103400.0],["2015-11-12",17.1,17.43,16.82,17.25,54600.0],["2015-11-13",17.08,17.09,16.56,16.69,70000.0],["2015-11-16",16.79,17.68,16.56,17.56,107500.0],["2015-11-17",17.56,17.56,16.98,17.42,84800.0],["2015-11-18",17.44,17.5,17.2,17.49,29200.0],["2015-11-19",17.39,17.65,17.38,17.61,31300.0],["2015-11-20",17.69,17.69,17.33,17.48,100600.0],["2015-11-23",17.57,18.0,17.521,17.85,63000.0],["2015-11-24",17.81,17.83,17.42,17.72,66900.0],["2015-11-25",17.56,18.05,17.55,18.04,47400.0],["2015-11-27",18.05,18.5,18.01,18.34,99500.0],["2015-11-30",18.42,18.79,17.782,18.75,137100.0],["2015-12-01",18.8,18.8,18.18,18.55,30700.0],["2015-12-02",18.45,18.48,17.715,17.8,60300.0],["2015-12-03",17.91,18.54,17.745,17.99,34100.0],["2015-12-04",18.09,18.13,17.77,18.05,46200.0],["2015-12-07",18.07,18.07,17.52,17.93,48400.0],["2015-12-08",17.78,18.23,17.51,18.03,57700.0],["2015-12-09",17.93,18.4,17.81,18.06,54400.0],["2015-12-10",18.0,18.66,17.83,18.45,57200.0],["2015-12-11",18.14,18.25,17.5,18.03,162800.0],["2015-12-14",18.01,18.14,17.39,17.5,131900.0],["2015-12-15",17.52,18.49,17.52,18.29,162600.0],["2015-12-16",18.36,18.48,17.59,18.02,106000.0],["2015-12-17",17.99,18.24,17.36,17.49,132800.0],["2015-12-18",17.38,18.0,17.34,17.9,171600.0],["2015-12-21",18.02,18.02,17.71,17.88,78200.0],["2015-12-22",17.91,17.99,17.84,17.91,94900.0],["2015-12-23",17.9,18.55,17.85,18.32,145900.0],["2015-12-24",18.31,18.39,17.93,18.14,23000.0],["2015-12-28",18.18,18.32,18.05,18.24,32500.0],["2015-12-29",18.29,18.4,17.91,18.18,17800.0],["2015-12-30",18.07,18.41,18.02,18.18,49500.0],["2015-12-31",18.23,18.415,17.57,17.57,177600.0],["2016-01-04",17.48,17.48,16.59,16.66,94800.0],["2016-01-05",16.68,16.87,16.5,16.69,35900.0],["2016-01-06",16.53,16.67,16.47,16.61,27400.0],["2016-01-07",16.37,16.48,15.98,16.07,44100.0],["2016-01-08",16.1,16.25,15.795,15.92,33900.0],["2016-01-11",15.9,16.085,15.781,15.94,50000.0],["2016-01-12",16.17,16.25,15.79,16.12,67700.0],["2016-01-13",16.12,16.31,15.28,15.45,57500.0],["2016-01-14",15.48,16.22,15.35,15.85,52800.0],["2016-01-15",15.43,16.59,15.03,16.56,114000.0],["2016-01-19",16.7,16.75,15.5,15.55,93300.0],["2016-01-20",15.4,15.69,14.54,15.54,109100.0],["2016-01-21",15.63,15.95,15.06,15.27,50700.0],["2016-01-22",15.58,16.09,15.42,16.02,37600.0],["2016-01-25",15.93,16.39,15.27,15.38,46900.0],["2016-01-26",15.42,15.67,14.76,15.13,107300.0],["2016-01-27",14.96,15.18,14.63,14.64,52600.0],["2016-01-28",14.7,14.9,14.34,14.74,30800.0],["2016-01-29",14.7,15.3,14.68,14.93,48700.0],["2016-02-01",14.86,14.89,14.07,14.74,93100.0],["2016-02-02",14.63,14.658,14.2,14.28,28000.0],["2016-02-03",14.45,14.47,14.0,14.22,69400.0],["2016-02-04",14.2,14.6,13.96,14.49,43600.0],["2016-02-05",14.36,14.36,12.35,12.41,109400.0],["2016-02-08",12.33,12.355,11.57,12.07,82700.0],["2016-02-09",11.93,12.479,11.39,11.4,94600.0],["2016-02-10",11.41,11.77,11.41,11.52,87500.0],["2016-02-11",11.4,11.84,11.4,11.47,29800.0],["2016-02-12",11.58,11.71,10.915,10.99,51400.0],["2016-02-16",11.56,11.61,11.05,11.43,71600.0],["2016-02-17",11.82,11.82,11.32,11.65,88600.0],["2016-02-18",11.6,11.881,11.45,11.48,30000.0],["2016-02-19",11.46,12.16,11.46,12.08,70400.0],["2016-02-22",12.25,12.4,11.525,11.92,96700.0],["2016-02-23",11.92,12.21,11.46,11.87,68300.0],["2016-02-24",11.78,12.27,11.65,12.25,42600.0],["2016-02-25",12.24,12.34,12.0,12.32,33100.0],["2016-02-26",12.32,12.67,12.178,12.51,34500.0],["2016-02-29",12.34,12.88,12.24,12.48,103300.0],["2016-03-01",12.61,13.82,12.61,13.6,118500.0],["2016-03-02",12.65,12.8,11.8,12.22,195400.0],["2016-03-03",12.16,12.17,11.0,11.4,273500.0],["2016-03-04",11.56,11.942,11.02,11.18,167300.0],["2016-03-07",11.18,11.92,11.04,11.81,116500.0],["2016-03-08",11.79,11.8,11.47,11.68,61500.0],["2016-03-09",11.51,11.719,11.48,11.66,81800.0],["2016-03-10",11.81,11.81,11.26,11.44,137200.0],["2016-03-11",11.5,11.75,11.18,11.71,72500.0],["2016-03-14",11.62,12.05,11.46,11.97,96200.0],["2016-03-15",11.81,11.93,11.53,11.72,70200.0],["2016-03-16",11.63,11.93,11.63,11.73,95800.0],["2016-03-17",11.73,12.14,11.54,11.92,42400.0],["2016-03-18",12.0,12.32,11.97,12.03,74600.0],["2016-03-21",11.88,12.0,11.45,11.5,62400.0],["2016-03-22",11.41,11.51,11.152,11.3,45200.0],["2016-03-23",11.2,11.43,11.03,11.18,132800.0],["2016-03-24",11.1,11.53,11.0,11.28,124700.0],["2016-03-28",11.25,11.55,11.2,11.31,132900.0],["2016-03-29",11.17,11.6,11.17,11.53,105100.0],["2016-03-30",11.66,11.826,11.65,11.67,53400.0],["2016-03-31",11.72,12.0,11.62,11.65,74400.0],["2016-04-01",11.56,12.06,11.56,11.71,89100.0],["2016-04-04",11.66,12.11,11.57,12.0,54000.0],["2016-04-05",11.91,12.01,11.73,11.89,49300.0],["2016-04-06",11.88,12.06,11.86,11.94,33700.0],["2016-04-07",11.81,12.01,11.79,11.93,34800.0],["2016-04-08",12.01,12.09,11.815,11.9,47400.0],["2016-04-11",11.97,12.18,11.84,11.92,281300.0],["2016-04-12",11.96,12.2,11.85,12.0,94500.0],["2016-04-13",12.14,12.36,12.03,12.26,88500.0],["2016-04-14",12.27,12.63,12.11,12.56,45700.0],["2016-04-15",12.53,12.78,12.485,12.59,39900.0],["2016-04-18",12.59,12.8,12.59,12.71,44800.0],["2016-04-19",12.79,13.0,12.69,12.78,85100.0],["2016-04-20",12.86,12.86,12.587,12.69,44900.0],["2016-04-21",12.65,12.89,12.62,12.72,26400.0],["2016-04-22",12.68,12.92,12.62,12.75,54300.0],["2016-04-25",12.76,12.85,12.65,12.7,78000.0],["2016-04-26",12.79,12.79,12.51,12.6,37400.0],["2016-04-27",12.67,12.76,11.925,12.2,132700.0],["2016-04-28",12.27,12.37,11.95,11.98,74100.0],["2016-04-29",12.04,12.22,11.84,11.91,76000.0],["2016-05-02",12.06,12.215,12.01,12.09,232200.0],["2016-05-03",12.0,12.07,11.78,11.98,132200.0],["2016-05-04",11.96,12.045,11.86,11.88,60100.0],["2016-05-05",12.4,12.55,11.35,11.45,149900.0],["2016-05-06",11.39,11.56,11.14,11.48,103600.0],["2016-05-09",11.53,12.025,11.49,11.96,345000.0],["2016-05-10",11.98,12.57,11.87,12.06,174800.0],["2016-05-11",12.09,12.28,11.85,11.96,101300.0],["2016-05-12",12.06,12.16,11.82,11.91,61400.0],["2016-05-13",11.88,12.12,11.78,11.89,35700.0],["2016-05-16",11.9,12.23,11.72,12.0,173200.0],["2016-05-17",12.0,12.1,11.47,11.71,159700.0],["2016-05-18",11.67,12.03,11.67,11.85,90800.0],["2016-05-19",11.8,12.0,11.54,11.95,161200.0],["2016-05-20",11.98,12.36,11.96,12.21,182700.0],["2016-05-23",12.15,12.655,12.15,12.45,71500.0],["2016-05-24",12.56,12.77,12.46,12.72,167500.0],["2016-05-25",12.79,13.8,12.79,13.53,268400.0],["2016-05-26",13.55,13.55,13.18,13.31,77900.0],["2016-05-27",13.21,13.42,13.11,13.41,43200.0],["2016-05-31",13.43,13.86,13.3,13.8,141100.0],["2016-06-01",13.75,13.88,13.42,13.67,79400.0],["2016-06-02",13.64,13.79,13.53,13.77,103200.0],["2016-06-03",13.7,13.9,13.35,13.88,73500.0],["2016-06-06",13.98,14.0,13.83,13.95,122600.0],["2016-06-07",13.88,13.99,13.71,13.83,60600.0],["2016-06-08",13.72,14.05,13.69,13.94,68400.0],["2016-06-09",13.84,14.0,13.66,13.73,63800.0],["2016-06-10",13.56,13.87,13.52,13.55,49200.0],["2016-06-13",13.66,13.705,13.15,13.26,70000.0],["2016-06-14",13.18,13.47,13.05,13.15,83200.0],["2016-06-15",13.19,13.56,13.15,13.48,83700.0],["2016-06-16",13.36,13.76,13.23,13.7,59600.0],["2016-06-17",13.78,13.78,13.365,13.5,63600.0],["2016-06-20",13.69,13.89,13.55,13.72,97100.0],["2016-06-21",13.7,13.99,13.69,13.94,62800.0],["2016-06-22",13.97,13.99,13.62,13.68,63500.0],["2016-06-23",13.75,14.0,13.48,13.64,185500.0],["2016-06-24",13.12,13.3,12.52,12.57,1303700.0],["2016-06-27",12.46,12.46,11.95,12.25,119800.0],["2016-06-28",12.57,12.629,12.32,12.4,105500.0],["2016-06-29",12.57,12.72,12.34,12.69,69600.0],["2016-06-30",12.66,13.68,12.66,13.66,105700.0],["2016-07-01",13.62,13.73,13.34,13.47,79100.0],["2016-07-05",13.36,13.54,13.23,13.45,64200.0],["2016-07-06",13.38,13.58,13.26,13.4,49500.0],["2016-07-07",13.37,13.63,13.28,13.56,69500.0],["2016-07-08",13.7,14.0,13.55,13.86,86000.0],["2016-07-11",13.9,13.99,13.79,13.95,46200.0],["2016-07-12",14.0,14.15,13.87,13.94,126100.0],["2016-07-13",14.07,14.07,13.81,13.82,32600.0],["2016-07-14",13.98,14.03,13.74,13.82,45700.0],["2016-07-15",13.91,14.03,13.75,13.9,37800.0],["2016-07-18",13.84,14.13,13.77,13.89,37400.0],["2016-07-19",13.81,13.93,13.67,13.72,29600.0],["2016-07-20",13.86,14.19,13.7,14.09,62700.0],["2016-07-21",13.95,14.12,13.735,13.78,44800.0],["2016-07-22",13.76,13.99,13.76,13.94,24900.0],["2016-07-25",13.92,13.98,13.76,13.85,41600.0],["2016-07-26",13.76,13.94,13.68,13.87,23000.0],["2016-07-27",13.91,14.0,13.83,13.9,91200.0],["2016-07-28",13.95,14.0,13.91,13.99,44600.0],["2016-07-29",14.0,14.0,13.83,13.94,70900.0],["2016-08-01",13.92,14.31,13.76,14.28,99600.0],["2016-08-02",14.21,14.35,13.63,13.91,93200.0],["2016-08-03",13.86,13.88,13.19,13.72,238900.0],["2016-08-04",14.5,14.98,13.86,14.93,354700.0],["2016-08-05",15.0,15.88,14.95,15.67,218500.0],["2016-08-08",15.55,15.98,15.4,15.96,109200.0],["2016-08-09",15.85,16.07,15.23,16.04,125100.0],["2016-08-10",16.01,16.18,15.9,16.13,75600.0],["2016-08-11",16.27,16.54,16.17,16.3,130700.0],["2016-08-12",16.32,16.47,16.02,16.32,65900.0],["2016-08-15",16.24,16.68,16.24,16.61,121800.0],["2016-08-16",16.64,16.64,16.44,16.52,139400.0],["2016-08-17",16.59,16.8,16.37,16.78,160600.0],["2016-08-18",16.81,17.04,16.62,17.03,96300.0],["2016-08-19",17.0,17.38,16.97,17.37,107400.0],["2016-08-22",17.17,17.47,16.91,17.45,121000.0],["2016-08-23",17.28,17.69,17.23,17.66,102400.0],["2016-08-24",17.69,17.799,17.24,17.66,110700.0],["2016-08-25",17.72,17.76,17.42,17.75,80600.0],["2016-08-26",17.7,17.93,17.5,17.78,64400.0],["2016-08-29",17.82,17.93,17.6,17.84,93400.0],["2016-08-30",17.8,17.91,17.75,17.87,95800.0],["2016-08-31",17.76,17.91,17.61,17.86,171400.0],["2016-09-01",17.76,17.93,17.7,17.92,116700.0],["2016-09-02",17.89,18.2,17.88,18.1,381800.0],["2016-09-06",18.05,18.41,17.88,18.04,246900.0],["2016-09-07",17.98,18.68,17.66,18.35,615500.0],["2016-09-08",18.51,19.04,18.01,18.56,278800.0],["2016-09-09",18.56,18.681,17.85,17.94,165500.0],["2016-09-12",17.87,18.52,17.87,18.51,180300.0],["2016-09-13",18.39,18.39,17.84,17.99,102900.0],["2016-09-14",17.99,18.29,17.9,18.02,57400.0],["2016-09-15",18.05,18.392,17.99,18.3,74500.0],["2016-09-16",18.31,18.5,18.16,18.45,135400.0],["2016-09-19",18.5,18.75,18.225,18.3,67900.0],["2016-09-20",18.35,18.59,18.17,18.27,117700.0],["2016-09-21",18.37,18.49,18.12,18.46,138100.0],["2016-09-22",18.52,18.52,17.97,18.27,95900.0],["2016-09-23",18.26,18.33,18.08,18.18,61200.0],["2016-09-26",18.02,18.13,17.85,17.86,48700.0],["2016-09-27",17.98,18.17,17.94,18.06,92300.0],["2016-09-28",18.15,18.33,18.0,18.28,104000.0],["2016-09-29",18.2,18.3,18.12,18.13,112600.0],["2016-09-30",18.13,18.31,17.91,18.13,105000.0],["2016-10-03",18.08,18.11,17.28,18.01,193100.0],["2016-10-04",17.98,18.11,17.841,17.87,113800.0],["2016-10-05",17.82,17.86,17.525,17.62,77700.0],["2016-10-06",17.54,17.63,17.35,17.5,60700.0],["2016-10-07",17.47,17.557,17.31,17.38,79400.0],["2016-10-10",17.5,17.74,17.47,17.58,38700.0],["2016-10-11",17.5,17.57,17.14,17.36,80700.0],["2016-10-12",17.25,17.25,17.0,17.14,48800.0],["2016-10-13",16.89,17.01,16.67,16.7,57200.0],["2016-10-14",16.87,16.985,16.69,16.8,64500.0],["2016-10-17",16.85,16.85,16.7,16.7,43600.0],["2016-10-18",16.9,16.95,16.75,16.8,26100.0],["2016-10-19",16.85,17.15,16.8,16.95,26600.0],["2016-10-20",16.95,16.95,16.7,16.75,25100.0],["2016-10-21",16.6,16.75,16.55,16.65,23500.0],["2016-10-24",16.75,17.05,16.75,16.9,24700.0],["2016-10-25",16.9,16.901,16.25,16.6,50800.0],["2016-10-26",16.45,16.6,16.25,16.4,49400.0],["2016-10-27",16.45,16.5,16.0,16.05,53400.0],["2016-10-28",16.0,16.3,16.0,16.15,35100.0],["2016-10-31",16.1,16.55,16.0,16.55,87100.0],["2016-11-01",16.45,16.45,15.9,16.0,70700.0],["2016-11-02",16.0,16.2,15.75,15.8,72700.0],["2016-11-03",15.75,15.9,15.35,15.35,52200.0],["2016-11-04",15.35,15.75,15.25,15.35,65300.0],["2016-11-07",15.6,16.25,15.35,16.1,798600.0],["2016-11-08",15.95,16.5,15.85,16.45,59300.0],["2016-11-09",16.1,16.9,15.825,16.5,126900.0],["2016-11-10",14.6,15.1,14.05,14.75,1912100.0],["2016-11-11",14.7,15.45,14.45,15.25,165400.0],["2016-11-14",15.4,15.5,14.4,14.5,148800.0],["2016-11-15",14.55,14.9,14.5,14.8,111100.0],["2016-11-16",14.85,15.0,14.7,15.0,195400.0],["2016-11-17",15.0,15.25,14.95,15.05,175200.0],["2016-11-18",15.15,15.35,15.05,15.3,76400.0],["2016-11-21",15.45,15.45,15.125,15.3,57900.0],["2016-11-22",15.4,15.65,15.15,15.6,185900.0],["2016-11-23",15.75,15.8,15.3,15.75,184300.0],["2016-11-25",15.9,16.05,15.75,16.0,58900.0],["2016-11-28",16.1,16.151,15.7,15.75,98600.0],["2016-11-29",15.85,15.85,15.3,15.3,116700.0],["2016-11-30",15.35,15.35,14.675,14.9,150900.0],["2016-12-01",14.95,15.0,14.1,14.3,220800.0],["2016-12-02",14.2,14.45,13.9,14.05,99500.0],["2016-12-05",14.25,14.4,13.95,14.05,201800.0],["2016-12-06",14.2,14.2,14.0,14.1,114700.0],["2016-12-07",14.15,14.207,13.8,13.85,151600.0],["2016-12-08",13.9,14.025,13.7,13.7,187200.0],["2016-12-09",13.75,14.0,13.65,13.65,177700.0],["2016-12-12",13.8,13.8,13.05,13.15,259200.0],["2016-12-13",13.15,13.4,12.95,12.95,315900.0],["2016-12-14",13.15,13.25,12.95,13.05,270800.0],["2016-12-15",13.0,13.15,12.651,12.9,119400.0],["2016-12-16",13.0,13.2,12.85,13.0,295400.0],["2016-12-19",13.0,13.64,13.0,13.3,190800.0],["2016-12-20",13.25,13.55,13.25,13.4,126500.0],["2016-12-21",13.35,13.5,13.25,13.35,54200.0],["2016-12-22",13.35,13.45,13.25,13.4,192500.0],["2016-12-23",13.35,13.7,13.35,13.7,152500.0],["2016-12-27",13.7,13.8,13.45,13.7,131100.0],["2016-12-28",13.65,13.85,13.45,13.75,164300.0],["2016-12-29",13.7,13.9,13.325,13.6,203400.0],["2016-12-30",13.55,13.65,13.45,13.65,98600.0],["2017-01-03",13.75,13.8,13.4,13.55,115500.0],["2017-01-04",13.65,13.9,13.55,13.75,352200.0],["2017-01-05",13.75,14.05,13.7,14.0,436100.0],["2017-01-06",14.05,14.05,13.6,13.65,69300.0],["2017-01-09",13.65,13.75,13.4,13.6,102600.0],["2017-01-10",13.65,13.7,13.45,13.65,79300.0],["2017-01-11",13.75,14.05,13.65,13.85,134200.0],["2017-01-12",13.85,13.85,13.35,13.5,75000.0],["2017-01-13",13.6,13.7,13.5,13.7,80600.0],["2017-01-17",13.7,13.7,13.2,13.25,66300.0],["2017-01-18",13.25,13.4,13.0,13.3,119200.0],["2017-01-19",13.3,13.3,13.05,13.15,83900.0],["2017-01-20",13.1,13.4,13.1,13.3,121600.0],["2017-01-23",12.75,12.75,12.3,12.65,257900.0],["2017-01-24",12.7,13.0,12.65,12.8,169200.0],["2017-01-25",12.8,13.0,12.7,12.75,81000.0],["2017-01-26",12.75,13.05,12.55,12.9,125600.0],["2017-01-27",12.9,13.0,12.8,13.0,81600.0],["2017-01-30",12.95,12.95,12.6,12.75,61500.0],["2017-01-31",12.75,12.75,12.55,12.6,63200.0],["2017-02-01",12.7,12.75,12.15,12.4,416200.0],["2017-02-02",12.4,12.85,12.35,12.8,381200.0],["2017-02-03",12.95,13.075,12.7,12.85,100000.0],["2017-02-06",12.8,12.8,12.55,12.7,98800.0],["2017-02-07",12.85,13.15,12.65,12.8,152200.0],["2017-02-08",12.75,13.0,12.55,12.9,132400.0],["2017-02-09",12.9,13.5,12.9,13.3,136400.0],["2017-02-10",13.3,13.75,12.95,13.65,117700.0],["2017-02-13",13.7,13.7,12.95,13.0,138200.0],["2017-02-14",13.05,13.15,12.85,13.13,51500.0],["2017-02-15",13.0,13.35,13.0,13.25,48100.0],["2017-02-16",13.2,13.3,13.0,13.05,91400.0],["2017-02-17",13.1,13.45,13.05,13.25,189300.0],["2017-02-21",13.2,13.35,13.0,13.3,237100.0],["2017-02-22",13.3,13.7,13.3,13.5,82800.0],["2017-02-23",13.45,13.65,13.3,13.5,213500.0],["2017-02-24",13.3,15.0,13.3,14.55,643100.0],["2017-02-27",14.45,14.95,14.3,14.9,301700.0],["2017-02-28",14.8,15.0,14.75,14.95,306100.0],["2017-03-01",15.0,15.2,14.55,14.9,229900.0],["2017-03-02",14.85,14.975,14.5,14.55,274700.0],["2017-03-03",14.45,14.7,14.4,14.7,287600.0],["2017-03-06",14.6,15.1,14.4,14.95,239300.0],["2017-03-07",14.95,15.4,14.8,15.25,316700.0],["2017-03-08",15.35,15.5,15.1,15.2,241900.0],["2017-03-09",15.15,15.3,14.95,15.0,119900.0],["2017-03-10",15.1,15.4,14.9,15.15,189000.0],["2017-03-13",15.15,15.299,14.95,15.05,208200.0],["2017-03-14",15.0,15.25,14.85,15.1,346500.0],["2017-03-15",15.1,15.6,15.0,15.45,155700.0],["2017-03-16",15.5,15.7,15.45,15.6,255200.0],["2017-03-17",15.5,16.05,15.45,16.0,283900.0],["2017-03-20",15.9,16.2,15.9,16.05,141900.0],["2017-03-21",16.15,16.2,15.25,15.25,154800.0],["2017-03-22",15.3,15.5,14.85,15.1,131900.0],["2017-03-23",15.1,15.6,15.05,15.15,123700.0],["2017-03-24",15.2,15.35,15.05,15.1,131500.0],["2017-03-27",15.05,15.7,14.95,15.65,121700.0],["2017-03-28",15.55,15.7,15.45,15.55,101700.0],["2017-03-29",15.5,15.85,15.5,15.8,61800.0],["2017-03-30",15.75,15.8,15.35,15.55,85100.0],["2017-03-31",15.55,15.9,15.5,15.65,114400.0],["2017-04-03",15.7,15.75,15.4,15.7,133400.0],["2017-04-04",15.75,15.8,15.55,15.75,79500.0],["2017-04-05",15.75,16.0,15.5,15.65,82200.0],["2017-04-06",15.65,16.0,15.45,16.0,103500.0],["2017-04-07",15.9,16.1,15.8,16.0,81300.0],["2017-04-10",16.0,16.0,15.8,16.0,71200.0],["2017-04-11",15.95,16.3,15.95,16.15,97000.0],["2017-04-12",16.1,16.3,15.9,16.15,83100.0],["2017-04-13",16.1,16.35,16.0,16.05,109000.0],["2017-04-17",16.15,16.35,16.0,16.15,110300.0],["2017-04-18",16.1,16.35,16.1,16.3,72000.0],["2017-04-19",16.35,16.8,16.25,16.7,96600.0],["2017-04-20",16.75,16.95,16.669,16.75,77600.0],["2017-04-21",16.7,16.9,16.5,16.5,58400.0],["2017-04-24",16.75,16.9,16.6,16.85,66400.0],["2017-04-25",16.9,17.15,16.65,16.8,92500.0],["2017-04-26",16.8,17.15,16.75,16.9,83600.0],["2017-04-27",17.0,17.0,16.65,16.7,106200.0],["2017-04-28",16.75,16.95,16.4,16.8,101500.0],["2017-05-01",16.75,17.05,16.6,17.0,151600.0],["2017-05-02",16.95,17.1,16.7,16.9,134400.0],["2017-05-03",16.8,16.9,16.6,16.65,77500.0],["2017-05-04",16.75,17.05,16.65,17.05,133100.0],["2017-05-05",17.1,18.35,17.1,17.95,255800.0],["2017-05-08",17.85,18.25,17.651,18.05,323200.0],["2017-05-09",18.0,18.05,17.575,17.75,167300.0],["2017-05-10",17.65,17.65,17.25,17.4,167700.0],["2017-05-11",17.3,17.55,17.2,17.3,138400.0],["2017-05-12",17.3,17.8,17.2,17.7,175000.0],["2017-05-15",17.65,18.2,17.65,18.1,202100.0],["2017-05-16",18.1,18.2,17.8,18.2,215100.0],["2017-05-17",17.95,18.05,17.45,17.45,89100.0],["2017-05-18",17.4,17.8,17.2,17.35,136600.0],["2017-05-19",17.4,17.65,17.2,17.3,243300.0],["2017-05-22",17.4,18.0,17.4,17.95,102200.0],["2017-05-23",18.05,18.2,17.9,18.2,72100.0],["2017-05-24",18.15,18.2,17.772,18.0,102900.0],["2017-05-25",18.1,18.45,18.0,18.25,255000.0],["2017-05-26",18.25,18.4,18.2,18.3,101000.0],["2017-05-30",18.25,18.35,18.05,18.15,253900.0],["2017-05-31",18.15,18.25,18.0,18.2,69300.0],["2017-06-01",18.2,18.6,18.0,18.55,182000.0],["2017-06-02",18.6,18.9,18.55,18.75,401300.0],["2017-06-05",18.75,18.9,18.7,18.9,101300.0],["2017-06-06",18.85,18.9,18.4,18.7,89200.0],["2017-06-07",18.7,18.75,18.35,18.45,69300.0],["2017-06-08",18.45,18.6,18.2,18.6,98000.0],["2017-06-09",18.65,18.75,17.75,17.95,107000.0],["2017-06-12",17.85,18.25,17.4,18.15,128500.0],["2017-06-13",18.1,18.7,18.1,18.7,98100.0],["2017-06-14",18.7,18.9,18.55,18.75,104500.0],["2017-06-15",18.5,18.95,18.5,18.95,133100.0],["2017-06-16",18.6,19.1,18.6,19.05,145500.0],["2017-06-19",19.05,19.15,18.9,19.0,216700.0],["2017-06-20",19.05,19.1,18.55,18.8,148000.0],["2017-06-21",18.85,19.1,18.7,18.95,171100.0],["2017-06-22",19.0,19.25,18.85,19.1,476700.0],["2017-06-23",19.0,19.85,18.9,19.45,492300.0],["2017-06-26",19.6,19.8,19.4,19.45,128800.0],["2017-06-27",19.75,20.15,19.35,19.35,216400.0],["2017-06-28",19.45,19.5,19.2,19.2,126700.0],["2017-06-29",19.2,19.4,18.45,19.0,123400.0],["2017-06-30",18.95,19.301,18.85,19.05,94800.0],["2017-07-03",19.15,19.2,18.45,18.6,55200.0],["2017-07-05",18.7,18.85,18.45,18.85,166200.0],["2017-07-06",18.7,18.95,18.5,18.9,145400.0],["2017-07-07",19.0,19.3,18.95,19.2,48800.0],["2017-07-10",19.15,19.6,18.95,19.5,105300.0],["2017-07-11",19.5,19.9,19.5,19.65,130800.0],["2017-07-12",19.8,20.2,19.8,20.05,119400.0],["2017-07-13",20.1,20.2,20.05,20.2,75200.0],["2017-07-14",20.2,20.2,19.7,19.95,107100.0],["2017-07-17",19.95,20.3,19.95,20.15,91100.0],["2017-07-18",20.1,20.3,19.95,20.3,185000.0],["2017-07-19",20.4,20.95,19.53,20.8,506900.0],["2017-07-20",20.85,20.85,20.15,20.3,81500.0],["2017-07-21",20.25,20.25,20.0,20.05,68800.0],["2017-07-24",20.05,20.25,19.9,20.15,60600.0],["2017-07-25",20.2,20.475,20.05,20.2,87300.0],["2017-07-26",20.3,20.461,20.2,20.3,37600.0],["2017-07-27",20.4,20.5,19.5,19.75,80800.0],["2017-07-28",19.6,19.9,19.6,19.8,46700.0],["2017-07-31",19.6,19.75,19.35,19.6,59300.0],["2017-08-01",19.65,19.8,19.5,19.75,57200.0],["2017-08-02",19.85,19.85,19.0,19.15,72700.0],["2017-08-03",19.1,19.294,18.879,19.1,69800.0],["2017-08-04",19.2,20.1,19.2,20.0,175800.0],["2017-08-07",20.0,20.0,19.3,19.45,57100.0],["2017-08-08",19.3,19.6,19.1,19.35,85600.0],["2017-08-09",18.95,19.2,18.95,19.1,104500.0],["2017-08-10",19.0,19.15,18.6,19.0,101200.0],["2017-08-11",18.8,19.5,18.35,19.25,114800.0],["2017-08-14",19.4,20.0,19.4,19.75,90500.0],["2017-08-15",19.75,19.85,19.5,19.5,84600.0],["2017-08-16",19.6,19.75,19.5,19.7,93700.0],["2017-08-17",19.75,20.05,19.5,19.55,191100.0],["2017-08-18",19.5,20.05,19.5,19.9,97000.0],["2017-08-21",19.85,19.9,19.55,19.6,61800.0],["2017-08-22",19.65,20.0,19.65,19.85,46200.0],["2017-08-23",19.75,19.85,19.55,19.65,40100.0],["2017-08-24",19.5,19.75,19.45,19.65,52200.0],["2017-08-25",19.75,19.9,19.5,19.75,64700.0],["2017-08-28",19.75,19.95,19.6,19.85,88400.0],["2017-08-29",19.7,19.95,19.55,19.9,42700.0],["2017-08-30",19.85,20.05,19.75,20.0,149300.0],["2017-08-31",20.0,20.2,19.9,20.2,160500.0],["2017-09-01",20.15,20.25,19.65,19.8,76500.0],["2017-09-05",19.75,20.0,19.65,19.9,71900.0],["2017-09-06",19.85,19.975,19.65,19.75,68500.0],["2017-09-07",19.75,20.05,19.6,19.85,91700.0],["2017-09-08",19.8,20.0,19.6,19.7,45600.0],["2017-09-11",19.8,20.2,19.8,19.9,55000.0],["2017-09-12",19.95,20.0,19.602,19.8,38500.0],["2017-09-13",19.7,19.85,19.5,19.7,72200.0],["2017-09-14",19.6,19.8,19.35,19.75,54500.0],["2017-09-15",19.8,19.8,19.537,19.55,166000.0],["2017-09-18",19.55,20.0,19.45,19.9,84200.0],["2017-09-19",19.95,19.95,19.6,19.85,163800.0],["2017-09-20",19.9,20.3,19.825,19.95,194100.0],["2017-09-21",20.0,20.2,19.895,20.15,123000.0],["2017-09-22",20.05,20.3,20.05,20.2,100000.0],["2017-09-25",20.2,20.3,19.47,20.0,126200.0],["2017-09-26",20.0,20.2,19.7,20.05,117100.0],["2017-09-27",20.2,20.95,19.975,20.9,171900.0],["2017-09-28",20.9,20.95,20.5,20.9,113300.0],["2017-09-29",20.85,21.05,20.85,20.85,208300.0],["2017-10-02",20.95,21.35,20.9,21.25,164900.0],["2017-10-03",21.3,21.85,21.15,21.8,176900.0],["2017-10-04",21.85,22.15,21.75,22.0,177900.0],["2017-10-05",22.0,22.1,21.8,21.95,144700.0],["2017-10-06",21.8,22.15,21.8,22.1,80100.0],["2017-10-09",22.2,22.35,21.8,22.05,119300.0],["2017-10-10",22.1,22.5,22.05,22.45,158200.0],["2017-10-11",22.45,22.7,22.25,22.35,107100.0],["2017-10-12",22.25,22.5,22.2,22.4,102400.0],["2017-10-13",22.5,22.5,22.1,22.35,107100.0],["2017-10-16",22.35,22.55,22.05,22.3,79700.0],["2017-10-17",22.35,22.45,22.1,22.2,93200.0],["2017-10-18",22.35,22.5,22.15,22.4,119700.0],["2017-10-19",22.2,22.4,21.975,22.15,99800.0],["2017-10-20",22.35,22.7,21.95,22.25,214400.0],["2017-10-23",22.4,22.4,22.1,22.2,108300.0],["2017-10-24",22.2,22.4,22.0,22.15,155500.0],["2017-10-25",22.05,22.35,21.9,22.2,77100.0],["2017-10-26",22.2,22.35,22.05,22.15,61800.0],["2017-10-27",22.2,22.3,22.05,22.3,108400.0],["2017-10-30",22.2,22.3,21.75,21.95,67900.0],["2017-10-31",22.1,22.5,21.95,22.35,195900.0],["2017-11-01",22.4,22.65,22.2,22.55,116800.0],["2017-11-02",22.5,22.65,22.15,22.55,117100.0],["2017-11-03",22.45,22.95,22.35,22.9,127600.0],["2017-11-06",22.9,23.0,22.6,22.85,118200.0],["2017-11-07",22.75,22.9,22.3,22.6,147500.0],["2017-11-08",22.95,23.7,22.6,22.85,254000.0],["2017-11-09",22.7,22.85,22.2,22.45,241900.0],["2017-11-10",22.25,22.45,22.15,22.35,174600.0],["2017-11-13",22.2,22.2,21.95,22.05,177000.0],["2017-11-14",22.05,22.45,21.85,22.25,109000.0],["2017-11-15",22.0,22.15,21.7,21.9,162800.0],["2017-11-16",21.95,22.35,21.7,22.15,173000.0],["2017-11-17",22.05,22.5,21.85,22.1,139400.0],["2017-11-20",22.15,22.35,22.1,22.3,172100.0],["2017-11-21",22.35,22.55,22.25,22.5,215900.0],["2017-11-22",22.45,22.6,22.25,22.5,121300.0],["2017-11-24",22.5,22.95,22.45,22.8,103000.0],["2017-11-27",22.7,23.05,22.7,22.85,208800.0],["2017-11-28",22.95,22.95,22.65,22.9,198000.0],["2017-11-29",22.95,22.95,21.9,22.1,213600.0],["2017-11-30",22.25,22.3,21.55,21.75,209300.0],["2017-12-01",21.55,21.85,21.3,21.8,215600.0],["2017-12-04",22.1,22.1,20.6,20.65,293000.0],["2017-12-05",20.7,21.15,20.6,20.8,133100.0],["2017-12-06",20.75,21.0,20.6,20.85,140100.0],["2017-12-07",21.4,21.5,20.9,21.4,163200.0],["2017-12-08",21.45,21.6,21.1,21.25,119900.0],["2017-12-11",21.2,21.35,21.1,21.3,150900.0],["2017-12-12",21.25,21.45,21.0,21.05,134300.0],["2017-12-13",21.05,21.5,21.05,21.2,105600.0],["2017-12-14",21.3,21.3,20.65,20.9,164000.0],["2017-12-15",20.8,21.7,20.75,21.6,308700.0],["2017-12-18",21.8,22.05,21.65,21.9,181100.0],["2017-12-19",21.9,22.1,21.6,21.7,76200.0],["2017-12-20",21.7,21.7,21.2,21.45,108100.0],["2017-12-21",21.45,21.9,21.45,21.8,123200.0],["2017-12-22",21.75,21.75,21.4,21.55,126400.0],["2017-12-26",21.45,22.0,21.3,21.65,91400.0],["2017-12-27",21.6,21.65,21.225,21.4,70300.0],["2017-12-28",21.45,21.55,21.25,21.3,50500.0],["2017-12-29",21.3,21.65,21.15,21.4,164900.0],["2018-01-02",21.5,21.75,21.2,21.25,173400.0],["2018-01-03",21.2,21.55,21.05,21.2,141200.0],["2018-01-04",21.3,21.7,21.1,21.45,100400.0],["2018-01-05",21.5,21.55,21.2,21.35,77600.0],["2018-01-08",21.3,21.5,21.15,21.4,100200.0],["2018-01-09",21.45,21.597,21.275,21.4,77400.0],["2018-01-10",21.25,21.45,21.2,21.45,115500.0],["2018-01-11",21.4,22.0,21.4,21.95,93700.0],["2018-01-12",21.85,22.1,21.6,21.8,110800.0],["2018-01-16",21.65,22.0,21.5,21.85,207500.0],["2018-01-17",21.95,22.0,21.6,21.75,124900.0],["2018-01-18",21.65,22.0,21.5,21.75,117900.0],["2018-01-19",21.75,22.1,21.65,22.1,139600.0],["2018-01-22",22.05,22.2,21.8,22.1,193600.0],["2018-01-23",22.05,22.15,21.9,21.95,102700.0],["2018-01-24",22.0,22.15,21.65,21.95,130200.0],["2018-01-25",22.05,22.1,21.8,21.9,86400.0],["2018-01-26",22.05,22.3,22.003,22.15,78700.0],["2018-01-29",22.05,22.45,21.95,22.2,110700.0],["2018-01-30",22.0,22.3,21.9,22.05,89500.0],["2018-01-31",22.2,22.35,22.1,22.3,65500.0],["2018-02-01",22.1,22.4,22.1,22.25,81700.0],["2018-02-02",22.0,22.4,21.9,22.3,141800.0],["2018-02-05",22.15,22.35,21.9,22.05,172100.0],["2018-02-06",21.75,22.5,21.724,22.4,198900.0],["2018-02-07",22.4,23.15,22.35,23.05,276000.0],["2018-02-08",23.05,23.2,22.5,22.9,258600.0],["2018-02-09",23.1,23.65,22.8,23.5,237800.0],["2018-02-12",23.6,24.55,23.35,24.5,270600.0],["2018-02-13",24.4,24.65,24.15,24.55,155300.0],["2018-02-14",24.3,24.65,24.3,24.55,200100.0],["2018-02-15",24.65,25.7,24.4,25.5,193700.0],["2018-02-16",25.45,26.2,25.45,25.8,481100.0],["2018-02-20",25.75,26.6,25.75,26.2,312500.0],["2018-02-21",26.25,26.75,26.15,26.2,179700.0],["2018-02-22",26.3,26.75,26.05,26.05,288000.0],["2018-02-23",20.85,22.5,20.5,22.2,2008100.0],["2018-02-26",22.2,22.2,21.2,21.65,598900.0],["2018-02-27",21.5,22.95,21.5,22.9,651200.0],["2018-02-28",22.9,23.45,22.587,22.75,595700.0],["2018-03-01",22.8,22.95,22.1,22.8,346800.0],["2018-03-02",22.7,23.25,22.4,23.15,228400.0],["2018-03-05",23.05,23.3,22.831,23.1,206100.0],["2018-03-06",23.1,23.25,22.85,23.1,196800.0],["2018-03-07",23.0,23.85,23.0,23.75,381600.0],["2018-03-08",23.9,24.0,23.3,23.45,213800.0],["2018-03-09",23.7,23.7,23.25,23.4,140400.0],["2018-03-12",23.45,23.8,23.3,23.5,161400.0],["2018-03-13",23.6,23.75,23.3,23.55,240100.0],["2018-03-14",23.55,23.85,23.3,23.6,387700.0],["2018-03-15",23.6,23.8,23.35,23.75,436800.0],["2018-03-16",23.85,24.15,23.7,24.05,194300.0],["2018-03-19",24.05,24.05,23.65,23.85,124300.0],["2018-03-20",24.15,24.25,23.85,23.95,128300.0],["2018-03-21",23.9,24.3,23.75,24.2,193200.0],["2018-03-22",24.15,24.35,23.85,23.85,185600.0],["2018-03-23",23.9,24.2,23.3,23.35,184300.0],["2018-03-26",23.5,23.7,22.825,23.45,379400.0],["2018-03-27",23.45,23.85,23.3,23.45,290200.0],["2018-03-28",23.45,23.6,22.95,23.1,206700.0],["2018-03-29",23.1,23.95,23.05,23.7,121400.0],["2018-04-02",23.5,23.85,23.425,23.55,171100.0],["2018-04-03",23.75,23.85,23.45,23.55,168800.0],["2018-04-04",23.35,24.35,23.25,24.2,133100.0],["2018-04-05",24.35,24.65,24.275,24.4,84600.0],["2018-04-06",24.15,24.5,24.05,24.2,131800.0],["2018-04-09",24.4,24.6,24.1,24.1,103900.0],["2018-04-10",24.3,24.55,24.15,24.4,103900.0],["2018-04-11",24.3,24.7,24.3,24.4,68400.0],["2018-04-12",24.55,24.85,24.4,24.7,98100.0],["2018-04-13",24.75,24.75,24.3,24.4,116200.0],["2018-04-16",24.55,24.7,24.35,24.45,287800.0],["2018-04-17",24.6,24.9,24.4,24.65,262200.0],["2018-04-18",24.7,25.3,24.6,25.05,262800.0],["2018-04-19",24.95,25.2,24.6,24.7,125500.0],["2018-04-20",24.6,24.95,23.7,24.0,197000.0],["2018-04-23",24.05,24.05,23.55,23.65,109200.0],["2018-04-24",23.85,23.85,22.95,23.15,159800.0],["2018-04-25",23.15,23.15,22.65,22.75,124500.0],["2018-04-26",22.9,23.05,22.745,22.9,146100.0],["2018-04-27",23.05,23.1,22.3,22.4,111700.0],["2018-04-30",22.4,22.9,22.25,22.5,206200.0],["2018-05-01",22.4,22.45,22.0,22.35,146800.0],["2018-05-02",22.4,23.325,22.4,23.05,309100.0],["2018-05-03",24.24,25.95,22.75,25.7,435000.0],["2018-05-04",25.45,26.45,25.3,26.2,353700.0],["2018-05-07",26.15,27.6,26.15,26.85,356000.0],["2018-05-08",26.75,27.4,26.5,26.95,317500.0],["2018-05-09",26.95,27.6,26.95,27.35,207400.0],["2018-05-10",27.4,27.55,27.0,27.3,231100.0],["2018-05-11",27.15,27.6,26.85,26.9,197600.0],["2018-05-14",27.0,27.1,26.4,26.4,144900.0],["2018-05-15",26.2,26.5,25.975,26.05,135000.0],["2018-05-16",26.1,26.2,25.8,25.85,145500.0],["2018-05-17",25.7,25.85,25.3,25.65,323700.0],["2018-05-18",25.6,26.0,25.6,25.95,273100.0],["2018-05-21",26.1,26.4,25.35,25.5,130400.0],["2018-05-22",25.55,25.65,25.1,25.2,132400.0],["2018-05-23",25.15,25.45,25.0,25.25,143600.0],["2018-05-24",25.45,26.55,25.35,25.8,300800.0],["2018-05-25",25.8,26.0,25.6,25.8,103600.0],["2018-05-29",25.8,25.85,25.55,25.75,116400.0],["2018-05-30",25.85,26.55,25.85,26.0,89900.0],["2018-05-31",26.05,26.3,25.75,26.0,113600.0],["2018-06-01",26.1,26.3,25.8,26.2,112900.0],["2018-06-04",26.2,26.6,25.95,26.5,277800.0],["2018-06-05",26.5,27.0,26.35,26.8,200600.0],["2018-06-06",26.7,27.0,26.5,27.0,184100.0],["2018-06-07",27.0,27.0,26.0,26.5,123900.0],["2018-06-08",26.35,26.55,26.2,26.2,87100.0],["2018-06-11",26.25,26.55,26.2,26.3,85800.0],["2018-06-12",26.0,26.4,25.55,26.35,236400.0],["2018-06-13",26.5,26.9,25.65,26.0,186200.0],["2018-06-14",26.15,26.4,25.85,25.95,143100.0],["2018-06-15",25.9,26.15,25.6,25.6,164800.0],["2018-06-18",25.5,26.4,25.425,26.05,200000.0],["2018-06-19",26.15,26.25,25.65,25.85,107900.0],["2018-06-20",26.05,26.2,25.75,25.85,101700.0],["2018-06-21",25.95,25.95,25.25,25.35,78000.0],["2018-06-22",25.35,25.35,24.35,24.75,371100.0],["2018-06-25",24.5,24.575,23.95,24.45,161500.0],["2018-06-26",24.45,25.3,24.4,25.05,132300.0],["2018-06-27",25.1,25.1,24.15,24.3,134700.0],["2018-06-28",24.3,24.9,24.101,24.8,89500.0],["2018-06-29",24.85,25.0,24.35,24.4,114500.0],["2018-07-02",24.25,24.85,24.25,24.7,79300.0],["2018-07-03",24.85,24.9,24.55,24.85,41400.0],["2018-07-05",24.8,25.4,24.7,25.15,129500.0],["2018-07-06",25.2,25.375,24.9,25.15,64900.0],["2018-07-09",25.15,25.25,24.75,24.8,99000.0],["2018-07-10",24.85,25.05,24.4,24.4,81300.0],["2018-07-11",24.3,24.7,24.3,24.55,61200.0],["2018-07-12",24.7,25.1,24.7,25.05,46100.0],["2018-07-13",25.0,25.15,24.7,24.75,29900.0],["2018-07-16",24.6,25.05,24.35,25.05,98900.0],["2018-07-17",24.85,25.55,24.85,25.5,88400.0],["2018-07-18",25.5,25.5,25.05,25.25,73900.0],["2018-07-19",25.2,25.8,25.05,25.65,154600.0],["2018-07-20",25.65,25.9,25.4,25.55,115600.0],["2018-07-23",25.4,26.0,25.25,25.95,102100.0],["2018-07-24",26.0,26.0,25.45,25.75,137300.0],["2018-07-25",25.75,26.4,25.75,26.35,132700.0],["2018-07-26",26.25,26.5,26.25,26.4,101500.0],["2018-07-27",26.45,26.5,26.1,26.15,166000.0],["2018-07-30",26.1,26.2,25.0,25.15,167700.0],["2018-07-31",25.25,25.55,24.75,25.25,73000.0],["2018-08-01",25.2,25.65,25.2,25.55,64600.0],["2018-08-02",25.45,26.25,25.425,26.15,89400.0],["2018-08-03",26.15,26.15,25.3,25.3,59800.0],["2018-08-06",25.25,25.5,25.1,25.4,85300.0],["2018-08-07",25.55,25.6,25.3,25.5,100000.0],["2018-08-08",27.15,31.385,26.5,29.75,991600.0],["2018-08-09",29.75,31.354,29.745,30.15,333000.0],["2018-08-10",29.9,30.45,29.9,30.15,216700.0],["2018-08-13",30.05,30.5,30.05,30.25,187900.0],["2018-08-14",30.3,31.15,30.15,31.1,306900.0],["2018-08-15",31.15,32.25,30.6,31.35,267400.0],["2018-08-16",31.4,31.95,30.95,31.1,174100.0],["2018-08-17",31.05,31.2,30.5,30.7,222000.0],["2018-08-20",30.65,31.15,30.35,31.0,212000.0],["2018-08-21",30.95,31.35,30.8,31.05,306100.0],["2018-08-22",31.05,31.15,30.6,30.9,198900.0],["2018-08-23",30.9,32.25,30.9,31.85,251000.0],["2018-08-24",31.8,33.4,31.8,33.3,151200.0],["2018-08-27",33.4,33.6,32.85,33.25,128500.0],["2018-08-28",33.25,33.75,33.0,33.45,150100.0],["2018-08-29",33.95,36.452,33.8,35.65,1308300.0],["2018-08-30",35.7,36.5,35.3,36.3,342200.0],["2018-08-31",36.0,36.95,35.8,36.85,219200.0],["2018-09-04",36.8,38.05,36.752,38.0,286700.0],["2018-09-05",37.7,38.35,36.45,37.75,300600.0],["2018-09-06",37.4,38.45,37.15,38.3,207200.0],["2018-09-07",37.9,38.25,37.6,38.0,240800.0],["2018-09-10",38.1,38.1,37.3,38.0,275700.0],["2018-09-11",38.0,39.15,37.75,39.1,292600.0],["2018-09-12",39.15,40.15,38.7,40.0,235300.0],["2018-09-13",40.0,40.65,38.2,38.6,292200.0],["2018-09-14",38.55,39.55,37.95,38.45,431800.0],["2018-09-17",38.4,38.65,37.35,37.85,145900.0],["2018-09-18",34.35,36.55,31.65,35.9,989600.0],["2018-09-19",35.65,36.3,34.55,35.0,231400.0],["2018-09-20",35.0,35.383,34.9,35.0,165400.0],["2018-09-21",35.35,36.75,35.2,36.6,496600.0],["2018-09-24",36.7,37.45,36.2,37.25,192700.0],["2018-09-25",38.95,39.85,38.6,39.3,381300.0],["2018-09-26",40.0,40.15,38.5,39.05,443200.0],["2018-09-27",39.25,40.15,39.1,39.5,181500.0],["2018-09-28",39.3,39.95,38.5,39.5,263400.0],["2018-10-01",39.48,40.205,39.22,40.01,585000.0],["2018-10-02",40.25,40.25,37.58,37.91,356700.0],["2018-10-03",38.14,39.04,37.69,38.65,432700.0],["2018-10-04",38.56,39.1,36.9,36.98,153700.0],["2018-10-05",37.05,37.539,36.06,36.82,169900.0],["2018-10-08",36.58,36.64,35.2,35.45,225700.0],["2018-10-09",35.28,35.79,34.47,34.8,183800.0],["2018-10-10",34.76,34.78,33.02,33.55,325200.0],["2018-10-11",33.39,34.5,33.05,33.84,269500.0],["2018-10-12",34.09,35.15,33.94,34.43,147900.0],["2018-10-15",34.28,34.8,33.5,34.3,182400.0],["2018-10-16",34.65,35.4,34.33,35.34,145900.0],["2018-10-17",35.21,35.21,33.89,34.32,213600.0],["2018-10-18",34.08,34.32,33.425,33.93,228300.0],["2018-10-19",34.02,34.72,33.52,33.84,358300.0],["2018-10-22",33.83,34.08,32.95,33.01,153100.0],["2018-10-23",32.47,33.3,31.65,33.03,190400.0],["2018-10-24",33.04,33.39,32.4,32.52,372300.0],["2018-10-25",32.71,33.47,32.09,33.27,203400.0],["2018-10-26",32.79,33.525,31.85,33.02,171800.0],["2018-10-29",33.5,33.9,32.71,32.99,297600.0],["2018-10-30",32.87,33.9,32.604,33.75,524200.0],["2018-10-31",34.18,35.5,34.045,34.09,204900.0],["2018-11-01",34.06,34.54,33.79,34.19,203700.0],["2018-11-02",34.26,34.65,33.86,34.09,116100.0],["2018-11-05",34.1,34.42,33.61,34.13,219900.0],["2018-11-06",34.0,34.65,33.94,34.3,131600.0],["2018-11-07",34.52,37.39,34.52,37.16,375300.0],["2018-11-08",37.16,40.84,36.75,39.94,664200.0],["2018-11-09",39.95,40.0,37.77,38.57,332800.0],["2018-11-12",38.52,38.52,34.98,35.35,344200.0],["2018-11-13",35.22,35.78,34.08,34.21,246100.0],["2018-11-14",34.66,36.14,34.389,35.7,203500.0],["2018-11-15",35.61,37.0,35.37,36.93,179100.0],["2018-11-16",36.72,37.06,35.33,36.2,155600.0],["2018-11-19",35.85,36.15,34.43,34.64,249300.0],["2018-11-20",33.82,34.405,32.59,34.2,290400.0],["2018-11-21",34.6,36.38,34.6,35.57,132000.0],["2018-11-23",35.15,35.9,35.1,35.21,74000.0],["2018-11-26",35.66,36.58,35.31,36.37,244100.0],["2018-11-27",36.0,36.182,35.15,35.33,87500.0],["2018-11-28",35.7,36.38,35.34,36.28,195800.0],["2018-11-29",36.04,36.88,35.91,36.39,116100.0],["2018-11-30",36.4,37.43,36.35,37.41,205300.0],["2018-12-03",37.59,37.86,36.09,36.58,142600.0],["2018-12-04",36.4,37.04,34.84,35.01,181500.0],["2018-12-06",34.31,35.83,34.01,35.69,142100.0],["2018-12-07",35.47,35.89,34.0,34.26,124100.0],["2018-12-10",34.22,35.03,34.22,34.68,176700.0],["2018-12-11",35.07,35.405,34.51,35.24,187700.0],["2018-12-12",35.69,37.44,35.625,36.86,174600.0],["2018-12-13",36.96,37.61,35.02,35.58,165000.0],["2018-12-14",35.15,36.3,34.95,35.1,111200.0],["2018-12-17",34.86,35.575,34.1,34.68,193400.0],["2018-12-18",35.06,35.87,34.89,35.28,163600.0],["2018-12-19",35.2,36.17,35.19,35.86,268600.0],["2018-12-20",35.76,35.99,33.005,33.3,637800.0],["2018-12-21",33.29,33.6,31.93,32.39,452900.0],["2018-12-24",32.0,32.928,31.835,32.48,84100.0],["2018-12-26",32.61,34.42,32.38,34.28,548400.0],["2018-12-27",33.75,34.33,32.945,34.31,159900.0],["2018-12-28",34.33,34.94,33.72,34.54,177800.0],["2018-12-31",34.73,36.26,34.51,35.89,331000.0],["2019-01-02",35.28,35.73,34.77,35.47,242600.0],["2019-01-03",35.06,35.38,34.43,35.22,366400.0],["2019-01-04",35.75,37.43,35.431,36.68,216000.0],["2019-01-07",36.77,38.17,36.59,37.52,331700.0],["2019-01-08",38.05,38.59,37.47,38.29,285300.0],["2019-01-09",38.37,38.97,37.97,38.55,218200.0],["2019-01-10",38.28,38.79,37.8,38.54,190700.0],["2019-01-11",38.22,38.68,37.74,37.81,177600.0],["2019-01-14",37.47,37.47,36.55,37.18,136700.0],["2019-01-15",36.92,37.54,36.52,37.3,106700.0],["2019-01-16",37.2,37.64,36.65,37.26,149700.0],["2019-01-17",37.06,37.96,36.025,37.77,134300.0],["2019-01-18",37.89,39.23,37.83,38.22,207700.0],["2019-01-22",37.88,38.51,37.275,38.09,177400.0],["2019-01-23",38.14,39.0,38.14,38.87,159500.0],["2019-01-24",38.67,39.76,38.54,39.59,233100.0],["2019-01-25",39.63,40.26,39.12,39.17,275300.0],["2019-01-28",38.75,39.09,38.27,38.58,142600.0],["2019-01-29",38.59,38.79,37.21,38.58,329900.0],["2019-01-30",38.91,39.82,38.645,39.49,148700.0],["2019-01-31",39.71,41.91,39.71,41.9,608600.0],["2019-02-01",41.81,42.74,41.31,41.86,400000.0],["2019-02-04",42.17,43.33,41.86,42.18,417900.0],["2019-02-05",42.4,43.175,42.1,42.5,192700.0],["2019-02-06",42.56,42.74,41.93,42.33,256900.0],["2019-02-07",41.78,42.85,41.023,42.57,146000.0],["2019-02-08",42.3,43.33,42.3,42.59,118400.0],["2019-02-11",42.75,43.48,42.18,43.1,372900.0],["2019-02-12",43.56,44.23,42.85,44.17,456800.0],["2019-02-13",44.35,44.58,43.46,43.55,305800.0],["2019-02-14",43.38,44.25,43.09,43.73,316800.0],["2019-02-15",44.0,44.49,43.19,43.31,271200.0],["2019-02-19",43.28,44.35,42.883,43.78,334800.0],["2019-02-20",43.66,44.715,43.5,44.24,441700.0],["2019-02-21",45.35,49.44,45.0,47.83,985700.0],["2019-02-22",48.02,49.74,47.52,49.42,412400.0],["2019-02-25",49.0,49.5,47.74,48.45,987300.0],["2019-02-26",48.17,49.34,47.97,48.82,527200.0],["2019-02-27",48.76,49.7,48.35,49.64,289500.0],["2019-02-28",49.38,49.76,49.16,49.45,414200.0],["2019-03-01",49.63,49.63,47.59,49.34,651700.0],["2019-03-04",49.34,49.43,47.605,48.86,384900.0],["2019-03-05",48.86,48.92,48.1,48.24,220000.0],["2019-03-06",48.04,48.56,47.2,47.52,207800.0],["2019-03-07",47.6,48.91,47.55,47.9,223300.0],["2019-03-08",47.47,48.59,47.4,48.2,156200.0],["2019-03-11",48.27,50.29,48.27,50.08,449400.0],["2019-03-12",50.23,51.14,49.815,50.38,243500.0],["2019-03-13",50.58,51.36,50.0,50.31,353300.0],["2019-03-14",50.32,50.52,49.17,49.53,485100.0],["2019-03-15",49.81,49.81,47.92,48.57,584100.0],["2019-03-18",48.58,49.33,48.06,48.38,293300.0],["2019-03-19",48.69,49.41,47.6,49.21,320000.0],["2019-03-20",49.23,49.54,48.05,48.96,310900.0],["2019-03-21",48.5,49.83,48.39,49.5,400900.0],["2019-03-22",49.28,49.435,46.87,47.13,319300.0],["2019-03-25",46.86,48.23,46.655,47.95,327400.0],["2019-03-26",48.43,50.0,48.06,49.91,287500.0],["2019-03-27",49.8,49.93,47.92,48.8,227700.0],["2019-03-28",48.99,49.65,48.505,48.9,123500.0],["2019-03-29",49.32,50.78,49.161,50.7,423300.0],["2019-04-01",51.2,51.96,49.9,50.71,410000.0],["2019-04-02",50.8,51.61,50.21,51.43,224000.0],["2019-04-03",51.4,51.99,51.09,51.4,284400.0],["2019-04-04",51.42,51.42,49.1,50.67,243700.0],["2019-04-05",50.83,51.56,50.41,51.17,473800.0],["2019-04-08",50.84,51.11,49.8,50.51,144400.0],["2019-04-09",50.2,51.565,50.2,51.4,262500.0],["2019-04-10",51.55,52.0,50.83,51.79,224800.0],["2019-04-11",51.87,52.59,51.0,52.55,167900.0],["2019-04-12",52.95,53.0,51.45,51.75,384500.0],["2019-04-15",51.75,52.76,51.53,52.0,120500.0],["2019-04-16",52.2,52.38,51.0,51.38,162200.0],["2019-04-17",51.57,51.8,49.87,50.37,302300.0],["2019-04-18",50.02,50.45,48.569,49.35,230000.0],["2019-04-22",49.18,50.01,49.0,49.91,139500.0],["2019-04-23",49.94,51.525,49.94,51.28,219800.0],["2019-04-24",51.3,51.755,50.96,51.09,260900.0],["2019-04-25",51.06,51.84,50.15,50.96,196200.0],["2019-04-26",50.91,52.63,50.7,52.31,200500.0],["2019-04-29",52.62,52.82,52.06,52.26,235700.0],["2019-04-30",52.03,53.36,52.03,53.14,306200.0],["2019-05-01",53.2,53.5,52.055,52.45,250200.0],["2019-05-02",52.3,55.31,52.005,52.81,393600.0],["2019-05-03",53.6,55.26,52.82,54.88,344400.0],["2019-05-06",53.59,54.36,52.76,53.08,389000.0],["2019-05-07",52.72,53.46,51.81,52.41,184000.0],["2019-05-08",52.07,53.34,51.81,52.47,275000.0],["2019-05-09",51.97,54.47,50.16,54.41,465000.0],["2019-05-10",54.45,55.76,53.715,55.56,406800.0],["2019-05-13",54.43,54.814,51.927,51.97,278700.0],["2019-05-14",52.325,54.435,52.325,53.88,527000.0],["2019-05-15",54.26,54.315,53.22,54.05,587300.0],["2019-05-16",54.41,56.08,54.11,54.71,818500.0],["2019-05-17",54.11,55.34,53.845,54.26,266200.0],["2019-05-20",53.78,54.05,52.86,53.0,541600.0],["2019-05-21",53.66,55.18,53.25,54.86,383300.0],["2019-05-22",54.6,55.91,54.6,55.26,343600.0],["2019-05-23",54.6,54.6,53.2,53.47,256100.0],["2019-05-24",53.93,54.82,53.29,53.9,268000.0],["2019-05-28",54.26,56.55,53.75,56.35,546500.0],["2019-05-29",55.65,55.99,54.35,54.61,463700.0],["2019-05-30",54.88,56.63,54.839,56.35,347800.0],["2019-05-31",55.65,57.11,55.15,55.64,480700.0],["2019-06-03",55.66,55.88,50.26,50.84,559100.0],["2019-06-04",51.52,52.79,51.13,52.56,735400.0],["2019-06-05",52.94,53.84,51.67,53.19,324500.0],["2019-06-06",53.04,54.24,52.23,53.83,361900.0],["2019-06-07",54.22,55.28,53.93,54.27,331900.0],["2019-06-10",55.57,57.1,55.35,55.69,525300.0],["2019-06-11",55.99,56.87,54.2,54.64,287300.0],["2019-06-12",54.51,55.97,54.51,55.78,409900.0],["2019-06-13",55.86,56.0,54.79,55.02,472600.0],["2019-06-14",55.06,55.46,54.19,54.79,166600.0],["2019-06-17",55.13,57.47,55.13,56.99,379400.0],["2019-06-18",57.5,58.125,55.73,55.87,348000.0],["2019-06-19",56.09,57.31,55.85,57.05,432500.0],["2019-06-20",57.75,58.69,57.35,57.9,439500.0],["2019-06-21",57.77,58.11,56.22,56.54,885900.0],["2019-06-24",56.59,57.11,55.19,56.12,482800.0],["2019-06-25",56.13,56.58,55.13,55.69,450800.0],["2019-06-26",56.0,56.55,55.07,55.5,300800.0],["2019-06-27",55.63,57.4,55.63,57.31,231300.0],["2019-06-28",57.53,58.65,57.27,58.09,1438900.0],["2019-07-01",59.06,59.56,58.28,58.8,454500.0],["2019-07-02",58.84,59.33,58.21,58.67,248100.0],["2019-07-03",59.0,59.74,58.69,59.22,123500.0],["2019-07-05",58.77,59.565,57.94,59.45,142400.0],["2019-07-08",59.31,59.75,58.65,59.75,225500.0],["2019-07-09",59.43,60.54,59.213,60.53,184800.0],["2019-07-10",60.93,61.57,60.42,60.92,241300.0],["2019-07-11",61.25,61.47,60.42,61.22,228800.0],["2019-07-12",61.37,61.76,60.47,60.75,201400.0],["2019-07-15",60.56,60.7,59.63,60.04,289800.0],["2019-07-16",59.89,60.23,58.49,58.73,244500.0],["2019-07-17",58.71,59.51,58.59,58.61,342400.0],["2019-07-18",58.49,58.84,58.13,58.75,232300.0],["2019-07-19",58.88,59.38,57.5,57.51,147900.0],["2019-07-22",57.68,58.64,57.35,57.42,158600.0],["2019-07-23",57.8,57.8,56.15,57.5,182900.0],["2019-07-24",57.32,59.31,57.165,59.21,140400.0],["2019-07-25",59.04,59.88,58.21,59.56,183800.0],["2019-07-26",60.0,61.235,59.72,60.46,207300.0],["2019-07-29",60.47,60.66,57.86,58.26,237300.0],["2019-07-30",58.07,59.39,58.0,58.74,383500.0],["2019-07-31",58.74,58.865,56.88,57.49,267800.0],["2019-08-01",57.53,59.69,57.53,58.2,184900.0],["2019-08-02",57.91,58.08,56.93,57.72,157000.0],["2019-08-05",56.5,56.74,55.12,56.01,301100.0],["2019-08-06",56.51,57.495,55.04,55.21,370400.0],["2019-08-07",59.6,62.75,57.32,62.28,736900.0],["2019-08-08",62.66,63.24,60.643,63.05,392300.0],["2019-08-09",63.04,64.115,62.95,63.04,299000.0],["2019-08-12",62.75,62.98,61.55,61.87,158400.0],["2019-08-13",57.26,58.59,54.27,57.04,1926700.0],["2019-08-14",54.92,55.25,51.18,51.6,2410400.0],["2019-08-15",51.87,52.02,49.36,50.06,1184400.0],["2019-08-16",50.31,50.83,49.7,50.01,802100.0],["2019-08-19",50.58,51.239,49.54,49.58,599000.0],["2019-08-20",49.54,50.0,48.73,49.17,550700.0],["2019-08-21",49.75,50.12,49.2,49.75,708100.0],["2019-08-22",49.95,50.66,49.25,49.94,505700.0],["2019-08-23",49.89,50.8,48.13,48.6,980900.0],["2019-08-26",49.17,49.585,48.163,49.4,350400.0],["2019-08-27",49.92,49.92,48.07,49.33,507500.0],["2019-08-28",48.93,48.93,46.76,46.96,496700.0],["2019-08-29",47.76,48.115,47.14,47.44,296300.0],["2019-08-30",48.18,48.27,46.86,48.11,429300.0],["2019-09-03",47.86,48.67,47.325,47.55,444900.0],["2019-09-04",47.83,48.22,46.81,46.94,372900.0],["2019-09-05",47.53,47.59,46.08,46.88,363800.0],["2019-09-06",46.84,46.88,45.53,45.66,528200.0],["2019-09-09",46.0,46.0,42.97,44.18,554900.0],["2019-09-10",43.76,45.62,42.56,45.39,655500.0],["2019-09-11",45.48,45.91,42.9,43.25,939500.0],["2019-09-12",43.29,44.21,43.02,43.5,516900.0],["2019-09-13",43.34,43.76,42.83,43.42,582800.0],["2019-09-16",42.96,44.88,42.3,44.06,314300.0],["2019-09-17",44.04,45.21,43.61,45.19,517900.0],["2019-09-18",45.0,45.3,43.88,45.04,695900.0],["2019-09-19",44.95,45.96,44.46,44.66,342100.0],["2019-09-20",44.88,45.27,44.0,44.98,529000.0],["2019-09-23",44.8,45.41,44.27,45.13,255300.0],["2019-09-24",45.24,45.52,43.8,44.04,429300.0],["2019-09-25",43.87,45.01,43.21,44.69,279500.0],["2019-09-26",44.72,45.02,43.68,44.46,207100.0],["2019-09-27",44.49,44.49,42.57,43.34,294700.0],["2019-09-30",43.37,44.15,42.87,43.83,425200.0],["2019-10-01",44.13,44.52,43.23,43.36,298100.0],["2019-10-02",42.9,42.9,42.04,42.5,301100.0],["2019-10-03",42.53,43.7,41.71,43.7,264700.0],["2019-10-04",44.18,44.81,43.65,44.21,328700.0],["2019-10-07",44.14,44.67,43.555,44.44,258200.0],["2019-10-08",44.1,44.7,43.3,44.04,219700.0],["2019-10-09",44.43,45.345,44.36,45.02,275000.0],["2019-10-10",45.08,45.1,44.185,44.63,184200.0],["2019-10-11",45.15,45.96,44.525,44.92,369300.0],["2019-10-14",44.8,45.16,44.165,44.96,111200.0],["2019-10-15",44.98,45.34,44.6,45.19,148800.0],["2019-10-16",44.5,44.5,41.24,41.3,396900.0],["2019-10-17",41.31,41.6,40.56,41.15,199900.0],["2019-10-18",40.97,41.44,39.18,40.08,338500.0],["2019-10-21",40.28,41.03,39.915,40.44,226200.0],["2019-10-22",40.41,41.22,38.77,39.3,394800.0],["2019-10-23",39.19,40.18,38.785,39.27,257100.0],["2019-10-24",39.68,41.04,39.68,40.67,179700.0],["2019-10-25",40.4,41.5,40.38,41.23,231000.0],["2019-10-28",41.5,42.22,41.34,41.83,263300.0],["2019-10-29",41.81,42.12,41.44,41.81,167900.0],["2019-10-30",42.04,42.37,41.5,42.26,291700.0],["2019-10-31",42.14,42.14,41.23,41.67,278000.0],["2019-11-01",41.85,42.26,41.63,41.87,280500.0],["2019-11-04",42.23,42.49,41.03,41.25,244600.0],["2019-11-05",41.53,41.59,40.83,41.23,347600.0],["2019-11-06",41.19,41.2,40.45,40.87,278800.0],["2019-11-07",42.33,43.781,38.05,38.49,524500.0],["2019-11-08",38.41,40.74,38.05,40.64,365800.0],["2019-11-11",40.5,41.37,39.99,41.32,211300.0],["2019-11-12",41.02,41.87,40.67,41.76,278900.0],["2019-11-13",41.49,41.77,40.53,40.54,271900.0],["2019-11-14",40.48,41.39,40.36,40.74,233200.0],["2019-11-15",40.96,42.3,40.69,42.25,346800.0],["2019-11-18",42.19,42.74,41.62,42.29,229600.0],["2019-11-19",42.05,43.0,42.05,42.56,230400.0],["2019-11-20",42.2,43.73,42.2,43.47,309500.0],["2019-11-21",43.66,43.81,42.62,42.7,183500.0],["2019-11-22",42.67,42.99,41.89,42.25,206000.0],["2019-11-25",42.47,43.95,42.47,43.66,195600.0],["2019-11-26",43.77,44.33,43.42,43.93,311000.0],["2019-11-27",44.26,44.35,43.36,44.01,171600.0],["2019-11-29",43.48,43.84,42.7,43.37,188200.0],["2019-12-02",43.25,43.25,40.78,41.62,322200.0],["2019-12-03",40.87,42.42,40.62,42.28,680500.0],["2019-12-04",42.61,43.68,42.18,42.32,223900.0],["2019-12-05",42.22,42.74,41.84,42.34,144400.0],["2019-12-06",42.61,43.76,42.39,43.71,338400.0],["2019-12-09",43.68,43.89,42.88,42.92,253800.0],["2019-12-10",42.89,42.97,41.62,41.87,141900.0],["2019-12-11",41.79,42.01,41.28,41.53,169400.0],["2019-12-12",41.45,41.83,40.56,40.72,194800.0],["2019-12-13",40.72,41.215,40.39,40.81,146100.0],["2019-12-16",41.04,41.88,40.87,41.06,394300.0],["2019-12-17",41.06,41.06,40.15,40.83,193700.0],["2019-12-18",40.95,41.43,40.36,41.4,406200.0],["2019-12-19",41.49,42.59,41.11,42.2,284600.0],["2019-12-20",42.42,42.59,42.02,42.47,318300.0],["2019-12-23",42.45,42.45,40.75,41.47,199500.0],["2019-12-24",41.61,42.12,41.43,42.01,120300.0],["2019-12-26",42.13,42.41,41.67,41.74,141600.0],["2019-12-27",41.92,42.22,41.315,41.59,129400.0],["2019-12-30",41.54,42.05,40.65,42.0,240500.0],["2019-12-31",41.81,42.27,41.68,42.05,164000.0],["2020-01-02",42.29,43.4,42.25,43.36,212900.0],["2020-01-03",42.75,43.35,42.35,43.2,208600.0],["2020-01-06",42.84,43.525,42.54,43.45,192200.0],["2020-01-07",43.51,44.33,43.15,43.81,282800.0],["2020-01-08",43.86,44.99,43.69,44.09,227700.0],["2020-01-09",44.44,45.1,44.25,44.73,232900.0],["2020-01-10",45.14,45.79,44.56,45.35,310200.0],["2020-01-13",45.63,46.56,45.57,46.2,190400.0],["2020-01-14",46.45,46.54,45.62,45.8,265800.0],["2020-01-15",45.8,46.33,44.88,45.2,245300.0],["2020-01-16",45.43,45.71,45.033,45.68,277500.0],["2020-01-17",46.0,46.0,44.83,45.15,219400.0],["2020-01-21",45.14,45.53,44.69,44.81,176100.0],["2020-01-22",45.02,45.19,44.04,44.27,225400.0],["2020-01-23",44.21,45.81,43.78,45.29,354000.0],["2020-01-24",45.66,45.99,44.87,45.41,279600.0],["2020-01-27",44.38,45.16,44.185,44.97,179600.0],["2020-01-28",45.35,46.34,45.35,45.97,246900.0],["2020-01-29",46.11,46.27,45.42,45.74,186700.0],["2020-01-30",45.64,47.145,45.56,47.09,251200.0],["2020-01-31",46.82,47.86,44.77,45.49,278600.0],["2020-02-03",45.55,46.345,45.52,46.16,124800.0],["2020-02-04",46.63,47.119,46.47,46.75,166500.0],["2020-02-05",47.33,47.4,45.39,46.03,153300.0],["2020-02-06",46.33,46.82,45.71,46.34,139300.0],["2020-02-07",46.18,47.05,45.97,47.03,133700.0],["2020-02-10",46.89,47.38,46.28,47.08,103400.0],["2020-02-11",47.48,47.48,46.36,46.57,99600.0],["2020-02-12",46.99,47.03,45.61,46.29,233700.0],["2020-02-13",46.11,47.24,46.11,47.17,128400.0],["2020-02-14",47.39,48.12,47.23,47.57,167300.0],["2020-02-18",47.09,47.88,47.0,47.76,204100.0],["2020-02-19",47.81,48.94,47.78,48.79,182400.0],["2020-02-20",48.41,48.91,47.64,48.31,312900.0],["2020-02-21",49.02,49.02,46.17,47.11,451400.0],["2020-02-24",45.0,45.93,44.15,44.88,302500.0],["2020-02-25",45.45,45.7,43.575,44.95,266300.0],["2020-02-26",45.05,46.56,44.66,44.97,405900.0],["2020-02-27",43.73,44.89,42.79,43.25,344300.0],["2020-02-28",42.3,43.23,41.6,42.74,546200.0],["2020-03-02",42.0,42.81,41.61,42.56,372400.0],["2020-03-03",42.62,43.13,41.35,42.08,632400.0],["2020-03-04",42.87,43.9,42.01,43.86,552100.0],["2020-03-05",42.95,43.94,42.84,43.9,388300.0],["2020-03-06",42.79,43.02,39.99,41.16,484900.0],["2020-03-09",39.24,39.24,36.86,37.05,354100.0],["2020-03-10",37.99,38.17,35.6,36.34,568600.0],["2020-03-11",35.5,35.55,32.975,33.89,573900.0],["2020-03-12",32.2,32.5,30.1,30.33,575300.0],["2020-03-13",31.72,32.59,28.59,29.8,590900.0],["2020-03-16",26.0,26.41,24.32,25.66,726900.0],["2020-03-17",26.0,27.26,24.11,25.31,1156600.0],["2020-03-18",23.6,25.23,22.01,24.82,882500.0],["2020-03-19",24.68,30.49,23.19,29.6,837700.0],["2020-03-20",30.07,31.71,27.29,29.34,611600.0],["2020-03-23",29.4,33.2,28.65,31.34,433000.0],["2020-03-24",33.23,36.34,33.02,34.91,822200.0],["2020-03-25",34.9,36.14,33.16,33.5,694400.0],["2020-03-26",33.78,36.38,33.49,35.49,411700.0],["2020-03-27",34.37,36.43,34.1,35.31,477500.0],["2020-03-30",35.5,36.035,33.03,34.17,353400.0],["2020-03-31",33.97,34.59,31.79,32.33,759000.0],["2020-04-01",30.97,32.24,30.1,30.92,451200.0],["2020-04-02",30.55,31.73,30.06,31.06,364100.0],["2020-04-03",30.74,31.26,29.869,30.83,274700.0],["2020-04-06",32.09,33.25,32.09,33.08,225800.0],["2020-04-07",33.96,34.4,32.52,32.95,310400.0],["2020-04-08",33.56,35.31,33.26,34.74,308600.0],["2020-04-09",35.24,36.03,34.0,34.54,349000.0],["2020-04-13",33.71,34.3,31.97,32.46,684400.0],["2020-04-14",33.56,34.03,32.64,32.98,834400.0],["2020-04-15",31.81,33.03,31.46,32.51,742700.0],["2020-04-16",32.77,33.88,32.14,32.28,369200.0],["2020-04-17",33.0,33.86,32.69,33.51,631900.0],["2020-04-20",32.57,34.237,32.57,33.58,539000.0],["2020-04-21",32.97,33.38,31.62,32.03,218600.0],["2020-04-22",32.72,32.815,32.0,32.18,275400.0],["2020-04-23",32.41,34.1,32.3,33.32,733100.0],["2020-04-24",33.29,34.44,32.97,34.13,485600.0],["2020-04-27",34.54,35.83,34.492,34.82,371500.0],["2020-04-28",35.51,36.28,34.365,35.95,469700.0],["2020-04-29",36.77,37.87,36.292,37.38,692600.0],["2020-04-30",36.77,38.4,36.005,38.35,690000.0],["2020-05-01",37.88,38.65,35.565,35.89,490700.0],["2020-05-04",35.16,37.75,34.63,37.73,612400.0],["2020-05-05",38.39,38.74,37.74,37.99,389500.0],["2020-05-06",38.15,40.56,38.15,39.75,482200.0],["2020-05-07",40.4,41.25,40.17,40.78,514000.0],["2020-05-08",41.17,42.4,40.49,42.35,382800.0],["2020-05-11",41.69,42.88,41.48,42.46,497700.0],["2020-05-12",42.41,42.54,39.9,40.12,382400.0],["2020-05-13",39.78,40.21,38.35,39.18,387900.0],["2020-05-14",38.47,40.44,38.28,40.38,464300.0],["2020-05-15",40.27,41.335,39.93,40.58,422700.0],["2020-05-18",41.92,42.465,40.56,41.12,300800.0],["2020-05-19",40.79,41.45,40.1,40.43,370200.0],["2020-05-20",41.07,41.715,40.6,41.47,634200.0],["2020-05-21",41.75,41.93,40.245,41.44,256800.0],["2020-05-22",41.51,42.49,40.93,42.24,383000.0],["2020-05-26",43.35,43.49,41.37,42.25,254900.0],["2020-05-27",42.79,43.41,41.085,43.31,301900.0],["2020-05-28",43.64,44.69,43.39,43.56,337200.0],["2020-05-29",43.13,44.63,43.02,44.54,425700.0],["2020-06-01",44.63,45.71,44.04,45.02,579000.0],["2020-06-02",45.26,45.52,43.375,44.45,471100.0],["2020-06-03",44.6,44.99,44.08,44.18,309700.0],["2020-06-04",43.72,44.038,42.85,43.29,295900.0],["2020-06-05",43.47,44.089,42.97,43.26,515800.0],["2020-06-08",43.34,44.14,42.87,43.79,382500.0],["2020-06-09",43.32,43.99,43.15,43.41,265800.0],["2020-06-10",43.62,47.17,43.11,45.57,812000.0],["2020-06-11",44.15,44.725,42.69,43.54,654700.0],["2020-06-12",44.65,45.48,43.79,45.4,544600.0],["2020-06-15",44.43,46.37,43.84,46.3,705200.0],["2020-06-16",47.49,48.6,46.45,48.18,604800.0],["2020-06-17",48.4,48.51,47.11,47.5,345900.0],["2020-06-18",47.44,49.65,47.08,49.6,499700.0],["2020-06-19",50.0,51.17,50.0,50.95,765900.0],["2020-06-22",51.0,51.883,50.45,51.6,344800.0],["2020-06-23",52.14,54.4,51.835,52.66,501300.0],["2020-06-24",52.26,52.95,51.1,52.74,424900.0],["2020-06-25",52.75,55.5,52.41,55.45,499700.0],["2020-06-26",55.46,55.75,53.68,55.5,999500.0],["2020-06-29",56.05,56.05,54.14,54.67,564100.0],["2020-06-30",54.44,54.54,53.365,53.49,664600.0],["2020-07-01",53.38,55.6,53.38,55.48,351100.0],["2020-07-02",56.15,56.56,54.91,55.1,310400.0],["2020-07-06",55.92,56.33,55.17,55.35,284200.0],["2020-07-07",55.26,55.95,54.93,55.05,325600.0],["2020-07-08",54.95,55.8,54.814,55.76,257000.0],["2020-07-09",55.82,56.215,55.02,55.67,412800.0],["2020-07-10",55.93,55.93,54.71,55.07,433000.0],["2020-07-13",55.5,56.05,53.4,53.48,477400.0],["2020-07-14",53.4,54.18,51.45,53.93,385100.0],["2020-07-15",54.73,54.78,52.88,53.68,371200.0],["2020-07-16",53.55,53.86,52.88,53.34,341500.0],["2020-07-17",53.31,53.91,52.79,53.39,246400.0],["2020-07-20",53.4,56.11,53.4,55.93,177300.0],["2020-07-21",56.25,56.31,55.11,55.54,170200.0],["2020-07-22",55.2,56.02,54.735,54.89,125800.0],["2020-07-23",54.64,56.27,53.76,54.2,198000.0],["2020-07-24",53.88,54.415,52.591,53.3,194600.0],["2020-07-27",53.31,54.9,53.075,54.86,207900.0],["2020-07-28",54.58,55.23,54.29,54.33,167300.0],["2020-07-29",54.78,56.06,54.78,55.76,223100.0],["2020-07-30",54.94,56.0,54.51,55.69,141800.0],["2020-07-31",56.06,56.25,54.36,55.9,201500.0],["2020-08-03",56.25,57.91,55.7,57.73,307900.0],["2020-08-04",57.92,58.83,56.65,58.41,307300.0],["2020-08-05",60.0,60.51,58.01,58.09,558300.0],["2020-08-06",58.63,59.01,56.02,56.86,397700.0],["2020-08-07",56.73,57.31,55.29,56.24,386900.0],["2020-08-10",56.23,56.305,52.43,52.6,392000.0],["2020-08-11",52.66,53.59,51.44,52.68,345300.0],["2020-08-12",53.19,54.71,52.945,54.62,261800.0],["2020-08-13",54.48,57.235,54.48,56.12,291800.0],["2020-08-14",56.0,56.0,53.785,54.37,221100.0],["2020-08-17",54.82,55.51,54.07,55.24,446200.0],["2020-08-18",55.15,55.67,54.59,55.14,223600.0],["2020-08-19",55.4,55.8,54.6,55.14,177300.0],["2020-08-20",54.78,56.19,54.65,55.75,289700.0],["2020-08-21",55.53,55.53,54.72,55.32,250500.0],["2020-08-24",55.99,56.08,54.77,55.33,209800.0],["2020-08-25",55.13,56.955,54.82,56.69,414000.0],["2020-08-26",56.98,58.51,56.98,58.26,223400.0],["2020-08-27",58.52,59.31,57.87,58.71,451700.0],["2020-08-28",59.03,60.1,58.64,59.52,317300.0],["2020-08-31",59.63,59.985,58.97,59.0,198300.0],["2020-09-01",58.7,61.175,58.7,60.99,425600.0],["2020-09-02",61.29,61.5,59.69,61.28,385400.0],["2020-09-03",60.45,60.45,55.84,56.23,312700.0],["2020-09-04",55.89,56.06,52.5,55.15,411300.0],["2020-09-08",53.44,55.29,53.085,53.89,279700.0],["2020-09-09",54.82,56.18,54.54,55.61,187700.0],["2020-09-10",56.19,57.1,54.63,55.06,210700.0],["2020-09-11",55.49,55.49,52.39,53.01,221300.0],["2020-09-14",53.42,54.574,52.87,53.74,183400.0],["2020-09-15",54.67,55.29,52.82,53.07,291300.0],["2020-09-16",53.19,54.92,53.09,54.39,231600.0],["2020-09-17",53.52,54.77,52.815,54.72,244000.0],["2020-09-18",55.4,57.025,54.67,56.89,740900.0],["2020-09-21",56.03,57.64,55.25,57.63,307200.0],["2020-09-22",58.22,58.26,55.14,56.65,248100.0],["2020-09-23",56.22,57.26,54.89,54.98,165900.0],["2020-09-24",54.35,54.81,53.51,54.08,243500.0],["2020-09-25",53.61,56.15,53.58,56.13,333200.0],["2020-09-28",56.9,58.32,55.99,57.53,144400.0],["2020-09-29",57.53,58.27,56.67,56.93,161200.0],["2020-09-30",56.92,57.59,55.505,55.76,336100.0],["2020-10-01",56.29,56.765,55.53,56.65,206100.0],["2020-10-02",55.51,56.9,55.09,55.52,149500.0],["2020-10-05",55.85,56.73,55.64,56.51,131100.0],["2020-10-06",56.69,58.72,56.69,57.57,201100.0],["2020-10-07",57.93,59.61,57.93,59.11,188000.0],["2020-10-08",59.78,59.78,58.81,59.33,158700.0],["2020-10-09",59.88,60.92,59.3,60.45,167800.0],["2020-10-12",61.0,61.43,60.07,60.52,233300.0],["2020-10-13",60.35,60.5,58.895,59.93,268900.0],["2020-10-14",60.28,60.28,58.33,58.83,113100.0],["2020-10-15",57.85,59.26,57.13,59.07,109700.0],["2020-10-16",59.17,59.7,58.225,58.65,120300.0],["2020-10-19",59.28,59.475,56.94,57.33,148500.0],["2020-10-20",57.35,57.585,56.2,56.68,190100.0],["2020-10-21",56.64,57.17,54.82,54.89,180200.0],["2020-10-22",55.12,56.0,53.69,55.52,205200.0],["2020-10-23",55.69,56.68,54.79,56.61,214800.0],["2020-10-26",55.91,56.38,54.11,54.9,218200.0],["2020-10-27",55.29,56.64,55.29,55.95,195300.0],["2020-10-28",55.01,55.47,53.39,54.06,161200.0],["2020-10-29",54.28,54.534,52.86,53.83,178800.0],["2020-10-30",53.31,55.37,53.0,55.31,333600.0],["2020-11-02",55.85,56.825,54.85,56.08,230700.0],["2020-11-03",56.68,57.695,55.96,56.78,349600.0],["2020-11-04",57.78,59.67,57.11,57.41,345500.0],["2020-11-05",63.0,69.1,63.0,68.77,1516500.0],["2020-11-06",68.53,73.37,68.39,72.63,720900.0],["2020-11-09",71.85,74.02,67.89,68.0,504200.0],["2020-11-10",68.38,69.41,66.15,68.26,413100.0],["2020-11-11",68.49,70.3,68.17,68.96,233000.0],["2020-11-12",69.2,70.8,68.2,70.08,216800.0],["2020-11-13",70.31,71.45,68.53,69.72,313800.0],["2020-11-16",69.6,70.12,67.76,70.03,180600.0],["2020-11-17",70.05,72.36,69.33,72.12,213500.0],["2020-11-18",72.11,73.32,71.23,71.23,243400.0],["2020-11-19",70.9,72.6,70.69,71.02,135100.0],["2020-11-20",71.23,72.66,70.27,72.11,297700.0],["2020-11-23",72.2,74.73,71.72,73.57,300200.0],["2020-11-24",74.27,74.88,72.94,73.96,297200.0],["2020-11-25",74.0,76.22,73.96,76.11,523700.0],["2020-11-27",76.13,76.76,75.34,75.69,194800.0],["2020-11-30",75.58,75.59,73.6,74.99,302700.0],["2020-12-01",75.57,75.98,74.12,75.15,515700.0],["2020-12-02",74.66,74.66,72.46,74.15,216400.0],["2020-12-03",74.46,76.33,73.61,75.18,416100.0],["2020-12-04",75.92,77.03,74.56,76.92,214300.0],["2020-12-07",76.32,77.97,76.32,77.88,260900.0],["2020-12-08",77.99,79.745,77.29,78.95,399300.0],["2020-12-09",78.71,79.28,77.33,78.18,396800.0],["2020-12-10",77.59,80.07,77.01,79.81,310200.0],["2020-12-11",79.42,80.18,77.84,79.53,361000.0],["2020-12-14",79.75,80.6,79.3,79.44,341800.0],["2020-12-15",79.06,81.14,78.805,80.42,354800.0],["2020-12-16",80.8,82.09,79.88,81.81,237000.0],["2020-12-17",84.12,91.13,82.85,90.79,859000.0],["2020-12-18",91.2,91.815,87.6,88.52,697700.0],["2020-12-21",87.0,90.34,86.46,89.82,356400.0],["2020-12-22",90.5,93.69,90.5,93.34,354900.0],["2020-12-23",93.1,93.74,91.56,92.53,303800.0],["2020-12-24",91.99,93.02,91.775,92.66,163700.0],["2020-12-28",93.37,93.37,90.83,91.23,366800.0],["2020-12-29",91.71,92.725,89.6,90.77,406400.0],["2020-12-30",90.75,91.98,90.195,91.16,232800.0],["2020-12-31",91.4,91.66,90.0,91.62,363300.0],["2021-01-04",92.76,92.76,88.47,91.07,1801900.0],["2021-01-05",90.31,93.18,90.31,93.0,666500.0],["2021-01-06",92.39,93.038,90.97,92.92,510900.0],["2021-01-07",93.21,96.12,93.21,95.04,376000.0],["2021-01-08",95.04,96.54,94.8,95.34,604500.0],["2021-01-11",94.06,95.685,92.97,94.53,224500.0],["2021-01-12",95.53,97.83,94.36,96.82,437400.0],["2021-01-13",96.49,97.695,96.08,96.78,283800.0],["2021-01-14",97.04,99.606,96.95,98.13,320000.0],["2021-01-15",98.25,99.74,95.46,97.11,262000.0],["2021-01-19",98.62,100.74,97.74,100.57,463100.0],["2021-01-20",101.57,102.33,99.84,100.59,404900.0],["2021-01-21",101.09,102.14,98.84,100.89,323400.0],["2021-01-22",99.78,101.97,97.49,99.4,324600.0],["2021-01-25",99.64,101.31,96.41,100.28,357800.0],["2021-01-26",101.03,101.03,97.61,98.22,199400.0],["2021-01-27",96.43,97.61,91.66,95.9,381400.0],["2021-01-28",97.1,99.84,96.27,98.86,264500.0],["2021-01-29",98.71,99.0,96.36,97.47,207900.0],["2021-02-01",98.07,101.46,96.72,101.25,526800.0],["2021-02-02",101.29,101.83,98.89,100.08,395800.0],["2021-02-03",101.0,103.89,98.57,102.91,513500.0],["2021-02-04",103.42,106.93,102.47,106.65,413000.0],["2021-02-05",106.65,109.255,106.11,108.33,364400.0],["2021-02-08",109.33,110.2,105.5,105.88,322400.0],["2021-02-09",105.68,107.37,105.43,106.3,405300.0],["2021-02-10",107.43,110.0,106.45,107.14,415600.0],["2021-02-11",108.49,111.15,108.22,109.47,557800.0],["2021-02-12",109.1,109.81,107.42,108.59,200900.0],["2021-02-16",110.35,110.35,106.19,107.91,538800.0],["2021-02-17",106.4,108.32,105.45,108.12,362600.0],["2021-02-18",110.92,114.2,106.59,111.12,717700.0],["2021-02-19",111.79,114.68,110.36,114.68,710600.0],["2021-02-22",112.33,112.59,106.78,107.17,622200.0],["2021-02-23",104.08,104.76,98.73,102.91,564600.0],["2021-02-24",103.23,107.69,100.8,105.97,372200.0],["2021-02-25",105.53,107.34,98.83,100.45,528600.0],["2021-02-26",101.61,103.65,99.3,101.15,399500.0],["2021-03-01",102.51,104.61,102.0,104.38,383400.0],["2021-03-02",105.22,105.45,101.63,102.12,441800.0],["2021-03-03",101.78,102.06,97.04,98.47,421300.0],["2021-03-04",98.27,100.33,92.58,95.5,443300.0],["2021-03-05",96.41,98.44,92.38,97.66,777600.0],["2021-03-08",97.26,99.485,93.97,94.59,813300.0],["2021-03-09",98.67,100.71,97.95,99.98,519800.0],["2021-03-10",101.77,104.0,99.55,99.56,259500.0],["2021-03-11",100.0,102.98,100.0,102.73,365300.0],["2021-03-12",101.31,101.31,97.59,98.11,339400.0],["2021-03-15",96.85,97.62,95.4,96.16,392700.0],["2021-03-16",97.08,97.63,94.36,95.86,373500.0],["2021-03-17",94.12,98.26,92.68,96.81,394500.0],["2021-03-18",95.02,95.05,90.915,91.09,231100.0],["2021-03-19",91.84,94.38,90.73,93.63,808900.0],["2021-03-22",94.97,96.375,94.04,94.86,275500.0],["2021-03-23",94.66,96.11,92.75,93.33,278700.0],["2021-03-24",94.3,94.3,89.66,89.84,320900.0],["2021-03-25",88.42,90.22,86.36,89.36,428500.0],["2021-03-26",89.81,91.32,86.62,89.45,344400.0],["2021-03-29",88.23,88.64,81.92,82.51,519600.0],["2021-03-30",81.78,85.02,80.0,84.56,483400.0],["2021-03-31",85.79,89.28,85.72,88.26,317200.0],["2021-04-01",90.0,92.535,89.975,92.29,311400.0],["2021-04-05",93.2,93.2,90.49,93.17,222800.0],["2021-04-06",92.93,94.97,92.26,93.45,223400.0],["2021-04-07",92.67,93.44,91.445,92.66,318900.0],["2021-04-08",93.99,95.81,93.59,94.85,315200.0],["2021-04-09",94.0,94.2,91.52,93.98,150900.0],["2021-04-12",93.57,95.545,91.89,94.64,161900.0],["2021-04-13",95.63,99.23,94.98,98.63,255900.0],["2021-04-14",98.93,99.74,96.05,96.18,198700.0],["2021-04-15",97.57,98.999,95.52,97.93,462500.0],["2021-04-16",97.93,97.93,94.04,97.47,271400.0],["2021-04-19",96.64,97.0,94.35,95.83,330300.0],["2021-04-20",95.74,96.974,92.01,92.83,268100.0],["2021-04-21",92.49,95.59,90.875,94.62,190400.0],["2021-04-22",95.2,97.46,94.39,94.95,200900.0],["2021-04-23",95.78,97.09,95.59,95.99,187600.0],["2021-04-26",96.74,99.8,95.72,98.98,182800.0],["2021-04-27",99.13,99.13,96.27,97.06,604700.0],["2021-04-28",95.96,97.97,94.85,97.1,257400.0],["2021-04-29",97.88,97.88,93.33,95.8,249300.0],["2021-04-30",94.22,97.14,93.32,94.0,337900.0],["2021-05-03",94.83,95.37,90.69,90.96,239100.0],["2021-05-04",89.77,90.335,86.82,88.31,355400.0],["2021-05-05",91.81,94.57,87.07,90.5,576100.0],["2021-05-06",89.75,90.22,83.65,86.14,467700.0],["2021-05-07",87.5,94.99,87.035,90.33,491800.0],["2021-05-10",89.15,89.855,85.49,88.9,450200.0],["2021-05-11",86.09,92.11,85.91,90.99,306600.0],["2021-05-12",88.6,89.49,87.07,89.03,437300.0],["2021-05-13",90.66,93.24,86.69,87.36,415600.0],["2021-05-14",88.82,90.71,87.2,90.55,271000.0],["2021-05-17",89.42,90.335,87.74,89.9,344000.0],["2021-05-18",90.51,92.41,89.41,90.51,330100.0],["2021-05-19",88.43,89.63,87.21,88.51,208000.0],["2021-05-20",89.62,92.13,89.09,92.1,214100.0],["2021-05-21",93.27,94.5,91.6,93.57,265500.0],["2021-05-24",94.89,96.09,93.84,95.3,217900.0],["2021-05-25",95.54,96.45,92.6,93.03,188900.0],["2021-05-26",94.03,96.01,93.43,95.95,161400.0],["2021-05-27",95.59,95.94,93.49,95.44,161100.0],["2021-05-28",95.69,98.01,94.76,94.9,211700.0],["2021-06-01",95.09,97.0,93.72,95.44,261800.0],["2021-06-02",95.24,96.04,93.47,94.79,365800.0],["2021-06-03",93.94,94.47,90.59,90.65,187000.0],["2021-06-04",91.24,93.12,90.66,91.85,250100.0],["2021-06-07",91.85,95.98,91.85,95.91,211500.0],["2021-06-08",96.74,99.0,96.35,98.66,294700.0],["2021-06-09",99.0,100.78,96.78,97.43,197100.0],["2021-06-10",96.69,98.82,96.39,98.66,145600.0],["2021-06-11",98.83,100.76,98.48,100.71,178300.0],["2021-06-14",101.0,103.77,100.955,103.62,261900.0],["2021-06-15",103.47,104.17,100.96,102.46,199900.0],["2021-06-16",102.79,106.05,102.79,105.6,422600.0],["2021-06-17",104.4,107.245,104.393,107.13,360700.0],["2021-06-18",106.8,108.14,105.55,107.52,465500.0],["2021-06-21",108.12,111.2,106.24,110.67,367200.0],["2021-06-22",110.6,112.63,109.81,112.49,263500.0],["2021-06-23",112.72,113.56,110.67,112.93,200900.0],["2021-06-24",113.83,115.62,113.05,114.19,225200.0],["2021-06-25",114.22,114.88,112.12,113.42,349000.0],["2021-06-28",114.21,115.21,112.83,114.26,269000.0],["2021-06-29",113.86,114.75,112.76,113.0,317700.0],["2021-06-30",112.63,112.72,110.91,111.33,280300.0],["2021-07-01",111.78,113.14,110.23,113.04,185600.0],["2021-07-02",114.2,115.725,113.86,115.66,224200.0],["2021-07-06",116.0,120.63,116.0,120.14,311600.0],["2021-07-07",121.27,123.16,119.06,122.94,385800.0],["2021-07-08",119.58,122.02,117.15,120.88,222600.0],["2021-07-09",121.22,123.605,119.72,123.43,166800.0],["2021-07-12",124.6,124.6,120.87,123.79,252800.0],["2021-07-13",123.22,124.89,122.64,124.02,285100.0],["2021-07-14",125.0,125.0,118.245,118.32,198000.0],["2021-07-15",117.95,118.42,115.72,117.37,146600.0],["2021-07-16",118.63,121.29,118.09,119.56,247600.0],["2021-07-19",116.69,121.65,116.05,121.29,290600.0],["2021-07-20",122.55,127.35,121.54,126.0,407000.0],["2021-07-21",126.0,129.442,124.91,127.94,360300.0],["2021-07-22",127.49,129.38,127.3,127.69,321400.0],["2021-07-23",128.3,130.96,127.55,129.87,334000.0],["2021-07-26",130.9,132.17,128.94,131.82,270600.0],["2021-07-27",130.79,131.81,124.32,127.17,359300.0],["2021-07-28",127.76,130.025,126.9,129.3,262300.0],["2021-07-29",129.81,132.39,128.815,131.41,155300.0],["2021-07-30",131.08,132.05,128.61,129.77,282600.0],["2021-08-02",131.86,131.86,128.35,129.07,233300.0],["2021-08-03",128.96,130.31,126.84,128.66,229600.0],["2021-08-04",137.7,140.54,133.81,138.7,848200.0],["2021-08-05",138.46,139.62,132.99,135.75,632100.0],["2021-08-06",135.64,136.0,132.0,133.14,589300.0],["2021-08-09",134.0,135.56,130.01,132.61,525200.0],["2021-08-10",132.13,134.64,131.602,132.99,472700.0],["2021-08-11",133.97,133.97,130.08,133.15,478300.0],["2021-08-12",131.81,135.46,131.81,132.46,211000.0],["2021-08-13",132.2,132.74,130.3,132.44,175900.0],["2021-08-16",131.32,134.71,128.42,134.55,503600.0],["2021-08-17",132.6,135.3,130.69,134.97,575700.0],["2021-08-18",135.42,136.29,133.61,134.35,316100.0],["2021-08-19",132.36,136.15,131.995,134.88,519900.0],["2021-08-20",134.88,137.57,134.33,136.05,300800.0],["2021-08-23",137.35,138.15,136.5,137.0,193000.0],["2021-08-24",136.34,141.01,135.42,140.64,1596100.0],["2021-08-25",140.6,142.0,137.91,140.01,467100.0],["2021-08-26",140.79,141.51,137.54,137.93,240200.0],["2021-08-27",137.94,142.62,137.94,142.11,338900.0],["2021-08-30",142.9,144.39,141.31,143.93,365200.0],["2021-08-31",144.54,144.54,139.0,140.27,451700.0],["2021-09-01",140.49,144.57,140.49,142.85,371000.0],["2021-09-02",143.47,146.14,142.1,145.37,238000.0],["2021-09-03",145.55,149.32,144.91,149.0,424700.0],["2021-09-07",149.34,149.52,147.01,148.71,625700.0],["2021-09-08",147.91,150.0,146.49,146.67,562500.0],["2021-09-09",146.82,147.98,144.12,144.13,240300.0],["2021-09-10",145.5,146.5,142.67,143.12,255700.0],["2021-09-13",144.5,147.73,143.475,147.38,515900.0],["2021-09-14",148.75,151.4,147.55,150.52,322900.0],["2021-09-15",150.52,151.69,148.54,150.69,447300.0],["2021-09-16",150.94,151.885,149.685,150.0,348100.0],["2021-09-17",151.28,156.48,150.11,154.12,1341400.0],["2021-09-20",150.43,151.91,142.818,146.35,428500.0],["2021-09-21",147.43,149.0,146.675,148.16,269900.0],["2021-09-22",149.35,149.48,146.36,148.62,373100.0],["2021-09-23",148.95,152.75,147.82,152.26,224000.0],["2021-09-24",151.39,152.35,148.66,151.01,168500.0],["2021-09-27",149.31,149.33,145.34,146.72,244200.0],["2021-09-28",143.97,144.12,138.373,138.63,333600.0],["2021-09-29",140.24,141.265,138.16,138.56,628500.0],["2021-09-30",138.64,141.25,138.555,140.96,451600.0],["2021-10-01",141.91,142.89,137.57,142.35,246000.0],["2021-10-04",141.26,141.26,133.92,136.85,258100.0],["2021-10-05",137.96,141.4,136.91,138.95,275600.0],["2021-10-06",136.9,139.22,135.97,137.23,269100.0],["2021-10-07",138.81,141.59,137.99,138.76,295400.0],["2021-10-08",139.23,139.398,134.95,135.94,205300.0],["2021-10-11",134.94,136.46,133.01,134.42,226800.0],["2021-10-12",135.42,138.06,133.54,136.96,149900.0],["2021-10-13",138.78,140.38,136.71,137.48,133100.0],["2021-10-14",139.77,140.69,137.975,139.58,249400.0],["2021-10-15",140.63,143.82,140.17,142.29,242500.0],["2021-10-18",141.47,144.01,139.88,143.18,245200.0],["2021-10-19",144.1,148.72,143.34,147.32,260800.0],["2021-10-20",148.53,148.95,145.64,147.46,176900.0],["2021-10-21",146.44,150.58,145.01,150.04,259600.0],["2021-10-22",150.63,150.63,147.31,149.66,176200.0],["2021-10-25",149.84,151.49,148.03,148.43,184400.0],["2021-10-26",149.58,150.37,147.42,148.4,162900.0],["2021-10-27",148.17,149.33,145.66,145.76,210300.0],["2021-10-28",146.71,150.73,146.43,147.62,639900.0],["2021-10-29",146.91,149.615,146.91,149.55,230900.0],["2021-11-01",151.06,153.23,150.285,152.53,408000.0],["2021-11-02",152.0,152.0,144.54,145.38,302000.0],["2021-11-03",144.73,147.77,142.86,146.47,395100.0],["2021-11-04",160.0,173.24,157.36,157.98,1195400.0],["2021-11-05",158.73,162.785,157.57,160.07,513800.0],["2021-11-08",161.66,163.44,159.285,159.73,387100.0],["2021-11-09",160.75,162.49,158.93,160.85,270000.0],["2021-11-10",158.95,161.74,149.72,151.69,401200.0],["2021-11-11",153.63,155.115,151.88,153.37,183200.0],["2021-11-12",154.05,158.01,154.05,157.14,273200.0],["2021-11-15",159.64,160.51,156.74,158.64,285500.0],["2021-11-16",150.0,150.0,141.74,143.2,960900.0],["2021-11-17",143.0,145.35,134.15,136.8,616100.0],["2021-11-18",137.36,140.48,132.6,140.14,697800.0],["2021-11-19",140.14,145.0,140.14,142.36,642700.0],["2021-11-22",142.5,142.69,135.63,138.83,580500.0],["2021-11-23",139.26,140.57,136.4,139.53,428700.0],["2021-11-24",137.61,140.84,136.7,139.54,264600.0],["2021-11-26",135.77,141.01,135.14,137.22,213300.0],["2021-11-29",139.8,141.545,137.13,140.91,355200.0],["2021-11-30",140.7,142.69,137.34,139.47,422100.0],["2021-12-01",141.3,141.3,127.75,127.77,556500.0],["2021-12-02",127.24,134.04,126.34,133.23,407000.0],["2021-12-03",134.74,134.74,127.36,128.83,432700.0],["2021-12-06",128.46,132.75,126.01,132.45,418400.0],["2021-12-07",136.59,143.37,136.59,142.0,358600.0],["2021-12-08",141.61,144.85,138.71,143.21,322600.0],["2021-12-09",142.59,143.76,134.73,135.18,344300.0],["2021-12-10",135.99,138.08,131.39,134.14,272600.0],["2021-12-13",133.97,139.51,133.53,135.58,337000.0],["2021-12-14",133.38,135.094,127.67,131.28,330200.0],["2021-12-15",131.93,134.72,127.92,134.23,413500.0],["2021-12-16",134.99,135.06,124.96,125.96,387700.0],["2021-12-17",123.35,130.85,122.26,129.08,748500.0],["2021-12-20",126.44,130.5,125.1,127.24,275600.0],["2021-12-21",128.98,134.75,127.92,134.67,305000.0],["2021-12-22",133.87,135.59,131.73,133.45,196400.0],["2021-12-23",134.12,134.12,131.66,133.43,165200.0],["2021-12-27",133.33,137.08,132.57,136.99,210200.0],["2021-12-28",137.2,137.2,132.74,132.83,189100.0],["2021-12-29",132.4,133.1,129.51,131.94,152500.0],["2021-12-30",132.47,135.18,131.54,132.18,193600.0],["2021-12-31",131.68,133.185,129.35,130.49,478600.0],["2022-01-03",131.01,131.91,125.82,128.13,239400.0],["2022-01-04",127.76,127.76,116.65,119.92,584800.0],["2022-01-05",117.98,118.9,112.5,113.32,480600.0],["2022-01-06",112.57,116.22,110.53,113.92,342300.0],["2022-01-07",113.73,117.07,112.11,114.64,349600.0],["2022-01-10",110.99,117.87,108.8,117.69,436600.0],["2022-01-11",117.58,121.97,116.76,121.94,373900.0],["2022-01-12",123.43,123.923,120.11,123.26,445700.0],["2022-01-13",124.53,124.88,116.96,117.04,477500.0],["2022-01-14",115.37,119.54,111.98,116.82,358200.0],["2022-01-18",113.5,115.42,110.5,112.46,515200.0],["2022-01-19",113.06,116.1,112.4,113.74,660200.0],["2022-01-20",115.01,119.725,114.71,115.38,602200.0],["2022-01-21",114.79,118.15,110.81,110.97,395000.0],["2022-01-24",109.0,114.41,106.41,114.0,650900.0],["2022-01-25",112.04,112.68,109.36,110.59,702800.0],["2022-01-26",114.57,116.97,110.08,111.04,425600.0],["2022-01-27",113.55,114.99,110.335,111.27,251100.0],["2022-01-28",112.07,115.82,109.17,115.65,264200.0],["2022-01-31",116.42,119.0,114.58,118.28,430100.0],["2022-02-01",120.96,120.96,116.08,119.68,291800.0],["2022-02-02",119.78,119.78,114.55,116.52,291800.0],["2022-02-03",112.11,115.68,110.79,111.85,243000.0],["2022-02-04",112.32,115.99,111.04,114.58,312100.0],["2022-02-07",114.22,118.35,113.14,113.63,204300.0],["2022-02-08",111.9,117.89,111.9,117.32,225400.0],["2022-02-09",119.05,121.18,117.52,121.15,263400.0],["2022-02-10",114.9,122.52,114.9,119.48,279300.0],["2022-02-11",119.57,121.68,114.04,115.18,275100.0],["2022-02-14",113.98,117.35,113.12,113.83,278000.0],["2022-02-15",116.3,117.152,114.35,116.67,259500.0],["2022-02-16",115.65,117.42,112.21,116.79,220300.0],["2022-02-17",114.83,115.15,107.9,108.2,359200.0],["2022-02-18",108.26,108.79,104.0,104.0,464600.0],["2022-02-22",102.4,106.3,101.77,102.59,419800.0],["2022-02-23",87.59,96.18,87.59,93.81,2042600.0],["2022-02-24",90.46,100.91,90.21,99.67,617500.0],["2022-02-25",99.5,101.96,96.09,101.84,414900.0],["2022-02-28",101.3,106.31,101.3,105.3,520000.0],["2022-03-01",105.98,110.89,105.64,108.34,586100.0],["2022-03-02",109.17,109.17,104.135,106.69,300800.0],["2022-03-03",107.62,107.62,100.506,101.26,264600.0],["2022-03-04",101.05,103.09,95.37,97.31,436100.0],["2022-03-07",98.37,99.78,93.9,93.95,521500.0],["2022-03-08",93.32,98.89,92.93,97.09,508000.0],["2022-03-09",100.04,103.16,99.77,102.4,319800.0],["2022-03-10",100.13,101.85,99.525,100.14,347700.0],["2022-03-11",100.94,100.94,95.16,95.19,284600.0],["2022-03-14",95.33,97.11,92.54,93.64,336100.0],["2022-03-15",94.82,96.34,93.02,95.19,327400.0],["2022-03-16",96.12,100.25,95.24,99.4,401200.0],["2022-03-17",98.7,104.0,98.585,103.49,291800.0],["2022-03-18",103.49,107.9,102.47,107.76,544500.0],["2022-03-21",106.45,108.48,104.0,107.5,837900.0],["2022-03-22",107.13,113.0,107.115,112.26,406500.0],["2022-03-23",110.29,112.52,106.92,110.06,355800.0],["2022-03-24",111.0,112.2,109.01,112.02,294500.0],["2022-03-25",112.42,113.07,107.97,109.74,323900.0],["2022-03-28",109.54,114.52,109.54,114.26,468400.0],["2022-03-29",116.61,121.15,114.39,119.98,401700.0],["2022-03-30",118.08,119.365,115.44,115.9,315800.0],["2022-03-31",116.71,119.13,115.28,118.0,330200.0],["2022-04-01",117.91,122.51,117.91,122.35,340400.0],["2022-04-04",123.15,124.76,119.54,119.8,271500.0],["2022-04-05",120.07,120.96,114.015,116.21,217600.0],["2022-04-06",113.92,115.32,109.99,112.61,268100.0],["2022-04-07",112.4,115.02,110.71,112.49,251800.0],["2022-04-08",111.32,111.95,109.12,110.03,169100.0],["2022-04-11",109.0,110.73,106.49,108.94,305900.0],["2022-04-12",111.47,113.58,109.07,109.97,229600.0],["2022-04-13",110.71,112.63,108.955,111.87,373700.0],["2022-04-14",112.41,112.41,107.33,108.44,245300.0],["2022-04-18",107.65,107.65,104.16,106.66,170200.0],["2022-04-19",106.69,111.78,106.46,109.78,185500.0],["2022-04-20",110.9,110.9,106.57,107.63,235200.0],["2022-04-21",109.2,110.31,103.66,104.5,267900.0],["2022-04-22",103.38,105.315,102.79,103.92,260600.0],["2022-04-25",103.39,106.695,102.72,105.87,366900.0],["2022-04-26",104.65,105.19,100.14,101.55,427300.0],["2022-04-27",101.55,103.63,99.96,100.61,461800.0],["2022-04-28",102.48,103.234,98.705,102.61,295300.0],["2022-04-29",102.0,103.75,96.16,96.51,446600.0],["2022-05-02",96.01,98.47,94.34,96.66,455300.0],["2022-05-03",96.19,97.62,93.46,94.08,373800.0],["2022-05-04",81.71,88.61,77.06,87.77,1776300.0],["2022-05-05",86.57,86.59,78.66,82.35,813400.0],["2022-05-06",81.24,82.6,77.11,77.34,565400.0],["2022-05-09",75.52,76.0,69.395,69.94,576400.0],["2022-05-10",71.78,73.8,67.06,70.01,623200.0],["2022-05-11",69.16,70.91,66.5,66.82,660400.0],["2022-05-12",65.12,71.01,64.04,68.19,508700.0],["2022-05-13",69.47,73.44,69.28,71.75,509100.0],["2022-05-16",70.85,72.1,67.97,68.58,320200.0],["2022-05-17",70.34,72.67,66.868,68.74,316600.0],["2022-05-18",67.5,68.4,64.3,64.81,324500.0],["2022-05-19",64.75,69.55,64.75,68.18,496300.0],["2022-05-20",69.54,70.14,65.68,68.16,309900.0],["2022-05-23",68.55,70.46,67.04,70.43,471900.0],["2022-05-24",69.46,69.83,64.4,64.82,275700.0],["2022-05-25",64.38,68.705,64.15,67.99,361100.0],["2022-05-26",68.19,70.8,67.21,70.43,290600.0],["2022-05-27",71.46,74.53,71.46,73.82,427200.0],["2022-05-31",73.47,74.48,71.4,73.01,544100.0],["2022-06-01",73.8,76.17,72.19,73.5,622000.0],["2022-06-02",73.39,75.99,73.12,75.89,395000.0],["2022-06-03",74.5,74.825,72.0,73.1,282700.0],["2022-06-06",74.8,74.99,72.307,73.97,285200.0],["2022-06-07",72.94,75.54,72.94,75.17,213800.0],["2022-06-08",74.33,76.77,74.33,74.71,227100.0],["2022-06-09",73.58,74.23,70.89,71.0,194900.0],["2022-06-10",69.18,69.39,65.85,67.64,233600.0],["2022-06-13",64.78,65.35,61.6,62.37,363000.0],["2022-06-14",62.67,63.337,60.12,62.06,384900.0],["2022-06-15",63.29,66.14,62.69,64.84,383300.0],["2022-06-16",62.9,63.55,60.59,62.01,352900.0],["2022-06-17",62.72,65.63,62.72,64.27,837100.0],["2022-06-21",64.96,66.53,63.81,63.81,240400.0],["2022-06-22",63.08,65.76,63.08,64.84,362100.0],["2022-06-23",65.49,70.39,65.19,70.06,340300.0],["2022-06-24",70.97,73.325,70.97,72.1,903000.0],["2022-06-27",72.19,72.22,70.26,70.88,347400.0],["2022-06-28",70.01,70.69,67.2,68.4,300200.0],["2022-06-29",68.79,68.79,66.69,67.82,195000.0],["2022-06-30",66.73,66.86,63.91,65.99,225000.0],["2022-07-01",66.5,67.53,64.78,65.84,330200.0],["2022-07-05",64.79,68.01,63.42,67.76,377000.0],["2022-07-06",67.92,68.97,66.78,67.74,255400.0],["2022-07-07",67.82,71.93,67.82,71.82,465700.0],["2022-07-08",70.8,72.78,69.798,72.58,242700.0],["2022-07-11",72.21,72.21,69.3,69.32,348100.0],["2022-07-12",69.12,70.29,63.45,63.65,270100.0],["2022-07-13",62.01,62.98,60.79,62.49,350900.0],["2022-07-14",61.88,62.14,59.525,60.2,358600.0],["2022-07-15",61.03,61.93,60.02,60.9,461800.0],["2022-07-18",62.0,63.02,59.58,59.95,456300.0],["2022-07-19",60.98,61.4,59.43,60.8,654900.0],["2022-07-20",61.53,67.01,61.53,66.18,401800.0],["2022-07-21",65.55,68.1,65.11,68.09,275500.0],["2022-07-22",68.17,68.655,64.28,65.58,207600.0],["2022-07-25",65.82,65.82,63.17,63.49,149200.0],["2022-07-26",62.87,62.93,59.66,60.09,206800.0],["2022-07-27",61.3,64.27,60.83,63.22,320100.0],["2022-07-28",62.84,65.05,61.7,65.04,628200.0],["2022-07-29",64.57,65.7,63.5,65.5,261200.0],["2022-08-01",64.54,67.565,63.33,67.0,265200.0],["2022-08-02",66.26,68.825,66.26,67.99,231200.0],["2022-08-03",68.92,71.43,68.92,71.22,168500.0],["2022-08-04",71.05,72.94,69.82,72.35,359400.0],["2022-08-05",70.74,73.71,70.735,71.65,268500.0],["2022-08-08",71.65,74.69,70.81,72.01,306200.0],["2022-08-09",71.19,71.82,67.51,68.52,396500.0],["2022-08-10",79.23,79.23,75.0,75.75,863300.0],["2022-08-11",76.51,76.835,72.97,74.15,491100.0],["2022-08-12",75.24,76.04,73.84,74.97,332700.0],["2022-08-15",74.2,75.69,73.91,74.3,322000.0],["2022-08-16",73.13,73.955,71.75,72.92,272300.0],["2022-08-17",71.48,72.15,70.58,72.06,287900.0],["2022-08-18",72.12,74.07,71.25,73.79,343000.0],["2022-08-19",72.89,72.89,69.47,70.85,244300.0],["2022-08-22",69.33,70.72,68.21,70.72,430900.0],["2022-08-23",70.88,71.65,68.97,69.09,278000.0],["2022-08-24",69.35,71.69,68.87,71.27,176000.0],["2022-08-25",72.19,73.28,71.137,72.51,339100.0],["2022-08-26",72.47,72.485,68.02,68.19,207500.0],["2022-08-29",67.29,68.98,67.12,67.93,168900.0],["2022-08-30",68.85,69.59,67.56,67.98,298700.0],["2022-08-31",69.07,69.36,67.76,67.89,329300.0],["2022-09-01",67.63,67.63,63.06,64.92,246600.0],["2022-09-02",66.24,67.42,64.455,66.41,352300.0],["2022-09-06",66.46,66.47,64.39,64.95,425100.0],["2022-09-07",65.07,67.79,64.659,67.47,193000.0],["2022-09-08",66.33,70.29,65.91,70.26,416500.0],["2022-09-09",71.31,72.81,71.31,71.93,291200.0],["2022-09-12",71.5,73.285,71.37,71.92,390000.0],["2022-09-13",69.03,70.34,67.92,69.08,347300.0],["2022-09-14",68.8,68.89,66.41,67.91,390000.0],["2022-09-15",67.22,69.35,67.01,69.25,392600.0],["2022-09-16",67.8,68.56,65.8,66.6,569500.0],["2022-09-19",65.9,68.24,65.235,67.91,236000.0],["2022-09-20",67.19,68.08,66.34,66.47,227800.0],["2022-09-21",67.14,68.59,65.28,65.48,249800.0],["2022-09-22",64.68,65.31,62.083,62.29,301700.0],["2022-09-23",61.38,63.52,60.28,63.46,444100.0],["2022-09-26",62.93,65.5,61.95,62.61,369600.0],["2022-09-27",64.0,65.08,62.885,64.73,444200.0],["2022-09-28",65.26,79.68,64.4,76.15,1635400.0],["2022-09-29",74.89,77.319,74.18,76.76,1194400.0],["2022-09-30",76.17,80.44,76.17,77.8,791900.0],["2022-10-03",78.0,79.36,74.62,77.14,567300.0],["2022-10-04",78.75,81.75,78.09,80.86,448200.0],["2022-10-05",79.59,81.42,78.63,79.71,360700.0],["2022-10-06",78.88,81.17,78.88,80.78,412700.0],["2022-10-07",78.99,78.99,74.36,75.49,351500.0],["2022-10-10",75.43,75.485,70.49,73.05,518700.0],["2022-10-11",72.86,74.06,70.37,72.69,346000.0],["2022-10-12",73.03,73.54,71.51,72.57,355400.0],["2022-10-13",69.69,74.89,67.64,74.29,483100.0],["2022-10-14",75.49,76.105,72.48,72.57,304100.0],["2022-10-17",75.47,78.09,74.7,76.48,304500.0],["2022-10-18",78.98,80.25,76.24,78.82,420800.0],["2022-10-19",76.93,77.57,73.36,73.93,381400.0],["2022-10-20",73.64,76.29,72.01,72.91,212200.0],["2022-10-21",73.06,75.89,71.76,75.37,322900.0],["2022-10-24",75.37,75.37,72.99,75.09,196900.0],["2022-10-25",75.6,78.97,75.13,76.89,423500.0],["2022-10-26",75.48,78.94,74.39,75.63,252300.0],["2022-10-27",76.13,78.06,75.68,75.78,277300.0],["2022-10-28",75.48,77.91,74.7,77.86,291700.0],["2022-10-31",77.52,79.1,76.84,77.81,262800.0],["2022-11-01",79.62,79.62,74.44,74.44,281500.0],["2022-11-02",74.25,74.25,67.37,67.81,619300.0],["2022-11-03",65.2,70.1,62.58,69.31,736500.0],["2022-11-04",71.49,71.51,66.11,68.06,490100.0],["2022-11-07",68.33,68.785,66.16,68.59,270700.0],["2022-11-08",69.1,70.77,66.57,68.38,208100.0],["2022-11-09",67.44,67.93,66.08,66.98,294300.0],["2022-11-10",72.0,75.7,72.0,74.65,494200.0],["2022-11-11",74.18,79.145,74.18,77.98,435700.0],["2022-11-14",76.9,77.2,74.08,76.66,238700.0],["2022-11-15",79.39,81.61,77.49,80.38,372500.0],["2022-11-16",78.91,78.91,75.59,76.98,321100.0],["2022-11-17",75.32,76.27,73.34,73.98,271900.0],["2022-11-18",75.93,75.93,73.72,74.48,210800.0],["2022-11-21",73.23,75.32,73.1,74.29,166800.0],["2022-11-22",74.45,74.71,72.65,74.6,266100.0],["2022-11-23",74.83,78.26,74.39,77.23,217100.0],["2022-11-25",77.12,78.2,76.62,77.51,81700.0],["2022-11-28",76.51,78.15,76.51,76.83,295800.0],["2022-11-29",76.93,77.39,74.465,75.7,250600.0],["2022-11-30",75.54,80.74,75.54,80.56,331900.0],["2022-12-01",79.78,84.5,79.78,84.33,460100.0],["2022-12-02",82.44,84.74,81.82,84.1,255800.0],["2022-12-05",83.31,83.33,80.35,81.97,343200.0],["2022-12-06",82.25,83.03,77.44,77.62,220300.0],["2022-12-07",77.66,79.13,76.79,77.84,199900.0],["2022-12-08",78.38,82.09,76.72,80.24,277200.0],["2022-12-09",79.92,81.21,78.13,78.19,183500.0],["2022-12-12",78.3,85.28,77.81,84.58,580000.0],["2022-12-13",88.51,91.84,84.07,85.47,519800.0],["2022-12-14",85.39,86.84,83.06,83.97,500000.0],["2022-12-15",81.96,82.85,79.17,81.81,391500.0],["2022-12-16",81.25,83.41,81.06,83.34,681400.0],["2022-12-19",82.94,83.22,80.41,81.18,277300.0],["2022-12-20",80.78,84.07,80.29,83.37,346900.0],["2022-12-21",83.8,84.85,81.73,84.16,197700.0],["2022-12-22",82.63,83.88,81.08,83.7,198100.0],["2022-12-23",82.81,83.78,81.43,83.71,146100.0],["2022-12-27",82.95,84.34,81.18,82.55,193200.0],["2022-12-28",82.37,83.21,80.71,81.38,192400.0],["2022-12-29",82.84,84.53,82.35,83.72,278400.0],["2022-12-30",82.06,84.4,82.014,83.97,218100.0],["2023-01-03",85.0,86.36,80.97,82.48,289600.0],["2023-01-04",84.03,84.03,81.13,81.17,602700.0],["2023-01-05",80.36,82.29,79.2,81.6,289400.0],["2023-01-06",82.69,82.76,79.415,82.1,363800.0],["2023-01-09",83.44,89.004,81.76,86.91,479600.0],["2023-01-10",86.12,86.53,84.12,86.17,255700.0],["2023-01-11",86.72,87.99,85.961,87.98,458000.0],["2023-01-12",88.4,89.61,85.71,89.41,247900.0],["2023-01-13",87.79,90.55,87.45,89.58,296800.0],["2023-01-17",89.09,89.45,87.31,87.83,338500.0],["2023-01-18",88.78,89.96,86.945,87.13,289000.0],["2023-01-19",86.49,87.52,84.33,86.47,356600.0],["2023-01-20",87.32,89.31,86.08,87.89,421700.0],["2023-01-23",87.94,92.62,87.87,92.57,398300.0],["2023-01-24",92.38,93.36,90.44,90.46,181800.0],["2023-01-25",87.94,91.415,84.66,90.58,524500.0],["2023-01-26",92.02,93.67,88.0,89.26,441700.0],["2023-01-27",88.67,90.0,88.19,88.6,327900.0],["2023-01-30",87.5,88.7,85.84,86.74,287500.0],["2023-01-31",86.95,87.45,86.26,86.53,404000.0],["2023-02-01",87.48,93.28,86.81,92.79,666200.0],["2023-02-02",95.12,96.49,92.84,94.99,527100.0],["2023-02-03",92.26,95.29,90.93,91.26,304100.0],["2023-02-06",89.75,93.58,89.75,91.17,312700.0],["2023-02-07",90.86,93.59,90.17,93.48,404300.0],["2023-02-08",92.91,94.415,91.32,91.88,284000.0],["2023-02-09",93.61,93.93,91.56,91.9,134400.0],["2023-02-10",90.99,91.99,89.43,89.68,264900.0],["2023-02-13",90.28,91.3,89.4,90.87,220900.0],["2023-02-14",89.79,92.9,89.79,90.49,412600.0],["2023-02-15",89.81,92.25,89.81,91.34,520200.0],["2023-02-16",89.14,90.52,88.99,89.0,290800.0],["2023-02-17",89.46,90.57,88.18,88.24,409300.0],["2023-02-21",86.03,87.24,85.04,85.51,728000.0],["2023-02-22",88.07,91.5,85.95,87.59,952600.0],["2023-02-23",88.71,89.49,86.43,88.87,437100.0],["2023-02-24",86.45,87.5,85.41,87.43,329000.0],["2023-02-27",88.0,88.355,87.05,87.71,412500.0],["2023-02-28",87.6,89.82,87.6,89.2,520200.0],["2023-03-01",89.0,89.82,87.96,89.0,406300.0],["2023-03-02",88.58,91.23,88.09,89.41,267100.0],["2023-03-03",90.2,92.94,89.32,92.65,381500.0],["2023-03-06",93.0,94.775,92.52,94.38,258100.0],["2023-03-07",94.48,95.0,91.07,91.16,276700.0],["2023-03-08",90.82,91.91,89.72,90.66,303700.0],["2023-03-09",91.22,92.66,88.01,88.02,443900.0],["2023-03-10",86.81,86.89,83.42,85.21,845100.0],["2023-03-13",84.18,88.44,82.995,86.19,297200.0],["2023-03-14",88.47,91.31,87.65,91.18,401800.0],["2023-03-15",90.28,92.16,89.37,91.74,346000.0],["2023-03-16",91.73,95.64,90.65,95.32,405800.0],["2023-03-17",95.26,95.98,93.23,95.32,520600.0],["2023-03-20",94.99,96.08,94.056,95.85,413300.0],["2023-03-21",96.69,98.42,96.34,98.08,377800.0],["2023-03-22",97.96,99.21,95.67,95.85,314600.0],["2023-03-23",97.23,99.41,96.19,97.38,305800.0],["2023-03-24",97.03,98.55,95.82,98.4,258500.0],["2023-03-27",98.57,99.22,96.745,98.01,311500.0],["2023-03-28",97.66,98.26,96.69,98.04,190600.0],["2023-03-29",98.73,99.17,98.17,99.15,196200.0],["2023-03-30",99.75,100.65,99.37,99.94,202600.0],["2023-03-31",100.55,104.76,100.0,102.41,423100.0],["2023-04-03",101.31,101.895,98.52,100.86,370100.0],["2023-04-04",101.43,101.61,98.17,99.17,448000.0],["2023-04-05",98.76,98.76,94.68,96.38,582000.0],["2023-04-06",96.0,97.56,94.54,97.29,327600.0],["2023-04-10",95.79,98.08,94.99,97.89,363600.0],["2023-04-11",97.4,99.14,96.63,97.5,333000.0],["2023-04-12",98.94,98.94,96.32,96.36,202900.0],["2023-04-13",97.45,98.895,96.95,97.1,272100.0],["2023-04-14",96.82,99.84,96.615,99.51,989500.0],["2023-04-17",99.79,102.09,99.4,101.81,267100.0],["2023-04-18",103.0,103.7,101.24,101.28,623900.0],["2023-04-19",100.03,100.395,98.28,98.56,227500.0],["2023-04-20",97.5,98.83,96.21,96.42,273700.0],["2023-04-21",96.94,97.895,96.745,97.3,327900.0],["2023-04-24",97.07,97.92,95.7,97.04,221700.0],["2023-04-25",96.21,96.21,93.75,93.99,477200.0],["2023-04-26",95.33,96.69,93.36,93.84,277400.0],["2023-04-27",94.97,95.81,93.78,94.55,191800.0],["2023-04-28",93.46,94.465,91.1,93.42,479000.0],["2023-05-01",92.81,94.22,92.19,93.75,441400.0],["2023-05-02",93.56,93.645,89.93,91.02,537700.0],["2023-05-03",87.04,90.165,85.2,87.5,995500.0],["2023-05-04",88.1,88.585,85.47,85.76,347200.0],["2023-05-05",86.48,89.15,85.39,89.15,497300.0],["2023-05-08",89.48,89.83,88.3,88.31,454900.0],["2023-05-09",87.52,89.21,87.52,88.87,369800.0],["2023-05-10",90.15,90.45,88.06,89.75,418600.0],["2023-05-11",89.28,89.495,87.95,88.63,262200.0],["2023-05-12",88.63,89.52,87.9,88.9,300500.0],["2023-05-15",88.8,90.88,88.45,90.54,289100.0],["2023-05-16",89.73,89.88,87.98,88.46,269400.0],["2023-05-17",88.86,89.84,88.05,88.57,333600.0],["2023-05-18",88.69,89.93,88.52,89.42,686400.0],["2023-05-19",89.85,90.49,88.77,89.86,253700.0],["2023-05-22",90.04,96.87,89.15,96.75,877100.0],["2023-05-23",95.72,97.19,94.1,94.76,409500.0],["2023-05-24",93.45,95.09,92.82,94.65,248600.0],["2023-05-25",95.66,96.49,91.64,91.94,266900.0],["2023-05-26",92.78,95.75,92.625,94.41,204700.0],["2023-05-30",95.56,97.45,94.26,96.97,269300.0],["2023-05-31",96.55,97.25,95.12,96.86,672000.0],["2023-06-01",95.27,97.71,95.16,97.4,376900.0],["2023-06-02",97.4,99.0,96.63,98.5,451400.0],["2023-06-05",97.55,99.75,96.63,99.68,225200.0],["2023-06-06",98.83,103.62,98.83,102.58,376600.0],["2023-06-07",102.52,103.59,100.16,100.58,376500.0],["2023-06-08",100.08,100.95,99.67,100.24,321900.0],["2023-06-09",100.55,102.185,99.25,99.94,212000.0],["2023-06-12",100.46,102.63,99.59,102.01,204000.0],["2023-06-13",102.87,103.94,102.18,102.9,298400.0],["2023-06-14",102.69,103.28,100.95,101.58,357000.0],["2023-06-15",100.34,102.065,99.65,102.04,279900.0],["2023-06-16",104.42,106.99,100.77,101.81,688000.0],["2023-06-20",100.64,101.49,98.46,99.72,258100.0],["2023-06-21",101.3,101.3,98.39,98.77,255100.0],["2023-06-22",98.74,100.6,97.7,100.22,301000.0],["2023-06-23",98.42,102.055,98.26,100.71,842200.0],["2023-06-26",99.62,101.07,97.19,97.3,309000.0],["2023-06-27",97.31,98.91,97.31,98.17,278700.0],["2023-06-28",98.14,99.89,97.43,99.1,313500.0],["2023-06-29",99.38,102.79,98.58,101.24,274000.0],["2023-06-30",101.99,102.4,101.165,101.66,305800.0],["2023-07-03",101.16,101.62,97.28,97.44,233300.0],["2023-07-05",96.73,98.635,96.13,97.59,284000.0],["2023-07-06",96.18,97.76,96.0,97.47,223800.0],["2023-07-07",97.58,98.56,96.885,96.98,220400.0],["2023-07-10",96.07,97.643,95.7,97.25,303100.0],["2023-07-11",98.09,98.09,96.62,97.39,328600.0],["2023-07-12",99.39,99.92,98.12,99.73,360500.0],["2023-07-13",100.71,105.83,100.71,103.76,330200.0],["2023-07-14",103.57,104.57,102.905,104.24,195700.0],["2023-07-17",102.65,106.09,102.02,106.03,357000.0],["2023-07-18",106.02,107.45,105.44,107.02,325700.0],["2023-07-19",107.41,108.0,103.3,103.53,455100.0],["2023-07-20",103.34,105.505,103.04,103.75,399900.0],["2023-07-21",105.11,105.46,103.31,105.38,341600.0],["2023-07-24",105.84,105.84,102.67,104.65,225200.0],["2023-07-25",105.12,107.19,105.085,106.95,163400.0],["2023-07-26",106.67,107.59,105.8,107.11,246500.0],["2023-07-27",108.23,108.775,102.525,102.92,262700.0],["2023-07-28",104.76,106.105,103.69,104.9,174600.0],["2023-07-31",104.92,106.09,104.52,105.29,225000.0],["2023-08-01",104.58,106.16,103.868,106.06,167100.0],["2023-08-02",104.04,104.04,100.19,101.9,169800.0],["2023-08-03",102.3,103.52,100.68,102.68,282700.0],["2023-08-04",107.0,107.74,103.58,107.41,487700.0],["2023-08-07",108.0,112.21,105.915,108.92,505200.0],["2023-08-08",107.81,108.87,104.73,106.79,399000.0],["2023-08-09",107.12,107.42,103.0,103.97,355800.0],["2023-08-10",104.5,104.805,101.97,102.39,321300.0],["2023-08-11",101.62,103.07,101.19,102.53,237200.0],["2023-08-14",99.04,103.54,97.72,102.99,1297700.0],["2023-08-15",105.48,105.585,97.56,97.88,2380300.0],["2023-08-16",98.57,99.92,97.48,97.57,563900.0],["2023-08-17",98.09,98.71,96.64,97.25,681000.0],["2023-08-18",95.77,98.2,95.29,98.06,432200.0],["2023-08-21",98.45,99.5,97.121,97.44,353300.0],["2023-08-22",98.32,98.32,97.0,97.25,427400.0],["2023-08-23",97.75,98.59,96.9,97.49,383800.0],["2023-08-24",97.91,98.25,95.95,96.5,364900.0],["2023-08-25",96.65,100.43,96.65,100.06,616300.0],["2023-08-28",101.0,105.09,101.0,104.27,578200.0],["2023-08-29",103.11,107.74,102.48,106.86,513100.0],["2023-08-30",106.53,110.45,106.53,108.5,436000.0],["2023-08-31",109.46,112.08,108.895,111.85,546700.0],["2023-09-01",111.28,113.325,110.16,110.38,405400.0],["2023-09-05",109.71,111.77,109.26,110.98,391200.0],["2023-09-06",110.58,112.17,109.785,111.57,238600.0],["2023-09-07",110.41,112.26,109.48,111.98,474600.0],["2023-09-08",111.76,113.0,109.9,109.94,188500.0],["2023-09-11",111.11,113.19,110.21,111.65,387500.0],["2023-09-12",110.7,112.86,110.005,110.34,469600.0],["2023-09-13",110.63,112.93,110.01,112.52,1044500.0],["2023-09-14",113.01,116.0,112.32,112.37,651900.0],["2023-09-15",112.32,112.32,108.76,110.01,597700.0],["2023-09-18",110.77,111.17,107.67,109.23,493600.0],["2023-09-19",108.72,109.91,106.715,107.1,350800.0],["2023-09-20",109.31,109.31,107.37,107.55,382600.0],["2023-09-21",106.01,106.75,101.69,101.72,424100.0],["2023-09-22",102.46,104.18,101.78,102.42,174200.0],["2023-09-25",101.82,103.4,101.03,102.04,190900.0],["2023-09-26",101.28,101.91,97.62,98.81,439900.0],["2023-09-27",99.22,100.26,98.44,99.33,360300.0],["2023-09-28",98.84,102.34,97.74,100.62,379200.0],["2023-09-29",101.73,102.98,100.99,101.34,342900.0],["2023-10-02",100.23,101.42,98.35,99.77,286100.0],["2023-10-03",98.88,99.1,97.124,97.61,361800.0],["2023-10-04",98.25,98.865,96.27,98.06,361200.0],["2023-10-05",97.74,98.305,96.61,97.84,299000.0],["2023-10-06",97.5,101.55,97.5,100.8,284500.0],["2023-10-09",99.77,101.545,99.22,99.59,439700.0],["2023-10-10",99.85,102.19,99.85,101.24,424200.0],["2023-10-11",101.59,102.84,100.45,101.28,341100.0],["2023-10-12",101.59,101.59,98.47,99.33,344000.0],["2023-10-13",98.6,99.18,96.195,97.16,400500.0],["2023-10-16",98.08,100.85,97.36,98.0,478700.0],["2023-10-17",97.2,101.67,97.16,101.58,520700.0],["2023-10-18",100.87,101.64,98.79,100.13,397600.0],["2023-10-19",100.8,102.41,99.53,100.08,381200.0],["2023-10-20",99.93,100.87,97.48,98.12,464700.0],["2023-10-23",97.37,99.04,96.15,97.13,361800.0],["2023-10-24",98.25,101.21,97.955,100.02,346500.0],["2023-10-25",98.81,99.378,95.56,95.58,492000.0],["2023-10-26",95.94,96.86,92.085,93.56,477600.0],["2023-10-27",94.52,94.81,93.15,93.52,337100.0],["2023-10-30",94.65,94.65,91.0,91.5,735200.0],["2023-10-31",88.88,91.38,83.47,87.09,1176200.0],["2023-11-01",86.72,87.393,83.93,85.16,623900.0],["2023-11-02",87.81,88.32,85.0,87.4,641900.0],["2023-11-03",88.63,90.97,87.91,89.68,422900.0],["2023-11-06",89.66,89.66,87.55,88.68,328200.0],["2023-11-07",88.57,90.47,88.205,88.25,444700.0],["2023-11-08",88.04,89.42,87.29,89.37,289600.0],["2023-11-09",89.83,90.29,86.7,86.99,273400.0],["2023-11-10",87.23,89.815,86.502,89.54,275700.0],["2023-11-13",89.07,89.35,88.03,89.04,225100.0],["2023-11-14",91.92,93.95,90.35,93.87,300900.0],["2023-11-15",93.92,96.19,93.895,94.64,269500.0],["2023-11-16",94.04,94.64,91.11,91.12,399800.0],["2023-11-17",91.43,93.53,90.32,93.41,429900.0],["2023-11-20",93.89,95.78,92.7,94.64,325700.0],["2023-11-21",93.82,94.72,92.49,93.88,372800.0],["2023-11-22",94.53,95.27,93.59,94.19,256400.0],["2023-11-24",93.39,94.71,92.76,94.57,112700.0],["2023-11-27",93.91,94.69,93.025,94.37,271100.0],["2023-11-28",93.99,96.51,93.09,95.53,364000.0],["2023-11-29",97.51,99.28,95.45,95.87,253900.0],["2023-11-30",96.35,96.94,94.45,96.17,324200.0],["2023-12-01",96.76,99.71,95.575,99.62,328000.0],["2023-12-04",98.9,100.44,98.12,100.25,247400.0],["2023-12-05",99.51,100.41,97.03,99.13,424900.0],["2023-12-06",99.2,100.39,97.925,98.3,281600.0],["2023-12-07",98.33,98.87,95.46,95.73,408700.0],["2023-12-08",95.36,97.34,94.38,95.3,379800.0],["2023-12-11",95.05,96.69,94.23,96.2,325300.0],["2023-12-12",96.52,96.52,94.66,95.84,307600.0],["2023-12-13",95.76,98.66,94.39,98.15,469400.0],["2023-12-14",99.36,101.05,98.135,99.11,474900.0],["2023-12-15",99.36,101.32,98.24,99.62,909900.0],["2023-12-18",99.29,100.72,97.7,100.52,321900.0],["2023-12-19",101.0,102.54,100.07,101.17,346700.0],["2023-12-20",100.59,104.36,100.01,100.38,346400.0],["2023-12-21",101.69,104.12,101.13,103.79,332100.0],["2023-12-22",104.2,104.52,103.02,103.9,193800.0],["2023-12-26",104.04,104.74,103.37,104.4,199400.0],["2023-12-27",104.5,105.0,103.21,104.18,203600.0],["2023-12-28",103.77,104.36,102.62,103.44,218600.0],["2023-12-29",103.08,104.24,101.22,101.53,186500.0],["2024-01-02",99.71,99.71,95.45,95.63,300500.0],["2024-01-03",95.11,95.37,92.65,93.23,349100.0],["2024-01-04",93.75,94.11,91.91,92.7,332700.0],["2024-01-05",91.91,93.91,91.83,92.26,258500.0],["2024-01-08",92.6,93.925,92.22,92.97,363000.0],["2024-01-09",91.51,93.04,91.1,92.79,469800.0],["2024-01-10",92.55,93.75,92.16,93.24,540800.0],["2024-01-11",93.4,94.97,92.2,94.92,676200.0],["2024-01-12",96.01,97.15,94.64,95.05,202400.0],["2024-01-16",93.58,95.55,93.29,95.41,263600.0],["2024-01-17",94.03,94.64,93.25,94.63,257200.0],["2024-01-18",95.37,95.805,93.95,95.4,228300.0],["2024-01-19",96.09,96.81,94.45,96.68,264600.0],["2024-01-22",98.05,98.46,96.07,96.61,289400.0],["2024-01-23",98.51,99.54,96.47,99.48,492300.0],["2024-01-24",100.0,100.12,97.86,97.89,492000.0],["2024-01-25",97.8,99.02,94.55,97.59,420500.0],["2024-01-26",98.0,98.33,93.52,93.7,328000.0],["2024-01-29",93.83,97.2,93.59,97.12,555600.0],["2024-01-30",96.46,97.55,95.82,96.25,211200.0],["2024-01-31",95.77,95.8,92.66,92.94,483500.0],["2024-02-01",93.65,95.41,92.86,95.37,355000.0],["2024-02-02",94.22,95.13,92.54,94.0,338000.0],["2024-02-05",93.0,93.2,91.35,91.91,327300.0],["2024-02-06",91.92,93.875,91.57,93.38,276900.0],["2024-02-07",93.78,93.93,91.02,91.46,353100.0],["2024-02-08",91.39,93.89,90.76,93.47,293500.0],["2024-02-09",94.5,96.265,93.905,95.97,255400.0],["2024-02-12",96.0,96.258,93.21,93.22,327400.0],["2024-02-13",89.46,91.38,88.73,89.29,391200.0],["2024-02-14",90.17,92.225,89.14,91.9,434800.0],["2024-02-15",93.18,94.52,91.92,94.11,497900.0],["2024-02-16",93.25,94.44,92.55,93.8,495300.0],["2024-02-20",92.14,95.67,91.89,94.19,713400.0],["2024-02-21",87.1,88.15,80.5,82.01,1764300.0],["2024-02-22",83.58,86.72,82.86,86.16,995500.0],["2024-02-23",86.59,87.77,84.33,87.47,574300.0],["2024-02-26",87.13,88.83,84.668,84.98,773500.0],["2024-02-27",85.16,86.73,84.68,84.92,320600.0],["2024-02-28",83.86,87.07,83.445,84.54,364400.0],["2024-02-29",85.47,86.56,84.925,86.12,393000.0],["2024-03-01",86.14,86.58,84.45,85.5,344000.0],["2024-03-04",85.5,86.14,84.03,85.64,250200.0],["2024-03-05",85.06,85.305,84.2,84.75,516800.0],["2024-03-06",86.11,86.74,84.96,85.35,332200.0],["2024-03-07",86.0,87.54,85.88,86.27,225600.0],["2024-03-08",87.16,87.78,85.48,85.59,279700.0],["2024-03-11",85.02,86.06,84.56,85.02,395500.0],["2024-03-12",84.96,85.61,84.43,84.95,333300.0],["2024-03-13",84.55,85.51,84.26,84.67,220900.0],["2024-03-14",84.35,84.98,82.1,82.2,381700.0],["2024-03-15",81.46,84.25,80.845,83.93,709500.0],["2024-03-18",84.24,84.24,83.11,83.71,268800.0],["2024-03-19",83.23,84.075,82.283,83.92,197100.0],["2024-03-20",84.0,86.32,83.895,85.71,450200.0],["2024-03-21",86.5,87.36,84.141,84.69,345100.0],["2024-03-22",84.71,85.06,83.08,83.53,181100.0],["2024-03-25",83.01,83.615,82.02,82.33,226700.0],["2024-03-26",83.0,83.0,81.065,82.67,286200.0],["2024-03-27",83.19,84.62,82.677,84.37,308300.0],["2024-03-28",85.0,86.01,84.47,84.8,304400.0],["2024-04-01",84.8,84.8,82.74,83.58,245600.0],["2024-04-02",81.84,82.105,80.2,81.36,305400.0],["2024-04-03",80.64,82.4,80.64,81.36,342000.0],["2024-04-04",82.25,83.289,80.57,80.62,416300.0],["2024-04-05",80.36,81.96,80.36,80.64,292200.0],["2024-04-08",81.1,81.81,80.79,81.4,218400.0],["2024-04-09",82.13,84.47,82.02,84.37,240700.0],["2024-04-10",82.31,82.31,79.16,79.39,447400.0],["2024-04-11",79.7,80.61,78.5,80.6,322500.0],["2024-04-12",79.73,79.73,78.095,78.47,333600.0],["2024-04-15",78.4,78.85,77.31,78.19,383500.0],["2024-04-16",77.64,78.005,76.63,77.06,286600.0],["2024-04-17",77.57,78.41,76.925,76.97,308900.0],["2024-04-18",77.13,79.08,76.8,78.04,325700.0],["2024-04-19",77.96,78.755,76.87,77.86,356300.0],["2024-04-22",78.41,79.9,77.75,79.09,257400.0],["2024-04-23",78.97,81.88,78.815,80.29,230000.0],["2024-04-24",80.09,80.97,79.71,80.06,245200.0],["2024-04-25",78.82,80.11,78.37,79.93,192500.0],["2024-04-26",80.23,81.72,79.96,80.62,203700.0],["2024-04-29",81.11,82.1,81.1,81.13,249600.0],["2024-04-30",80.41,81.08,78.75,78.8,407900.0],["2024-05-01",79.07,82.53,77.87,80.3,292600.0],["2024-05-02",81.07,81.63,78.49,80.04,401700.0],["2024-05-03",87.55,91.2,80.98,81.68,623400.0],["2024-05-06",82.73,83.29,81.15,81.88,434600.0],["2024-05-07",81.65,83.2,80.8,82.06,265600.0],["2024-05-08",81.31,81.904,79.95,80.15,235400.0],["2024-05-09",79.97,82.665,79.36,82.54,298900.0],["2024-05-10",82.89,82.89,80.97,82.26,253400.0],["2024-05-13",83.09,83.45,82.0,83.23,178400.0],["2024-05-14",84.66,86.0,83.6,84.33,320600.0],["2024-05-15",85.76,86.44,83.31,84.13,316400.0],["2024-05-16",83.99,86.3,82.72,85.1,269900.0],["2024-05-17",85.3,85.3,84.1,84.83,198700.0],["2024-05-20",84.59,86.0,84.52,85.49,253400.0],["2024-05-21",84.98,84.98,82.89,82.9,157000.0],["2024-05-22",82.63,83.125,81.09,81.77,219700.0],["2024-05-23",81.95,82.31,79.6,80.72,238700.0],["2024-05-24",80.64,80.83,79.18,79.5,229500.0],["2024-05-28",80.12,80.36,77.59,78.33,256400.0],["2024-05-29",77.46,79.0,77.31,77.52,204800.0],["2024-05-30",77.06,77.27,75.77,76.31,310600.0],["2024-05-31",76.68,77.5,75.22,76.97,337000.0],["2024-06-03",77.87,78.49,75.175,75.9,222300.0],["2024-06-04",75.6,76.605,74.96,75.33,245700.0],["2024-06-05",76.11,76.11,74.67,75.56,301600.0],["2024-06-06",75.26,78.11,75.26,77.71,400100.0],["2024-06-07",77.15,77.45,75.98,77.09,276800.0],["2024-06-10",76.57,77.155,74.64,75.35,375500.0],["2024-06-11",75.01,75.01,73.32,73.5,366300.0],["2024-06-12",75.54,77.8,75.425,75.86,363500.0],["2024-06-13",75.68,76.14,73.75,74.17,214700.0],["2024-06-14",73.62,74.8,73.62,74.47,230200.0],["2024-06-17",73.85,74.19,72.35,72.5,275700.0],["2024-06-18",72.22,72.62,70.01,70.22,506500.0],["2024-06-20",69.82,70.96,69.455,70.76,544700.0],["2024-06-21",70.97,73.89,70.84,73.07,858000.0],["2024-06-24",72.88,74.01,72.161,72.31,357700.0],["2024-06-25",72.36,73.0,71.61,72.23,402400.0],["2024-06-26",71.97,74.14,71.44,73.46,308300.0],["2024-06-27",73.52,75.0,72.97,73.49,330500.0],["2024-06-28",74.49,74.975,72.67,72.99,1007500.0],["2024-07-01",72.62,72.62,70.215,71.49,667100.0],["2024-07-02",71.9,72.185,70.99,71.87,512600.0],["2024-07-03",72.15,72.87,72.08,72.6,165000.0],["2024-07-05",72.36,72.97,71.75,72.06,378300.0],["2024-07-08",72.23,72.23,71.1,71.34,450400.0],["2024-07-09",71.28,71.62,70.54,70.76,385900.0],["2024-07-10",70.95,70.95,69.4,70.26,387900.0],["2024-07-11",71.82,73.91,71.243,73.05,574900.0],["2024-07-12",73.85,75.333,73.25,74.33,438100.0],["2024-07-15",74.5,74.835,73.23,74.69,679000.0],["2024-07-16",75.25,76.15,74.5,75.19,627000.0],["2024-07-17",74.77,75.14,73.9,74.4,500700.0],["2024-07-18",73.93,75.31,72.24,72.7,600600.0],["2024-07-19",72.75,72.81,71.29,72.09,395800.0],["2024-07-22",72.79,72.92,71.25,72.45,347100.0],["2024-07-23",72.58,73.37,72.1,72.84,475600.0],["2024-07-24",72.72,73.86,71.86,72.25,294300.0],["2024-07-25",72.83,75.705,72.66,74.58,556700.0],["2024-07-26",75.71,75.71,73.88,74.52,279700.0],["2024-07-29",74.69,74.91,72.67,73.19,364600.0],["2024-07-30",73.26,74.045,73.01,73.72,535100.0],["2024-07-31",73.78,74.88,73.29,73.77,619600.0],["2024-08-01",73.36,74.37,71.92,72.55,783400.0],["2024-08-02",69.57,74.44,65.47,72.19,1174000.0],["2024-08-05",68.11,71.92,67.32,71.78,729600.0],["2024-08-06",71.63,72.76,70.0,71.36,449600.0],["2024-08-07",72.2,73.61,71.78,72.39,414100.0],["2024-08-08",73.34,75.66,72.81,75.31,325800.0],["2024-08-09",75.13,75.6,74.56,74.62,290500.0],["2024-08-12",75.0,75.14,72.85,73.01,217200.0],["2024-08-13",73.38,76.56,72.93,76.33,380600.0],["2024-08-14",77.0,79.02,76.985,77.54,420500.0],["2024-08-15",78.5,80.065,78.145,79.43,446200.0],["2024-08-16",79.03,79.79,78.07,78.2,264600.0],["2024-08-19",78.52,79.36,77.63,79.34,238800.0],["2024-08-20",79.27,79.41,78.184,78.58,215100.0],["2024-08-21",79.05,79.68,77.973,78.85,327100.0],["2024-08-22",78.92,79.3,77.43,77.45,279300.0],["2024-08-23",77.93,79.95,77.86,79.64,396200.0],["2024-08-26",80.0,81.44,79.39,80.45,279700.0],["2024-08-27",80.14,80.14,79.06,79.64,220400.0],["2024-08-28",79.37,79.525,77.59,77.68,320800.0],["2024-08-29",78.49,80.17,78.06,79.11,394500.0],["2024-08-30",79.58,79.848,78.09,78.17,848500.0],["2024-09-03",77.57,78.45,74.37,74.81,393200.0],["2024-09-04",74.38,75.58,73.32,74.97,285300.0],["2024-09-05",74.69,75.245,73.31,73.75,217600.0],["2024-09-06",73.92,74.13,72.72,73.09,279300.0],["2024-09-09",73.1,75.705,73.1,73.35,367500.0],["2024-09-10",73.41,74.1,70.45,70.92,449600.0],["2024-09-11",70.75,71.04,69.42,70.81,479100.0],["2024-09-12",71.22,71.605,70.26,70.92,406300.0],["2024-09-13",71.85,74.85,71.808,74.73,423800.0],["2024-09-16",74.75,76.23,74.3,75.73,511000.0],["2024-09-17",76.0,76.89,74.81,76.88,397800.0],["2024-09-18",77.0,79.05,76.26,77.28,408900.0],["2024-09-19",79.33,79.75,78.56,79.25,383800.0],["2024-09-20",79.59,80.09,78.4,79.16,760300.0],["2024-09-23",79.01,79.57,77.67,77.8,241000.0],["2024-09-24",78.39,78.39,77.525,77.95,198600.0],["2024-09-25",77.87,78.01,77.19,77.52,317700.0],["2024-09-26",78.7,79.061,77.45,78.55,258800.0],["2024-09-27",79.42,80.65,78.55,80.48,372100.0],["2024-09-30",80.16,81.58,78.53,79.12,378400.0],["2024-10-01",78.89,78.89,76.16,76.88,268600.0],["2024-10-02",76.79,78.07,75.71,77.61,250800.0],["2024-10-03",76.59,77.96,76.53,77.64,216900.0],["2024-10-04",78.97,79.79,78.492,79.73,223100.0],["2024-10-07",79.35,79.8,77.08,77.19,165300.0],["2024-10-08",77.1,77.46,75.865,76.11,194900.0],["2024-10-09",76.18,79.265,76.065,78.41,293100.0],["2024-10-10",77.31,79.21,77.17,78.78,228800.0],["2024-10-11",78.69,79.63,78.385,79.09,215800.0],["2024-10-14",79.0,80.14,78.151,79.91,272300.0],["2024-10-15",79.83,81.43,79.78,81.33,278800.0],["2024-10-16",81.82,83.01,80.91,82.1,322600.0],["2024-10-17",82.27,82.285,80.87,81.85,216000.0],["2024-10-18",82.3,83.0,81.5,81.52,235800.0],["2024-10-21",80.98,81.51,79.54,80.77,272300.0],["2024-10-22",80.47,80.65,79.66,79.68,211800.0],["2024-10-23",79.42,80.13,77.47,78.67,185000.0],["2024-10-24",79.14,79.825,78.09,78.71,141200.0],["2024-10-25",79.11,79.83,78.535,78.78,138400.0],["2024-10-28",79.59,79.91,77.91,78.53,211100.0],["2024-10-29",78.36,80.285,77.97,79.84,319900.0],["2024-10-30",79.74,81.32,79.59,80.51,244400.0],["2024-10-31",80.32,81.28,79.72,79.76,346400.0],["2024-11-01",80.47,81.95,79.06,79.17,248100.0],["2024-11-04",79.19,81.19,78.2,81.05,389600.0],["2024-11-05",80.61,83.0,80.205,82.47,302800.0],["2024-11-06",85.0,87.97,84.62,87.63,1047800.0],["2024-11-07",89.11,92.85,87.3,91.49,918400.0],["2024-11-08",91.43,96.0,90.48,94.75,806200.0],["2024-11-11",95.78,96.165,94.0,94.36,498300.0],["2024-11-12",94.0,95.12,92.03,92.29,436400.0],["2024-11-13",92.71,95.58,92.71,94.41,457900.0],["2024-11-14",93.77,94.743,92.651,93.23,502900.0],["2024-11-15",93.62,93.62,90.53,91.28,363500.0],["2024-11-18",91.2,91.45,90.03,90.8,371900.0],["2024-11-19",90.1,90.85,89.765,90.17,430500.0],["2024-11-20",90.5,92.2,89.39,92.18,303100.0],["2024-11-21",93.06,95.0,92.45,94.87,336300.0],["2024-11-22",95.0,95.675,94.02,95.62,482100.0],["2024-11-25",96.33,98.78,95.95,98.37,615200.0],["2024-11-26",97.66,99.13,96.86,98.72,406700.0],["2024-11-27",98.38,99.04,96.63,96.85,272000.0],["2024-11-29",97.69,97.9,96.38,97.25,211700.0],["2024-12-02",97.18,98.425,96.36,98.1,258500.0],["2024-12-03",97.37,98.72,97.17,98.21,414900.0],["2024-12-04",99.15,101.87,98.99,101.43,357700.0],["2024-12-05",101.14,101.35,100.07,100.8,570400.0],["2024-12-06",101.76,103.01,100.35,102.86,359300.0],["2024-12-09",103.28,103.89,102.05,102.32,306300.0],["2024-12-10",101.59,103.51,101.15,103.01,665400.0],["2024-12-11",103.58,105.03,103.0,104.66,320200.0],["2024-12-12",104.29,106.03,103.91,104.3,256000.0],["2024-12-13",104.31,104.58,101.935,103.87,327700.0],["2024-12-16",104.11,106.414,104.1,105.42,543900.0],["2024-12-17",105.24,109.91,105.17,109.29,477800.0],["2024-12-18",112.57,116.83,109.67,110.11,1158700.0],["2024-12-19",110.69,113.17,109.89,111.38,783500.0],["2024-12-20",109.7,115.58,109.7,114.78,1149100.0],["2024-12-23",113.96,115.02,110.732,111.66,405200.0],["2024-12-24",111.9,113.18,111.58,113.18,120300.0],["2024-12-26",113.86,114.073,112.435,113.16,207700.0],["2024-12-27",112.28,112.99,109.752,111.13,283900.0],["2024-12-30",110.1,111.38,108.694,109.83,366200.0],["2024-12-31",109.91,110.43,108.27,109.5,249200.0],["2025-01-02",110.43,111.71,107.3,108.87,359700.0],["2025-01-03",110.96,112.42,110.28,111.35,439400.0],["2025-01-06",111.57,113.7,111.57,112.14,507800.0],["2025-01-07",112.06,112.32,107.56,109.62,506700.0],["2025-01-08",109.25,111.01,107.95,110.98,511100.0],["2025-01-10",108.03,108.385,104.92,105.86,473500.0],["2025-01-13",104.4,106.14,103.935,105.87,477300.0],["2025-01-14",107.48,110.54,107.12,110.0,527300.0],["2025-01-15",112.03,114.55,111.435,114.09,665800.0],["2025-01-16",114.09,115.47,112.76,113.7,350000.0],["2025-01-17",115.28,115.49,111.64,112.03,347000.0],["2025-01-21",112.6,115.0,109.06,114.04,1723800.0],["2025-01-22",114.21,114.5,94.96,98.91,2197400.0],["2025-01-23",98.01,101.29,93.78,100.07,1990700.0],["2025-01-24",100.67,100.67,96.62,97.0,613900.0],["2025-01-27",96.82,100.32,96.82,97.69,650300.0],["2025-01-28",98.3,105.16,97.675,104.51,666400.0],["2025-01-29",103.99,104.255,100.27,100.47,488500.0],["2025-01-30",100.62,101.91,98.376,99.1,527500.0],["2025-01-31",99.84,99.84,97.375,98.22,515700.0],["2025-02-03",96.3,98.54,94.34,97.29,597000.0],["2025-02-04",98.22,101.04,96.67,100.55,588100.0],["2025-02-05",100.97,103.37,99.89,103.18,588500.0],["2025-02-06",103.23,103.5,99.395,100.14,377600.0],["2025-02-07",100.68,101.15,98.06,98.92,325100.0],["2025-02-10",99.83,100.59,96.41,96.85,449300.0],["2025-02-11",95.93,96.75,92.95,94.35,646300.0],["2025-02-12",92.01,92.75,90.24,91.12,833200.0],["2025-02-13",91.99,92.0,90.2,91.81,727700.0],["2025-02-14",92.11,92.46,88.9,89.08,368600.0],["2025-02-18",89.02,90.77,88.402,89.78,719400.0],["2025-02-19",89.03,89.56,86.55,87.09,594200.0],["2025-02-20",87.37,88.33,85.39,86.55,603500.0],["2025-02-21",87.305,87.48,84.21,84.43,447700.0],["2025-02-24",84.68,85.225,82.01,84.01,617900.0],["2025-02-25",83.9,85.14,83.31,83.49,763500.0],["2025-02-26",86.0,90.41,84.56,89.32,1450000.0],["2025-02-27",89.2,89.466,87.03,87.44,842500.0],["2025-02-28",87.12,87.65,85.75,87.52,1166800.0],["2025-03-03",87.85,89.28,85.94,86.16,653100.0],["2025-03-04",85.44,88.33,85.19,87.5,698400.0],["2025-03-05",87.35,89.55,86.38,89.31,675300.0],["2025-03-06",88.26,89.485,86.69,86.76,603000.0],["2025-03-07",86.07,87.99,83.47,85.87,988700.0],["2025-03-10",84.36,85.99,83.34,85.11,642000.0],["2025-03-11",85.39,86.655,84.16,84.89,474400.0],["2025-03-12",86.0,88.0,84.94,86.73,627700.0],["2025-03-13",86.61,87.05,84.77,85.06,476500.0],["2025-03-14",86.09,89.15,86.09,87.54,406700.0],["2025-03-17",87.01,89.62,86.47,88.57,433100.0],["2025-03-18",87.85,88.98,86.725,87.59,519700.0],["2025-03-19",88.86,90.13,87.65,89.32,306600.0],["2025-03-20",88.04,91.0,87.66,88.16,646500.0],["2025-03-21",86.82,88.04,85.79,87.23,694400.0],["2025-03-24",88.44,88.65,86.85,87.18,484300.0],["2025-03-25",87.25,87.96,85.88,86.77,1574000.0],["2025-03-26",86.92,86.92,82.99,83.72,762600.0],["2025-03-27",83.15,84.08,80.62,81.08,696500.0],["2025-03-28",80.91,81.148,77.52,78.73,649300.0],["2025-03-31",77.39,78.278,74.4,75.91,828900.0],["2025-04-01",75.91,77.39,74.52,76.06,910700.0],["2025-04-02",74.85,78.45,74.315,77.12,2057000.0],["2025-04-03",73.75,75.21,69.23,69.25,1098600.0],["2025-04-04",67.02,68.925,63.98,67.57,1270000.0],["2025-04-07",65.27,69.27,62.43,65.98,1871500.0],["2025-04-08",67.5,67.99,60.5,61.91,1379900.0],["2025-04-09",61.5,70.89,61.5,69.91,1787500.0],["2025-04-10",67.56,68.77,65.51,66.59,649200.0],["2025-04-11",65.94,66.43,64.23,66.41,774900.0],["2025-04-14",68.0,69.36,66.768,68.48,834900.0],["2025-04-15",68.69,70.45,68.69,69.42,664800.0],["2025-04-16",68.22,69.145,66.48,67.4,545500.0],["2025-04-17",67.92,68.39,67.18,67.63,345600.0],["2025-04-21",66.71,66.71,65.282,65.92,343100.0],["2025-04-22",67.75,70.03,67.39,68.82,662900.0],["2025-04-23",71.63,73.46,69.85,69.95,512200.0],["2025-04-24",70.24,73.26,69.57,72.64,364400.0],["2025-04-25",72.45,73.62,72.05,73.62,269500.0],["2025-04-28",73.64,74.5,72.31,73.44,391800.0],["2025-04-29",73.77,75.69,73.34,74.36,547800.0],["2025-04-30",71.75,75.5,71.75,75.27,680400.0],["2025-05-01",75.93,76.88,73.92,74.39,810900.0],["2025-05-02",71.0,71.33,64.1,67.41,2081000.0],["2025-05-05",66.88,68.88,66.045,66.25,1444000.0],["2025-05-06",65.41,69.48,65.1,67.53,843000.0],["2025-05-07",68.17,69.59,67.33,67.77,848600.0],["2025-05-08",68.38,69.865,67.65,68.75,865500.0],["2025-05-09",68.93,69.5,67.55,67.57,568000.0],["2025-05-12",70.06,71.455,69.49,70.85,1080000.0],["2025-05-13",71.15,72.46,70.505,72.02,574800.0],["2025-05-14",71.9,73.05,71.705,72.18,455300.0],["2025-05-15",71.67,72.21,70.6,71.74,326000.0],["2025-05-16",71.89,72.5,71.45,71.46,474100.0],["2025-05-19",70.45,70.85,69.75,70.09,377100.0],["2025-05-20",69.7,71.47,69.7,70.91,384600.0],["2025-05-21",69.7,70.91,68.41,68.61,466100.0],["2025-05-22",68.515,68.69,67.49,67.52,327300.0],["2025-05-23",66.21,67.93,65.95,67.16,444800.0],["2025-05-27",68.29,68.52,67.01,67.19,361700.0],["2025-05-28",67.34,67.815,66.46,66.53,311300.0],["2025-05-29",67.53,67.666,66.19,66.82,295600.0],["2025-05-30",66.5,67.618,66.31,67.29,456000.0],["2025-06-02",67.09,68.52,66.66,68.38,711700.0],["2025-06-03",68.45,68.87,67.57,68.8,245200.0],["2025-06-04",68.95,69.5,67.62,67.91,409500.0],["2025-06-05",68.24,69.185,67.42,68.28,388200.0],["2025-06-06",68.98,69.845,68.07,69.21,449900.0],["2025-06-09",69.83,70.66,69.21,69.55,499800.0],["2025-06-10",69.85,70.275,68.64,68.7,536200.0],["2025-06-11",68.71,68.9,67.65,67.81,433500.0],["2025-06-12",67.71,68.01,66.6,66.8,666100.0],["2025-06-13",66.09,67.27,65.67,65.73,414900.0],["2025-06-16",66.0,68.08,65.62,67.81,609000.0],["2025-06-17",67.13,67.75,65.825,66.61,463300.0],["2025-06-18",66.69,67.025,65.85,66.6,416800.0],["2025-06-20",66.93,67.04,64.945,65.4,728100.0],["2025-06-23",65.19,66.41,64.58,66.27,381700.0],["2025-06-24",66.92,67.65,66.53,67.18,465000.0],["2025-06-25",66.7,66.985,64.93,65.17,444800.0],["2025-06-26",65.4,66.04,64.57,65.8,349800.0],["2025-06-27",65.88,66.48,65.33,65.82,450500.0],["2025-06-30",66.13,68.87,65.92,68.45,726300.0],["2025-07-01",68.06,69.77,66.89,68.28,600800.0],["2025-07-02",68.4,68.4,67.35,67.85,340800.0],["2025-07-03",68.47,69.77,67.93,69.22,238900.0],["2025-07-07",68.68,70.06,68.23,68.23,493500.0],["2025-07-08",68.75,71.7,68.3,71.01,587500.0],["2025-07-09",71.41,71.835,70.085,71.71,468600.0],["2025-07-10",72.0,72.135,69.99,70.0,644700.0],["2025-07-11",69.82,70.615,67.14,67.14,741500.0],["2025-07-14",67.0,68.11,66.57,66.86,561500.0],["2025-07-15",67.21,68.42,66.9,67.51,1203300.0],["2025-07-16",67.55,67.85,65.62,65.67,555500.0],["2025-07-17",65.67,67.28,65.41,66.47,580300.0],["2025-07-18",66.52,67.335,66.01,66.51,360500.0],["2025-07-21",66.77,67.245,66.075,66.68,478100.0],["2025-07-22",67.08,67.71,66.49,67.05,442200.0],["2025-07-23",67.33,68.15,66.08,67.65,303700.0],["2025-07-24",67.15,68.32,66.005,66.5,424400.0],["2025-07-25",67.0,68.5,66.82,67.99,380000.0],["2025-07-28",68.07,69.22,67.66,68.47,409100.0],["2025-07-29",68.94,69.05,67.13,67.31,434200.0],["2025-07-30",67.81,67.81,65.99,66.5,562500.0],["2025-07-31",65.97,66.145,63.8,63.83,723400.0],["2025-08-01",74.4,84.94,73.09,84.3,3792600.0],["2025-08-04",85.0,85.7,81.64,82.84,1704700.0],["2025-08-05",82.83,84.0,78.48,78.84,1268600.0],["2025-08-06",79.18,80.294,77.66,77.95,953800.0],["2025-08-07",78.28,79.32,75.235,75.94,981900.0],["2025-08-08",75.49,76.54,73.096,73.56,946800.0],["2025-08-11",73.69,75.43,71.9,71.98,723800.0],["2025-08-12",72.25,73.698,71.115,72.92,1014200.0],["2025-08-13",73.54,75.678,73.11,74.84,1109400.0],["2025-08-14",74.25,74.455,72.63,72.92,530000.0],["2025-08-15",73.22,74.88,72.94,74.75,707400.0],["2025-08-18",75.07,76.92,74.19,76.82,860700.0],["2025-08-19",77.22,78.0,76.308,77.09,554100.0],["2025-08-20",76.93,77.58,75.66,76.46,634900.0],["2025-08-21",76.06,76.84,75.23,76.83,437100.0],["2025-08-22",77.17,80.17,76.29,79.98,974200.0],["2025-08-25",79.79,80.114,78.04,78.57,632600.0],["2025-08-26",78.7,79.745,78.49,78.49,567300.0],["2025-08-27",78.82,80.585,78.52,80.37,749200.0],["2025-08-28",80.67,81.03,80.005,80.75,930600.0],["2025-08-29",81.22,82.66,81.205,82.24,651600.0],["2025-09-02",80.48,82.1,76.29,77.29,1608400.0],["2025-09-03",77.25,78.265,76.65,77.78,686700.0],["2025-09-04",76.79,77.545,75.9,76.05,658300.0],["2025-09-05",77.46,80.16,77.235,79.93,855400.0],["2025-09-08",79.77,81.665,78.96,81.37,876000.0],["2025-09-09",81.01,81.195,77.18,77.18,754700.0],["2025-09-10",77.92,78.38,75.07,75.62,802600.0],["2025-09-11",76.62,78.595,75.82,78.44,424700.0],["2025-09-12",78.14,78.68,76.47,77.48,645100.0],["2025-09-15",77.58,79.17,77.33,78.26,1028900.0],["2025-09-16",78.26,79.455,77.545,79.16,816100.0],["2025-09-17",79.7,82.24,79.36,81.39,733400.0],["2025-09-18",82.07,83.07,80.4,80.54,643000.0],["2025-09-19",79.83,80.41,78.97,79.66,1335200.0],["2025-09-22",79.55,83.71,78.55,82.76,748800.0],["2025-09-23",82.95,84.02,82.36,83.37,733500.0],["2025-09-24",83.86,85.14,83.08,83.88,758800.0],["2025-09-25",83.12,84.21,81.88,83.73,846500.0],["2025-09-26",83.86,85.92,83.5,85.79,773200.0],["2025-09-29",86.2,93.0,84.96,85.21,1019500.0],["2025-09-30",86.52,86.52,83.81,86.08,863700.0],["2025-10-01",86.08,86.59,82.68,84.08,864000.0],["2025-10-02",84.23,87.47,83.81,87.46,817900.0],["2025-10-03",87.5,88.37,86.69,87.8,582700.0],["2025-10-06",88.33,89.19,86.51,88.91,675000.0],["2025-10-07",89.07,89.34,84.81,85.57,1237400.0],["2025-10-08",86.25,88.82,84.81,88.75,460100.0],["2025-10-09",88.26,88.65,86.5,87.11,707200.0],["2025-10-10",87.81,88.0,86.04,86.96,1893200.0],["2025-10-13",86.52,89.23,85.03,88.5,1098500.0],["2025-10-14",87.44,88.94,85.52,87.48,1075900.0],["2025-10-15",88.26,88.48,85.56,86.28,786800.0],["2025-10-16",86.87,88.5,86.36,87.25,1023300.0],["2025-10-17",86.2,88.26,86.2,87.79,486500.0],["2025-10-20",88.5,89.728,88.27,89.53,611000.0],["2025-10-21",89.25,91.52,89.25,91.05,536400.0],["2025-10-22",90.56,91.224,88.53,88.53,828600.0],["2025-10-23",88.48,89.76,86.16,89.68,354400.0],["2025-10-24",90.57,91.69,89.15,89.19,435900.0],["2025-10-27",89.23,90.46,87.99,88.52,542300.0],["2025-10-28",88.75,89.735,88.49,88.97,672100.0],["2025-10-29",88.69,89.54,85.55,86.72,694000.0],["2025-10-30",86.15,87.81,85.9,86.53,471500.0],["2025-10-31",86.21,87.075,84.0,85.01,959200.0],["2025-11-03",85.32,85.38,83.63,84.83,646600.0],["2025-11-04",84.16,84.43,81.43,81.87,633800.0],["2025-11-05",82.18,83.22,81.05,82.11,904200.0],["2025-11-06",95.16,97.095,86.675,86.91,1499700.0],["2025-11-07",85.13,89.12,84.48,89.0,894900.0],["2025-11-10",90.0,90.305,88.215,89.15,660200.0],["2025-11-11",89.09,93.715,88.675,93.31,829900.0],["2025-11-12",93.11,95.0,91.71,93.08,807500.0],["2025-11-13",91.88,93.43,90.48,91.23,846700.0],["2025-11-14",90.24,91.77,89.98,91.03,500600.0],["2025-11-17",91.02,91.02,88.695,89.05,530100.0],["2025-11-18",88.92,90.7,88.36,90.7,596900.0],["2025-11-19",90.47,91.1,88.76,88.82,630600.0],["2025-11-20",89.29,89.6,87.43,87.81,433700.0],["2025-11-21",88.01,90.945,87.28,90.51,487600.0],["2025-11-24",90.38,91.33,89.56,91.33,517600.0],["2025-11-25",91.23,93.44,90.32,92.97,442200.0],["2025-11-26",92.52,92.93,90.945,92.26,350600.0],["2025-11-28",92.01,92.88,91.405,92.56,207400.0],["2025-12-01",91.95,92.78,90.24,90.72,733500.0],["2025-12-02",91.18,91.755,89.69,90.73,870700.0],["2025-12-03",91.19,92.16,89.865,92.08,1039900.0],["2025-12-04",92.69,93.023,90.87,92.15,796700.0],["2025-12-05",91.89,93.71,91.105,92.37,459700.0],["2025-12-08",92.47,93.145,91.44,91.76,413700.0],["2025-12-09",91.59,92.495,90.93,91.0,783500.0],["2025-12-10",90.71,91.74,86.35,88.5,597400.0],["2025-12-11",88.47,89.39,85.62,85.78,716200.0],["2025-12-12",86.0,88.455,85.1,87.33,748600.0],["2025-12-15",87.26,88.22,85.24,86.3,699600.0],["2025-12-16",86.25,87.61,85.8,87.38,540300.0],["2025-12-17",88.18,90.39,87.15,87.58,628300.0],["2025-12-18",88.16,88.82,87.775,88.11,786700.0],["2025-12-19",88.17,89.165,86.68,87.93,800600.0],["2025-12-22",87.78,89.21,87.21,88.25,311500.0],["2025-12-23",87.65,89.035,86.7,88.22,458200.0],["2025-12-24",87.8,88.17,86.85,87.5,260900.0],["2025-12-26",87.55,87.757,86.87,87.45,226400.0],["2025-12-29",87.15,87.815,86.31,86.7,880000.0],["2025-12-30",86.44,86.9,85.81,86.28,492100.0],["2025-12-31",86.1,86.545,85.39,86.25,304900.0],["2026-01-02",86.04,86.04,82.635,82.97,784200.0],["2026-01-05",82.6,85.32,82.0,84.11,1588000.0],["2026-01-06",84.8,87.995,83.85,86.63,1652500.0],["2026-01-07",87.3,92.185,86.83,91.44,1181100.0],["2026-01-08",90.45,90.935,88.99,90.08,532300.0],["2026-01-09",89.88,90.325,87.647,89.51,386400.0],["2026-01-12",89.59,89.593,88.04,89.27,465500.0],["2026-01-13",89.84,89.84,87.36,88.34,676800.0],["2026-01-14",87.8,89.52,84.865,86.27,459900.0],["2026-01-15",86.27,86.805,84.421,84.75,481200.0],["2026-01-16",84.83,86.2,83.715,85.72,461000.0],["2026-01-20",84.62,85.75,83.62,83.96,442200.0],["2026-01-21",83.73,84.5,79.1,80.13,1297200.0],["2026-01-22",81.1,82.3,81.05,81.69,427900.0],["2026-01-23",81.98,83.31,80.78,81.44,340700.0],["2026-01-26",81.49,84.62,80.91,82.94,839800.0],["2026-01-27",82.65,83.807,80.06,81.03,651100.0],["2026-01-28",81.67,82.8,80.73,81.29,496500.0],["2026-01-29",79.18,80.21,73.6,76.27,1268900.0],["2026-01-30",76.27,77.34,75.0,77.02,737400.0],["2026-02-02",77.24,78.31,75.31,76.54,918100.0],["2026-02-03",75.83,76.95,69.08,72.0,1536500.0],["2026-02-04",70.56,72.245,68.66,71.21,977400.0],["2026-02-05",71.11,72.98,68.48,68.99,1020900.0],["2026-02-06",70.3,71.43,68.62,69.85,966600.0],["2026-02-09",69.46,70.395,67.99,68.74,902000.0],["2026-02-10",69.52,71.0,68.94,69.96,1101100.0],["2026-02-11",69.6,69.6,64.56,64.95,920800.0],["2026-02-12",64.61,66.018,61.235,62.38,1163600.0],["2026-02-13",63.35,63.99,61.73,61.93,1101000.0],["2026-02-17",62.17,63.065,57.41,58.0,1381600.0],["2026-02-18",58.0,59.16,57.16,58.14,1515800.0],["2026-02-19",58.03,59.36,56.065,59.26,1932400.0],["2026-02-20",65.22,67.89,60.0,61.43,3392300.0],["2026-02-23",60.9,61.02,57.29,57.59,1922100.0],["2026-02-24",57.58,59.81,56.5,57.7,1674800.0],["2026-02-25",57.77,59.14,56.43,59.11,1562800.0],["2026-02-26",59.47,62.43,59.26,61.69,1517800.0],["2026-02-27",60.68,61.63,58.36,61.58,1963100.0],["2026-03-02",60.79,62.42,60.08,61.28,932200.0],["2026-03-03",60.47,63.05,59.71,62.55,763500.0],["2026-03-04",62.32,63.14,61.19,61.83,1155900.0],["2026-03-05",61.9,65.38,61.9,64.42,1240200.0],["2026-03-06",64.85,65.45,62.8,64.9,891800.0],["2026-03-09",64.09,64.395,62.9,64.01,869400.0],["2026-03-10",63.8,64.5,60.31,62.19,1025300.0],["2026-03-11",61.99,62.94,60.646,62.21,710400.0],["2026-03-12",62.0,63.515,60.69,61.36,556000.0],["2026-03-13",61.27,63.0,60.5,61.59,593300.0],["2026-03-16",61.71,62.9,61.05,61.2,824100.0],["2026-03-17",61.23,64.07,61.23,61.75,485000.0],["2026-03-18",61.07,62.31,60.83,61.68,582900.0],["2026-03-19",61.66,63.5,60.655,61.58,574000.0],["2026-03-20",61.05,61.84,60.05,60.74,922700.0],["2026-03-23",61.43,62.095,60.3,61.39,559700.0],["2026-03-24",60.69,61.393,59.06,59.46,577500.0],["2026-03-25",60.36,61.65,57.915,58.62,619000.0],["2026-03-26",58.5,60.69,58.5,59.43,521100.0],["2026-03-27",58.75,58.921,57.51,57.83,919800.0],["2026-03-30",58.17,59.895,57.66,58.7,561300.0],["2026-03-31",59.03,60.58,58.2,59.63,569800.0],["2026-04-01",59.6,60.32,58.38,59.71,749400.0],["2026-04-02",59.78,60.285,58.45,60.0,850000.0],["2026-04-06",60.23,60.26,59.18,59.77,582500.0],["2026-04-07",59.65,60.27,58.705,58.85,593600.0],["2026-04-08",59.87,60.13,56.915,57.2,887600.0],["2026-04-09",56.5,56.685,54.54,55.59,784100.0],["2026-04-10",55.02,55.32,51.99,52.36,950400.0],["2026-04-13",52.7,56.26,52.625,56.12,1205500.0],["2026-04-14",56.57,57.23,54.59,55.12,516400.0],["2026-04-15",55.82,56.85,55.22,56.47,1024900.0],["2026-04-16",57.79,58.45,56.71,57.49,650100.0],["2026-04-17",58.69,59.025,56.59,57.34,539900.0],["2026-04-20",57.19,58.21,56.66,56.92,613900.0],["2026-04-21",57.19,58.64,55.84,56.22,1143000.0],["2026-04-22",56.44,56.44,55.06,56.02,1889700.0],["2026-04-23",54.15,55.99,50.98,52.19,939600.0],["2026-04-24",52.01,53.305,51.56,53.15,2189700.0],["2026-04-27",53.14,54.655,52.73,53.9,1458400.0],["2026-04-28",54.47,55.44,53.38,54.19,1054700.0],["2026-04-29",53.62,54.06,53.1,53.91,508700.0],["2026-04-30",53.1,53.48,51.685,53.48,840700.0],["2026-05-01",54.71,56.0,53.46,54.76,2313300.0],["2026-05-04",54.85,57.01,54.43,56.58,1986500.0],["2026-05-05",56.51,56.98,53.5,55.41,1424200.0],["2026-05-06",52.26,52.383,49.44,51.53,2413800.0],["2026-05-07",52.8,53.845,52.195,52.29,1373800.0],["2026-05-08",52.06,52.06,49.87,51.29,1276700.0],["2026-05-11",50.52,51.61,46.41,46.42,1515500.0],["2026-05-12",47.13,49.0,46.685,46.85,1616800.0],["2026-05-13",46.875,46.875,43.34,44.31,1708100.0],["2026-05-14",44.43,46.6,44.2,45.39,2564400.0],["2026-05-15",46.1,47.785,45.42,47.4,1072200.0],["2026-05-18",46.88,50.07,46.64,49.81,960100.0],["2026-05-19",50.9,52.5,49.575,49.69,841500.0],["2026-05-20",48.76,49.14,47.22,48.56,877400.0],["2026-05-21",47.69,50.28,47.205,50.02,1086000.0],["2026-05-22",50.01,51.7,50.0,50.31,639300.0],["2026-05-26",49.99,50.35,49.08,49.33,884600.0],["2026-05-27",48.48,50.04,47.315,47.51,899600.0],["2026-05-28",48.35,49.0,46.18,46.57,665500.0],["2026-05-29",47.27,49.99,46.71,49.78,982100.0],["2026-06-01",51.19,53.62,50.1,52.83,1116700.0],["2026-06-02",51.555,52.29,50.3,51.94,1007500.0],["2026-06-03",50.62,50.98,49.223,49.84,1305100.0],["2026-06-04",51.47,51.95,49.01,49.05,817100.0],["2026-06-05",49.68,50.15,48.0,49.13,793400.0],["2026-06-08",48.78,48.86,47.76,48.3,902800.0],["2026-06-09",48.12,49.38,47.11,48.48,954800.0],["2026-06-10",47.68,50.02,47.495,49.3,1101500.0],["2026-06-11",48.24,49.48,47.48,49.13,1379400.0],["2026-06-12",48.64,49.84,47.32,48.93,1266400.0],["2026-06-15",48.89,50.25,48.45,48.8,632500.0],["2026-06-16",48.7,50.475,48.12,48.95,888600.0],["2026-06-17",48.36,50.3,47.21,48.03,959100.0],["2026-06-18",47.41,47.86,46.625,47.37,1910200.0],["2026-06-22",46.3,48.013,44.621,45.98,1164000.0],["2026-06-23",46.32,47.74,46.11,46.98,973400.0],["2026-06-24",47.03,48.97,47.02,47.83,1120200.0],["2026-06-25",46.89,47.69,46.06,46.31,746900.0],["2026-06-26",46.82,49.49,46.82,49.05,2499800.0],["2026-06-29",49.765,50.5,48.741,48.83,741800.0],["2026-06-30",48.01,49.21,47.84,48.51,686900.0],["2026-07-01",50.0,52.1,49.745,50.79,1605100.0],["2026-07-02",50.79,52.59,50.76,51.93,711700.0],["2026-07-06",51.3,52.03,50.7672,51.54,635889.38405],["2026-07-07",52.99,53.37,52.32,52.96,803425.349383],["2026-07-08",52.16,53,51.61,51.97,856622.791459],["2026-07-09",50.1,52.85,49.18,52.33,749082.450364],["2026-07-10",53.61,54,51.56,52.17,582793.362858],["2026-07-13",53.09,55.73,52.745,54.54,996783.231758],["2026-07-14",52.22,54.53,51.7516,53.69,530948.71176],["2026-07-15",54.29,56.15,54.15,54.38,716562.359617],["2026-07-16",55.31,57.46,54.695,56.97,779799.601392],["2026-07-17",56.22,58.2,56.22,57.18,773044.018845],["2026-07-20",56.16,58.36,55.52,57.19,664075.962857],["2026-07-21",55.45,57.14,54.835,54.96,871805.953769],["2026-07-22",54.28,55.64,51.185,52.05,1035898.003968],["2026-07-23",52.81,52.82,50.15,50.68,662620.674256],["2026-07-24",51.76,53.15,51.34,52.42,748056.872653],["2026-07-27",53.76,56.77,53.3422,55.75,668480.812342],["2026-07-28",56.83,59.63,56.83,58.51,637824.637774],["2026-07-29",57.97,62.45,57.97,61.45,830267.536019],["2026-07-30",59.36,60.49,57.4001,58.54,689448.645931],["2026-07-31",57.65,59.97,57.014,59.8,591782.194588],["2026-08-03",61.43,62.66,60.08,61.2,721573.73724],["2026-08-04",59.96,62.15,59.695,61.25,1032052.192751],["2026-08-05",61.21,63.685,59.72,61.7,1179582.432131],["2026-08-06",60.68,62.33,60.1,62.05,905282.102806],["2026-08-07",63,65.77,63,65.14,877034.059788],["2026-08-10",65.04,66,64.3701,65.875,97952.826266],["2026-08-11",66.78,69.52,66.17,69.05,839771.23495],["2026-08-12",68,69.44,67.41,68.07,668265.836648],["2026-08-13",68.57,73.84,67.42,73.75,1094811.201118],["2026-08-14",74.12,74.64,70.425,70.51,678992.194984]]}