{"t":"AGIO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-07-24",29.0,32.0,27.16,31.28,6203200.0],["2013-07-25",31.04,31.47,27.76,27.78,592600.0],["2013-07-26",27.75,29.45,27.75,28.53,313700.0],["2013-07-29",28.49,30.79,28.02,28.64,149400.0],["2013-07-30",28.55,29.86,28.12,29.1,77300.0],["2013-07-31",29.36,29.36,28.51,29.16,113900.0],["2013-08-01",29.99,29.99,28.52,29.15,68200.0],["2013-08-02",29.0,29.0,28.24,28.84,121800.0],["2013-08-05",29.04,29.04,27.5,28.8,56200.0],["2013-08-06",28.75,29.46,28.7,28.96,213400.0],["2013-08-07",29.14,30.14,29.14,29.67,101100.0],["2013-08-08",29.81,30.39,29.1,29.85,234900.0],["2013-08-09",30.38,30.5,29.13,30.0,126800.0],["2013-08-12",30.3,30.48,29.66,30.48,214900.0],["2013-08-13",30.0,31.86,29.56,31.37,263500.0],["2013-08-14",31.0,33.45,30.81,32.77,171600.0],["2013-08-15",33.14,33.14,31.84,32.18,109200.0],["2013-08-16",32.48,32.97,31.41,31.91,221300.0],["2013-08-19",31.91,32.35,29.04,29.11,163600.0],["2013-08-20",28.98,29.2,26.51,26.76,148900.0],["2013-08-21",26.81,26.81,24.56,24.79,151800.0],["2013-08-22",24.56,26.0,24.55,25.47,50300.0],["2013-08-23",25.46,26.35,25.38,25.87,36400.0],["2013-08-26",25.75,26.46,25.5,25.6,115400.0],["2013-08-27",25.5,25.64,22.34,22.65,189500.0],["2013-08-28",22.86,23.29,22.5,23.1,182500.0],["2013-08-29",23.72,25.48,23.42,24.87,124900.0],["2013-08-30",25.16,25.86,23.1,23.58,166300.0],["2013-09-03",24.09,25.38,23.14,23.58,95000.0],["2013-09-04",23.74,25.44,23.5,25.44,87300.0],["2013-09-05",26.3,27.75,25.0,27.1,57100.0],["2013-09-06",27.71,28.18,26.05,27.08,91500.0],["2013-09-09",27.11,28.99,26.13,26.79,81800.0],["2013-09-10",27.09,27.72,26.13,27.72,103600.0],["2013-09-11",27.48,27.8,26.56,27.13,86400.0],["2013-09-12",27.08,27.67,26.6,26.93,93500.0],["2013-09-13",26.94,27.23,26.07,26.55,129200.0],["2013-09-16",27.0,28.12,26.12,26.9,95400.0],["2013-09-17",27.02,27.84,25.87,26.07,85200.0],["2013-09-18",25.81,27.2,25.81,27.12,162500.0],["2013-09-19",27.04,27.8,26.31,27.66,178200.0],["2013-09-20",27.75,27.9,26.05,26.71,400000.0],["2013-09-23",27.17,27.17,25.03,26.09,362400.0],["2013-09-24",26.08,26.19,25.13,25.78,321200.0],["2013-09-25",25.76,27.64,25.2,26.95,189600.0],["2013-09-26",27.38,29.34,27.25,27.44,255500.0],["2013-09-27",27.1,28.96,27.1,27.86,127000.0],["2013-09-30",27.49,28.15,26.76,27.96,959300.0],["2013-10-01",28.08,29.24,27.13,28.75,117700.0],["2013-10-02",28.71,30.05,28.1,30.04,127400.0],["2013-10-03",30.05,32.7,29.5,32.25,223200.0],["2013-10-04",32.16,33.59,31.86,33.18,104500.0],["2013-10-07",32.92,32.92,30.76,30.79,97900.0],["2013-10-08",30.79,31.12,28.52,28.97,201800.0],["2013-10-09",29.16,29.16,24.43,25.15,421800.0],["2013-10-10",25.63,27.41,24.12,25.16,142700.0],["2013-10-11",25.19,26.22,24.32,24.76,103000.0],["2013-10-14",24.73,26.39,24.25,26.23,38700.0],["2013-10-15",26.56,27.58,26.1,26.43,60100.0],["2013-10-16",26.66,27.51,26.5,27.42,86200.0],["2013-10-17",27.17,28.73,27.17,28.4,40300.0],["2013-10-18",28.61,29.58,28.06,28.52,86000.0],["2013-10-21",28.69,29.35,28.41,28.8,137100.0],["2013-10-22",28.77,29.25,26.55,26.71,61700.0],["2013-10-23",26.48,27.38,25.51,27.3,26100.0],["2013-10-24",27.37,27.99,27.08,27.72,30500.0],["2013-10-25",27.82,28.31,26.14,26.52,45300.0],["2013-10-28",26.45,26.47,24.9,25.04,74600.0],["2013-10-29",25.11,25.91,24.75,25.68,54000.0],["2013-10-30",25.77,25.82,24.48,24.53,58000.0],["2013-10-31",23.94,24.77,23.15,23.16,92500.0],["2013-11-01",23.15,25.6,22.7,23.0,135200.0],["2013-11-04",23.07,24.68,23.0,23.84,65700.0],["2013-11-05",23.7,24.47,23.31,24.3,63500.0],["2013-11-06",24.53,24.9,21.16,22.0,296500.0],["2013-11-07",22.0,22.4,19.0,19.46,382700.0],["2013-11-08",19.49,20.48,19.37,19.85,102400.0],["2013-11-11",19.87,21.8,19.87,20.89,58300.0],["2013-11-12",20.96,21.2,19.44,20.09,67100.0],["2013-11-13",20.01,21.77,20.01,21.5,86100.0],["2013-11-14",21.48,22.11,18.98,19.0,378600.0],["2013-11-15",19.01,19.3,17.59,17.6,177500.0],["2013-11-18",17.72,17.72,15.77,17.0,495500.0],["2013-11-19",16.89,17.22,16.39,17.06,146500.0],["2013-11-20",17.06,17.15,16.61,16.98,105200.0],["2013-11-21",16.98,18.14,16.98,17.98,101600.0],["2013-11-22",18.0,18.66,17.6,17.85,63800.0],["2013-11-25",17.79,17.79,15.91,16.06,153900.0],["2013-11-26",16.1,17.8,16.0,17.23,144300.0],["2013-11-27",17.25,17.97,17.0,17.76,214100.0],["2013-11-29",17.86,18.23,17.55,17.55,32900.0],["2013-12-02",17.6,17.8,16.84,17.28,82600.0],["2013-12-03",18.0,18.21,17.18,17.82,156200.0],["2013-12-04",17.8,18.25,17.63,18.01,112600.0],["2013-12-05",18.0,18.23,17.76,18.04,26600.0],["2013-12-06",18.23,19.46,17.91,18.86,101600.0],["2013-12-09",18.97,19.2,18.29,19.11,121200.0],["2013-12-10",19.16,19.19,18.56,18.67,100900.0],["2013-12-11",18.88,18.88,17.65,18.19,111700.0],["2013-12-12",18.24,19.96,18.01,19.42,170500.0],["2013-12-13",19.57,20.13,18.49,19.57,122500.0],["2013-12-16",20.02,24.48,19.67,24.05,383300.0],["2013-12-17",23.79,23.9,21.5,22.4,252200.0],["2013-12-18",22.37,22.37,21.01,21.91,199400.0],["2013-12-19",21.74,22.01,21.34,21.79,137100.0],["2013-12-20",21.9,21.92,21.38,21.77,886500.0],["2013-12-23",22.12,23.07,22.03,22.84,249800.0],["2013-12-24",22.96,23.9,21.4,23.08,173100.0],["2013-12-26",23.25,24.48,23.09,24.32,111700.0],["2013-12-27",24.56,24.9,23.77,24.5,157100.0],["2013-12-30",24.37,24.9,23.71,24.44,176800.0],["2013-12-31",24.33,24.92,22.69,23.95,230100.0],["2014-01-02",23.78,24.61,22.97,24.02,123600.0],["2014-01-03",24.19,24.3,22.74,22.97,129000.0],["2014-01-06",23.01,23.44,21.7,22.51,159600.0],["2014-01-07",22.68,24.46,22.3,24.0,225300.0],["2014-01-08",23.88,25.36,23.65,25.03,156100.0],["2014-01-09",25.18,26.88,24.86,26.64,174900.0],["2014-01-10",26.55,28.08,26.11,27.37,209800.0],["2014-01-13",27.43,30.41,27.43,30.36,271900.0],["2014-01-14",30.3,35.91,30.0,35.58,383400.0],["2014-01-15",36.57,44.04,35.65,42.19,1059700.0],["2014-01-16",40.95,41.23,36.28,39.85,596900.0],["2014-01-17",39.85,39.85,35.73,35.93,337400.0],["2014-01-21",35.17,36.29,31.69,32.0,709100.0],["2014-01-22",32.0,33.01,29.52,29.86,428600.0],["2014-01-23",29.37,32.13,29.02,31.04,514900.0],["2014-01-24",29.53,30.56,27.6,28.34,525200.0],["2014-01-27",27.8,27.98,25.24,27.43,302400.0],["2014-01-28",27.26,28.43,26.67,28.12,264200.0],["2014-01-29",27.52,27.84,25.94,27.04,274900.0],["2014-01-30",27.38,28.98,26.86,28.34,326100.0],["2014-01-31",27.52,27.96,26.32,26.45,214900.0],["2014-02-03",26.31,27.4,25.05,26.15,196300.0],["2014-02-04",26.19,27.98,26.03,27.8,168000.0],["2014-02-05",27.56,27.56,25.76,26.94,219700.0],["2014-02-06",27.11,29.15,26.38,28.84,218900.0],["2014-02-07",28.75,29.15,27.71,28.45,205600.0],["2014-02-10",28.32,31.39,28.32,31.33,231300.0],["2014-02-11",31.48,32.93,30.72,31.34,319700.0],["2014-02-12",31.33,31.85,30.64,31.19,164500.0],["2014-02-13",30.82,32.63,30.03,32.45,137400.0],["2014-02-14",32.45,33.45,30.79,32.02,127500.0],["2014-02-18",32.28,35.34,31.82,34.46,229200.0],["2014-02-19",34.17,34.45,31.58,32.25,242600.0],["2014-02-20",32.44,33.23,31.11,32.56,190000.0],["2014-02-21",32.82,33.19,31.1,31.97,168300.0],["2014-02-24",32.02,33.18,29.83,30.31,315500.0],["2014-02-25",30.25,30.82,29.76,30.19,308600.0],["2014-02-26",30.18,32.07,29.59,31.35,352000.0],["2014-02-27",31.15,34.95,30.5,33.48,291600.0],["2014-02-28",33.38,34.95,30.81,31.26,186000.0],["2014-03-03",30.02,31.61,28.81,29.48,264500.0],["2014-03-04",29.94,31.8,29.76,30.95,194500.0],["2014-03-05",31.35,32.41,30.91,31.64,156600.0],["2014-03-06",32.08,42.92,30.51,39.93,1120400.0],["2014-03-07",40.63,49.79,37.89,45.45,1335000.0],["2014-03-10",41.4,48.7,40.0,46.74,983300.0],["2014-03-11",45.05,49.19,42.55,42.96,799600.0],["2014-03-12",42.51,43.73,40.44,43.44,486200.0],["2014-03-13",43.81,45.49,42.15,43.97,330000.0],["2014-03-14",42.85,44.3,42.25,43.4,248800.0],["2014-03-17",43.85,45.04,41.3,41.77,317700.0],["2014-03-18",41.61,43.98,41.33,43.66,243800.0],["2014-03-19",43.44,44.66,42.19,44.1,234900.0],["2014-03-20",43.88,45.72,43.07,45.7,243800.0],["2014-03-21",45.8,47.62,43.06,44.46,879200.0],["2014-03-24",44.76,45.11,36.76,37.47,544600.0],["2014-03-25",37.73,39.18,36.51,37.56,309600.0],["2014-03-26",37.91,39.49,36.13,36.24,208500.0],["2014-03-27",36.1,37.19,35.22,36.56,136300.0],["2014-03-28",36.6,38.52,36.3,37.02,281800.0],["2014-03-31",37.5,41.33,37.39,39.15,475500.0],["2014-04-01",39.13,39.72,36.38,37.38,354000.0],["2014-04-02",37.35,38.13,36.03,36.58,425200.0],["2014-04-03",36.32,37.02,33.82,35.16,319800.0],["2014-04-04",35.79,36.72,31.42,35.48,442800.0],["2014-04-07",43.25,46.0,41.37,45.35,2685300.0],["2014-04-08",45.12,47.65,43.86,46.9,797800.0],["2014-04-09",46.85,48.98,46.0,48.42,369500.0],["2014-04-10",46.0,48.29,44.6,44.84,503900.0],["2014-04-11",44.45,46.0,43.0,43.32,439600.0],["2014-04-14",44.06,45.9,42.62,43.9,215700.0],["2014-04-15",43.9,45.42,37.87,40.0,640700.0],["2014-04-16",40.8,40.8,38.76,39.21,332400.0],["2014-04-17",39.45,42.53,38.76,40.67,371200.0],["2014-04-21",40.5,41.69,39.82,41.21,189300.0],["2014-04-22",41.49,47.7,41.44,47.54,472500.0],["2014-04-23",47.06,48.94,45.85,46.34,534200.0],["2014-04-24",45.21,45.48,39.75,43.58,1899800.0],["2014-04-25",43.34,44.37,40.51,41.02,389500.0],["2014-04-28",41.1,42.05,38.44,39.56,483100.0],["2014-04-29",39.57,41.86,39.43,41.33,358300.0],["2014-04-30",40.7,42.29,39.79,42.06,269800.0],["2014-05-01",42.8,44.14,41.74,43.92,442800.0],["2014-05-02",44.36,44.36,42.12,43.28,290100.0],["2014-05-05",42.76,44.04,42.39,43.81,173100.0],["2014-05-06",43.41,47.47,42.27,42.4,437500.0],["2014-05-07",42.17,42.29,39.25,40.78,317400.0],["2014-05-08",39.51,40.64,36.01,36.79,558700.0],["2014-05-09",36.8,37.01,35.52,36.58,309900.0],["2014-05-12",36.56,38.22,34.71,35.54,373500.0],["2014-05-13",35.54,36.08,32.7,32.89,359900.0],["2014-05-14",32.79,36.28,32.79,35.97,461900.0],["2014-05-15",35.41,35.41,33.11,33.18,296200.0],["2014-05-16",33.09,34.33,31.52,33.23,375900.0],["2014-05-19",32.99,34.98,32.99,34.11,319100.0],["2014-05-20",34.18,34.18,31.52,31.86,247500.0],["2014-05-21",32.22,33.76,31.51,32.66,224800.0],["2014-05-22",32.85,33.95,32.31,33.52,228300.0],["2014-05-23",33.39,34.48,33.14,33.89,96200.0],["2014-05-27",34.14,36.21,33.9,36.14,158400.0],["2014-05-28",36.25,36.69,33.9,34.55,231100.0],["2014-05-29",34.56,36.2,34.56,35.64,133800.0],["2014-05-30",35.79,36.14,34.49,35.16,383000.0],["2014-06-02",35.01,35.2,33.01,33.85,247400.0],["2014-06-03",33.52,36.89,32.66,36.76,490400.0],["2014-06-04",36.64,39.15,36.12,38.47,276600.0],["2014-06-05",38.72,41.14,38.2,40.85,292900.0],["2014-06-06",40.99,42.98,40.99,42.79,261400.0],["2014-06-09",42.91,44.74,42.49,42.62,349600.0],["2014-06-10",42.7,44.0,41.58,43.99,375200.0],["2014-06-11",43.26,44.74,42.64,44.04,159600.0],["2014-06-12",43.8,44.94,43.19,44.84,177900.0],["2014-06-13",45.54,48.21,44.26,47.5,565500.0],["2014-06-16",47.17,47.8,44.52,47.27,659600.0],["2014-06-17",47.43,49.0,46.25,47.16,396400.0],["2014-06-18",47.99,48.37,46.44,47.64,264000.0],["2014-06-19",48.0,48.0,47.0,47.59,271500.0],["2014-06-20",47.59,50.37,47.19,49.5,480200.0],["2014-06-23",48.64,48.64,43.46,44.02,738600.0],["2014-06-24",45.18,45.18,43.53,43.88,528200.0],["2014-06-25",43.81,43.92,42.05,43.84,364300.0],["2014-06-26",43.98,44.13,42.32,44.0,217700.0],["2014-06-27",43.56,46.1,43.36,45.91,1205100.0],["2014-06-30",45.94,47.29,45.32,45.82,380400.0],["2014-07-01",47.13,47.91,45.26,45.62,486500.0],["2014-07-02",45.72,46.49,44.58,44.72,281800.0],["2014-07-03",44.93,46.02,43.71,44.22,142300.0],["2014-07-07",43.79,44.23,41.79,41.99,248600.0],["2014-07-08",41.72,41.72,39.0,39.58,492700.0],["2014-07-09",39.59,41.02,38.06,39.4,410100.0],["2014-07-10",38.29,39.18,36.33,38.29,493200.0],["2014-07-11",38.18,38.46,36.61,37.43,351800.0],["2014-07-14",38.01,38.03,36.71,36.97,253100.0],["2014-07-15",37.0,38.03,36.21,37.64,436900.0],["2014-07-16",37.5,37.88,34.55,34.72,432300.0],["2014-07-17",34.5,34.63,33.02,33.21,589400.0],["2014-07-18",33.14,37.5,33.01,37.14,512800.0],["2014-07-21",36.9,38.24,35.39,37.76,296800.0],["2014-07-22",37.94,38.99,36.91,37.05,391400.0],["2014-07-23",37.83,39.48,37.0,39.36,329800.0],["2014-07-24",39.68,40.18,38.41,38.51,262700.0],["2014-07-25",38.28,38.84,38.02,38.21,136400.0],["2014-07-28",38.32,38.84,37.06,38.27,202500.0],["2014-07-29",38.37,40.5,37.95,39.9,304900.0],["2014-07-30",40.41,41.03,39.33,40.09,349000.0],["2014-07-31",39.43,40.71,38.68,40.3,316300.0],["2014-08-01",40.25,40.36,38.21,38.92,283500.0],["2014-08-04",39.25,39.86,38.02,38.59,263900.0],["2014-08-05",38.3,39.95,37.69,38.32,297700.0],["2014-08-06",37.87,38.7,37.18,37.51,288600.0],["2014-08-07",37.65,39.95,36.54,37.1,250700.0],["2014-08-08",37.09,38.25,36.44,38.04,160400.0],["2014-08-11",38.38,41.53,38.38,40.29,335800.0],["2014-08-12",40.12,40.71,38.76,38.92,259500.0],["2014-08-13",39.15,42.16,39.15,41.85,324200.0],["2014-08-14",41.77,42.25,40.29,41.29,280700.0],["2014-08-15",41.72,42.16,40.38,41.4,276500.0],["2014-08-18",41.86,44.17,41.22,43.06,265800.0],["2014-08-19",43.1,43.85,41.25,41.78,242100.0],["2014-08-20",41.24,41.94,40.26,40.42,160600.0],["2014-08-21",40.2,40.56,39.65,40.35,276500.0],["2014-08-22",40.12,44.0,39.64,43.66,438200.0],["2014-08-25",43.94,44.96,43.53,44.02,246100.0],["2014-08-26",44.04,45.3,43.77,44.48,369000.0],["2014-08-27",44.75,46.22,44.39,45.44,249400.0],["2014-08-28",44.99,46.56,44.81,45.01,199600.0],["2014-08-29",45.09,46.51,45.0,46.22,228100.0],["2014-09-02",46.6,46.87,45.66,46.29,799000.0],["2014-09-03",46.44,47.24,45.37,45.66,383600.0],["2014-09-04",45.76,46.62,44.69,44.96,248800.0],["2014-09-05",44.79,44.79,42.57,43.78,243900.0],["2014-09-08",43.78,45.92,43.0,45.49,183700.0],["2014-09-09",45.23,46.57,44.85,45.07,224600.0],["2014-09-10",45.07,47.3,45.07,47.27,348800.0],["2014-09-11",46.8,47.38,45.58,46.4,149200.0],["2014-09-12",45.1,45.99,44.03,44.22,324200.0],["2014-09-15",43.97,43.97,41.86,43.4,310400.0],["2014-09-16",43.7,45.05,42.34,44.48,414300.0],["2014-09-17",49.25,49.41,46.25,46.35,1544100.0],["2014-09-18",47.73,49.08,46.97,48.63,652800.0],["2014-09-19",49.0,50.98,48.5,48.91,1700900.0],["2014-09-22",49.0,49.0,46.04,47.35,413000.0],["2014-09-23",46.11,49.12,45.81,48.0,420000.0],["2014-09-24",48.26,50.75,47.5,50.24,538400.0],["2014-09-25",50.21,53.88,49.83,53.45,1048300.0],["2014-09-26",55.0,66.98,54.95,63.76,4147600.0],["2014-09-29",62.48,69.5,60.0,66.5,2004800.0],["2014-09-30",66.49,67.02,60.36,61.35,1609100.0],["2014-10-01",61.5,62.55,58.55,62.14,942400.0],["2014-10-02",62.0,63.98,59.0,63.38,819700.0],["2014-10-03",64.19,65.6,62.45,63.66,398300.0],["2014-10-06",63.03,63.89,61.1,61.57,468900.0],["2014-10-07",61.14,62.39,59.5,61.57,333100.0],["2014-10-08",61.47,64.61,60.51,64.38,397300.0],["2014-10-09",64.09,65.24,61.48,62.7,494300.0],["2014-10-10",62.18,63.8,59.52,60.88,403900.0],["2014-10-13",61.19,64.21,59.78,62.53,449500.0],["2014-10-14",63.15,65.0,61.56,62.07,709900.0],["2014-10-15",62.22,69.98,61.45,65.23,1858100.0],["2014-10-16",64.28,66.06,63.02,64.93,754200.0],["2014-10-17",66.37,66.93,63.02,64.27,747800.0],["2014-10-20",64.11,68.6,63.84,68.25,455300.0],["2014-10-21",71.92,73.99,70.53,72.9,872800.0],["2014-10-22",72.91,76.98,72.0,73.82,907500.0],["2014-10-23",74.68,77.66,74.66,76.28,572000.0],["2014-10-24",76.32,80.85,76.0,80.61,568300.0],["2014-10-27",80.42,82.2,77.06,80.55,748700.0],["2014-10-28",81.47,81.5,79.01,80.6,586700.0],["2014-10-29",79.99,79.99,77.58,79.36,616400.0],["2014-10-30",79.13,84.42,79.13,84.37,409400.0],["2014-10-31",86.0,88.82,82.85,84.03,785900.0],["2014-11-03",83.9,83.98,80.88,83.07,480600.0],["2014-11-04",82.45,83.39,81.2,82.44,227800.0],["2014-11-05",83.79,84.55,81.02,81.8,423300.0],["2014-11-06",81.37,83.51,76.47,83.09,852300.0],["2014-11-07",84.89,84.91,70.39,72.06,1879500.0],["2014-11-10",73.16,82.2,73.16,81.78,1085100.0],["2014-11-11",81.48,85.45,81.48,81.91,532800.0],["2014-11-12",83.22,89.5,81.87,86.87,1440700.0],["2014-11-13",87.39,88.59,85.41,86.49,568400.0],["2014-11-14",86.01,86.51,82.86,84.06,409000.0],["2014-11-17",83.14,86.54,82.98,84.88,430900.0],["2014-11-18",84.83,86.37,83.29,83.81,539000.0],["2014-11-19",87.0,99.71,83.35,95.97,3902700.0],["2014-11-20",94.15,95.97,91.52,93.01,1084400.0],["2014-11-21",94.3,97.36,92.71,94.84,722100.0],["2014-11-24",94.93,97.98,94.58,96.74,616700.0],["2014-11-25",96.77,98.36,96.13,98.03,563800.0],["2014-11-26",98.5,102.89,97.69,102.44,699300.0],["2014-11-28",103.67,111.6,100.0,100.81,998800.0],["2014-12-01",100.72,102.5,95.0,96.27,924700.0],["2014-12-02",92.0,97.9,89.33,97.32,1042600.0],["2014-12-03",97.5,102.96,95.31,102.02,758900.0],["2014-12-04",103.61,105.9,101.25,104.05,758200.0],["2014-12-05",104.73,108.24,103.99,106.02,745000.0],["2014-12-08",108.5,113.82,106.62,107.3,1934700.0],["2014-12-09",106.56,110.86,104.08,110.56,786400.0],["2014-12-10",109.65,113.46,108.0,111.55,1033400.0],["2014-12-11",114.0,122.92,113.74,119.2,2776800.0],["2014-12-12",119.5,124.39,118.58,119.56,1102400.0],["2014-12-15",121.1,121.66,110.21,111.23,1628700.0],["2014-12-16",106.51,113.0,105.78,107.47,1153500.0],["2014-12-17",107.79,116.3,107.26,116.08,1015600.0],["2014-12-18",119.33,120.0,115.04,119.72,851600.0],["2014-12-19",120.9,120.9,117.04,119.62,1932900.0],["2014-12-22",118.75,122.85,116.69,120.78,687200.0],["2014-12-23",119.1,119.1,101.16,107.22,2337300.0],["2014-12-24",105.13,111.35,105.0,109.67,673500.0],["2014-12-26",111.28,115.16,110.71,114.43,572300.0],["2014-12-29",114.48,116.33,113.55,115.6,540400.0],["2014-12-30",115.75,116.3,111.8,112.17,545600.0],["2014-12-31",112.03,115.85,111.63,112.04,439900.0],["2015-01-02",113.65,114.78,106.23,109.76,642500.0],["2015-01-05",107.06,112.4,106.0,108.87,607800.0],["2015-01-06",110.0,112.99,108.35,111.43,786600.0],["2015-01-07",112.99,119.69,112.22,118.81,821700.0],["2015-01-08",121.05,122.0,116.58,121.97,839900.0],["2015-01-09",122.69,128.48,121.51,128.12,994700.0],["2015-01-12",130.49,132.95,126.06,131.55,1009600.0],["2015-01-13",135.0,137.36,127.51,129.93,1359100.0],["2015-01-14",127.42,136.95,126.0,135.01,924800.0],["2015-01-15",138.03,138.85,126.45,127.71,1264600.0],["2015-01-16",127.31,132.65,125.28,132.33,674100.0],["2015-01-20",133.6,133.8,127.0,131.52,642300.0],["2015-01-21",129.88,130.9,120.43,121.71,885700.0],["2015-01-22",121.8,123.78,114.02,122.48,1017500.0],["2015-01-23",121.9,125.42,120.21,123.65,443700.0],["2015-01-26",124.05,128.35,122.59,128.21,398600.0],["2015-01-27",125.66,129.33,123.52,126.14,379300.0],["2015-01-28",122.6,124.79,118.56,118.8,780700.0],["2015-01-29",118.95,120.85,115.81,120.73,521900.0],["2015-01-30",120.73,122.98,115.6,115.92,473300.0],["2015-02-02",116.09,117.9,109.26,112.99,898000.0],["2015-02-03",112.64,114.41,104.35,108.7,1202100.0],["2015-02-04",105.67,108.81,101.25,107.31,793200.0],["2015-02-05",108.6,113.88,106.86,113.1,564300.0],["2015-02-06",112.53,113.45,106.27,107.55,469300.0],["2015-02-09",105.84,108.0,103.54,105.96,306900.0],["2015-02-10",107.34,119.7,106.3,117.01,970100.0],["2015-02-11",117.05,120.74,114.0,116.2,483200.0],["2015-02-12",117.41,118.5,113.5,118.44,391000.0],["2015-02-13",117.98,121.47,115.0,118.55,543300.0],["2015-02-17",111.97,114.95,106.56,108.41,1506900.0],["2015-02-18",108.44,111.0,105.96,109.87,829500.0],["2015-02-19",106.58,108.58,105.03,105.54,934900.0],["2015-02-20",105.81,107.99,104.72,106.3,800300.0],["2015-02-23",106.8,108.19,104.83,105.38,515900.0],["2015-02-24",105.56,106.77,104.17,106.66,551800.0],["2015-02-25",106.31,107.75,104.63,107.24,636700.0],["2015-02-26",107.1,108.24,106.07,107.76,635000.0],["2015-02-27",107.25,108.4,105.71,107.28,439600.0],["2015-03-02",107.55,108.1,105.85,107.89,507200.0],["2015-03-03",108.1,108.24,104.51,105.66,361400.0],["2015-03-04",104.72,109.39,103.85,107.12,530200.0],["2015-03-05",108.41,110.78,106.32,107.44,555000.0],["2015-03-06",108.01,108.5,103.6,104.49,651600.0],["2015-03-09",104.52,105.24,101.62,103.97,616900.0],["2015-03-10",102.4,107.97,101.65,105.4,558800.0],["2015-03-11",105.84,108.16,104.6,106.95,450000.0],["2015-03-12",107.6,107.98,106.02,107.56,279900.0],["2015-03-13",107.08,108.87,105.52,107.16,301500.0],["2015-03-16",107.73,107.75,105.28,106.45,392400.0],["2015-03-17",105.9,108.35,105.0,107.57,479200.0],["2015-03-18",107.58,108.23,105.16,105.99,407900.0],["2015-03-19",107.04,112.73,105.97,110.96,1062300.0],["2015-03-20",111.72,113.67,107.34,107.97,1058900.0],["2015-03-23",105.66,105.66,101.35,102.35,661200.0],["2015-03-24",102.65,104.0,100.08,101.48,565100.0],["2015-03-25",101.25,101.75,92.06,92.86,1138300.0],["2015-03-26",91.16,93.65,88.03,91.67,827400.0],["2015-03-27",91.79,98.15,91.79,96.6,566900.0],["2015-03-30",97.79,101.0,96.08,98.8,583000.0],["2015-03-31",98.61,98.66,94.04,94.3,420200.0],["2015-04-01",94.5,95.86,90.58,95.76,586800.0],["2015-04-02",96.33,96.81,93.56,94.35,334500.0],["2015-04-06",93.24,94.85,92.52,94.33,382300.0],["2015-04-07",94.56,97.9,93.91,94.8,395100.0],["2015-04-08",95.0,99.29,95.0,99.23,507600.0],["2015-04-09",98.84,99.6,95.0,96.38,380000.0],["2015-04-10",96.77,99.45,96.74,98.57,292400.0],["2015-04-13",98.27,101.25,97.84,99.58,385100.0],["2015-04-14",99.61,100.65,97.23,99.09,327100.0],["2015-04-15",99.25,100.15,98.02,98.48,344600.0],["2015-04-16",102.85,109.0,102.85,106.69,1588600.0],["2015-04-17",105.9,107.99,104.93,107.73,3202500.0],["2015-04-20",108.18,108.49,103.35,107.0,704100.0],["2015-04-21",107.1,110.0,105.53,107.63,1103100.0],["2015-04-22",107.63,108.25,103.0,103.51,626100.0],["2015-04-23",102.99,104.98,101.76,103.76,484000.0],["2015-04-24",103.39,107.24,103.39,107.04,523500.0],["2015-04-27",107.78,107.97,99.7,101.81,880600.0],["2015-04-28",101.54,103.37,96.76,98.75,759600.0],["2015-04-29",99.12,103.15,97.42,99.32,461100.0],["2015-04-30",94.89,95.4,90.86,92.34,1219700.0],["2015-05-01",93.7,95.96,92.5,95.74,464200.0],["2015-05-04",96.53,99.0,95.0,96.13,523600.0],["2015-05-05",95.83,96.57,93.0,94.63,568700.0],["2015-05-06",95.31,96.65,93.73,96.14,515800.0],["2015-05-07",94.13,99.74,92.58,99.13,730700.0],["2015-05-08",101.0,109.2,99.99,108.96,1018300.0],["2015-05-11",109.73,110.24,106.71,108.5,747200.0],["2015-05-12",106.87,111.66,105.43,111.43,607800.0],["2015-05-13",111.67,114.37,111.5,113.28,485500.0],["2015-05-14",113.41,114.0,110.0,113.47,452800.0],["2015-05-15",113.48,113.84,110.74,112.78,371800.0],["2015-05-18",112.92,118.74,111.88,115.94,870100.0],["2015-05-19",115.98,118.98,114.4,117.06,390000.0],["2015-05-20",117.17,117.88,115.56,116.88,407100.0],["2015-05-21",116.15,117.45,114.04,115.06,336700.0],["2015-05-22",116.13,118.52,115.06,118.07,349600.0],["2015-05-26",118.07,119.98,115.61,119.05,626500.0],["2015-05-27",119.03,123.43,118.02,123.23,759700.0],["2015-05-28",122.89,124.6,120.47,124.2,477700.0],["2015-05-29",123.82,123.82,120.29,122.02,594200.0],["2015-06-01",123.02,123.87,118.0,122.22,522000.0],["2015-06-02",122.04,126.35,120.02,123.7,404100.0],["2015-06-03",123.99,125.59,121.73,122.44,358500.0],["2015-06-04",122.39,124.05,118.76,120.78,395300.0],["2015-06-05",120.88,123.33,118.14,122.63,298300.0],["2015-06-08",122.46,124.9,120.07,121.73,312500.0],["2015-06-09",121.54,121.73,117.02,119.41,379000.0],["2015-06-10",118.96,122.24,117.53,121.6,364500.0],["2015-06-11",123.01,124.12,120.02,122.59,421400.0],["2015-06-12",115.16,117.13,103.0,110.13,2853000.0],["2015-06-15",108.94,108.94,97.0,104.25,1947800.0],["2015-06-16",103.32,105.27,102.34,103.2,643000.0],["2015-06-17",103.0,104.86,101.83,102.77,630700.0],["2015-06-18",103.01,103.88,99.26,99.64,872400.0],["2015-06-19",99.99,101.78,98.38,99.58,587700.0],["2015-06-22",100.65,107.72,98.63,106.64,985500.0],["2015-06-23",106.42,107.11,102.56,103.63,622900.0],["2015-06-24",103.09,106.75,102.65,103.96,631200.0],["2015-06-25",104.93,107.62,104.01,105.58,567800.0],["2015-06-26",105.98,107.04,103.39,105.59,2136700.0],["2015-06-29",103.5,107.63,102.73,104.39,680200.0],["2015-06-30",105.9,112.45,104.71,111.14,798200.0],["2015-07-01",112.27,113.15,106.74,107.75,494700.0],["2015-07-02",108.18,111.51,106.89,110.44,455100.0],["2015-07-06",109.65,112.95,108.27,112.32,1154200.0],["2015-07-07",113.0,113.89,110.26,112.43,535900.0],["2015-07-08",110.98,112.26,105.63,106.46,442700.0],["2015-07-09",108.22,110.13,105.26,107.49,536600.0],["2015-07-10",109.42,110.79,106.75,109.82,369300.0],["2015-07-13",111.26,112.6,109.06,110.68,404000.0],["2015-07-14",111.03,113.25,110.47,112.13,468000.0],["2015-07-15",112.63,115.99,111.18,115.12,574800.0],["2015-07-16",115.41,115.97,113.0,115.29,476200.0],["2015-07-17",115.15,115.16,113.16,114.71,431000.0],["2015-07-20",115.0,115.26,113.16,115.11,333700.0],["2015-07-21",115.25,117.44,112.26,114.09,392300.0],["2015-07-22",114.03,117.98,112.32,117.38,344100.0],["2015-07-23",117.04,120.96,116.51,118.42,250500.0],["2015-07-24",118.7,119.92,112.63,113.24,410200.0],["2015-07-27",112.19,112.44,106.81,108.7,578800.0],["2015-07-28",109.51,112.89,109.35,111.88,305800.0],["2015-07-29",111.83,113.07,107.71,110.3,350800.0],["2015-07-30",110.44,110.78,106.09,108.91,330600.0],["2015-07-31",109.57,112.56,108.06,110.18,249500.0],["2015-08-03",110.66,111.49,108.65,110.91,226800.0],["2015-08-04",111.05,112.25,109.99,111.12,232000.0],["2015-08-05",112.0,115.39,111.39,111.85,437200.0],["2015-08-06",106.0,109.08,97.03,100.05,1076000.0],["2015-08-07",99.06,99.67,95.01,98.0,818300.0],["2015-08-10",98.78,101.93,98.1,99.67,432500.0],["2015-08-11",98.89,100.43,91.67,93.43,680200.0],["2015-08-12",92.27,96.71,89.84,96.15,513200.0],["2015-08-13",96.2,96.89,92.44,92.89,554300.0],["2015-08-14",92.8,93.68,87.55,90.66,572000.0],["2015-08-17",90.27,96.47,89.94,96.14,447700.0],["2015-08-18",95.6,97.15,94.5,95.37,396400.0],["2015-08-19",94.76,95.84,93.02,93.52,471300.0],["2015-08-20",92.32,93.1,84.0,84.01,693900.0],["2015-08-21",82.22,89.94,80.49,85.65,863900.0],["2015-08-24",78.6,81.98,75.98,81.37,1025800.0],["2015-08-25",85.25,86.77,81.52,81.7,565500.0],["2015-08-26",83.78,88.0,82.12,87.45,759800.0],["2015-08-27",88.12,92.45,87.39,90.02,596000.0],["2015-08-28",89.47,91.75,88.79,90.69,319200.0],["2015-08-31",90.0,92.48,86.25,86.4,289800.0],["2015-09-01",83.97,86.45,83.01,84.43,339500.0],["2015-09-02",86.17,87.45,84.04,87.24,314900.0],["2015-09-03",87.95,87.97,83.33,83.67,413800.0],["2015-09-04",82.65,85.61,82.0,84.61,317300.0],["2015-09-08",86.78,89.67,85.1,89.13,400500.0],["2015-09-09",90.14,91.57,87.67,88.66,465700.0],["2015-09-10",88.66,90.71,88.23,89.88,333700.0],["2015-09-11",89.3,91.55,88.38,91.51,255900.0],["2015-09-14",92.06,92.3,89.76,91.87,196200.0],["2015-09-15",92.42,92.77,90.15,92.2,242900.0],["2015-09-16",92.48,93.17,89.27,91.11,254200.0],["2015-09-17",91.02,97.34,90.55,96.68,367000.0],["2015-09-18",95.34,98.98,93.1,97.88,1003000.0],["2015-09-21",99.13,99.46,90.49,91.07,644000.0],["2015-09-22",88.52,90.05,85.08,87.82,715700.0],["2015-09-23",88.02,89.74,85.72,88.89,270200.0],["2015-09-24",87.89,88.02,81.54,85.73,367100.0],["2015-09-25",87.39,88.27,78.52,80.79,684600.0],["2015-09-28",80.32,80.49,72.73,73.5,669000.0],["2015-09-29",74.06,76.28,67.52,68.28,965500.0],["2015-09-30",69.11,72.05,68.63,70.59,915700.0],["2015-10-01",70.76,74.6,67.69,74.41,754300.0],["2015-10-02",72.7,79.99,70.74,76.09,961900.0],["2015-10-05",77.36,79.14,70.54,72.55,1073100.0],["2015-10-06",72.88,72.9,64.0,70.82,819400.0],["2015-10-07",70.84,73.45,68.13,72.9,665800.0],["2015-10-08",72.6,72.83,67.52,69.95,689400.0],["2015-10-09",69.95,73.35,68.51,72.17,431300.0],["2015-10-12",72.79,75.25,72.15,73.59,539800.0],["2015-10-13",73.15,75.95,69.52,69.67,692800.0],["2015-10-14",70.29,73.01,68.16,71.13,763800.0],["2015-10-15",70.77,77.0,69.6,76.41,750700.0],["2015-10-16",76.31,76.6,68.11,70.94,1653400.0],["2015-10-19",71.93,71.98,66.5,68.19,1055500.0],["2015-10-20",68.44,68.74,62.18,63.81,963100.0],["2015-10-21",63.91,64.68,58.62,62.83,1185400.0],["2015-10-22",63.11,63.98,58.8,61.48,1120600.0],["2015-10-23",62.36,62.5,60.26,61.72,723000.0],["2015-10-26",61.59,65.57,59.02,64.85,826800.0],["2015-10-27",64.0,81.49,64.0,80.94,2193200.0],["2015-10-28",80.46,80.46,72.25,73.49,958700.0],["2015-10-29",73.5,78.3,72.02,75.44,662400.0],["2015-10-30",75.4,75.97,72.5,72.86,565300.0],["2015-11-02",73.41,78.6,72.91,77.9,574200.0],["2015-11-03",77.52,81.77,77.2,78.41,592300.0],["2015-11-04",78.19,78.66,74.71,77.88,592600.0],["2015-11-05",74.28,77.48,70.0,75.25,767300.0],["2015-11-06",74.62,76.29,71.0,75.83,484200.0],["2015-11-09",71.4,71.76,63.9,65.04,2006100.0],["2015-11-10",65.02,67.11,61.69,66.12,856900.0],["2015-11-11",66.92,67.44,64.34,66.13,401700.0],["2015-11-12",65.66,66.86,63.3,63.83,511900.0],["2015-11-13",63.19,65.25,63.03,63.46,233600.0],["2015-11-16",63.05,63.05,57.85,59.13,560900.0],["2015-11-17",59.38,61.76,58.34,59.87,415400.0],["2015-11-18",60.0,64.21,59.76,64.04,350300.0],["2015-11-19",64.09,64.8,60.09,61.66,356800.0],["2015-11-20",62.04,62.74,60.56,62.47,291200.0],["2015-11-23",62.32,66.25,62.32,64.16,412200.0],["2015-11-24",63.95,64.66,62.53,63.28,273700.0],["2015-11-25",63.03,69.27,63.03,68.52,485000.0],["2015-11-27",69.14,71.49,68.12,69.05,228100.0],["2015-11-30",69.05,69.67,63.97,64.59,459300.0],["2015-12-01",65.27,65.38,62.33,64.28,437100.0],["2015-12-02",63.89,66.67,63.73,64.27,250100.0],["2015-12-03",64.89,64.92,59.68,59.87,431900.0],["2015-12-04",60.15,62.24,58.83,61.89,393500.0],["2015-12-07",51.5,54.75,48.0,49.26,1670200.0],["2015-12-08",50.0,52.75,48.72,52.31,778100.0],["2015-12-09",51.96,53.0,51.31,52.4,406200.0],["2015-12-10",52.58,54.95,51.91,54.73,426800.0],["2015-12-11",54.16,54.75,53.0,53.74,520300.0],["2015-12-14",53.77,54.14,48.2,48.63,563400.0],["2015-12-15",49.05,51.38,48.97,50.53,415400.0],["2015-12-16",51.27,56.1,50.78,55.41,646100.0],["2015-12-17",55.51,56.63,53.71,55.57,573000.0],["2015-12-18",55.61,60.57,55.55,56.45,1674700.0],["2015-12-21",57.11,64.71,57.0,64.44,1219600.0],["2015-12-22",64.93,64.96,59.51,61.34,858200.0],["2015-12-23",61.91,65.98,61.07,62.81,629800.0],["2015-12-24",63.28,67.09,62.9,66.02,345200.0],["2015-12-28",65.59,66.83,62.27,63.13,519100.0],["2015-12-29",63.69,67.98,63.2,67.51,561500.0],["2015-12-30",67.03,67.98,64.89,65.1,312300.0],["2015-12-31",64.92,66.98,63.52,64.92,310300.0],["2016-01-04",63.52,65.61,62.28,63.64,573100.0],["2016-01-05",64.11,66.87,63.18,64.43,448900.0],["2016-01-06",63.36,63.74,55.52,55.87,1005700.0],["2016-01-07",54.36,56.18,51.5,54.75,580900.0],["2016-01-08",55.3,56.55,51.22,51.69,681300.0],["2016-01-11",52.63,52.94,45.12,47.42,910700.0],["2016-01-12",48.14,55.02,47.02,51.54,1215300.0],["2016-01-13",51.97,54.42,45.01,45.03,990000.0],["2016-01-14",45.87,50.36,43.54,48.76,834800.0],["2016-01-15",45.84,51.13,44.38,50.35,2674000.0],["2016-01-19",50.39,51.78,44.62,45.83,1017300.0],["2016-01-20",44.59,51.3,43.0,50.55,850400.0],["2016-01-21",49.94,56.56,49.17,52.03,1058200.0],["2016-01-22",53.27,55.35,51.54,54.1,591600.0],["2016-01-25",53.37,58.0,53.01,55.27,927800.0],["2016-01-26",55.28,55.28,49.39,51.39,959800.0],["2016-01-27",51.11,52.49,46.0,46.1,1027700.0],["2016-01-28",46.64,47.69,43.07,43.65,643500.0],["2016-01-29",43.46,45.32,40.21,42.22,1254400.0],["2016-02-01",42.47,43.44,38.85,42.31,1235800.0],["2016-02-02",41.44,41.44,36.56,37.15,1697200.0],["2016-02-03",37.54,38.25,33.57,36.8,1560100.0],["2016-02-04",36.85,41.06,36.22,37.94,1735700.0],["2016-02-05",37.86,38.4,33.5,38.0,2644400.0],["2016-02-08",36.99,37.86,35.71,35.91,891800.0],["2016-02-09",34.91,39.39,33.88,36.34,692300.0],["2016-02-10",37.12,40.0,36.0,36.48,778500.0],["2016-02-11",35.49,37.98,34.45,35.76,727100.0],["2016-02-12",36.23,38.18,35.05,37.76,691100.0],["2016-02-16",38.5,40.78,38.28,39.76,669200.0],["2016-02-17",40.34,43.43,39.19,41.93,1048900.0],["2016-02-18",39.04,42.09,35.01,37.15,1680500.0],["2016-02-19",37.0,39.25,36.72,38.44,625000.0],["2016-02-22",39.18,40.86,38.29,38.96,735000.0],["2016-02-23",38.95,39.74,36.78,38.2,617300.0],["2016-02-24",37.52,38.63,35.3,38.32,648900.0],["2016-02-25",38.24,40.0,36.3,37.09,725300.0],["2016-02-26",37.5,39.85,37.43,39.71,637800.0],["2016-02-29",39.57,40.97,38.13,38.35,731900.0],["2016-03-01",38.77,43.53,38.22,43.42,1799900.0],["2016-03-02",43.07,45.89,42.34,43.8,1463100.0],["2016-03-03",43.88,44.59,41.9,42.96,750300.0],["2016-03-04",42.9,46.27,41.44,44.32,804700.0],["2016-03-07",44.31,48.7,42.29,47.72,737300.0],["2016-03-08",47.41,48.02,41.37,41.49,654500.0],["2016-03-09",42.26,42.82,39.03,39.55,625800.0],["2016-03-10",39.96,41.23,36.98,37.87,645200.0],["2016-03-11",38.6,40.07,38.04,39.91,361400.0],["2016-03-14",39.7,41.93,39.45,41.0,523100.0],["2016-03-15",40.27,40.78,36.9,37.45,614100.0],["2016-03-16",37.25,38.35,35.0,36.74,506800.0],["2016-03-17",36.71,37.15,34.45,35.89,685900.0],["2016-03-18",36.0,36.71,34.48,36.1,1281200.0],["2016-03-21",35.78,37.72,35.25,36.25,765900.0],["2016-03-22",36.25,40.44,36.16,39.87,1030500.0],["2016-03-23",39.84,40.88,37.02,37.07,766300.0],["2016-03-24",36.76,39.25,35.0,37.91,727300.0],["2016-03-28",38.29,38.35,36.0,36.17,512800.0],["2016-03-29",35.92,37.42,34.31,36.98,567200.0],["2016-03-30",38.02,39.95,37.09,37.89,919700.0],["2016-03-31",37.87,41.96,37.52,40.6,774900.0],["2016-04-01",40.51,42.85,39.36,41.83,551700.0],["2016-04-04",42.18,45.87,41.5,43.77,823800.0],["2016-04-05",43.03,44.72,41.98,42.72,463300.0],["2016-04-06",43.01,48.39,42.92,48.31,881700.0],["2016-04-07",48.0,50.08,46.91,47.04,852600.0],["2016-04-08",48.04,48.76,45.56,47.4,582500.0],["2016-04-11",47.92,48.1,45.3,45.46,487900.0],["2016-04-12",45.56,47.25,44.44,46.55,478900.0],["2016-04-13",47.15,49.82,46.68,49.52,578300.0],["2016-04-14",49.31,49.6,47.79,49.12,634100.0],["2016-04-15",48.87,48.99,47.44,48.58,384900.0],["2016-04-18",48.14,51.2,47.66,50.44,506400.0],["2016-04-19",50.49,50.76,48.33,49.37,515100.0],["2016-04-20",49.69,50.17,48.24,49.19,400600.0],["2016-04-21",49.17,54.48,49.17,54.33,663500.0],["2016-04-22",54.28,55.15,52.2,54.54,515900.0],["2016-04-25",54.53,56.72,52.56,53.21,867800.0],["2016-04-26",53.19,53.67,50.39,52.24,508600.0],["2016-04-27",51.83,52.92,50.2,50.91,465900.0],["2016-04-28",50.69,52.67,49.75,50.53,408200.0],["2016-04-29",50.37,50.98,48.02,48.95,544200.0],["2016-05-02",49.44,50.11,46.75,49.74,555200.0],["2016-05-03",49.01,49.17,46.4,46.52,456300.0],["2016-05-04",46.42,46.57,43.91,44.16,706100.0],["2016-05-05",45.3,47.0,42.53,43.15,680000.0],["2016-05-06",42.52,44.37,42.27,43.58,663300.0],["2016-05-09",43.72,48.03,43.72,47.67,579100.0],["2016-05-10",47.94,48.43,46.05,47.41,500800.0],["2016-05-11",47.24,48.39,44.93,45.05,642800.0],["2016-05-12",45.45,45.79,43.44,44.85,755900.0],["2016-05-13",44.95,48.56,43.42,46.82,794600.0],["2016-05-16",46.83,50.82,46.56,50.57,750600.0],["2016-05-17",50.21,52.1,50.13,51.27,826700.0],["2016-05-18",53.43,53.5,49.53,50.51,798200.0],["2016-05-19",50.14,51.0,45.17,45.3,1201400.0],["2016-05-20",45.05,45.98,43.47,45.44,926500.0],["2016-05-23",45.44,48.9,45.21,48.58,764600.0],["2016-05-24",49.33,50.29,47.98,48.34,874300.0],["2016-05-25",48.72,52.71,48.0,52.63,1062300.0],["2016-05-26",52.79,53.98,51.17,52.9,670200.0],["2016-05-27",52.83,53.81,52.02,53.34,333900.0],["2016-05-31",53.92,56.48,53.92,55.95,734200.0],["2016-06-01",55.5,58.56,54.82,57.34,834900.0],["2016-06-02",57.13,61.44,57.13,60.99,874300.0],["2016-06-03",60.38,60.89,56.22,56.8,776700.0],["2016-06-06",57.05,59.78,56.43,59.68,507000.0],["2016-06-07",59.44,61.8,58.79,61.62,876000.0],["2016-06-08",62.04,66.74,61.8,66.09,1352200.0],["2016-06-09",63.67,64.67,54.02,56.22,3406900.0],["2016-06-10",55.22,55.96,50.02,50.35,1829000.0],["2016-06-13",54.56,54.68,48.52,51.97,3021700.0],["2016-06-14",50.13,52.62,46.89,48.75,1710400.0],["2016-06-15",49.14,50.73,48.36,49.66,513800.0],["2016-06-16",49.22,49.51,46.79,48.82,863300.0],["2016-06-17",49.08,49.74,47.25,47.48,1045400.0],["2016-06-20",48.86,50.34,48.03,49.3,508300.0],["2016-06-21",49.51,49.97,46.99,47.33,708200.0],["2016-06-22",47.36,48.66,46.2,47.07,644100.0],["2016-06-23",47.87,48.73,47.29,48.5,950700.0],["2016-06-24",45.76,47.28,44.21,44.27,957500.0],["2016-06-27",43.69,44.26,39.84,40.27,808800.0],["2016-06-28",41.3,44.11,41.3,43.89,787000.0],["2016-06-29",44.46,45.87,44.05,44.6,686600.0],["2016-06-30",44.24,44.26,41.6,41.9,669200.0],["2016-07-01",41.65,43.47,40.51,42.77,735200.0],["2016-07-05",42.17,43.3,40.64,41.47,305000.0],["2016-07-06",40.93,43.14,40.15,43.03,551800.0],["2016-07-07",43.12,43.98,41.91,42.63,442200.0],["2016-07-08",42.71,43.5,42.26,42.75,350800.0],["2016-07-11",42.93,43.6,42.33,42.5,413200.0],["2016-07-12",43.01,44.69,42.72,44.05,418500.0],["2016-07-13",44.24,44.89,40.84,40.91,582400.0],["2016-07-14",41.38,42.3,40.01,41.21,534000.0],["2016-07-15",41.13,42.06,40.14,41.74,689100.0],["2016-07-18",41.75,42.2,41.1,41.71,347300.0],["2016-07-19",41.65,41.83,39.5,40.06,432800.0],["2016-07-20",40.08,42.67,39.03,42.53,528700.0],["2016-07-21",42.73,44.24,42.2,42.97,439500.0],["2016-07-22",43.13,43.73,42.0,42.23,361100.0],["2016-07-25",42.23,42.68,41.05,42.31,303600.0],["2016-07-26",41.99,44.11,41.68,43.93,335000.0],["2016-07-27",43.98,45.86,43.89,45.56,473400.0],["2016-07-28",45.59,45.59,43.21,43.86,288400.0],["2016-07-29",43.64,45.41,43.17,45.23,307100.0],["2016-08-01",45.23,46.36,44.64,45.69,375400.0],["2016-08-02",45.72,46.19,43.33,44.9,423600.0],["2016-08-03",44.71,46.1,44.71,46.02,506800.0],["2016-08-04",46.1,46.71,43.23,43.72,663000.0],["2016-08-05",43.8,44.46,42.9,43.12,594800.0],["2016-08-08",42.8,43.68,40.01,40.63,948700.0],["2016-08-09",40.69,41.39,40.11,40.96,516900.0],["2016-08-10",41.13,41.84,39.74,39.9,783800.0],["2016-08-11",39.94,40.9,39.62,39.93,714900.0],["2016-08-12",40.0,40.5,39.87,40.42,584900.0],["2016-08-15",40.8,41.91,40.47,41.63,534100.0],["2016-08-16",41.45,41.8,40.58,40.82,411100.0],["2016-08-17",40.8,41.05,39.11,39.91,368600.0],["2016-08-18",40.07,40.94,40.03,40.55,406100.0],["2016-08-19",40.23,40.89,39.32,39.9,375800.0],["2016-08-22",40.13,40.63,39.79,40.31,698900.0],["2016-08-23",40.56,41.37,40.16,40.99,506300.0],["2016-08-24",41.02,42.17,38.11,38.52,904300.0],["2016-08-25",39.02,39.49,36.92,38.08,914400.0],["2016-08-26",38.03,39.29,37.05,38.03,585500.0],["2016-08-29",38.29,38.35,37.37,37.76,305100.0],["2016-08-30",37.68,37.92,36.33,36.62,802300.0],["2016-08-31",36.5,37.21,35.84,36.84,484700.0],["2016-09-01",36.82,37.22,36.37,36.74,245000.0],["2016-09-02",36.99,37.28,36.25,36.35,296800.0],["2016-09-06",36.63,37.91,36.49,37.32,405300.0],["2016-09-07",44.6,47.75,44.15,46.98,4739300.0],["2016-09-08",47.6,48.0,45.67,46.66,942700.0],["2016-09-09",45.76,46.05,42.95,43.0,1116500.0],["2016-09-12",43.09,45.87,43.02,45.8,929200.0],["2016-09-13",45.5,46.68,44.0,45.95,713400.0],["2016-09-14",43.99,45.78,43.3,45.26,948200.0],["2016-09-15",46.35,47.31,45.26,45.89,2220700.0],["2016-09-16",45.19,46.8,45.0,46.62,1187900.0],["2016-09-19",46.9,47.83,46.1,47.57,684000.0],["2016-09-20",47.9,50.26,47.6,49.83,1099100.0],["2016-09-21",50.48,52.48,49.61,52.29,947300.0],["2016-09-22",52.81,53.39,51.41,53.03,842500.0],["2016-09-23",52.81,54.2,51.52,53.03,798900.0],["2016-09-26",52.46,53.72,52.08,52.7,364100.0],["2016-09-27",52.68,54.65,52.38,54.55,369100.0],["2016-09-28",54.65,54.99,52.38,54.21,546800.0],["2016-09-29",53.76,54.27,51.54,51.82,700900.0],["2016-09-30",52.2,53.43,51.89,52.82,572800.0],["2016-10-03",52.36,53.48,51.1,52.84,441300.0],["2016-10-04",52.96,53.48,52.45,53.3,460500.0],["2016-10-05",53.69,55.14,52.86,54.4,383500.0],["2016-10-06",53.47,54.19,52.85,53.8,589500.0],["2016-10-07",53.91,54.02,51.26,52.69,619100.0],["2016-10-10",53.46,55.55,53.12,55.02,367500.0],["2016-10-11",54.26,55.52,52.64,53.26,398200.0],["2016-10-12",53.16,54.09,50.25,50.45,583100.0],["2016-10-13",49.75,51.97,49.13,50.72,533900.0],["2016-10-14",51.13,51.17,47.48,47.78,711700.0],["2016-10-17",47.52,48.38,46.68,47.52,541300.0],["2016-10-18",48.48,50.12,48.48,49.26,485400.0],["2016-10-19",49.42,49.51,47.65,48.32,337900.0],["2016-10-20",48.11,51.33,48.11,50.33,543500.0],["2016-10-21",49.87,51.13,49.0,49.12,702700.0],["2016-10-24",49.92,50.1,48.57,49.01,377500.0],["2016-10-25",48.83,49.93,48.31,48.72,315500.0],["2016-10-26",48.56,49.61,48.1,48.72,473700.0],["2016-10-27",49.41,50.24,47.97,48.3,450200.0],["2016-10-28",48.07,50.1,47.39,48.58,574100.0],["2016-10-31",48.93,49.55,47.69,47.84,300300.0],["2016-11-01",48.14,49.08,46.58,48.29,571800.0],["2016-11-02",48.1,48.23,45.89,46.1,1187300.0],["2016-11-03",49.05,49.1,45.73,47.63,1089600.0],["2016-11-04",47.29,49.72,46.68,49.46,866600.0],["2016-11-07",50.62,52.5,49.8,52.29,636600.0],["2016-11-08",52.01,55.19,50.62,54.03,616400.0],["2016-11-09",56.56,60.0,55.68,59.5,1217200.0],["2016-11-10",60.0,64.5,59.74,63.77,1219300.0],["2016-11-11",62.5,64.66,61.22,64.22,882700.0],["2016-11-14",64.98,67.43,63.01,66.98,882100.0],["2016-11-15",66.35,67.74,64.54,67.25,556100.0],["2016-11-16",66.64,67.5,61.87,61.94,801100.0],["2016-11-17",62.37,63.24,61.55,62.81,513500.0],["2016-11-18",62.72,63.55,62.07,62.54,409400.0],["2016-11-21",62.67,65.18,62.0,64.52,521000.0],["2016-11-22",64.95,65.45,61.44,61.86,469100.0],["2016-11-23",60.78,64.17,59.69,63.83,514100.0],["2016-11-25",63.86,64.52,62.07,63.67,213200.0],["2016-11-28",63.09,63.93,60.58,60.9,379700.0],["2016-11-29",60.57,62.25,60.04,61.37,605200.0],["2016-11-30",61.47,62.34,58.06,58.21,629000.0],["2016-12-01",58.63,59.83,56.52,58.06,670300.0],["2016-12-02",58.0,59.55,56.1,56.97,620800.0],["2016-12-05",56.25,56.39,47.94,49.88,3574200.0],["2016-12-06",50.51,51.18,46.29,48.65,1957200.0],["2016-12-07",47.43,48.22,45.73,46.72,1173300.0],["2016-12-08",47.22,48.51,45.77,47.86,936200.0],["2016-12-09",47.53,51.23,47.33,49.58,989700.0],["2016-12-12",48.99,50.32,48.16,49.91,1129100.0],["2016-12-13",50.08,53.2,50.08,52.36,985700.0],["2016-12-14",51.77,54.09,51.4,53.11,894200.0],["2016-12-15",52.93,55.97,52.69,55.94,1146900.0],["2016-12-16",46.62,47.2,43.6,45.08,5806100.0],["2016-12-19",44.83,46.85,44.83,46.03,1066300.0],["2016-12-20",46.32,46.73,45.75,46.33,605400.0],["2016-12-21",46.24,46.45,43.33,43.38,1011200.0],["2016-12-22",43.51,43.9,40.82,41.37,902800.0],["2016-12-23",41.58,43.29,40.59,43.15,856800.0],["2016-12-27",43.39,44.64,43.23,43.37,746300.0],["2016-12-28",43.4,43.83,42.04,42.42,478800.0],["2016-12-29",42.41,42.86,41.19,42.69,467500.0],["2016-12-30",42.65,43.27,41.53,41.73,536400.0],["2017-01-03",42.41,44.17,41.61,43.22,988000.0],["2017-01-04",43.39,45.8,43.39,45.69,521100.0],["2017-01-05",45.7,46.5,45.07,46.02,484200.0],["2017-01-06",46.32,48.0,46.32,47.5,555800.0],["2017-01-09",47.56,48.34,40.82,42.78,2194000.0],["2017-01-10",42.16,43.15,40.5,42.26,784300.0],["2017-01-11",42.26,42.43,39.7,40.56,921400.0],["2017-01-12",40.18,42.29,39.5,41.61,538600.0],["2017-01-13",41.61,42.45,41.31,41.55,380500.0],["2017-01-17",43.51,43.94,40.87,41.32,578900.0],["2017-01-18",41.5,42.75,41.14,42.67,484400.0],["2017-01-19",42.58,42.88,41.33,42.03,594200.0],["2017-01-20",42.1,42.45,40.9,42.28,656800.0],["2017-01-23",42.24,42.56,40.22,41.01,847300.0],["2017-01-24",41.11,41.64,39.81,40.68,632400.0],["2017-01-25",41.66,42.02,40.51,41.48,504500.0],["2017-01-26",41.63,42.2,40.47,40.79,428200.0],["2017-01-27",40.78,41.51,40.35,41.24,402000.0],["2017-01-30",41.22,41.37,39.24,40.51,477200.0],["2017-01-31",40.13,43.16,39.6,43.03,804600.0],["2017-02-01",43.31,43.9,42.59,43.23,512000.0],["2017-02-02",43.07,44.34,42.47,43.5,479600.0],["2017-02-03",43.78,44.0,42.46,43.9,433100.0],["2017-02-06",43.75,44.7,43.32,44.42,321900.0],["2017-02-07",44.49,45.0,43.98,44.43,348000.0],["2017-02-08",44.18,44.98,43.5,44.32,444300.0],["2017-02-09",44.31,46.17,44.31,46.01,447000.0],["2017-02-10",46.1,46.92,45.73,46.39,453900.0],["2017-02-13",46.68,46.97,45.6,46.47,298700.0],["2017-02-14",46.22,46.69,45.56,46.38,441800.0],["2017-02-15",46.47,46.68,45.32,46.12,585700.0],["2017-02-16",47.74,50.09,45.41,49.83,1451000.0],["2017-02-17",49.86,54.23,49.09,54.09,1137200.0],["2017-02-21",54.63,54.73,49.75,50.4,932500.0],["2017-02-22",50.15,50.77,48.89,48.99,363600.0],["2017-02-23",49.06,49.48,46.77,47.4,512400.0],["2017-02-24",46.97,48.67,45.84,47.82,518900.0],["2017-02-27",47.63,50.56,47.51,50.36,699100.0],["2017-02-28",50.49,51.08,48.39,48.44,458500.0],["2017-03-01",50.21,52.4,50.06,51.74,789100.0],["2017-03-02",51.5,53.57,50.96,51.03,457900.0],["2017-03-03",51.19,52.48,50.01,50.96,446000.0],["2017-03-06",50.73,50.97,49.24,49.93,409100.0],["2017-03-07",49.46,50.15,48.26,49.57,360100.0],["2017-03-08",49.67,51.93,49.07,51.1,382000.0],["2017-03-09",51.16,52.14,50.62,51.77,421100.0],["2017-03-10",52.31,52.75,51.18,52.24,316100.0],["2017-03-13",52.27,52.7,51.4,51.77,276900.0],["2017-03-14",51.68,51.98,50.2,51.47,258200.0],["2017-03-15",51.82,54.59,51.21,54.25,407500.0],["2017-03-16",54.0,54.47,53.07,54.09,310800.0],["2017-03-17",53.5,54.23,53.16,53.66,604300.0],["2017-03-20",53.71,56.43,53.19,56.16,429600.0],["2017-03-21",56.37,56.71,52.3,53.15,884900.0],["2017-03-22",53.13,53.66,51.48,52.92,552100.0],["2017-03-23",53.03,54.47,52.69,54.13,409400.0],["2017-03-24",54.3,55.59,54.18,55.27,360400.0],["2017-03-27",54.18,58.28,53.55,56.77,655100.0],["2017-03-28",56.72,58.0,56.14,56.33,376500.0],["2017-03-29",56.44,58.15,56.12,57.2,332900.0],["2017-03-30",57.28,58.49,57.18,57.34,365700.0],["2017-03-31",57.43,58.65,57.28,58.4,286600.0],["2017-04-03",58.55,59.0,55.83,56.2,470700.0],["2017-04-04",56.46,57.19,54.61,55.57,547100.0],["2017-04-05",55.9,56.55,52.56,53.45,1053400.0],["2017-04-06",53.81,54.46,52.64,53.69,583700.0],["2017-04-07",53.56,54.11,52.58,53.84,354500.0],["2017-04-10",54.13,54.79,53.23,53.71,297800.0],["2017-04-11",53.44,54.82,52.48,53.64,347000.0],["2017-04-12",53.66,54.41,52.75,53.64,236700.0],["2017-04-13",53.39,56.37,53.23,55.33,329500.0],["2017-04-17",55.31,55.57,53.99,55.51,223000.0],["2017-04-18",53.81,53.81,49.94,50.36,1284700.0],["2017-04-19",49.78,50.94,48.57,48.74,4111100.0],["2017-04-20",48.79,49.73,47.74,48.28,983200.0],["2017-04-21",48.07,48.73,46.92,46.99,730500.0],["2017-04-24",47.69,48.5,47.08,47.37,561400.0],["2017-04-25",48.15,50.42,48.06,50.2,891000.0],["2017-04-26",50.19,51.6,50.19,50.51,734900.0],["2017-04-27",50.47,52.09,50.01,50.91,542600.0],["2017-04-28",50.85,51.33,49.6,49.71,762600.0],["2017-05-01",50.17,51.32,49.61,51.2,374200.0],["2017-05-02",51.0,51.28,46.9,47.2,1007800.0],["2017-05-03",47.0,47.2,45.32,46.79,952100.0],["2017-05-04",47.79,48.47,45.11,47.27,794200.0],["2017-05-05",47.22,50.05,46.95,49.98,896700.0],["2017-05-08",49.77,50.11,48.85,49.02,566100.0],["2017-05-09",49.15,51.16,49.1,50.31,661000.0],["2017-05-10",50.32,52.04,49.62,51.58,484800.0],["2017-05-11",51.29,52.98,50.55,50.96,505400.0],["2017-05-12",51.05,53.37,50.78,53.16,465500.0],["2017-05-15",53.28,53.86,52.55,53.46,352000.0],["2017-05-16",53.57,53.57,52.15,53.4,348200.0],["2017-05-17",52.3,52.36,50.48,50.53,641700.0],["2017-05-18",50.02,52.1,49.27,51.95,490400.0],["2017-05-19",52.02,52.37,48.68,49.16,489100.0],["2017-05-22",49.31,50.13,48.13,49.26,509600.0],["2017-05-23",49.4,49.71,48.2,48.56,311900.0],["2017-05-24",48.77,49.2,46.57,47.24,597100.0],["2017-05-25",47.73,47.73,46.22,47.46,478700.0],["2017-05-26",47.53,48.24,46.84,48.2,492100.0],["2017-05-30",48.22,48.42,47.0,47.07,443600.0],["2017-05-31",47.53,47.53,45.96,46.67,604000.0],["2017-06-01",46.8,48.88,46.48,48.49,530700.0],["2017-06-02",48.55,49.5,48.13,49.17,374200.0],["2017-06-05",49.52,49.71,47.25,48.72,394000.0],["2017-06-06",48.51,50.09,48.0,49.22,381900.0],["2017-06-07",49.45,50.82,48.54,50.48,390500.0],["2017-06-08",50.59,51.38,50.15,50.48,212700.0],["2017-06-09",50.22,50.99,49.41,50.02,305600.0],["2017-06-12",49.92,51.08,48.86,50.62,350900.0],["2017-06-13",50.75,51.2,49.96,50.73,313400.0],["2017-06-14",50.58,51.69,50.01,51.26,365500.0],["2017-06-15",50.86,51.55,49.76,50.51,423700.0],["2017-06-16",50.46,51.85,50.06,51.77,569700.0],["2017-06-19",52.01,52.65,51.26,51.76,427200.0],["2017-06-20",51.89,54.25,51.42,52.75,764600.0],["2017-06-21",52.72,56.79,52.37,56.78,710000.0],["2017-06-22",56.91,58.49,54.67,57.42,754400.0],["2017-06-23",57.46,59.58,56.54,59.18,834000.0],["2017-06-26",56.8,57.65,52.79,54.7,1121800.0],["2017-06-27",54.73,54.86,51.21,51.56,691600.0],["2017-06-28",52.15,53.61,51.32,53.18,457800.0],["2017-06-29",52.92,53.09,51.37,52.45,419200.0],["2017-06-30",52.57,52.57,51.0,51.45,448000.0],["2017-07-03",51.84,52.41,50.91,52.18,205900.0],["2017-07-05",51.9,54.14,51.29,53.87,640900.0],["2017-07-06",53.19,54.6,52.59,54.02,1235500.0],["2017-07-07",54.33,55.0,53.44,54.91,418900.0],["2017-07-10",55.01,55.79,53.4,54.5,530500.0],["2017-07-11",54.62,56.8,54.41,56.27,515000.0],["2017-07-12",56.69,56.78,55.56,56.16,470400.0],["2017-07-13",56.49,57.97,55.56,57.38,406800.0],["2017-07-14",57.36,57.92,56.87,57.81,310000.0],["2017-07-17",57.89,59.17,57.4,57.75,416300.0],["2017-07-18",57.61,58.16,55.88,56.03,289300.0],["2017-07-19",56.5,57.45,55.74,56.39,274200.0],["2017-07-20",56.5,57.94,56.17,57.23,277700.0],["2017-07-21",57.13,58.57,56.51,57.17,345300.0],["2017-07-24",57.26,59.39,57.05,59.38,387400.0],["2017-07-25",59.77,59.77,57.8,57.96,362700.0],["2017-07-26",58.09,58.88,57.75,58.12,277200.0],["2017-07-27",58.2,58.94,55.77,56.23,352700.0],["2017-07-28",56.01,56.73,55.34,56.57,329500.0],["2017-07-31",56.59,56.81,55.75,55.94,243900.0],["2017-08-01",56.21,59.85,54.3,58.65,2149400.0],["2017-08-02",60.06,63.5,58.36,61.64,1521800.0],["2017-08-03",62.8,64.82,61.87,63.04,933000.0],["2017-08-04",63.38,63.38,61.42,61.46,477000.0],["2017-08-07",61.14,61.8,60.14,61.06,637700.0],["2017-08-08",59.0,60.65,55.44,59.51,1058900.0],["2017-08-09",58.83,61.48,58.55,60.56,518600.0],["2017-08-10",60.08,60.08,57.76,58.26,314000.0],["2017-08-11",58.31,59.15,57.06,58.86,501700.0],["2017-08-14",59.43,59.92,58.78,58.93,252900.0],["2017-08-15",59.04,59.21,57.81,58.17,279900.0],["2017-08-16",58.26,58.4,55.94,56.22,569100.0],["2017-08-17",56.08,56.49,54.76,54.89,368200.0],["2017-08-18",54.95,56.08,53.9,55.09,445900.0],["2017-08-21",55.19,56.0,54.4,55.11,231200.0],["2017-08-22",55.4,57.67,55.17,57.62,462500.0],["2017-08-23",57.12,57.56,56.51,56.86,367500.0],["2017-08-24",57.27,58.74,56.94,58.39,392100.0],["2017-08-25",58.59,58.73,57.01,57.08,197500.0],["2017-08-28",57.86,58.68,57.03,58.65,434800.0],["2017-08-29",58.1,60.61,57.81,60.05,347600.0],["2017-08-30",60.0,62.73,59.94,61.88,400700.0],["2017-08-31",61.92,63.45,61.34,63.26,489400.0],["2017-09-01",63.26,63.78,61.27,61.55,441000.0],["2017-09-05",61.2,61.88,60.49,60.6,489700.0],["2017-09-06",61.11,62.75,60.08,62.5,362600.0],["2017-09-07",62.55,64.18,61.87,63.8,298000.0],["2017-09-08",63.56,64.55,62.26,63.64,247200.0],["2017-09-11",64.32,65.25,63.15,65.1,463800.0],["2017-09-12",65.01,66.56,64.47,66.11,388600.0],["2017-09-13",66.2,66.33,65.02,65.82,402700.0],["2017-09-14",65.8,66.42,65.08,65.59,257900.0],["2017-09-15",66.07,67.0,64.88,66.43,863300.0],["2017-09-18",67.0,67.45,66.71,66.86,513400.0],["2017-09-19",67.15,67.72,65.75,65.82,322500.0],["2017-09-20",66.31,67.26,66.08,66.63,358700.0],["2017-09-21",66.73,67.21,64.97,67.12,289100.0],["2017-09-22",66.68,67.0,65.23,66.07,245300.0],["2017-09-25",66.27,67.1,65.75,66.53,247100.0],["2017-09-26",66.43,66.49,64.83,65.36,282900.0],["2017-09-27",65.88,66.89,65.6,65.75,401400.0],["2017-09-28",65.93,65.93,64.01,64.97,376300.0],["2017-09-29",64.94,66.86,64.19,66.75,327100.0],["2017-10-02",66.79,68.37,66.19,68.22,576000.0],["2017-10-03",68.56,69.45,67.25,69.29,473500.0],["2017-10-04",68.94,71.4,68.02,70.25,1017300.0],["2017-10-05",70.24,71.02,69.04,70.82,320900.0],["2017-10-06",70.51,71.24,69.93,70.45,284900.0],["2017-10-09",70.75,71.4,69.75,71.27,316300.0],["2017-10-10",71.95,71.95,70.26,71.22,231300.0],["2017-10-11",71.22,71.59,70.11,70.43,507200.0],["2017-10-12",70.49,72.5,70.32,72.33,406900.0],["2017-10-13",72.25,72.73,71.17,71.35,245500.0],["2017-10-16",71.65,72.54,70.41,71.12,294600.0],["2017-10-17",70.97,72.1,70.54,70.69,338500.0],["2017-10-18",71.04,71.49,69.3,69.59,233100.0],["2017-10-19",69.04,69.49,67.8,68.73,377000.0],["2017-10-20",68.98,69.43,67.02,67.25,397800.0],["2017-10-23",67.46,68.14,66.36,66.91,316900.0],["2017-10-24",67.25,67.5,65.63,66.71,478700.0],["2017-10-25",66.84,67.21,65.18,65.5,469400.0],["2017-10-26",65.0,66.65,64.4,65.42,434800.0],["2017-10-27",65.48,66.08,64.36,64.43,506600.0],["2017-10-30",64.62,66.18,64.58,65.92,372900.0],["2017-10-31",65.77,66.44,63.9,64.27,451500.0],["2017-11-01",66.75,66.75,61.13,62.01,893300.0],["2017-11-02",62.63,65.98,62.23,64.29,655600.0],["2017-11-03",64.0,66.83,63.53,66.49,360900.0],["2017-11-06",66.13,67.08,65.77,66.59,312300.0],["2017-11-07",66.54,67.99,65.52,67.25,331800.0],["2017-11-08",66.92,67.05,64.26,64.4,520700.0],["2017-11-09",64.21,64.78,62.31,63.39,406900.0],["2017-11-10",63.15,64.37,61.83,62.05,417400.0],["2017-11-13",61.61,62.59,61.01,61.96,329800.0],["2017-11-14",61.9,62.16,59.0,59.46,453700.0],["2017-11-15",58.74,59.88,58.18,59.07,352300.0],["2017-11-16",59.67,60.19,58.89,59.63,469700.0],["2017-11-17",59.64,60.08,59.22,59.64,202200.0],["2017-11-20",59.97,60.19,58.25,58.59,228800.0],["2017-11-21",59.06,60.24,58.74,60.18,278900.0],["2017-11-22",60.51,61.48,60.27,61.3,186400.0],["2017-11-24",61.29,61.94,60.83,61.26,81100.0],["2017-11-27",61.48,61.63,60.55,61.17,182000.0],["2017-11-28",61.5,61.6,60.66,61.44,206500.0],["2017-11-29",61.54,61.54,58.62,59.16,292700.0],["2017-11-30",59.45,61.77,59.04,61.55,245400.0],["2017-12-01",62.0,62.32,59.14,61.17,227000.0],["2017-12-04",61.69,63.38,61.69,62.26,313900.0],["2017-12-05",62.33,63.28,60.81,61.33,301300.0],["2017-12-06",61.09,61.81,57.06,59.01,403100.0],["2017-12-07",59.45,61.03,58.74,60.83,257200.0],["2017-12-08",61.44,62.61,60.57,60.97,443600.0],["2017-12-11",60.85,62.83,59.98,61.42,304700.0],["2017-12-12",61.66,62.79,55.83,56.08,571500.0],["2017-12-13",56.09,57.22,53.8,55.0,368400.0],["2017-12-14",55.11,55.21,52.22,52.37,424100.0],["2017-12-15",52.38,53.13,51.62,52.12,676300.0],["2017-12-18",52.16,53.18,52.0,52.72,289800.0],["2017-12-19",52.8,53.5,52.06,52.85,231800.0],["2017-12-20",53.09,53.09,51.82,52.57,154600.0],["2017-12-21",52.55,54.45,52.52,54.13,232600.0],["2017-12-22",54.25,58.25,54.25,58.12,520100.0],["2017-12-26",57.9,60.82,57.24,59.82,340600.0],["2017-12-27",59.85,60.69,59.38,60.47,250500.0],["2017-12-28",60.45,60.73,59.61,60.62,169000.0],["2017-12-29",60.73,60.73,57.05,57.17,318500.0],["2018-01-02",57.75,59.93,56.5,59.83,410100.0],["2018-01-03",59.85,62.54,58.88,62.32,294000.0],["2018-01-04",62.47,62.82,58.5,60.1,1007400.0],["2018-01-05",60.33,61.34,59.72,61.29,282200.0],["2018-01-08",61.36,61.36,59.23,60.32,344800.0],["2018-01-09",60.63,64.66,60.32,63.52,505100.0],["2018-01-10",63.03,67.88,62.37,67.34,642200.0],["2018-01-11",67.39,74.25,66.83,72.54,1766200.0],["2018-01-12",72.3,76.02,71.73,75.11,671100.0],["2018-01-16",74.74,75.24,68.76,68.8,1175200.0],["2018-01-17",69.62,71.38,69.21,70.33,410400.0],["2018-01-18",68.72,68.84,65.2,68.15,968100.0],["2018-01-19",68.2,72.81,67.0,69.89,4119600.0],["2018-01-22",72.24,80.0,71.28,78.35,2532700.0],["2018-01-23",74.83,80.1,74.52,79.2,1574900.0],["2018-01-24",80.0,80.07,74.33,76.37,711800.0],["2018-01-25",77.05,77.97,75.08,77.01,316400.0],["2018-01-26",77.58,82.96,77.1,80.72,945200.0],["2018-01-29",79.91,82.96,79.91,80.29,713100.0],["2018-01-30",79.55,81.66,78.2,80.61,644600.0],["2018-01-31",81.32,81.32,78.06,78.76,365400.0],["2018-02-01",78.01,79.88,77.91,79.05,468700.0],["2018-02-02",77.9,78.8,75.53,75.84,641200.0],["2018-02-05",73.85,78.99,73.51,73.87,558200.0],["2018-02-06",71.69,76.9,71.58,76.82,553800.0],["2018-02-07",76.1,78.31,73.5,77.43,409900.0],["2018-02-08",77.61,78.29,74.25,74.26,547400.0],["2018-02-09",75.46,76.24,67.65,73.11,633600.0],["2018-02-12",73.53,77.96,72.79,76.93,513300.0],["2018-02-13",76.17,78.0,75.05,76.53,531300.0],["2018-02-14",76.06,78.5,74.99,77.97,1079600.0],["2018-02-15",79.37,79.99,76.36,78.79,459500.0],["2018-02-16",78.21,79.13,76.88,77.7,294300.0],["2018-02-20",76.96,79.96,76.25,77.53,405600.0],["2018-02-21",77.68,80.0,76.72,78.69,383100.0],["2018-02-22",78.63,83.92,78.63,81.81,771900.0],["2018-02-23",82.44,82.93,79.76,82.83,401100.0],["2018-02-26",83.25,83.25,80.32,82.08,241700.0],["2018-02-27",81.77,82.96,80.85,81.22,197100.0],["2018-02-28",81.19,82.28,80.15,80.39,219100.0],["2018-03-01",79.81,82.22,79.81,81.73,647700.0],["2018-03-02",80.7,81.48,79.93,80.96,451200.0],["2018-03-05",80.79,84.76,80.49,84.23,388600.0],["2018-03-06",84.3,85.0,82.54,83.05,360300.0],["2018-03-07",81.91,84.72,81.52,84.21,348700.0],["2018-03-08",85.0,85.0,82.9,83.54,231000.0],["2018-03-09",84.23,84.56,82.27,83.95,293200.0],["2018-03-12",84.24,85.88,83.12,84.52,226100.0],["2018-03-13",85.02,85.79,82.8,83.5,236000.0],["2018-03-14",83.5,84.14,81.78,83.33,237600.0],["2018-03-15",83.68,84.95,82.31,83.55,247600.0],["2018-03-16",83.44,83.53,80.75,82.94,726000.0],["2018-03-19",82.52,83.02,80.74,81.75,406800.0],["2018-03-20",82.09,84.36,81.68,82.7,306800.0],["2018-03-21",83.37,87.0,82.53,86.53,496200.0],["2018-03-22",84.65,86.21,82.54,82.77,373700.0],["2018-03-23",82.17,84.59,81.46,81.55,292800.0],["2018-03-26",84.83,85.41,82.17,85.35,468800.0],["2018-03-27",85.43,86.52,79.66,80.27,273200.0],["2018-03-28",80.53,81.4,77.25,78.96,361700.0],["2018-03-29",79.25,82.91,78.14,81.78,299200.0],["2018-04-02",80.57,80.57,73.17,73.63,544600.0],["2018-04-03",74.49,76.3,72.14,73.94,524200.0],["2018-04-04",72.38,77.66,72.17,77.17,512000.0],["2018-04-05",77.89,78.82,73.21,74.45,334700.0],["2018-04-06",73.54,74.71,72.33,73.22,270200.0],["2018-04-09",77.05,80.98,76.51,80.0,736600.0],["2018-04-10",81.59,84.36,80.62,83.46,545000.0],["2018-04-11",83.95,87.75,82.7,84.33,766100.0],["2018-04-12",84.84,88.24,84.21,87.48,412100.0],["2018-04-13",88.5,89.33,86.17,87.33,428600.0],["2018-04-16",87.67,88.51,85.54,86.02,424100.0],["2018-04-17",86.73,88.72,86.02,86.86,364400.0],["2018-04-18",87.24,88.83,86.84,88.03,308400.0],["2018-04-19",87.3,88.81,87.15,88.29,328600.0],["2018-04-20",87.76,88.3,85.65,86.45,572400.0],["2018-04-23",85.95,86.99,84.19,85.66,346400.0],["2018-04-24",86.48,86.73,82.76,84.05,247000.0],["2018-04-25",84.21,87.0,83.05,84.38,337800.0],["2018-04-26",84.63,86.29,84.61,85.45,322600.0],["2018-04-27",86.13,86.72,84.52,86.21,176800.0],["2018-04-30",86.27,86.83,83.7,83.91,333500.0],["2018-05-01",83.72,85.6,82.26,83.77,463900.0],["2018-05-02",83.5,85.17,81.92,83.61,497300.0],["2018-05-03",83.01,85.44,81.63,82.42,458100.0],["2018-05-04",83.25,85.36,79.85,80.68,493500.0],["2018-05-07",81.43,82.44,81.04,81.65,393300.0],["2018-05-08",81.65,82.38,80.73,81.52,285600.0],["2018-05-09",81.77,84.81,80.71,83.29,224800.0],["2018-05-10",83.73,86.01,82.77,84.87,338200.0],["2018-05-11",84.41,87.26,84.02,87.1,236000.0],["2018-05-14",87.35,88.6,85.59,86.95,267400.0],["2018-05-15",86.4,86.4,84.92,85.44,221900.0],["2018-05-16",85.26,86.9,85.08,86.2,289000.0],["2018-05-17",86.47,86.79,84.95,86.01,157300.0],["2018-05-18",85.81,87.16,85.3,86.99,221100.0],["2018-05-21",88.07,88.98,85.0,85.29,304700.0],["2018-05-22",85.35,87.29,84.7,85.94,275800.0],["2018-05-23",85.76,92.17,85.2,88.93,620800.0],["2018-05-24",88.64,89.71,87.0,88.62,189000.0],["2018-05-25",88.36,89.87,88.25,89.36,145500.0],["2018-05-29",88.66,89.88,87.75,89.6,311800.0],["2018-05-30",89.86,91.65,88.8,90.27,438400.0],["2018-05-31",90.9,94.9,89.9,93.5,709400.0],["2018-06-01",93.91,97.59,93.72,96.86,517000.0],["2018-06-04",96.26,96.77,85.26,92.89,1199600.0],["2018-06-05",93.24,94.8,91.43,93.43,293700.0],["2018-06-06",93.4,95.49,92.61,95.28,210700.0],["2018-06-07",95.3,95.9,92.57,93.43,254800.0],["2018-06-08",93.26,96.6,92.11,94.24,219200.0],["2018-06-11",94.01,96.8,92.3,92.87,213600.0],["2018-06-12",93.0,93.93,92.05,93.0,243800.0],["2018-06-13",93.18,93.46,91.79,92.3,337100.0],["2018-06-14",92.72,94.93,92.14,93.74,315800.0],["2018-06-15",93.29,94.34,92.59,93.22,618400.0],["2018-06-18",92.47,95.42,91.36,95.25,236400.0],["2018-06-19",94.23,98.5,94.23,96.81,357400.0],["2018-06-20",98.09,99.82,96.81,99.55,297900.0],["2018-06-21",98.9,99.6,97.18,97.51,151800.0],["2018-06-22",97.58,98.72,96.39,97.38,447100.0],["2018-06-25",96.45,96.85,92.18,92.52,246300.0],["2018-06-26",92.94,93.0,87.28,87.62,466700.0],["2018-06-27",87.55,88.0,83.58,83.79,436300.0],["2018-06-28",84.0,84.8,80.54,82.83,426100.0],["2018-06-29",83.52,85.57,82.99,84.23,456600.0],["2018-07-02",83.0,85.9,82.48,85.52,268800.0],["2018-07-03",86.23,86.23,84.21,84.61,271900.0],["2018-07-05",85.27,85.46,82.78,83.66,450800.0],["2018-07-06",84.0,85.91,82.83,84.94,331100.0],["2018-07-09",84.94,88.74,84.66,86.88,404800.0],["2018-07-10",87.3,87.73,85.48,86.2,263400.0],["2018-07-11",85.47,86.89,85.08,85.51,369900.0],["2018-07-12",86.45,90.69,86.25,90.48,254200.0],["2018-07-13",90.22,91.66,89.57,90.4,199900.0],["2018-07-16",89.82,91.3,88.12,90.01,235700.0],["2018-07-17",90.01,91.88,85.01,90.39,151200.0],["2018-07-18",90.09,92.35,88.98,91.95,181200.0],["2018-07-19",91.31,92.41,89.29,91.18,201900.0],["2018-07-20",91.41,94.39,89.16,91.06,434900.0],["2018-07-23",91.88,93.98,88.6,90.24,414900.0],["2018-07-24",89.8,90.33,83.1,84.76,588300.0],["2018-07-25",84.58,87.55,84.28,85.0,728300.0],["2018-07-26",84.39,86.27,83.47,85.3,307100.0],["2018-07-27",85.55,88.38,84.8,87.17,405400.0],["2018-07-30",86.93,87.19,83.2,85.9,372500.0],["2018-07-31",85.87,87.29,85.42,86.41,195800.0],["2018-08-01",86.02,88.38,85.36,86.73,280600.0],["2018-08-02",88.79,89.5,80.04,80.41,664100.0],["2018-08-03",80.92,83.21,78.75,78.9,532100.0],["2018-08-06",78.56,81.33,78.01,79.94,592200.0],["2018-08-07",79.0,80.8,79.0,80.36,265100.0],["2018-08-08",79.9,81.02,77.61,78.76,393200.0],["2018-08-09",78.55,79.69,77.81,78.27,383500.0],["2018-08-10",77.91,78.57,76.1,76.43,375000.0],["2018-08-13",76.41,78.3,74.44,77.37,728500.0],["2018-08-14",77.93,79.48,77.47,78.03,624400.0],["2018-08-15",77.57,77.57,75.53,76.08,302700.0],["2018-08-16",76.66,76.79,74.4,75.95,325000.0],["2018-08-17",75.8,76.48,74.97,76.01,255500.0],["2018-08-20",76.04,76.04,73.48,75.49,318600.0],["2018-08-21",75.87,77.39,75.29,76.06,262600.0],["2018-08-22",75.76,77.11,75.03,76.29,128900.0],["2018-08-23",76.46,76.68,74.65,75.04,191300.0],["2018-08-24",74.92,75.91,74.08,74.93,210500.0],["2018-08-27",75.29,77.66,75.09,76.59,280900.0],["2018-08-28",76.61,79.08,76.0,78.47,354600.0],["2018-08-29",78.8,80.02,78.65,79.41,192700.0],["2018-08-30",79.08,80.39,78.67,79.7,175300.0],["2018-08-31",79.43,80.95,78.95,80.72,170800.0],["2018-09-04",80.05,81.38,78.53,81.14,223800.0],["2018-09-05",82.38,85.0,81.6,83.82,780200.0],["2018-09-06",83.47,83.9,79.5,79.66,456300.0],["2018-09-07",79.39,79.41,76.03,76.64,332400.0],["2018-09-10",76.69,76.99,73.55,74.43,484900.0],["2018-09-11",74.76,75.03,71.57,72.5,343100.0],["2018-09-12",72.57,74.66,70.47,74.17,326400.0],["2018-09-13",74.4,75.0,73.27,74.51,269400.0],["2018-09-14",74.41,74.82,73.38,73.44,284600.0],["2018-09-17",73.37,73.37,71.37,72.07,305300.0],["2018-09-18",72.01,72.5,71.17,71.67,197800.0],["2018-09-19",71.14,74.33,71.07,72.5,198500.0],["2018-09-20",72.94,74.72,72.31,73.97,210900.0],["2018-09-21",74.23,74.23,72.72,73.56,503700.0],["2018-09-24",73.61,75.97,73.0,75.51,230300.0],["2018-09-25",74.53,76.81,74.49,75.84,365200.0],["2018-09-26",76.2,77.47,75.57,75.89,276300.0],["2018-09-27",75.78,76.88,74.96,76.1,253400.0],["2018-09-28",75.4,77.5,75.17,77.12,437800.0],["2018-10-01",77.33,79.17,76.3,76.53,328700.0],["2018-10-02",76.65,76.65,73.44,74.14,302000.0],["2018-10-03",74.24,74.28,70.54,73.88,464000.0],["2018-10-04",73.69,74.0,70.25,70.9,425700.0],["2018-10-05",71.05,72.05,67.96,69.01,327700.0],["2018-10-08",67.6,69.18,66.24,68.1,464800.0],["2018-10-09",67.74,69.13,65.0,65.86,628800.0],["2018-10-10",65.44,66.2,63.57,63.83,521100.0],["2018-10-11",63.61,64.75,62.19,63.36,586600.0],["2018-10-12",64.73,67.26,63.76,65.88,565800.0],["2018-10-15",66.02,66.75,64.45,65.61,300600.0],["2018-10-16",66.17,70.92,65.15,70.76,462600.0],["2018-10-17",70.54,71.72,69.0,71.56,324400.0],["2018-10-18",71.17,71.17,65.83,66.82,598300.0],["2018-10-19",67.23,68.07,65.65,66.88,1120300.0],["2018-10-22",66.81,66.84,61.33,62.81,656000.0],["2018-10-23",61.47,65.53,59.87,64.69,542400.0],["2018-10-24",64.74,65.2,56.18,56.33,895500.0],["2018-10-25",56.89,63.11,56.22,61.95,1011100.0],["2018-10-26",60.71,63.1,59.37,62.51,846600.0],["2018-10-29",63.59,64.48,59.77,60.55,779200.0],["2018-10-30",60.65,62.87,59.32,59.82,660800.0],["2018-10-31",60.93,65.87,60.93,63.06,579500.0],["2018-11-01",63.11,68.78,61.16,68.51,1240400.0],["2018-11-02",68.87,71.61,66.77,70.36,585400.0],["2018-11-05",70.63,71.64,68.71,69.75,403900.0],["2018-11-06",69.47,71.47,68.54,71.34,358700.0],["2018-11-07",71.86,72.96,70.36,72.78,520500.0],["2018-11-08",72.58,74.25,71.74,71.91,326600.0],["2018-11-09",70.85,71.32,67.66,69.09,364900.0],["2018-11-12",69.06,70.4,63.34,64.15,451100.0],["2018-11-13",64.86,66.91,63.96,66.5,487900.0],["2018-11-14",67.45,68.17,63.08,63.75,416000.0],["2018-11-15",63.56,67.27,63.16,67.27,450100.0],["2018-11-16",66.83,70.7,66.83,69.64,554000.0],["2018-11-19",69.07,69.94,66.08,66.47,398500.0],["2018-11-20",64.79,67.63,62.81,65.79,460400.0],["2018-11-21",67.14,68.08,61.81,62.2,441900.0],["2018-11-23",61.54,66.4,61.54,64.24,218600.0],["2018-11-26",65.18,67.46,63.61,66.94,332200.0],["2018-11-27",66.18,66.18,63.29,64.02,267500.0],["2018-11-28",64.83,68.43,63.44,68.41,297800.0],["2018-11-29",67.79,69.18,63.42,63.69,805600.0],["2018-11-30",63.76,65.86,63.4,65.8,381700.0],["2018-12-03",66.78,66.9,56.03,56.81,2266200.0],["2018-12-04",57.0,60.5,53.42,54.05,1310800.0],["2018-12-06",53.74,56.7,51.37,56.19,858600.0],["2018-12-07",55.44,56.49,52.51,53.17,845500.0],["2018-12-10",53.18,53.9,50.96,52.72,833500.0],["2018-12-11",53.87,55.8,53.16,54.53,931400.0],["2018-12-12",55.55,56.39,54.4,56.05,731500.0],["2018-12-13",56.29,56.83,53.21,53.25,433900.0],["2018-12-14",52.73,53.7,51.3,51.53,453000.0],["2018-12-17",51.12,53.0,50.02,50.85,495900.0],["2018-12-18",51.28,51.64,48.27,49.86,744800.0],["2018-12-19",50.17,52.46,48.08,49.51,537400.0],["2018-12-20",49.14,50.2,44.77,44.92,722400.0],["2018-12-21",45.33,45.65,42.28,42.73,1083000.0],["2018-12-24",41.63,45.1,41.63,43.8,300700.0],["2018-12-26",44.46,45.43,42.32,44.89,541500.0],["2018-12-27",44.19,44.88,42.95,44.85,430200.0],["2018-12-28",44.99,46.72,44.28,45.3,337400.0],["2018-12-31",45.87,47.12,45.29,46.11,265600.0],["2019-01-02",44.84,47.3,44.37,47.25,385100.0],["2019-01-03",47.17,49.12,45.65,45.92,519000.0],["2019-01-04",46.67,47.63,45.9,46.92,683900.0],["2019-01-07",48.28,52.61,47.21,51.0,1001300.0],["2019-01-08",51.51,54.31,50.18,53.0,807900.0],["2019-01-09",53.27,54.81,50.62,53.89,520200.0],["2019-01-10",53.5,56.27,51.8,55.49,560800.0],["2019-01-11",55.4,56.09,53.82,54.64,681900.0],["2019-01-14",54.03,55.49,54.01,54.38,644400.0],["2019-01-15",54.36,56.19,54.0,56.01,403700.0],["2019-01-16",55.7,57.63,55.19,56.2,734600.0],["2019-01-17",55.86,57.34,55.0,56.21,552000.0],["2019-01-18",56.29,57.23,54.84,55.89,834100.0],["2019-01-22",55.2,55.2,51.44,52.27,648300.0],["2019-01-23",52.56,53.61,50.83,52.03,521000.0],["2019-01-24",51.95,52.53,51.4,51.93,317100.0],["2019-01-25",52.49,52.58,51.34,52.22,389800.0],["2019-01-28",51.63,51.88,50.06,50.5,394900.0],["2019-01-29",50.68,51.2,49.97,50.28,443900.0],["2019-01-30",50.41,52.09,50.08,51.63,340900.0],["2019-01-31",51.58,53.8,51.57,53.6,406900.0],["2019-02-01",53.7,54.42,52.38,53.87,244800.0],["2019-02-04",53.8,54.55,52.73,54.29,134000.0],["2019-02-05",54.29,55.67,54.24,54.56,395200.0],["2019-02-06",54.57,55.8,54.19,55.63,404600.0],["2019-02-07",55.17,55.71,52.82,52.93,422600.0],["2019-02-08",52.64,53.68,52.3,53.36,289100.0],["2019-02-11",53.67,54.78,52.75,54.08,248400.0],["2019-02-12",54.54,55.7,53.68,54.79,363000.0],["2019-02-13",55.07,55.67,53.9,54.03,430100.0],["2019-02-14",53.77,60.0,52.8,57.42,862200.0],["2019-02-15",60.5,60.85,56.72,59.29,774700.0],["2019-02-19",58.48,59.01,57.04,57.71,575900.0],["2019-02-20",59.25,59.43,56.98,57.88,422000.0],["2019-02-21",57.34,57.37,55.56,56.13,313300.0],["2019-02-22",56.59,58.91,55.93,58.86,277200.0],["2019-02-25",59.51,62.72,59.51,62.35,689700.0],["2019-02-26",62.0,64.17,61.44,63.18,656900.0],["2019-02-27",62.39,66.08,61.69,65.14,522500.0],["2019-02-28",64.89,65.71,63.62,64.87,483200.0],["2019-03-01",65.13,68.12,64.31,67.67,571900.0],["2019-03-04",68.36,68.94,66.41,67.5,637400.0],["2019-03-05",67.52,68.34,66.05,67.29,400900.0],["2019-03-06",67.02,67.16,62.81,63.18,595400.0],["2019-03-07",62.85,64.12,61.84,63.04,291200.0],["2019-03-08",62.48,63.13,61.77,61.85,318200.0],["2019-03-11",62.26,64.49,61.8,64.35,423600.0],["2019-03-12",64.59,65.43,63.7,64.51,313700.0],["2019-03-13",64.91,66.21,63.96,65.92,338700.0],["2019-03-14",65.65,65.82,63.35,63.51,405700.0],["2019-03-15",63.9,65.28,63.54,65.01,912300.0],["2019-03-18",65.02,66.6,64.01,64.84,419400.0],["2019-03-19",65.21,66.68,64.28,65.17,371800.0],["2019-03-20",65.0,66.34,64.01,64.26,406100.0],["2019-03-21",64.02,66.16,63.32,65.59,300400.0],["2019-03-22",65.56,65.56,62.2,62.29,352300.0],["2019-03-25",62.15,62.95,61.0,62.75,268900.0],["2019-03-26",63.53,66.13,63.26,65.93,380500.0],["2019-03-27",65.96,65.96,63.74,63.83,353500.0],["2019-03-28",64.07,65.69,63.81,65.44,250800.0],["2019-03-29",66.11,67.56,65.54,67.44,613000.0],["2019-04-01",68.17,68.89,64.2,64.46,343000.0],["2019-04-02",64.0,66.86,63.8,66.66,383000.0],["2019-04-03",67.27,67.62,65.29,66.6,669000.0],["2019-04-04",66.6,67.5,65.75,66.46,304800.0],["2019-04-05",66.81,68.35,66.81,68.1,380400.0],["2019-04-08",68.09,68.85,66.2,66.3,342200.0],["2019-04-09",65.97,66.53,64.25,64.52,307800.0],["2019-04-10",64.33,65.06,63.23,64.03,391600.0],["2019-04-11",64.24,64.24,61.75,61.93,323500.0],["2019-04-12",62.84,62.84,60.97,61.32,304400.0],["2019-04-15",61.41,62.02,59.24,59.85,255800.0],["2019-04-16",60.0,61.01,59.17,59.72,245000.0],["2019-04-17",60.24,60.24,56.0,56.34,494800.0],["2019-04-18",56.42,57.26,54.53,55.97,817100.0],["2019-04-22",55.68,56.93,55.09,56.62,282400.0],["2019-04-23",56.8,59.53,56.17,58.68,339900.0],["2019-04-24",58.39,58.47,56.75,56.83,363700.0],["2019-04-25",56.9,58.11,56.19,57.16,251900.0],["2019-04-26",57.46,57.6,54.68,56.8,816400.0],["2019-04-29",57.07,57.99,56.26,57.1,942300.0],["2019-04-30",56.88,57.65,55.2,55.92,653200.0],["2019-05-01",56.09,56.59,53.07,53.19,752200.0],["2019-05-02",52.51,55.56,50.78,51.5,1360300.0],["2019-05-03",52.0,55.11,51.35,54.91,828800.0],["2019-05-06",53.55,54.32,52.3,53.88,623100.0],["2019-05-07",52.99,53.59,49.64,50.47,765300.0],["2019-05-08",50.17,52.76,50.04,51.65,494300.0],["2019-05-09",50.94,51.77,50.27,51.11,446700.0],["2019-05-10",50.77,50.84,48.8,49.68,514600.0],["2019-05-13",48.44,49.15,46.55,46.69,660100.0],["2019-05-14",47.17,48.1,46.31,47.83,553800.0],["2019-05-15",47.4,48.04,46.49,47.35,455000.0],["2019-05-16",53.53,53.87,48.85,49.74,1756700.0],["2019-05-17",49.15,50.98,48.89,50.1,696400.0],["2019-05-20",49.51,50.09,47.36,48.61,537100.0],["2019-05-21",48.94,51.47,48.01,51.36,472800.0],["2019-05-22",51.0,52.01,50.33,51.35,423000.0],["2019-05-23",50.55,50.68,48.46,49.09,389900.0],["2019-05-24",49.43,50.5,48.04,48.33,518200.0],["2019-05-28",48.55,49.2,47.24,47.4,477300.0],["2019-05-29",47.3,48.29,46.36,47.91,257300.0],["2019-05-30",48.19,48.49,46.63,47.38,418300.0],["2019-05-31",46.6,46.98,45.43,46.17,477500.0],["2019-06-03",46.4,48.31,45.83,47.81,613900.0],["2019-06-04",48.62,50.09,47.87,49.26,578300.0],["2019-06-05",49.48,49.97,47.68,48.9,441500.0],["2019-06-06",48.91,49.31,47.41,48.7,470500.0],["2019-06-07",48.72,50.42,47.89,50.0,440700.0],["2019-06-10",50.42,51.03,48.18,48.23,276900.0],["2019-06-11",49.07,49.52,48.34,48.91,301700.0],["2019-06-12",48.82,49.3,47.47,48.7,334000.0],["2019-06-13",49.09,49.78,47.58,49.57,431800.0],["2019-06-14",49.69,49.84,47.91,48.05,454700.0],["2019-06-17",48.52,50.93,48.42,50.66,1510500.0],["2019-06-18",51.06,52.73,51.06,51.91,506000.0],["2019-06-19",52.46,52.79,50.54,51.42,416800.0],["2019-06-20",52.39,53.43,51.15,51.3,332400.0],["2019-06-21",51.17,51.5,49.75,50.78,874000.0],["2019-06-24",50.55,50.84,48.63,48.71,397700.0],["2019-06-25",48.85,50.42,48.59,49.59,702600.0],["2019-06-26",49.72,50.25,47.66,47.96,401300.0],["2019-06-27",48.07,49.73,47.55,49.67,600500.0],["2019-06-28",49.7,50.55,49.62,49.88,1108700.0],["2019-07-01",50.86,51.09,48.79,49.58,376900.0],["2019-07-02",49.45,49.45,47.12,47.2,505600.0],["2019-07-03",47.32,47.87,45.51,46.54,533200.0],["2019-07-05",46.37,47.03,45.59,45.79,496100.0],["2019-07-08",45.39,45.44,43.58,43.87,564500.0],["2019-07-09",43.78,44.67,43.61,44.23,570500.0],["2019-07-10",44.55,46.65,43.96,46.23,843900.0],["2019-07-11",46.24,46.41,44.78,45.66,409400.0],["2019-07-12",45.62,45.62,44.7,45.2,408300.0],["2019-07-15",45.51,46.2,44.85,46.17,391300.0],["2019-07-16",45.88,47.48,45.75,47.04,717700.0],["2019-07-17",47.23,48.56,46.47,48.5,580700.0],["2019-07-18",48.56,49.46,48.28,49.3,543400.0],["2019-07-19",49.42,49.42,46.52,46.77,894000.0],["2019-07-22",47.05,47.94,46.66,47.19,355300.0],["2019-07-23",47.41,47.75,46.56,46.7,293400.0],["2019-07-24",46.52,47.13,45.69,46.94,419400.0],["2019-07-25",47.0,47.07,45.34,45.5,403300.0],["2019-07-26",45.7,46.38,45.2,45.59,407700.0],["2019-07-29",46.09,46.61,44.65,45.48,366000.0],["2019-07-30",44.99,48.14,44.99,48.1,392600.0],["2019-07-31",47.95,48.72,46.93,48.11,630900.0],["2019-08-01",46.68,46.86,42.19,42.74,1185600.0],["2019-08-02",42.1,43.95,41.76,42.06,740800.0],["2019-08-05",41.12,41.17,39.03,39.27,1014000.0],["2019-08-06",39.94,40.74,38.62,40.66,757900.0],["2019-08-07",39.88,41.16,39.39,41.03,538400.0],["2019-08-08",41.07,42.9,40.3,42.74,510100.0],["2019-08-09",42.45,43.85,42.08,43.02,450300.0],["2019-08-12",42.85,43.15,41.68,42.81,451200.0],["2019-08-13",42.47,43.54,42.18,42.88,488200.0],["2019-08-14",42.12,44.14,41.83,43.0,632000.0],["2019-08-15",43.17,43.18,41.8,42.5,659600.0],["2019-08-16",42.76,43.41,42.13,42.4,965100.0],["2019-08-19",43.25,44.0,42.58,43.6,435000.0],["2019-08-20",43.41,43.67,42.32,42.99,229900.0],["2019-08-21",43.61,43.75,42.94,43.46,332700.0],["2019-08-22",43.35,43.35,41.17,41.84,463000.0],["2019-08-23",41.62,42.05,39.5,39.75,438100.0],["2019-08-26",40.38,40.43,39.02,39.64,336000.0],["2019-08-27",39.64,40.41,37.8,38.22,361200.0],["2019-08-28",37.83,38.33,37.23,37.52,481500.0],["2019-08-29",38.0,38.32,37.19,37.53,617300.0],["2019-08-30",37.52,38.18,37.05,37.95,298800.0],["2019-09-03",38.02,38.27,35.63,36.2,695200.0],["2019-09-04",37.0,37.0,34.55,35.79,798600.0],["2019-09-05",35.83,36.39,34.98,35.27,577200.0],["2019-09-06",35.26,35.37,34.2,34.31,547800.0],["2019-09-09",34.62,34.69,33.17,33.5,690300.0],["2019-09-10",33.45,36.19,33.32,35.58,688900.0],["2019-09-11",35.68,38.2,35.51,37.9,761700.0],["2019-09-12",38.37,38.9,36.67,38.15,763300.0],["2019-09-13",38.27,38.48,36.67,37.74,927400.0],["2019-09-16",37.5,38.31,36.8,37.71,617500.0],["2019-09-17",37.64,38.06,36.24,36.58,429600.0],["2019-09-18",36.72,37.25,36.24,36.5,400100.0],["2019-09-19",36.56,37.04,35.97,36.04,437000.0],["2019-09-20",36.01,37.17,35.8,36.31,607800.0],["2019-09-23",37.4,37.75,36.49,36.61,509500.0],["2019-09-24",36.8,36.98,34.45,35.53,769900.0],["2019-09-25",35.36,36.22,34.96,35.49,474500.0],["2019-09-26",35.25,35.39,33.92,34.01,393100.0],["2019-09-27",33.82,35.35,33.71,34.45,621800.0],["2019-09-30",34.71,34.84,31.46,32.4,1262400.0],["2019-10-01",32.79,33.86,32.0,33.59,1038700.0],["2019-10-02",32.83,33.69,31.78,32.88,539500.0],["2019-10-03",32.87,34.88,32.87,34.72,767800.0],["2019-10-04",34.73,35.35,33.38,34.16,517500.0],["2019-10-07",34.07,34.28,33.53,33.91,277000.0],["2019-10-08",33.5,33.59,31.62,31.74,543100.0],["2019-10-09",31.88,32.32,31.26,31.5,395500.0],["2019-10-10",31.46,32.44,31.02,31.81,474900.0],["2019-10-11",32.32,32.96,31.96,32.62,381800.0],["2019-10-14",32.5,33.08,31.48,32.35,414000.0],["2019-10-15",32.49,34.13,32.26,34.01,506800.0],["2019-10-16",33.97,34.53,32.93,33.73,483000.0],["2019-10-17",33.84,34.91,33.2,33.74,465000.0],["2019-10-18",33.42,33.8,32.56,33.07,1384600.0],["2019-10-21",33.54,33.82,32.54,33.42,1072000.0],["2019-10-22",33.54,33.98,32.22,32.52,565400.0],["2019-10-23",32.55,33.4,32.34,32.45,614400.0],["2019-10-24",32.45,32.8,31.76,31.91,407700.0],["2019-10-25",31.82,33.4,31.8,32.82,594400.0],["2019-10-28",33.36,33.43,32.48,32.82,967700.0],["2019-10-29",32.81,33.27,31.71,31.91,786100.0],["2019-10-30",31.8,32.26,31.03,31.62,1041900.0],["2019-10-31",31.69,31.96,28.36,30.08,2258500.0],["2019-11-01",30.71,34.01,30.22,33.64,1194300.0],["2019-11-04",33.95,34.2,33.19,34.0,602200.0],["2019-11-05",33.4,35.55,33.21,34.52,745500.0],["2019-11-06",34.83,35.14,33.52,33.78,505900.0],["2019-11-07",31.78,34.33,30.91,33.77,1907400.0],["2019-11-08",32.09,35.05,32.0,33.56,5729100.0],["2019-11-11",33.46,33.78,32.3,32.43,1368000.0],["2019-11-12",32.43,34.31,32.21,33.99,1280500.0],["2019-11-13",34.01,35.03,33.73,34.32,595100.0],["2019-11-14",34.33,34.69,33.15,34.21,637800.0],["2019-11-15",34.86,36.22,34.54,35.68,974700.0],["2019-11-18",36.42,37.06,35.87,36.14,1122500.0],["2019-11-19",36.29,37.5,36.08,36.63,1047600.0],["2019-11-20",36.27,37.26,36.15,37.0,823300.0],["2019-11-21",36.9,38.35,36.51,38.18,753400.0],["2019-11-22",38.32,38.32,36.63,37.33,958100.0],["2019-11-25",38.44,38.54,37.0,37.86,937300.0],["2019-11-26",38.25,38.54,36.58,37.3,1006500.0],["2019-11-27",37.54,39.3,36.58,39.06,960100.0],["2019-11-29",38.81,39.49,38.0,38.9,384400.0],["2019-12-02",38.99,39.46,38.03,38.72,702000.0],["2019-12-03",38.45,39.3,38.4,39.11,534900.0],["2019-12-04",39.37,40.34,38.4,40.26,1187700.0],["2019-12-05",40.48,40.66,39.44,40.08,722900.0],["2019-12-06",40.41,40.96,39.92,40.94,591000.0],["2019-12-09",45.9,47.43,41.73,41.97,2045700.0],["2019-12-10",42.5,44.57,41.88,44.25,1079800.0],["2019-12-11",44.32,44.97,43.39,44.08,772900.0],["2019-12-12",43.94,46.32,43.9,45.7,820100.0],["2019-12-13",45.52,46.75,45.03,46.7,670300.0],["2019-12-16",46.91,47.1,44.7,45.91,1258000.0],["2019-12-17",47.34,47.46,45.44,47.12,847800.0],["2019-12-18",46.9,47.25,46.45,47.14,670600.0],["2019-12-19",47.22,48.2,47.05,47.9,853900.0],["2019-12-20",48.08,48.91,47.24,48.59,1587500.0],["2019-12-23",48.92,49.88,48.05,49.67,571900.0],["2019-12-24",49.85,50.24,49.53,50.23,213900.0],["2019-12-26",50.38,50.72,49.96,50.59,453300.0],["2019-12-27",50.74,50.74,48.44,48.48,441600.0],["2019-12-30",48.23,48.93,47.77,47.96,465000.0],["2019-12-31",47.66,48.72,47.29,47.75,423500.0],["2020-01-02",48.49,48.54,46.9,47.52,844600.0],["2020-01-03",46.86,47.85,46.39,47.29,369400.0],["2020-01-06",46.9,48.54,46.11,48.49,636600.0],["2020-01-07",48.63,49.36,47.92,49.11,606900.0],["2020-01-08",49.12,50.24,48.63,50.15,601800.0],["2020-01-09",50.64,50.67,48.48,48.57,993600.0],["2020-01-10",48.76,50.3,48.28,48.33,613900.0],["2020-01-13",48.12,48.17,44.3,45.31,1201100.0],["2020-01-14",46.77,49.67,46.28,49.23,1058800.0],["2020-01-15",49.05,51.82,49.05,50.21,1045700.0],["2020-01-16",50.69,51.57,49.95,51.55,1318400.0],["2020-01-17",51.75,53.27,51.71,52.86,1621400.0],["2020-01-21",52.67,54.44,51.98,53.8,925100.0],["2020-01-22",53.8,54.68,53.67,53.81,782900.0],["2020-01-23",53.76,54.17,53.06,53.25,573200.0],["2020-01-24",53.19,54.1,52.39,53.03,758400.0],["2020-01-27",51.8,53.13,50.95,52.69,668800.0],["2020-01-28",53.28,53.59,52.12,52.56,468600.0],["2020-01-29",52.58,53.55,52.23,53.19,285800.0],["2020-01-30",52.59,52.89,51.05,52.05,442500.0],["2020-01-31",51.81,51.96,48.58,48.73,922100.0],["2020-02-03",49.03,49.75,48.66,49.61,561400.0],["2020-02-04",50.23,50.33,49.44,49.85,501800.0],["2020-02-05",50.24,50.47,49.04,49.61,759700.0],["2020-02-06",49.82,49.82,47.87,48.37,540900.0],["2020-02-07",47.98,48.53,47.01,48.2,380800.0],["2020-02-10",48.14,48.72,47.68,48.56,364100.0],["2020-02-11",48.96,50.28,48.53,48.86,331200.0],["2020-02-12",49.11,49.78,47.72,49.37,768600.0],["2020-02-13",50.02,52.84,49.47,52.01,690500.0],["2020-02-14",52.58,52.99,51.35,51.51,534600.0],["2020-02-18",51.3,53.34,51.22,53.28,499100.0],["2020-02-19",53.55,53.9,52.26,53.04,516200.0],["2020-02-20",53.0,54.08,52.53,53.68,544100.0],["2020-02-21",53.43,53.61,52.8,53.11,449300.0],["2020-02-24",51.16,51.46,47.72,49.67,625000.0],["2020-02-25",49.67,50.17,45.72,46.71,754200.0],["2020-02-26",47.12,48.44,46.51,48.37,526000.0],["2020-02-27",47.32,47.76,44.41,44.59,1016700.0],["2020-02-28",43.05,47.56,42.77,47.48,823500.0],["2020-03-02",47.3,49.35,45.85,49.34,649200.0],["2020-03-03",49.53,49.86,46.56,46.78,701100.0],["2020-03-04",47.85,48.43,46.35,48.43,657600.0],["2020-03-05",46.88,49.7,46.85,48.6,564000.0],["2020-03-06",47.11,48.77,46.52,46.9,457000.0],["2020-03-09",44.22,46.71,42.61,44.25,531000.0],["2020-03-10",45.49,46.6,41.71,45.72,634000.0],["2020-03-11",44.39,45.15,40.21,40.87,718800.0],["2020-03-12",38.03,40.39,35.67,35.68,925700.0],["2020-03-13",37.77,38.0,31.91,37.07,1014400.0],["2020-03-16",30.21,35.91,30.21,32.6,982200.0],["2020-03-17",33.53,35.8,31.08,32.37,1163100.0],["2020-03-18",30.78,33.01,27.77,31.52,1215600.0],["2020-03-19",31.52,35.0,31.52,32.75,635900.0],["2020-03-20",33.14,36.52,32.53,33.3,856600.0],["2020-03-23",33.3,35.84,32.67,34.04,694500.0],["2020-03-24",35.49,36.1,34.06,36.09,591100.0],["2020-03-25",35.53,39.33,35.22,37.36,597000.0],["2020-03-26",37.04,40.42,36.15,37.75,676100.0],["2020-03-27",36.99,37.75,35.03,35.07,719700.0],["2020-03-30",35.58,36.26,34.13,35.4,856200.0],["2020-03-31",35.46,36.07,34.5,35.48,708000.0],["2020-04-01",34.51,36.32,34.13,34.45,739200.0],["2020-04-02",34.08,37.65,34.08,37.24,828900.0],["2020-04-03",36.8,38.44,36.0,37.49,715000.0],["2020-04-06",38.75,39.55,37.01,39.5,690300.0],["2020-04-07",40.28,40.78,37.55,38.18,663800.0],["2020-04-08",38.74,40.92,38.07,40.66,534700.0],["2020-04-09",40.92,42.33,38.8,39.88,540000.0],["2020-04-13",39.55,40.2,38.97,39.78,461500.0],["2020-04-14",40.34,42.13,39.92,42.04,750300.0],["2020-04-15",41.6,42.93,41.2,42.21,505700.0],["2020-04-16",42.34,43.35,41.45,43.21,506600.0],["2020-04-17",44.26,45.7,43.68,45.39,926100.0],["2020-04-20",44.9,47.48,44.57,46.37,921300.0],["2020-04-21",46.35,46.99,44.35,45.4,816800.0],["2020-04-22",45.91,46.17,44.71,45.21,347200.0],["2020-04-23",45.33,46.5,44.49,45.03,593900.0],["2020-04-24",45.36,46.69,44.08,46.5,820000.0],["2020-04-27",47.0,47.5,46.6,46.92,706900.0],["2020-04-28",47.3,47.43,44.59,44.77,566900.0],["2020-04-29",45.42,45.42,43.41,43.55,669900.0],["2020-04-30",43.08,43.75,39.34,41.14,1443400.0],["2020-05-01",40.47,41.25,36.41,37.01,1114300.0],["2020-05-04",37.48,38.44,36.02,38.4,1195200.0],["2020-05-05",39.62,41.29,38.91,39.45,874100.0],["2020-05-06",39.53,40.02,38.67,38.81,543000.0],["2020-05-07",39.21,40.17,39.13,39.31,554600.0],["2020-05-08",39.46,40.76,39.26,39.61,504100.0],["2020-05-11",40.08,44.6,39.78,44.13,1226300.0],["2020-05-12",44.43,48.39,44.43,45.65,1492400.0],["2020-05-13",45.75,47.85,43.89,45.56,812200.0],["2020-05-14",45.18,45.6,43.18,44.75,761000.0],["2020-05-15",44.29,46.64,43.68,46.29,533000.0],["2020-05-18",47.25,49.29,46.85,48.83,684500.0],["2020-05-19",48.76,49.55,47.05,47.85,437100.0],["2020-05-20",48.58,50.22,48.21,50.15,712700.0],["2020-05-21",50.21,50.74,49.75,50.15,651500.0],["2020-05-22",49.84,52.79,49.84,52.78,519800.0],["2020-05-26",53.11,54.53,51.81,52.45,780400.0],["2020-05-27",52.82,54.48,51.18,53.04,1300800.0],["2020-05-28",52.95,54.18,52.78,53.35,645100.0],["2020-05-29",53.34,53.34,49.89,51.74,761000.0],["2020-06-01",51.67,53.16,50.91,52.1,588200.0],["2020-06-02",51.95,52.75,51.24,52.29,507800.0],["2020-06-03",52.33,52.89,50.97,51.04,487400.0],["2020-06-04",50.74,52.13,49.26,49.57,401800.0],["2020-06-05",50.25,51.22,48.27,50.66,522900.0],["2020-06-08",50.75,52.38,49.74,52.23,427800.0],["2020-06-09",52.11,53.16,51.64,51.76,378500.0],["2020-06-10",52.11,53.8,51.44,52.77,460200.0],["2020-06-11",51.9,51.99,50.35,50.67,875400.0],["2020-06-12",52.01,53.22,45.15,47.14,1434100.0],["2020-06-15",46.95,48.59,46.49,48.3,1110900.0],["2020-06-16",49.58,49.7,47.51,48.48,633300.0],["2020-06-17",48.73,49.07,47.63,48.02,647000.0],["2020-06-18",47.93,48.84,47.52,48.0,521500.0],["2020-06-19",47.88,48.52,47.65,48.13,1360200.0],["2020-06-22",47.93,49.26,46.59,48.22,1055700.0],["2020-06-23",48.9,52.23,48.59,51.87,651400.0],["2020-06-24",51.61,53.49,50.5,50.51,508200.0],["2020-06-25",50.5,52.93,50.3,52.93,425400.0],["2020-06-26",52.61,52.76,50.91,51.71,665600.0],["2020-06-29",51.82,53.84,50.93,53.02,480500.0],["2020-06-30",52.88,53.65,51.82,53.48,558700.0],["2020-07-01",53.68,56.31,53.24,55.64,642700.0],["2020-07-02",56.09,56.75,55.09,55.69,678500.0],["2020-07-06",56.2,56.2,54.13,54.85,1268900.0],["2020-07-07",54.74,56.03,53.77,54.33,549600.0],["2020-07-08",54.65,55.74,54.24,54.86,502000.0],["2020-07-09",55.13,55.24,52.45,53.37,924900.0],["2020-07-10",53.07,54.08,52.63,52.9,300900.0],["2020-07-13",53.03,53.5,50.4,50.4,375800.0],["2020-07-14",50.4,50.98,48.18,50.81,761700.0],["2020-07-15",51.6,52.41,50.88,52.19,293800.0],["2020-07-16",51.65,52.19,50.56,51.87,379800.0],["2020-07-17",51.92,54.16,51.43,53.61,516100.0],["2020-07-20",54.39,55.97,53.92,55.93,474300.0],["2020-07-21",55.95,56.22,53.7,54.01,292400.0],["2020-07-22",53.94,54.78,52.57,53.02,243300.0],["2020-07-23",52.64,54.17,51.95,52.18,382100.0],["2020-07-24",51.59,51.59,49.9,50.8,590900.0],["2020-07-27",51.32,52.91,51.32,52.78,380900.0],["2020-07-28",52.64,52.99,51.2,51.29,275000.0],["2020-07-29",51.24,51.68,49.26,49.4,755300.0],["2020-07-30",48.5,50.18,47.29,47.45,672400.0],["2020-07-31",48.3,48.3,44.97,45.32,646500.0],["2020-08-03",45.71,47.1,45.32,46.95,733900.0],["2020-08-04",47.05,47.57,43.45,44.11,838400.0],["2020-08-05",43.92,44.37,43.09,43.3,623200.0],["2020-08-06",43.28,43.92,42.48,43.4,804500.0],["2020-08-07",43.67,43.86,42.41,43.24,551800.0],["2020-08-10",43.14,43.27,41.25,42.15,1094000.0],["2020-08-11",42.05,42.05,40.37,40.4,607600.0],["2020-08-12",40.56,41.71,40.08,40.3,623400.0],["2020-08-13",40.81,41.28,39.93,41.08,983500.0],["2020-08-14",41.03,41.38,40.38,40.55,432900.0],["2020-08-17",41.57,41.83,40.63,41.67,436500.0],["2020-08-18",41.48,41.7,40.0,40.22,360200.0],["2020-08-19",40.25,40.7,39.14,39.91,674800.0],["2020-08-20",39.86,40.19,39.17,39.86,438500.0],["2020-08-21",39.85,39.86,39.12,39.57,530500.0],["2020-08-24",39.69,39.69,37.76,38.16,519900.0],["2020-08-25",37.7,38.9,36.12,38.62,959400.0],["2020-08-26",38.51,39.31,38.38,38.63,751000.0],["2020-08-27",38.45,39.58,38.36,39.2,370800.0],["2020-08-28",38.97,40.19,38.95,40.08,443100.0],["2020-08-31",40.37,41.78,39.97,41.01,761100.0],["2020-09-01",40.75,41.24,39.5,39.76,596100.0],["2020-09-02",39.93,41.44,39.77,41.26,618700.0],["2020-09-03",40.97,41.74,39.78,40.87,716800.0],["2020-09-04",40.63,40.89,38.75,40.39,490700.0],["2020-09-08",40.19,40.36,39.06,39.29,392900.0],["2020-09-09",39.93,40.2,38.0,39.6,722500.0],["2020-09-10",39.8,40.23,38.32,38.32,371800.0],["2020-09-11",38.42,38.43,36.91,36.97,637700.0],["2020-09-14",37.47,38.77,37.31,38.43,632300.0],["2020-09-15",38.9,39.1,38.09,38.28,335000.0],["2020-09-16",38.28,39.25,38.28,38.4,429000.0],["2020-09-17",37.9,38.84,37.61,38.67,324100.0],["2020-09-18",38.99,38.99,37.67,38.46,987200.0],["2020-09-21",37.85,37.85,36.01,36.48,454200.0],["2020-09-22",36.46,36.87,35.5,36.6,565300.0],["2020-09-23",36.55,36.77,35.29,35.34,715200.0],["2020-09-24",34.94,35.0,33.45,33.87,616000.0],["2020-09-25",33.8,34.68,33.64,34.44,867900.0],["2020-09-28",35.0,35.63,34.03,35.25,493500.0],["2020-09-29",35.26,35.79,34.39,34.4,670600.0],["2020-09-30",34.43,35.53,34.43,35.0,905500.0],["2020-10-01",35.14,35.87,34.67,34.95,815000.0],["2020-10-02",34.18,34.98,33.02,33.42,793000.0],["2020-10-05",33.79,36.88,33.55,36.35,1550300.0],["2020-10-06",36.0,36.71,35.4,35.56,788200.0],["2020-10-07",35.84,36.37,35.1,36.12,527100.0],["2020-10-08",36.78,37.22,36.43,36.61,511400.0],["2020-10-09",36.79,36.99,35.5,35.61,341300.0],["2020-10-12",35.85,36.12,35.19,35.62,570400.0],["2020-10-13",35.81,36.14,34.96,35.16,944300.0],["2020-10-14",35.4,36.77,35.12,36.4,1815900.0],["2020-10-15",36.08,36.5,34.87,35.17,685100.0],["2020-10-16",35.13,36.77,34.95,35.87,1787300.0],["2020-10-19",35.5,36.0,34.75,35.28,813400.0],["2020-10-20",35.63,36.07,35.46,35.5,555200.0],["2020-10-21",35.49,35.94,35.07,35.39,632800.0],["2020-10-22",37.69,38.98,36.69,38.87,1713800.0],["2020-10-23",38.87,39.15,37.42,38.04,714100.0],["2020-10-26",37.68,38.48,36.88,37.48,647200.0],["2020-10-27",37.53,39.03,37.02,39.0,418100.0],["2020-10-28",38.4,38.83,37.67,38.18,359900.0],["2020-10-29",38.46,39.73,37.46,39.24,1084400.0],["2020-10-30",38.96,40.13,38.28,40.07,714700.0],["2020-11-02",39.92,40.67,38.94,40.14,554400.0],["2020-11-03",40.28,41.75,40.26,41.45,516800.0],["2020-11-04",41.41,44.14,40.25,41.52,1159700.0],["2020-11-05",41.8,42.49,40.19,42.08,634100.0],["2020-11-06",41.85,42.12,37.76,39.23,1075800.0],["2020-11-09",40.91,42.55,40.1,40.65,632400.0],["2020-11-10",41.0,42.24,40.03,41.59,640200.0],["2020-11-11",41.65,42.31,41.12,41.62,485800.0],["2020-11-12",41.23,42.0,41.1,41.49,404600.0],["2020-11-13",41.74,42.43,41.4,41.53,311700.0],["2020-11-16",42.26,42.3,39.67,39.92,576100.0],["2020-11-17",39.84,40.13,39.14,39.61,333000.0],["2020-11-18",39.91,41.72,39.49,40.17,427600.0],["2020-11-19",40.62,42.08,39.9,41.79,542800.0],["2020-11-20",42.05,43.93,41.89,43.59,653900.0],["2020-11-23",43.61,44.98,43.46,44.03,508200.0],["2020-11-24",44.66,45.75,44.05,45.36,592800.0],["2020-11-25",45.61,46.44,45.01,45.66,493200.0],["2020-11-27",45.68,45.82,43.91,44.67,197100.0],["2020-11-30",44.99,46.34,44.35,46.32,422000.0],["2020-12-01",48.95,49.98,46.29,46.54,1100700.0],["2020-12-02",46.65,47.15,45.32,46.43,384000.0],["2020-12-03",46.32,46.49,44.83,45.25,522600.0],["2020-12-04",45.56,46.15,44.3,44.7,424800.0],["2020-12-07",44.73,45.47,43.2,43.79,528500.0],["2020-12-08",39.5,39.5,36.37,36.78,2751200.0],["2020-12-09",37.24,37.5,33.58,33.8,1927000.0],["2020-12-10",33.89,35.09,33.21,33.84,1239800.0],["2020-12-11",33.8,34.4,32.74,33.71,741700.0],["2020-12-14",34.01,35.51,33.99,34.15,808800.0],["2020-12-15",34.4,34.6,33.82,34.39,627400.0],["2020-12-16",34.39,34.51,33.91,34.03,371400.0],["2020-12-17",34.09,34.4,32.47,33.42,776400.0],["2020-12-18",33.42,33.8,32.91,33.21,1572200.0],["2020-12-21",44.11,45.91,40.01,42.62,5803300.0],["2020-12-22",41.84,42.88,41.35,41.85,1536600.0],["2020-12-23",41.48,44.15,41.15,43.81,784900.0],["2020-12-24",44.31,45.64,43.84,45.15,363700.0],["2020-12-28",45.25,45.98,44.41,44.54,691800.0],["2020-12-29",44.98,45.56,43.76,44.31,731700.0],["2020-12-30",44.43,46.38,44.41,44.52,410200.0],["2020-12-31",44.25,44.44,42.9,43.33,579700.0],["2021-01-04",43.03,44.59,42.87,44.3,535800.0],["2021-01-05",43.78,44.72,43.64,44.29,985300.0],["2021-01-06",44.02,45.16,43.44,44.23,646300.0],["2021-01-07",44.6,47.28,43.77,46.66,819000.0],["2021-01-08",46.96,47.97,45.29,45.83,652900.0],["2021-01-11",45.61,47.49,44.76,46.72,676100.0],["2021-01-12",46.73,48.4,45.81,46.53,568700.0],["2021-01-13",46.4,48.01,46.31,46.5,1115600.0],["2021-01-14",47.42,47.42,45.79,45.95,591600.0],["2021-01-15",45.99,46.5,44.26,45.67,1442600.0],["2021-01-19",46.21,47.14,45.68,46.55,1324500.0],["2021-01-20",46.99,48.29,45.82,45.96,559400.0],["2021-01-21",46.22,47.99,44.78,47.75,1275700.0],["2021-01-22",47.02,47.95,46.33,47.47,550000.0],["2021-01-25",47.86,49.75,47.02,49.5,827000.0],["2021-01-26",49.61,50.25,47.89,48.04,554700.0],["2021-01-27",48.34,48.57,45.76,45.84,784800.0],["2021-01-28",46.25,46.54,44.79,45.44,631000.0],["2021-01-29",45.88,48.21,45.45,46.97,698600.0],["2021-02-01",47.5,49.12,47.25,48.79,462200.0],["2021-02-02",49.05,50.98,49.0,50.7,678000.0],["2021-02-03",50.5,52.48,50.5,51.25,433100.0],["2021-02-04",51.53,51.53,50.04,50.49,391900.0],["2021-02-05",50.94,53.39,50.36,52.84,451400.0],["2021-02-08",52.94,56.08,52.64,55.82,837900.0],["2021-02-09",55.2,57.22,54.22,55.01,712800.0],["2021-02-10",55.14,58.19,53.83,56.68,1454600.0],["2021-02-11",57.32,58.93,55.43,57.5,662900.0],["2021-02-12",57.63,58.25,55.69,55.89,631200.0],["2021-02-16",55.38,55.89,53.82,54.37,728000.0],["2021-02-17",54.37,54.37,51.61,52.5,720200.0],["2021-02-18",51.38,51.96,49.89,50.34,595000.0],["2021-02-19",50.7,52.79,50.45,52.18,515600.0],["2021-02-22",51.85,54.33,51.83,53.84,736800.0],["2021-02-23",53.09,55.04,51.22,54.17,839500.0],["2021-02-24",53.8,55.25,52.53,52.89,630700.0],["2021-02-25",52.47,54.24,50.17,50.29,645500.0],["2021-02-26",47.63,49.85,46.57,47.44,1153400.0],["2021-03-01",46.23,49.16,46.23,47.51,574500.0],["2021-03-02",47.51,49.08,46.82,48.92,717700.0],["2021-03-03",48.62,48.79,45.63,46.1,839900.0],["2021-03-04",45.7,47.36,44.32,47.33,889200.0],["2021-03-05",47.0,48.92,45.14,48.89,1258600.0],["2021-03-08",48.58,49.97,47.38,48.31,1334100.0],["2021-03-09",48.95,50.96,48.16,48.6,520300.0],["2021-03-10",48.92,49.61,46.8,47.2,656100.0],["2021-03-11",47.9,50.61,47.55,50.17,673700.0],["2021-03-12",49.99,51.64,49.29,51.59,472700.0],["2021-03-15",50.03,52.39,49.48,52.29,402000.0],["2021-03-16",52.71,52.71,49.58,50.75,1000800.0],["2021-03-17",50.04,51.65,48.65,51.57,488900.0],["2021-03-18",51.13,51.13,48.25,48.54,949500.0],["2021-03-19",48.96,51.43,48.96,50.42,2127800.0],["2021-03-22",50.59,54.04,50.26,52.82,485100.0],["2021-03-23",52.52,52.52,49.91,51.06,745200.0],["2021-03-24",51.5,52.37,47.55,47.96,736100.0],["2021-03-25",47.65,49.99,46.91,49.38,702600.0],["2021-03-26",49.6,50.5,47.79,49.64,753500.0],["2021-03-29",49.57,50.61,47.63,47.79,1082400.0],["2021-03-30",46.57,49.8,46.38,49.25,1114500.0],["2021-03-31",50.03,52.7,49.68,51.64,803700.0],["2021-04-01",52.15,53.24,51.07,52.62,450100.0],["2021-04-05",52.57,54.89,51.8,54.83,811500.0],["2021-04-06",54.39,55.03,52.82,54.01,1259500.0],["2021-04-07",53.4,53.93,52.74,52.84,625800.0],["2021-04-08",52.92,53.96,52.48,52.92,595300.0],["2021-04-09",52.87,52.91,51.91,52.77,422700.0],["2021-04-12",52.62,53.37,51.07,52.24,944900.0],["2021-04-13",52.41,53.07,51.51,52.06,534500.0],["2021-04-14",52.44,54.8,52.44,53.36,659700.0],["2021-04-15",54.0,55.77,53.67,55.04,1052300.0],["2021-04-16",54.79,55.98,53.91,54.69,1123700.0],["2021-04-19",54.13,55.5,53.4,54.51,569900.0],["2021-04-20",54.54,55.97,53.71,55.68,495600.0],["2021-04-21",55.43,56.0,54.44,55.11,558900.0],["2021-04-22",55.32,56.1,54.66,55.19,557800.0],["2021-04-23",55.61,55.99,54.41,54.73,512000.0],["2021-04-26",55.14,56.2,54.8,56.11,489700.0],["2021-04-27",56.37,56.78,55.34,55.37,376300.0],["2021-04-28",54.86,56.45,53.94,55.42,454700.0],["2021-04-29",55.57,56.79,54.29,55.78,671000.0],["2021-04-30",55.64,57.55,54.77,55.8,638100.0],["2021-05-03",56.36,56.96,55.11,55.2,551300.0],["2021-05-04",54.48,55.3,53.07,53.56,774800.0],["2021-05-05",54.16,54.62,52.27,53.27,801700.0],["2021-05-06",53.03,55.39,52.51,55.1,679900.0],["2021-05-07",55.56,56.65,55.21,55.79,529300.0],["2021-05-10",55.01,56.42,54.38,55.75,769700.0],["2021-05-11",53.91,56.45,53.02,56.18,754000.0],["2021-05-12",55.7,56.41,54.27,54.32,502800.0],["2021-05-13",54.92,55.58,53.63,54.95,512300.0],["2021-05-14",55.12,55.8,53.52,55.22,798300.0],["2021-05-17",54.96,56.29,54.02,55.72,390100.0],["2021-05-18",55.9,56.12,55.3,55.3,709100.0],["2021-05-19",54.44,55.95,54.11,55.11,504300.0],["2021-05-20",55.12,57.58,54.03,56.76,607100.0],["2021-05-21",57.25,57.98,56.81,57.11,521500.0],["2021-05-24",57.82,57.97,56.36,56.59,519200.0],["2021-05-25",56.57,57.22,55.84,55.86,544100.0],["2021-05-26",56.36,56.55,55.93,56.31,284000.0],["2021-05-27",56.37,57.12,55.73,57.1,350400.0],["2021-05-28",57.29,58.13,55.68,55.78,318100.0],["2021-06-01",55.68,56.59,55.47,55.87,719000.0],["2021-06-02",56.17,56.7,55.77,56.56,312300.0],["2021-06-03",56.46,57.36,56.13,57.13,236500.0],["2021-06-04",57.5,58.18,56.79,57.6,368100.0],["2021-06-07",57.67,60.13,57.6,59.65,637300.0],["2021-06-08",59.6,60.16,58.11,59.98,277900.0],["2021-06-09",60.05,60.71,58.62,58.9,380300.0],["2021-06-10",60.06,60.34,59.19,59.5,587100.0],["2021-06-11",59.84,59.84,56.88,57.74,561800.0],["2021-06-14",57.46,58.47,57.46,58.24,521100.0],["2021-06-15",56.82,58.35,56.82,58.18,405800.0],["2021-06-16",58.24,59.21,58.05,58.78,393000.0],["2021-06-17",58.58,60.1,58.45,59.75,488200.0],["2021-06-18",59.41,60.83,59.08,60.46,1531200.0],["2021-06-21",60.4,62.16,59.75,61.27,729300.0],["2021-06-22",60.75,61.28,56.67,56.84,719100.0],["2021-06-23",56.58,57.08,55.66,56.41,610400.0],["2021-06-24",56.43,57.26,55.79,56.59,494800.0],["2021-06-25",56.55,57.34,55.86,56.72,8013600.0],["2021-06-28",57.47,57.67,55.73,56.09,723000.0],["2021-06-29",55.93,56.14,53.42,53.53,885400.0],["2021-06-30",53.24,55.71,52.92,55.11,719800.0],["2021-07-01",55.18,56.47,54.31,56.42,654400.0],["2021-07-02",56.38,56.38,55.42,55.73,565400.0],["2021-07-06",55.69,57.42,55.51,57.26,899300.0],["2021-07-07",57.43,58.37,56.13,56.81,595500.0],["2021-07-08",55.82,58.0,55.82,57.11,544400.0],["2021-07-09",57.34,58.61,57.2,58.18,422600.0],["2021-07-12",58.35,58.45,57.12,57.18,237900.0],["2021-07-13",56.95,56.99,55.81,56.09,269900.0],["2021-07-14",56.58,56.58,55.8,55.91,376400.0],["2021-07-15",55.82,56.39,54.98,56.1,459100.0],["2021-07-16",56.6,57.15,55.87,56.04,346900.0],["2021-07-19",55.83,56.49,55.34,56.32,284200.0],["2021-07-20",56.63,57.22,55.68,56.74,551600.0],["2021-07-21",57.02,57.08,55.4,55.46,743700.0],["2021-07-22",55.04,55.12,51.14,51.15,2872500.0],["2021-07-23",51.43,51.86,49.03,50.19,1906400.0],["2021-07-26",50.67,51.6,49.7,49.72,687800.0],["2021-07-27",49.69,50.26,47.86,48.59,1218500.0],["2021-07-28",48.6,51.04,48.51,50.0,926700.0],["2021-07-29",50.07,51.69,49.67,49.84,775300.0],["2021-07-30",47.47,49.37,46.87,48.09,1220000.0],["2021-08-02",48.09,49.39,47.9,48.19,839100.0],["2021-08-03",48.07,48.21,46.05,47.12,972600.0],["2021-08-04",46.69,47.99,46.03,46.55,638400.0],["2021-08-05",46.36,46.96,45.86,46.37,785600.0],["2021-08-06",46.72,47.66,45.9,46.05,420600.0],["2021-08-09",47.03,47.03,45.09,45.14,447600.0],["2021-08-10",44.92,46.57,43.62,44.0,762700.0],["2021-08-11",44.03,44.7,43.67,43.89,685500.0],["2021-08-12",43.87,44.67,43.58,44.05,527100.0],["2021-08-13",44.24,44.4,43.7,43.95,390400.0],["2021-08-16",43.7,44.15,43.15,43.61,627400.0],["2021-08-17",43.27,44.79,43.09,44.65,490100.0],["2021-08-18",45.38,45.38,42.22,42.25,927200.0],["2021-08-19",40.99,42.87,40.99,41.92,696400.0],["2021-08-20",41.81,43.86,41.59,43.2,776800.0],["2021-08-23",43.75,44.75,43.44,44.03,380900.0],["2021-08-24",43.93,44.43,43.71,44.13,408700.0],["2021-08-25",43.97,44.39,43.57,44.04,354600.0],["2021-08-26",44.15,44.93,43.76,43.95,470400.0],["2021-08-27",43.93,45.34,43.65,45.05,328900.0],["2021-08-30",45.01,45.4,43.92,43.99,394900.0],["2021-08-31",44.18,44.89,43.99,44.68,468400.0],["2021-09-01",44.97,45.88,44.49,45.8,486600.0],["2021-09-02",46.0,46.88,45.67,46.42,336800.0],["2021-09-03",46.37,46.77,46.12,46.43,310600.0],["2021-09-07",46.37,46.85,45.3,45.43,375900.0],["2021-09-08",45.49,45.87,44.82,44.97,380100.0],["2021-09-09",44.76,45.9,44.76,45.19,380100.0],["2021-09-10",45.19,45.68,44.53,45.18,334900.0],["2021-09-13",45.56,46.18,45.02,45.76,347000.0],["2021-09-14",45.82,46.25,45.42,45.68,309700.0],["2021-09-15",45.71,46.79,44.98,46.11,367200.0],["2021-09-16",46.09,46.49,45.43,45.8,396000.0],["2021-09-17",45.85,47.22,45.11,47.14,1298800.0],["2021-09-20",46.47,47.09,45.6,46.11,612100.0],["2021-09-21",46.09,47.23,46.09,47.01,260100.0],["2021-09-22",47.21,47.43,46.32,46.74,265500.0],["2021-09-23",46.98,47.84,46.34,47.75,297300.0],["2021-09-24",48.07,48.07,47.23,47.52,271400.0],["2021-09-27",47.61,48.35,47.25,48.24,266900.0],["2021-09-28",48.2,48.41,46.46,46.48,538100.0],["2021-09-29",46.67,47.51,46.07,46.21,348600.0],["2021-09-30",46.41,47.2,46.07,46.15,406700.0],["2021-10-01",46.04,46.89,44.87,46.34,467300.0],["2021-10-04",46.21,47.13,45.17,45.53,604300.0],["2021-10-05",45.48,45.56,43.58,43.93,534800.0],["2021-10-06",43.46,44.03,42.85,43.31,323300.0],["2021-10-07",43.48,44.66,43.28,44.02,414800.0],["2021-10-08",44.03,44.6,43.42,44.17,206500.0],["2021-10-11",44.05,45.08,43.82,44.31,359400.0],["2021-10-12",44.24,45.97,43.99,45.54,332800.0],["2021-10-13",45.41,46.43,45.35,45.53,291500.0],["2021-10-14",46.23,47.4,45.9,46.73,309600.0],["2021-10-15",47.23,47.4,46.06,46.28,817900.0],["2021-10-18",45.89,46.19,43.65,44.28,365800.0],["2021-10-19",44.82,45.94,44.53,45.82,241700.0],["2021-10-20",46.0,47.68,45.49,47.58,310100.0],["2021-10-21",47.65,48.44,47.25,47.99,338700.0],["2021-10-22",48.19,48.75,47.26,48.55,330700.0],["2021-10-25",48.74,49.45,48.0,48.89,290100.0],["2021-10-26",48.96,49.12,47.97,48.02,278500.0],["2021-10-27",48.15,48.2,46.84,46.99,275000.0],["2021-10-28",47.14,48.46,47.02,48.4,407900.0],["2021-10-29",48.36,48.77,46.91,47.0,250700.0],["2021-11-01",47.1,49.75,46.9,49.62,262300.0],["2021-11-02",49.9,49.9,48.58,49.78,269400.0],["2021-11-03",49.0,50.26,45.63,49.64,778200.0],["2021-11-04",49.99,50.98,45.79,46.17,558900.0],["2021-11-05",45.73,46.48,44.86,45.69,410400.0],["2021-11-08",46.11,46.33,44.77,45.24,256900.0],["2021-11-09",45.21,45.67,42.92,43.52,371800.0],["2021-11-10",43.15,44.23,42.9,42.99,258400.0],["2021-11-11",43.47,43.47,42.39,42.8,269900.0],["2021-11-12",42.78,42.9,41.61,42.01,316400.0],["2021-11-15",42.24,42.24,40.43,40.58,530800.0],["2021-11-16",40.3,40.85,39.34,40.69,455400.0],["2021-11-17",40.78,41.82,39.09,39.67,580700.0],["2021-11-18",39.73,40.06,38.69,38.71,515100.0],["2021-11-19",38.49,39.39,37.5,38.22,410600.0],["2021-11-22",38.31,38.91,37.02,37.18,668500.0],["2021-11-23",37.3,37.51,36.36,37.37,675100.0],["2021-11-24",37.14,37.71,36.48,37.25,564100.0],["2021-11-26",36.93,37.7,35.46,36.45,373000.0],["2021-11-29",36.88,37.11,35.46,35.51,572900.0],["2021-11-30",35.34,36.08,35.26,35.62,834300.0],["2021-12-01",35.99,36.29,35.0,35.04,619700.0],["2021-12-02",35.0,35.45,34.29,34.83,749800.0],["2021-12-03",35.9,36.7,33.94,34.22,985600.0],["2021-12-06",34.04,34.04,32.02,32.66,829500.0],["2021-12-07",33.1,33.61,32.51,32.69,1669700.0],["2021-12-08",33.0,33.51,31.81,32.12,624100.0],["2021-12-09",31.9,32.23,30.5,30.58,636800.0],["2021-12-10",30.73,30.87,29.47,29.58,645900.0],["2021-12-13",29.87,31.88,29.21,31.67,1261300.0],["2021-12-14",31.32,32.87,31.01,32.23,912000.0],["2021-12-15",32.13,32.91,31.05,32.76,1056700.0],["2021-12-16",32.75,32.9,31.25,31.4,673900.0],["2021-12-17",31.78,34.52,31.32,33.97,2973200.0],["2021-12-20",33.23,34.35,31.99,33.83,922900.0],["2021-12-21",33.88,34.81,33.45,34.58,624300.0],["2021-12-22",34.37,35.54,33.96,35.07,464900.0],["2021-12-23",34.98,36.08,34.74,35.83,423100.0],["2021-12-27",35.63,35.63,34.49,34.71,419900.0],["2021-12-28",34.58,35.53,33.85,34.2,467400.0],["2021-12-29",34.01,34.37,33.39,33.77,284500.0],["2021-12-30",33.67,34.52,33.46,33.57,279200.0],["2021-12-31",33.82,33.88,32.81,32.87,338600.0],["2022-01-03",33.03,34.85,32.6,34.81,325200.0],["2022-01-04",34.58,34.98,33.27,33.79,489500.0],["2022-01-05",33.97,35.12,32.81,32.85,536200.0],["2022-01-06",32.86,33.84,31.98,33.36,388900.0],["2022-01-07",33.45,34.4,32.38,32.57,456300.0],["2022-01-10",32.45,33.04,31.04,33.01,489200.0],["2022-01-11",33.1,34.2,32.83,33.17,411200.0],["2022-01-12",33.02,33.66,31.57,31.64,468400.0],["2022-01-13",31.75,32.53,31.17,31.95,395800.0],["2022-01-14",32.1,33.26,31.34,33.14,520200.0],["2022-01-18",32.71,32.77,31.09,31.14,562600.0],["2022-01-19",31.18,32.3,30.77,31.03,583900.0],["2022-01-20",31.4,32.33,30.16,30.36,637400.0],["2022-01-21",30.12,30.87,29.79,29.8,1205300.0],["2022-01-24",29.3,31.35,28.96,31.17,667300.0],["2022-01-25",31.04,32.23,30.59,31.52,489500.0],["2022-01-26",31.59,33.02,30.82,31.0,438300.0],["2022-01-27",31.32,31.32,29.15,29.23,611300.0],["2022-01-28",29.37,30.16,28.36,30.06,594700.0],["2022-01-31",29.71,31.4,29.35,30.89,649000.0],["2022-02-01",31.11,32.24,30.42,32.16,431400.0],["2022-02-02",31.67,32.16,29.9,30.03,644000.0],["2022-02-03",29.8,30.06,28.76,28.89,480300.0],["2022-02-04",28.77,29.25,28.02,28.74,508300.0],["2022-02-07",28.84,30.2,28.84,29.94,411700.0],["2022-02-08",29.55,30.23,28.88,30.0,421600.0],["2022-02-09",30.37,32.19,30.22,31.99,572300.0],["2022-02-10",31.57,32.51,30.45,31.05,656900.0],["2022-02-11",31.1,32.33,30.91,31.33,337300.0],["2022-02-14",31.25,31.53,30.06,30.22,512000.0],["2022-02-15",30.56,31.85,30.56,31.23,461900.0],["2022-02-16",30.81,31.6,30.1,31.07,603400.0],["2022-02-17",31.05,31.98,28.81,29.46,1588200.0],["2022-02-18",29.78,30.38,28.6,29.42,1018500.0],["2022-02-22",28.58,29.6,28.55,28.86,557000.0],["2022-02-23",29.11,29.34,27.52,27.55,630300.0],["2022-02-24",27.12,29.21,26.61,29.13,691300.0],["2022-02-25",29.11,30.81,29.02,30.79,513700.0],["2022-02-28",30.41,31.21,30.1,31.13,523300.0],["2022-03-01",31.31,32.65,31.0,32.2,714900.0],["2022-03-02",32.11,32.97,31.92,32.26,427500.0],["2022-03-03",32.43,32.48,31.79,32.13,498300.0],["2022-03-04",31.86,32.7,31.38,31.53,480500.0],["2022-03-07",31.45,32.27,30.76,30.93,349500.0],["2022-03-08",30.86,32.4,29.66,30.68,443300.0],["2022-03-09",31.3,31.84,31.05,31.52,425900.0],["2022-03-10",30.93,31.67,30.2,31.42,799000.0],["2022-03-11",31.63,31.82,28.65,28.7,727300.0],["2022-03-14",28.65,28.65,26.51,26.68,873000.0],["2022-03-15",26.7,27.62,26.66,27.18,527800.0],["2022-03-16",27.44,28.03,26.55,27.68,786400.0],["2022-03-17",27.35,29.75,27.35,29.36,670800.0],["2022-03-18",28.96,30.08,28.96,29.49,1050500.0],["2022-03-21",29.4,29.5,28.22,28.53,436600.0],["2022-03-22",28.78,29.91,28.7,29.72,313800.0],["2022-03-23",29.41,30.03,28.84,28.9,306500.0],["2022-03-24",29.48,29.77,28.67,29.76,264400.0],["2022-03-25",29.82,29.85,28.71,28.79,282200.0],["2022-03-28",28.7,29.3,27.63,28.52,291100.0],["2022-03-29",28.92,30.5,28.92,30.48,379000.0],["2022-03-30",30.14,31.13,29.22,29.36,314000.0],["2022-03-31",29.41,30.26,29.02,29.11,346100.0],["2022-04-01",29.12,30.67,28.9,30.12,390200.0],["2022-04-04",30.12,31.45,30.1,31.42,316300.0],["2022-04-05",31.16,31.79,30.42,30.54,551100.0],["2022-04-06",30.42,30.98,29.7,29.97,603900.0],["2022-04-07",29.82,31.16,29.16,29.66,321700.0],["2022-04-08",29.68,30.0,28.87,29.46,478400.0],["2022-04-11",28.97,29.57,28.61,28.76,566700.0],["2022-04-12",29.1,29.98,28.0,28.48,381200.0],["2022-04-13",28.58,29.67,28.58,29.48,373500.0],["2022-04-14",29.24,30.27,27.83,27.9,681200.0],["2022-04-18",27.74,27.74,25.3,25.57,899800.0],["2022-04-19",25.66,27.05,25.34,26.04,1067800.0],["2022-04-20",25.79,26.86,25.48,26.33,569300.0],["2022-04-21",26.57,27.0,23.8,24.92,934900.0],["2022-04-22",24.92,25.23,24.23,24.27,454500.0],["2022-04-25",24.17,25.1,23.73,24.95,502200.0],["2022-04-26",24.62,24.94,23.02,23.05,752100.0],["2022-04-27",22.91,23.17,22.27,22.7,535500.0],["2022-04-28",22.9,23.43,21.93,22.98,1031600.0],["2022-04-29",22.95,23.41,21.89,21.97,631200.0],["2022-05-02",21.83,23.59,21.72,23.58,879900.0],["2022-05-03",23.64,24.2,22.94,23.17,513600.0],["2022-05-04",23.34,24.25,22.25,24.14,490300.0],["2022-05-05",23.0,24.29,22.01,23.0,944200.0],["2022-05-06",22.35,23.07,21.9,22.62,610400.0],["2022-05-09",22.34,22.58,20.22,20.42,610900.0],["2022-05-10",21.61,22.7,20.46,21.79,766500.0],["2022-05-11",21.57,22.37,20.38,20.49,786000.0],["2022-05-12",20.2,21.85,20.2,21.41,1152300.0],["2022-05-13",22.06,23.08,21.63,22.12,726000.0],["2022-05-16",21.92,22.53,21.53,22.14,390600.0],["2022-05-17",22.98,23.26,21.84,22.33,936300.0],["2022-05-18",21.57,22.06,20.66,21.15,601600.0],["2022-05-19",21.21,21.5,20.2,20.61,644400.0],["2022-05-20",20.85,21.14,19.97,21.1,454200.0],["2022-05-23",21.3,21.52,20.62,21.09,557700.0],["2022-05-24",20.52,20.86,19.34,19.47,611300.0],["2022-05-25",19.31,20.05,19.18,19.63,627600.0],["2022-05-26",19.71,20.14,19.18,19.39,314600.0],["2022-05-27",19.34,19.85,18.55,19.83,534200.0],["2022-05-31",19.84,20.28,18.9,19.47,676100.0],["2022-06-01",19.57,19.82,18.52,19.09,659700.0],["2022-06-02",19.13,19.63,18.96,19.38,408800.0],["2022-06-03",19.21,20.11,19.21,19.68,555000.0],["2022-06-06",19.89,20.59,18.22,18.31,737800.0],["2022-06-07",18.02,19.59,18.02,19.55,677900.0],["2022-06-08",19.36,20.48,19.24,20.02,444100.0],["2022-06-09",19.87,20.14,19.5,19.6,420800.0],["2022-06-10",18.91,19.26,18.39,18.5,719700.0],["2022-06-13",17.79,18.27,17.27,17.37,690300.0],["2022-06-14",17.46,17.52,16.82,17.06,749300.0],["2022-06-15",17.16,18.72,17.16,18.33,972500.0],["2022-06-16",17.71,18.48,16.75,17.14,774100.0],["2022-06-17",17.38,18.29,17.38,17.97,1919200.0],["2022-06-21",18.37,18.77,18.05,18.09,1443000.0],["2022-06-22",17.83,19.21,17.83,18.6,2512300.0],["2022-06-23",18.72,21.35,18.6,21.28,905600.0],["2022-06-24",21.6,22.61,21.05,22.57,1536400.0],["2022-06-27",22.53,23.54,22.22,23.15,657100.0],["2022-06-28",23.03,23.51,22.57,22.61,796600.0],["2022-06-29",22.43,22.85,21.9,22.38,479800.0],["2022-06-30",21.9,23.01,21.7,22.17,437300.0],["2022-07-01",22.17,23.46,21.94,23.36,494300.0],["2022-07-05",23.01,25.48,22.13,25.45,985500.0],["2022-07-06",25.41,26.23,25.24,25.35,911400.0],["2022-07-07",25.15,26.08,25.15,26.01,730200.0],["2022-07-08",25.8,26.33,25.6,26.0,415900.0],["2022-07-11",25.66,25.66,23.41,23.49,718500.0],["2022-07-12",23.57,24.37,22.66,24.06,473900.0],["2022-07-13",23.29,24.14,22.61,22.66,813900.0],["2022-07-14",22.57,23.11,22.19,22.71,568800.0],["2022-07-15",23.1,23.18,21.73,22.31,850000.0],["2022-07-18",22.81,23.03,20.89,20.98,530700.0],["2022-07-19",21.18,21.89,21.09,21.62,437000.0],["2022-07-20",21.94,22.47,21.59,21.9,477300.0],["2022-07-21",21.81,22.07,21.47,21.8,249600.0],["2022-07-22",21.97,22.12,20.39,20.49,481100.0],["2022-07-25",20.51,20.86,19.81,20.0,426400.0],["2022-07-26",19.96,20.33,19.43,19.51,545900.0],["2022-07-27",20.59,21.7,20.41,21.62,724200.0],["2022-07-28",21.5,21.86,20.89,21.52,564600.0],["2022-07-29",21.38,21.61,20.9,21.57,789600.0],["2022-08-01",21.24,21.79,21.01,21.29,423400.0],["2022-08-02",21.13,23.26,21.0,22.95,902400.0],["2022-08-03",23.35,24.96,23.35,24.95,684100.0],["2022-08-04",25.57,28.62,25.57,28.61,1180000.0],["2022-08-05",27.82,30.05,27.09,29.74,1056400.0],["2022-08-08",29.5,29.59,28.27,29.38,672700.0],["2022-08-09",28.27,28.98,27.1,27.37,743000.0],["2022-08-10",28.12,28.39,27.15,28.22,683600.0],["2022-08-11",28.3,28.5,25.77,25.99,722900.0],["2022-08-12",26.32,28.63,26.16,28.15,823200.0],["2022-08-15",27.72,28.89,27.14,28.31,418600.0],["2022-08-16",27.99,28.28,26.99,27.41,471500.0],["2022-08-17",26.84,27.05,25.94,26.22,493000.0],["2022-08-18",26.22,26.23,25.28,26.15,368400.0],["2022-08-19",25.63,26.03,25.02,25.55,436700.0],["2022-08-22",25.19,26.38,25.19,25.47,401700.0],["2022-08-23",25.47,26.48,25.17,26.16,547100.0],["2022-08-24",26.4,28.55,26.31,27.84,663900.0],["2022-08-25",28.22,28.7,27.64,28.32,591500.0],["2022-08-26",28.23,28.3,26.65,26.8,558200.0],["2022-08-29",26.37,27.16,25.73,25.83,450700.0],["2022-08-30",26.27,27.19,24.67,24.94,509300.0],["2022-08-31",25.36,25.77,24.94,25.5,632200.0],["2022-09-01",27.5,30.63,27.27,30.59,2235000.0],["2022-09-02",30.71,32.74,30.08,31.85,1669400.0],["2022-09-06",31.97,32.4,30.61,31.38,1479200.0],["2022-09-07",30.44,30.46,27.16,30.0,1935200.0],["2022-09-08",29.93,34.39,29.72,34.0,1708500.0],["2022-09-09",34.0,34.76,33.26,34.14,886500.0],["2022-09-12",34.3,34.75,33.08,34.02,753900.0],["2022-09-13",32.82,33.32,31.71,32.95,1044100.0],["2022-09-14",33.07,34.0,32.34,33.45,662700.0],["2022-09-15",33.11,34.31,32.97,34.08,762900.0],["2022-09-16",33.9,33.9,30.67,30.84,1974400.0],["2022-09-19",30.45,32.83,29.84,32.43,709200.0],["2022-09-20",32.01,32.64,31.66,32.18,581100.0],["2022-09-21",32.33,32.33,29.63,29.8,579700.0],["2022-09-22",29.71,30.07,28.89,29.62,502800.0],["2022-09-23",29.34,29.44,27.9,28.99,609000.0],["2022-09-26",28.87,29.39,27.79,27.88,547100.0],["2022-09-27",28.64,29.43,28.33,28.72,517700.0],["2022-09-28",29.26,30.0,28.99,29.38,758400.0],["2022-09-29",29.01,29.01,28.07,28.57,475600.0],["2022-09-30",28.62,29.54,28.19,28.28,639700.0],["2022-10-03",28.73,30.02,27.94,28.98,501700.0],["2022-10-04",29.45,30.31,29.07,29.45,590200.0],["2022-10-05",28.76,29.28,27.52,28.99,802200.0],["2022-10-06",28.62,29.25,28.45,28.83,631500.0],["2022-10-07",28.19,28.19,27.02,27.09,618900.0],["2022-10-10",26.28,27.12,26.28,26.87,517400.0],["2022-10-11",27.06,28.24,26.36,27.44,476500.0],["2022-10-12",27.49,28.26,26.96,28.06,278700.0],["2022-10-13",27.38,28.22,26.59,27.88,340000.0],["2022-10-14",28.14,28.49,26.89,26.97,301300.0],["2022-10-17",27.6,28.42,27.05,28.15,410200.0],["2022-10-18",29.01,29.1,26.91,27.37,564600.0],["2022-10-19",26.86,27.12,25.84,26.17,568100.0],["2022-10-20",26.36,27.27,26.04,26.15,463100.0],["2022-10-21",26.35,27.25,25.83,27.0,1364800.0],["2022-10-24",27.07,27.28,24.7,25.69,488700.0],["2022-10-25",25.8,27.44,25.8,26.96,530200.0],["2022-10-26",26.94,29.95,26.94,28.09,620100.0],["2022-10-27",28.75,28.92,27.52,27.73,327500.0],["2022-10-28",28.13,28.8,27.48,28.66,372600.0],["2022-10-31",28.24,28.79,27.3,27.54,441200.0],["2022-11-01",27.95,28.96,27.36,28.37,360700.0],["2022-11-02",28.25,29.47,27.73,27.82,359700.0],["2022-11-03",27.68,28.09,25.63,26.36,732900.0],["2022-11-04",26.6,26.67,24.71,25.9,662800.0],["2022-11-07",26.08,27.38,25.52,27.12,641700.0],["2022-11-08",27.1,28.02,26.81,27.26,428400.0],["2022-11-09",26.97,27.69,26.22,26.33,457000.0],["2022-11-10",27.85,29.0,27.51,28.74,713900.0],["2022-11-11",28.58,29.64,28.58,29.27,505100.0],["2022-11-14",29.26,29.82,28.33,28.58,513200.0],["2022-11-15",29.52,29.52,28.08,28.41,464800.0],["2022-11-16",28.2,28.35,26.83,27.13,360400.0],["2022-11-17",27.92,28.62,26.77,28.59,493700.0],["2022-11-18",28.96,28.96,27.61,28.21,499700.0],["2022-11-21",28.07,29.19,27.97,29.03,317500.0],["2022-11-22",29.03,29.18,27.83,28.67,331500.0],["2022-11-23",28.87,29.06,28.17,28.83,318100.0],["2022-11-25",28.55,29.09,28.55,29.0,122100.0],["2022-11-28",29.0,29.4,28.56,28.72,371600.0],["2022-11-29",28.97,29.53,28.59,28.8,202300.0],["2022-11-30",29.0,30.24,28.69,30.14,660200.0],["2022-12-01",29.93,29.93,28.8,29.39,394700.0],["2022-12-02",29.09,31.68,28.6,31.52,460600.0],["2022-12-05",31.33,31.51,29.33,29.8,620800.0],["2022-12-06",29.64,29.64,28.24,28.6,428500.0],["2022-12-07",28.55,28.78,27.62,27.93,380200.0],["2022-12-08",28.17,28.71,27.26,28.69,343800.0],["2022-12-09",28.75,28.92,27.99,28.16,408100.0],["2022-12-12",28.33,29.26,27.47,29.24,531500.0],["2022-12-13",29.98,31.8,29.2,31.35,1147600.0],["2022-12-14",31.25,31.87,30.84,31.02,516300.0],["2022-12-15",30.55,30.99,29.43,29.71,398300.0],["2022-12-16",29.19,30.04,28.37,29.71,951000.0],["2022-12-19",29.58,29.58,27.5,28.05,510600.0],["2022-12-20",27.89,28.8,27.79,28.49,395700.0],["2022-12-21",28.58,29.55,28.45,28.52,435900.0],["2022-12-22",28.08,28.55,27.52,28.48,396100.0],["2022-12-23",28.39,28.42,26.8,27.03,499900.0],["2022-12-27",27.02,27.2,26.33,26.65,320200.0],["2022-12-28",26.55,27.35,26.24,26.26,311000.0],["2022-12-29",26.26,27.95,26.26,27.42,368700.0],["2022-12-30",27.03,28.13,26.88,28.08,332600.0],["2023-01-03",28.29,28.67,27.3,27.53,410700.0],["2023-01-04",27.9,28.9,27.77,28.86,433100.0],["2023-01-05",28.74,29.41,28.39,28.75,392300.0],["2023-01-06",28.93,29.71,28.58,29.31,354000.0],["2023-01-09",29.67,30.29,28.42,29.22,387400.0],["2023-01-10",29.05,29.78,28.5,29.58,365400.0],["2023-01-11",29.62,29.86,28.96,28.99,341300.0],["2023-01-12",29.0,30.36,28.32,30.34,559600.0],["2023-01-13",30.03,31.0,29.03,29.77,407600.0],["2023-01-17",29.65,29.65,28.26,28.52,473200.0],["2023-01-18",28.52,29.12,27.85,28.05,465500.0],["2023-01-19",27.94,28.26,27.19,27.38,587300.0],["2023-01-20",27.78,28.37,26.85,28.16,1234600.0],["2023-01-23",28.19,29.24,27.47,28.8,1108300.0],["2023-01-24",28.81,30.08,28.52,29.75,462800.0],["2023-01-25",29.42,30.8,29.15,30.78,631000.0],["2023-01-26",31.05,31.56,30.01,30.72,234700.0],["2023-01-27",30.71,31.27,30.61,30.75,497200.0],["2023-01-30",30.32,30.38,28.67,29.19,366800.0],["2023-01-31",29.19,29.85,29.09,29.48,449600.0],["2023-02-01",29.46,30.09,29.0,29.56,445600.0],["2023-02-02",29.88,30.76,29.5,30.18,531900.0],["2023-02-03",30.4,31.5,30.12,30.2,485600.0],["2023-02-06",30.24,31.37,30.12,30.32,423500.0],["2023-02-07",30.29,31.13,29.88,30.93,738300.0],["2023-02-08",30.86,30.86,29.31,29.46,401800.0],["2023-02-09",29.76,29.76,28.8,28.8,342900.0],["2023-02-10",28.53,28.72,28.05,28.52,326500.0],["2023-02-13",28.51,28.94,28.21,28.91,218600.0],["2023-02-14",28.59,29.09,27.93,28.21,505700.0],["2023-02-15",28.12,28.38,27.1,27.71,645900.0],["2023-02-16",27.21,27.83,26.82,27.12,587100.0],["2023-02-17",27.17,27.81,26.73,27.68,591500.0],["2023-02-21",27.22,27.46,25.86,26.37,675800.0],["2023-02-22",26.62,26.84,25.99,26.52,589500.0],["2023-02-23",26.25,27.2,25.18,26.06,908200.0],["2023-02-24",25.61,25.89,25.03,25.11,584000.0],["2023-02-27",25.41,25.92,25.11,25.26,604000.0],["2023-02-28",25.25,26.13,25.15,25.31,733800.0],["2023-03-01",25.21,25.79,24.7,25.01,647600.0],["2023-03-02",24.78,25.07,24.18,24.2,671400.0],["2023-03-03",24.29,24.72,24.02,24.44,416600.0],["2023-03-06",25.14,25.14,23.69,24.17,481200.0],["2023-03-07",23.99,24.35,23.53,23.56,481900.0],["2023-03-08",23.51,23.77,22.96,23.54,434300.0],["2023-03-09",23.54,23.54,22.32,22.6,576800.0],["2023-03-10",22.48,22.48,21.12,21.97,860200.0],["2023-03-13",21.67,23.01,21.66,22.62,757000.0],["2023-03-14",23.2,23.45,22.49,22.85,600800.0],["2023-03-15",22.36,23.84,22.36,23.63,692000.0],["2023-03-16",23.36,24.37,23.12,24.0,613300.0],["2023-03-17",23.89,23.89,22.99,23.26,796400.0],["2023-03-20",23.22,23.26,22.44,22.73,457200.0],["2023-03-21",22.85,23.35,22.66,23.12,379600.0],["2023-03-22",23.0,23.05,21.79,21.79,453600.0],["2023-03-23",22.1,22.39,21.39,21.98,434100.0],["2023-03-24",21.76,21.94,21.07,21.74,603400.0],["2023-03-27",22.19,22.36,21.89,22.25,451800.0],["2023-03-28",22.21,22.81,22.21,22.55,731000.0],["2023-03-29",22.76,23.53,22.63,23.13,446700.0],["2023-03-30",23.26,23.57,22.53,22.55,572400.0],["2023-03-31",22.62,23.39,22.62,22.97,535200.0],["2023-04-03",22.86,23.42,22.49,22.7,382600.0],["2023-04-04",22.8,22.81,21.51,21.6,579800.0],["2023-04-05",21.54,21.87,21.34,21.66,330700.0],["2023-04-06",21.7,22.01,21.37,21.77,302900.0],["2023-04-10",21.67,21.77,21.09,21.59,395300.0],["2023-04-11",21.63,22.3,21.63,21.94,335400.0],["2023-04-12",22.14,22.14,21.35,21.38,231800.0],["2023-04-13",21.42,22.63,21.42,22.51,380700.0],["2023-04-14",22.43,22.64,21.61,21.94,383500.0],["2023-04-17",22.19,22.91,22.19,22.53,481200.0],["2023-04-18",22.57,22.57,22.05,22.49,428400.0],["2023-04-19",22.25,23.1,22.13,22.93,330600.0],["2023-04-20",22.72,22.99,22.51,22.59,465600.0],["2023-04-21",22.66,22.89,22.44,22.68,904600.0],["2023-04-24",22.64,22.81,21.64,22.51,483500.0],["2023-04-25",22.28,22.7,22.14,22.44,313700.0],["2023-04-26",22.39,22.6,21.74,22.1,479300.0],["2023-04-27",22.16,22.37,21.9,22.32,353800.0],["2023-04-28",22.45,23.14,22.03,22.87,466300.0],["2023-05-01",22.79,23.49,22.78,23.19,319100.0],["2023-05-02",23.05,23.26,22.44,22.63,547300.0],["2023-05-03",22.85,23.49,22.45,22.87,673100.0],["2023-05-04",21.88,24.87,21.75,24.62,629100.0],["2023-05-05",24.93,26.66,24.81,25.54,1055400.0],["2023-05-08",25.54,25.71,25.18,25.41,507100.0],["2023-05-09",25.1,25.61,25.09,25.4,458200.0],["2023-05-10",25.83,26.02,25.22,25.8,520500.0],["2023-05-11",25.59,25.73,25.17,25.38,470800.0],["2023-05-12",25.64,25.64,24.64,25.39,324200.0],["2023-05-15",25.55,26.69,25.4,26.2,481700.0],["2023-05-16",25.7,25.7,25.16,25.41,341400.0],["2023-05-17",25.7,26.03,25.16,25.98,318200.0],["2023-05-18",25.93,25.98,24.93,25.81,335400.0],["2023-05-19",26.09,26.4,25.63,26.1,324200.0],["2023-05-22",26.2,26.85,26.08,26.69,375100.0],["2023-05-23",26.68,27.82,26.68,27.12,488500.0],["2023-05-24",26.85,27.1,26.36,26.7,369000.0],["2023-05-25",26.55,26.55,25.3,25.78,406700.0],["2023-05-26",25.8,26.05,25.33,25.82,233400.0],["2023-05-30",25.89,26.38,25.01,25.32,275400.0],["2023-05-31",25.41,26.62,25.18,25.28,854300.0],["2023-06-01",25.3,25.87,24.97,25.71,212500.0],["2023-06-02",25.96,26.29,25.5,26.05,392400.0],["2023-06-05",25.95,26.9,25.89,26.06,561900.0],["2023-06-06",26.05,26.98,26.05,26.82,376800.0],["2023-06-07",26.98,27.21,26.37,27.03,380400.0],["2023-06-08",26.92,27.12,26.16,26.6,399100.0],["2023-06-09",26.71,26.71,25.87,25.87,223600.0],["2023-06-12",25.9,26.23,25.19,26.08,441400.0],["2023-06-13",26.24,26.77,25.95,26.56,382000.0],["2023-06-14",26.56,26.96,25.24,25.73,427300.0],["2023-06-15",25.55,25.9,25.14,25.81,488800.0],["2023-06-16",26.23,26.46,25.57,25.78,1602400.0],["2023-06-20",25.72,26.66,25.19,26.46,628600.0],["2023-06-21",26.28,27.35,26.22,26.98,340200.0],["2023-06-22",26.87,27.21,26.48,26.93,331900.0],["2023-06-23",26.61,26.91,26.22,26.8,658600.0],["2023-06-26",27.06,27.75,26.15,27.47,771000.0],["2023-06-27",27.92,28.28,27.18,28.13,510100.0],["2023-06-28",28.11,29.23,28.0,29.19,814800.0],["2023-06-29",29.17,29.17,27.38,27.45,728600.0],["2023-06-30",27.85,28.7,27.6,28.32,530100.0],["2023-07-03",28.12,28.65,27.92,28.18,203000.0],["2023-07-05",28.09,28.43,27.42,27.47,291700.0],["2023-07-06",27.31,27.31,26.75,27.03,260700.0],["2023-07-07",27.16,27.55,26.63,26.68,289000.0],["2023-07-10",26.72,27.3,26.64,26.81,670200.0],["2023-07-11",26.75,26.97,26.29,26.85,262500.0],["2023-07-12",27.27,28.13,26.81,28.12,434200.0],["2023-07-13",28.14,28.46,27.85,27.96,330600.0],["2023-07-14",27.97,27.97,26.86,27.22,219000.0],["2023-07-17",27.26,27.94,27.13,27.16,338300.0],["2023-07-18",27.03,27.3,26.86,26.94,263600.0],["2023-07-19",27.13,27.39,26.45,26.47,347100.0],["2023-07-20",26.49,26.88,26.26,26.82,355100.0],["2023-07-21",27.03,27.74,26.83,27.52,844300.0],["2023-07-24",27.47,27.72,26.29,26.33,344200.0],["2023-07-25",26.39,26.64,26.15,26.25,203700.0],["2023-07-26",26.15,26.39,25.76,26.06,227900.0],["2023-07-27",26.24,26.37,25.46,25.6,267700.0],["2023-07-28",26.35,26.62,25.74,26.58,354700.0],["2023-07-31",26.62,27.04,26.26,26.52,235600.0],["2023-08-01",26.5,26.85,26.03,26.79,408500.0],["2023-08-02",26.4,26.4,25.65,25.98,386000.0],["2023-08-03",25.23,26.74,25.23,25.94,368100.0],["2023-08-04",25.77,25.93,25.05,25.46,302100.0],["2023-08-07",25.46,25.99,25.21,25.55,387600.0],["2023-08-08",25.37,26.06,25.2,26.0,523100.0],["2023-08-09",26.02,26.5,25.67,26.07,454200.0],["2023-08-10",25.96,27.13,25.93,26.79,354700.0],["2023-08-11",26.75,27.08,26.52,26.66,274700.0],["2023-08-14",26.38,27.61,26.02,27.53,338600.0],["2023-08-15",27.49,27.8,27.03,27.75,298400.0],["2023-08-16",27.56,27.82,26.19,26.7,406700.0],["2023-08-17",26.77,26.95,25.85,25.97,296800.0],["2023-08-18",25.66,26.55,25.6,26.24,245100.0],["2023-08-21",26.13,27.11,25.9,26.91,399400.0],["2023-08-22",26.9,27.19,26.78,27.04,247100.0],["2023-08-23",27.1,27.49,26.76,26.91,308000.0],["2023-08-24",26.81,26.82,26.15,26.59,240300.0],["2023-08-25",26.62,27.29,26.42,26.97,206700.0],["2023-08-28",27.13,27.39,26.43,26.95,219200.0],["2023-08-29",27.05,27.22,26.65,27.01,273000.0],["2023-08-30",26.93,27.34,26.84,27.27,348300.0],["2023-08-31",27.18,27.62,27.04,27.43,495900.0],["2023-09-01",27.61,28.49,27.26,28.17,370900.0],["2023-09-05",28.01,28.12,26.89,26.96,260900.0],["2023-09-06",27.1,27.26,26.38,26.56,270900.0],["2023-09-07",26.45,26.45,25.84,26.04,286700.0],["2023-09-08",26.12,26.4,25.66,26.11,217900.0],["2023-09-11",26.12,26.88,25.94,26.87,247700.0],["2023-09-12",26.94,27.47,26.78,27.11,245700.0],["2023-09-13",27.08,27.34,26.84,27.25,295600.0],["2023-09-14",27.48,27.64,26.8,26.88,832000.0],["2023-09-15",26.88,26.97,25.73,26.09,1024400.0],["2023-09-18",26.19,26.52,25.39,25.46,309500.0],["2023-09-19",25.45,25.52,24.79,25.07,217300.0],["2023-09-20",25.07,25.24,24.52,24.56,232800.0],["2023-09-21",24.37,25.02,24.21,24.9,223300.0],["2023-09-22",24.93,25.04,24.4,24.53,223000.0],["2023-09-25",24.47,24.79,24.06,24.41,276600.0],["2023-09-26",24.41,25.03,24.2,24.36,306900.0],["2023-09-27",24.43,24.94,24.25,24.54,502500.0],["2023-09-28",24.43,24.79,24.04,24.77,212800.0],["2023-09-29",24.97,25.21,24.5,24.75,439000.0],["2023-10-02",24.74,24.74,23.84,24.22,327000.0],["2023-10-03",24.04,24.36,23.81,24.02,194400.0],["2023-10-04",24.07,24.14,23.65,23.98,208300.0],["2023-10-05",23.85,24.89,23.67,24.53,916300.0],["2023-10-06",24.29,24.45,23.62,24.0,444500.0],["2023-10-09",23.81,24.12,23.46,24.01,356800.0],["2023-10-10",23.99,24.19,23.5,23.77,2536200.0],["2023-10-11",23.77,23.95,23.27,23.36,511400.0],["2023-10-12",23.22,23.26,22.69,22.97,483000.0],["2023-10-13",23.07,23.33,22.85,23.12,655800.0],["2023-10-16",23.19,23.5,22.62,23.11,637000.0],["2023-10-17",22.98,23.36,22.04,22.64,477500.0],["2023-10-18",22.41,22.41,21.74,21.81,489100.0],["2023-10-19",21.7,21.75,21.09,21.42,822400.0],["2023-10-20",21.43,21.68,21.06,21.38,693300.0],["2023-10-23",21.15,21.49,20.8,20.96,457900.0],["2023-10-24",20.97,21.31,20.83,20.92,757000.0],["2023-10-25",20.76,20.88,19.99,20.18,510000.0],["2023-10-26",20.13,21.03,20.09,20.77,432800.0],["2023-10-27",20.59,20.88,19.8,19.97,524000.0],["2023-10-30",20.27,20.5,20.04,20.39,424700.0],["2023-10-31",20.35,21.35,20.35,21.01,1117400.0],["2023-11-01",20.9,21.41,20.74,21.3,1989700.0],["2023-11-02",21.5,21.9,20.86,21.0,657400.0],["2023-11-03",21.2,22.83,21.2,22.49,2244900.0],["2023-11-06",22.56,22.97,22.38,22.42,625400.0],["2023-11-07",22.5,23.38,22.35,23.24,592300.0],["2023-11-08",23.24,23.3,22.34,22.5,383700.0],["2023-11-09",22.63,22.63,21.25,21.36,557600.0],["2023-11-10",21.41,22.41,21.04,21.14,917900.0],["2023-11-13",20.85,21.45,20.4,21.34,392200.0],["2023-11-14",22.3,22.76,22.16,22.3,699600.0],["2023-11-15",22.19,23.07,22.19,22.47,356200.0],["2023-11-16",22.42,22.6,21.86,22.24,298600.0],["2023-11-17",22.47,23.0,21.45,22.26,420900.0],["2023-11-20",22.24,22.72,21.4,21.5,606500.0],["2023-11-21",21.74,22.47,21.46,21.87,449000.0],["2023-11-22",22.08,22.22,21.66,21.96,304100.0],["2023-11-24",21.96,22.47,21.8,22.33,116900.0],["2023-11-27",22.18,22.26,21.32,21.68,425100.0],["2023-11-28",21.53,22.23,21.29,22.2,254600.0],["2023-11-29",22.36,22.91,21.89,22.2,250000.0],["2023-11-30",22.5,22.8,22.04,22.23,487200.0],["2023-12-01",22.14,22.93,21.53,22.9,344800.0],["2023-12-04",22.83,23.23,22.46,23.07,301600.0],["2023-12-05",22.83,23.12,22.48,22.53,388100.0],["2023-12-06",22.66,23.05,22.35,22.55,430900.0],["2023-12-07",22.56,23.16,22.37,23.14,388600.0],["2023-12-08",23.05,23.14,22.01,22.05,392100.0],["2023-12-11",22.11,22.79,21.59,21.93,643400.0],["2023-12-12",21.84,22.57,21.58,22.0,947000.0],["2023-12-13",22.14,22.84,21.79,22.76,639300.0],["2023-12-14",23.17,23.8,22.95,23.24,788500.0],["2023-12-15",23.46,23.79,22.93,23.24,1025300.0],["2023-12-18",23.16,23.53,22.87,23.25,494300.0],["2023-12-19",23.45,23.99,23.45,23.81,588200.0],["2023-12-20",23.83,23.87,23.01,23.06,494300.0],["2023-12-21",23.27,23.55,22.72,22.87,420200.0],["2023-12-22",23.01,24.05,22.99,23.94,476000.0],["2023-12-26",24.2,24.31,22.98,23.0,673200.0],["2023-12-27",23.09,23.14,22.33,22.83,488200.0],["2023-12-28",22.78,23.18,22.43,22.79,494000.0],["2023-12-29",22.73,22.73,22.22,22.27,686700.0],["2024-01-02",22.2,23.22,22.0,22.83,422700.0],["2024-01-03",23.58,25.43,21.75,24.02,2689900.0],["2024-01-04",24.14,24.33,23.35,23.47,919800.0],["2024-01-05",23.17,23.24,22.43,23.14,684200.0],["2024-01-08",23.04,24.46,22.65,24.45,636500.0],["2024-01-09",24.15,24.22,23.51,24.0,475400.0],["2024-01-10",23.99,24.4,23.13,23.4,651200.0],["2024-01-11",22.93,23.13,22.4,22.59,618400.0],["2024-01-12",22.94,23.32,22.44,22.74,615700.0],["2024-01-16",22.57,22.7,21.76,21.94,865300.0],["2024-01-17",21.77,22.11,21.4,21.71,716400.0],["2024-01-18",21.8,21.8,21.02,21.32,674000.0],["2024-01-19",21.41,21.8,20.96,21.73,4586200.0],["2024-01-22",21.89,22.31,21.29,21.62,527400.0],["2024-01-23",22.15,22.15,21.37,21.71,353500.0],["2024-01-24",21.8,21.99,21.18,21.51,580800.0],["2024-01-25",21.77,23.45,21.66,23.42,1124400.0],["2024-01-26",23.48,23.66,22.91,23.38,648600.0],["2024-01-29",23.27,24.08,22.72,23.87,595100.0],["2024-01-30",23.73,23.86,22.66,22.86,615800.0],["2024-01-31",22.79,23.34,22.51,22.62,612900.0],["2024-02-01",22.71,23.0,22.23,22.96,491000.0],["2024-02-02",22.6,23.28,22.5,23.09,633000.0],["2024-02-05",22.85,23.81,22.41,23.73,539700.0],["2024-02-06",23.89,24.48,23.71,24.15,537200.0],["2024-02-07",24.08,24.08,23.41,23.69,414700.0],["2024-02-08",23.76,24.31,23.7,24.18,529000.0],["2024-02-09",24.25,25.17,24.25,25.14,690200.0],["2024-02-12",25.27,25.98,24.75,25.88,970900.0],["2024-02-13",25.12,25.42,24.69,25.15,1256500.0],["2024-02-14",25.44,26.23,25.2,25.9,933600.0],["2024-02-15",24.93,27.0,24.88,26.8,1093000.0],["2024-02-16",26.41,26.91,26.02,26.51,638400.0],["2024-02-20",26.19,27.13,26.19,27.1,984700.0],["2024-02-21",27.11,27.37,26.5,26.8,634700.0],["2024-02-22",26.73,30.05,26.66,29.78,1504400.0],["2024-02-23",29.87,33.91,29.87,32.99,2568900.0],["2024-02-26",32.86,33.75,32.23,32.87,957000.0],["2024-02-27",33.0,35.5,32.9,34.81,1606100.0],["2024-02-28",34.55,35.48,33.48,33.67,1017300.0],["2024-02-29",34.25,34.25,32.24,32.32,857900.0],["2024-03-01",32.35,33.04,32.09,32.27,842400.0],["2024-03-04",32.43,32.63,31.28,32.17,685500.0],["2024-03-05",31.96,32.26,31.25,31.37,686900.0],["2024-03-06",31.4,32.1,31.14,31.79,1605800.0],["2024-03-07",31.99,32.6,31.27,31.37,770100.0],["2024-03-08",31.81,32.04,30.9,31.29,460600.0],["2024-03-11",31.44,31.77,30.68,30.8,410700.0],["2024-03-12",30.74,30.87,30.02,30.29,518100.0],["2024-03-13",30.31,31.04,29.82,30.0,518200.0],["2024-03-14",29.82,30.0,29.02,29.46,539400.0],["2024-03-15",29.4,30.34,29.4,29.94,1341000.0],["2024-03-18",29.88,30.0,28.94,29.29,654700.0],["2024-03-19",29.35,30.39,29.28,30.09,544600.0],["2024-03-20",29.93,30.78,29.74,30.23,610500.0],["2024-03-21",30.24,31.48,30.16,30.24,649600.0],["2024-03-22",30.4,30.66,29.83,29.88,442200.0],["2024-03-25",29.81,30.21,29.51,29.68,413800.0],["2024-03-26",30.07,30.23,28.87,29.06,554700.0],["2024-03-27",29.24,29.45,28.57,29.12,666400.0],["2024-03-28",29.19,29.42,28.82,29.24,434800.0],["2024-04-01",29.28,29.37,28.66,28.86,416900.0],["2024-04-02",28.38,28.99,27.89,28.67,589500.0],["2024-04-03",28.56,28.78,27.99,28.47,541800.0],["2024-04-04",28.81,28.86,27.72,27.92,391200.0],["2024-04-05",27.79,28.25,27.45,27.55,565800.0],["2024-04-08",27.56,28.39,27.14,27.7,734800.0],["2024-04-09",27.84,29.86,27.81,29.71,959000.0],["2024-04-10",29.23,30.26,29.05,29.94,738800.0],["2024-04-11",30.4,31.02,29.9,30.63,802800.0],["2024-04-12",30.5,30.7,28.71,29.51,754200.0],["2024-04-15",29.78,29.8,28.73,29.26,618000.0],["2024-04-16",29.07,29.59,28.74,28.8,470700.0],["2024-04-17",28.93,29.34,28.89,29.03,503000.0],["2024-04-18",29.1,29.9,29.03,29.43,549500.0],["2024-04-19",29.27,30.28,28.71,29.53,747400.0],["2024-04-22",29.66,30.89,29.5,30.21,861800.0],["2024-04-23",30.4,33.02,30.4,31.81,1225400.0],["2024-04-24",32.08,32.26,31.32,31.67,643300.0],["2024-04-25",31.22,32.25,31.22,31.67,722000.0],["2024-04-26",31.7,32.01,31.31,31.49,419300.0],["2024-04-29",31.5,33.22,31.5,32.76,734900.0],["2024-04-30",32.63,33.3,31.77,32.5,660900.0],["2024-05-01",32.3,34.58,32.3,33.66,857500.0],["2024-05-02",33.59,35.36,33.16,34.58,694300.0],["2024-05-03",34.9,35.48,33.63,34.54,807900.0],["2024-05-06",34.76,35.11,33.21,33.22,684300.0],["2024-05-07",33.47,33.52,32.52,32.8,708100.0],["2024-05-08",32.42,32.75,31.84,32.46,786200.0],["2024-05-09",32.76,33.59,32.25,32.92,868000.0],["2024-05-10",32.94,33.09,32.45,33.0,506100.0],["2024-05-13",33.4,33.66,32.77,33.54,560400.0],["2024-05-14",33.55,34.19,33.2,34.14,518100.0],["2024-05-15",34.49,35.33,34.3,35.18,524700.0],["2024-05-16",35.16,35.2,34.82,35.0,360200.0],["2024-05-17",35.0,35.02,34.07,34.34,654900.0],["2024-05-20",34.35,34.35,33.02,33.19,469100.0],["2024-05-21",33.11,34.21,33.03,33.88,812600.0],["2024-05-22",33.79,33.94,33.17,33.44,656200.0],["2024-05-23",33.47,33.71,32.44,32.69,540100.0],["2024-05-24",32.84,33.46,31.0,31.5,605200.0],["2024-05-28",38.5,39.7,37.4,38.81,3533000.0],["2024-05-29",38.81,39.57,37.47,38.0,1132000.0],["2024-05-30",38.33,38.53,37.23,37.54,692100.0],["2024-05-31",37.69,38.33,36.14,36.34,933100.0],["2024-06-03",36.87,44.41,36.39,43.83,2025900.0],["2024-06-04",44.05,47.74,43.83,47.35,1806000.0],["2024-06-05",47.42,49.06,46.65,48.83,1230400.0],["2024-06-06",48.68,48.85,47.59,47.8,961600.0],["2024-06-07",47.55,48.02,46.65,47.61,702000.0],["2024-06-10",46.99,47.89,46.11,47.22,587400.0],["2024-06-11",47.08,47.72,46.58,47.51,557700.0],["2024-06-12",48.78,48.88,47.1,47.97,1138100.0],["2024-06-13",48.15,48.34,46.62,46.77,647800.0],["2024-06-14",45.42,45.88,44.0,44.11,804800.0],["2024-06-17",44.11,44.23,42.06,42.59,974600.0],["2024-06-18",42.83,42.96,41.75,42.56,757200.0],["2024-06-20",42.5,42.73,41.8,42.45,570000.0],["2024-06-21",42.55,45.3,42.47,45.22,2643300.0],["2024-06-24",45.62,46.34,45.05,45.23,482500.0],["2024-06-25",45.07,46.02,44.28,44.69,474900.0],["2024-06-26",44.69,45.19,43.25,43.36,506100.0],["2024-06-27",43.49,44.57,43.1,43.61,329400.0],["2024-06-28",43.81,44.22,42.57,43.12,1099300.0],["2024-07-01",43.14,44.3,43.09,43.38,431800.0],["2024-07-02",43.37,43.85,41.54,42.05,467500.0],["2024-07-03",42.36,42.65,41.59,42.02,191100.0],["2024-07-05",42.02,42.88,41.43,42.65,312400.0],["2024-07-08",43.11,43.24,40.8,41.19,982800.0],["2024-07-09",41.16,42.98,40.8,42.7,685700.0],["2024-07-10",42.74,43.53,42.45,43.49,503000.0],["2024-07-11",44.3,46.35,44.3,44.39,636300.0],["2024-07-12",44.55,46.13,44.43,45.88,736100.0],["2024-07-15",46.3,47.32,45.24,46.96,630400.0],["2024-07-16",47.65,48.64,47.3,48.05,623300.0],["2024-07-17",47.31,48.54,47.02,47.16,910400.0],["2024-07-18",47.03,48.06,46.62,47.68,701400.0],["2024-07-19",47.79,48.34,46.54,46.61,527200.0],["2024-07-22",46.86,47.76,46.15,47.75,417100.0],["2024-07-23",47.3,50.35,47.02,49.72,775300.0],["2024-07-24",49.31,49.93,47.8,48.19,456000.0],["2024-07-25",48.25,49.44,47.57,48.5,687700.0],["2024-07-26",49.16,49.29,47.77,48.05,333800.0],["2024-07-29",48.2,49.0,46.69,47.43,340900.0],["2024-07-30",47.54,48.36,46.5,46.79,374000.0],["2024-07-31",47.19,48.0,46.24,46.4,402100.0],["2024-08-01",44.88,45.56,42.11,44.5,876600.0],["2024-08-02",42.14,44.36,42.05,43.96,564000.0],["2024-08-05",40.97,43.04,40.97,42.59,608200.0],["2024-08-06",42.78,44.22,41.55,42.61,519400.0],["2024-08-07",45.5,45.85,42.07,42.57,571100.0],["2024-08-08",43.12,43.96,41.3,43.79,474400.0],["2024-08-09",43.95,44.4,42.89,43.7,343700.0],["2024-08-12",43.73,44.79,43.31,44.74,311100.0],["2024-08-13",44.96,45.37,44.56,45.11,246600.0],["2024-08-14",45.35,45.35,44.13,44.68,354200.0],["2024-08-15",45.54,45.95,44.62,44.91,320300.0],["2024-08-16",45.0,45.47,44.45,45.03,311300.0],["2024-08-19",44.83,45.66,44.49,45.47,361800.0],["2024-08-20",45.41,45.69,44.77,44.87,268600.0],["2024-08-21",45.22,47.58,44.97,47.1,672900.0],["2024-08-22",47.1,47.29,45.35,45.7,327500.0],["2024-08-23",46.23,46.68,45.55,46.22,227600.0],["2024-08-26",46.34,47.01,45.99,46.57,264400.0],["2024-08-27",46.51,47.18,45.85,47.09,223700.0],["2024-08-28",46.99,49.36,43.54,45.36,880000.0],["2024-08-29",45.61,46.8,45.15,45.86,251400.0],["2024-08-30",46.01,46.25,45.25,45.91,335100.0],["2024-09-03",45.8,46.81,44.6,44.73,366000.0],["2024-09-04",44.32,44.93,43.52,44.75,201400.0],["2024-09-05",44.87,44.87,43.38,44.04,302400.0],["2024-09-06",44.31,44.56,42.97,43.28,277700.0],["2024-09-09",43.15,44.2,43.0,43.93,319400.0],["2024-09-10",44.2,44.66,43.5,44.52,214100.0],["2024-09-11",43.42,44.56,43.12,44.31,298600.0],["2024-09-12",44.3,45.44,43.82,44.92,209600.0],["2024-09-13",45.21,47.09,45.0,46.69,254200.0],["2024-09-16",46.87,47.08,45.23,45.41,271600.0],["2024-09-17",45.78,46.99,45.32,45.69,267600.0],["2024-09-18",45.69,47.26,45.17,45.54,313300.0],["2024-09-19",46.82,48.07,46.2,47.38,436900.0],["2024-09-20",47.18,47.7,46.49,46.55,1012800.0],["2024-09-23",46.85,47.44,45.4,45.76,423400.0],["2024-09-24",45.8,46.95,44.8,46.59,339400.0],["2024-09-25",46.59,49.13,45.56,49.03,632400.0],["2024-09-26",51.33,53.29,47.53,48.05,1793000.0],["2024-09-27",45.57,46.2,41.97,45.61,2199000.0],["2024-09-30",45.61,46.24,44.16,44.43,817400.0],["2024-10-01",44.35,44.53,42.4,42.47,590200.0],["2024-10-02",42.13,42.54,41.21,41.79,766600.0],["2024-10-03",41.43,42.21,40.37,40.56,498600.0],["2024-10-04",41.11,42.08,41.0,41.33,319000.0],["2024-10-07",41.16,41.47,39.94,40.59,383700.0],["2024-10-08",40.75,41.39,40.44,40.5,419500.0],["2024-10-09",40.68,41.67,40.18,40.89,414300.0],["2024-10-10",41.27,41.88,40.3,41.82,348000.0],["2024-10-11",41.8,42.78,41.29,42.65,468800.0],["2024-10-14",42.38,42.77,40.94,41.28,489600.0],["2024-10-15",41.35,42.56,41.16,42.04,393400.0],["2024-10-16",42.83,44.2,41.96,43.7,495600.0],["2024-10-17",43.57,44.39,43.57,44.14,458000.0],["2024-10-18",44.26,46.19,43.93,45.5,550800.0],["2024-10-21",45.44,46.05,45.19,45.66,528700.0],["2024-10-22",45.31,45.78,44.75,45.38,343300.0],["2024-10-23",45.32,45.78,44.17,44.33,301600.0],["2024-10-24",44.0,45.24,43.7,45.08,332000.0],["2024-10-25",45.19,45.97,44.66,45.09,426100.0],["2024-10-28",45.59,46.79,45.58,46.08,503000.0],["2024-10-29",45.8,46.99,45.8,46.83,286800.0],["2024-10-30",46.48,47.21,46.06,46.3,375700.0],["2024-10-31",44.74,45.9,43.52,44.43,579100.0],["2024-11-01",44.93,45.26,43.32,44.87,672800.0],["2024-11-04",44.34,45.17,44.01,44.83,658200.0],["2024-11-05",44.54,46.79,43.25,46.7,996000.0],["2024-11-06",48.5,51.64,47.8,51.59,1184000.0],["2024-11-07",51.66,55.19,51.29,55.08,1188100.0],["2024-11-08",54.37,60.21,54.18,59.06,1692200.0],["2024-11-11",60.42,62.58,59.29,60.46,1159300.0],["2024-11-12",59.66,60.3,58.74,59.02,797300.0],["2024-11-13",59.03,60.0,58.24,58.6,686600.0],["2024-11-14",58.2,58.91,55.29,55.4,884300.0],["2024-11-15",55.67,55.67,52.74,53.78,926700.0],["2024-11-18",53.67,54.0,52.35,52.89,534500.0],["2024-11-19",52.36,54.89,52.09,54.41,496900.0],["2024-11-20",54.29,55.3,53.79,54.62,367700.0],["2024-11-21",55.0,56.27,53.93,55.54,368900.0],["2024-11-22",55.78,56.82,54.73,55.68,456100.0],["2024-11-25",56.51,58.25,56.03,57.51,595000.0],["2024-11-26",57.39,59.61,56.67,59.1,484600.0],["2024-11-27",59.29,59.62,57.98,58.66,448300.0],["2024-11-29",59.07,59.86,58.11,59.39,237600.0],["2024-12-02",59.4,59.82,58.36,58.87,515400.0],["2024-12-03",58.51,59.23,57.45,58.88,398100.0],["2024-12-04",58.55,62.15,57.91,59.45,765400.0],["2024-12-05",58.83,60.93,58.83,58.97,610000.0],["2024-12-06",59.09,62.45,59.09,61.64,798500.0],["2024-12-09",56.11,57.33,44.62,48.64,3080400.0],["2024-12-10",48.65,51.27,44.35,46.02,2352500.0],["2024-12-11",46.28,46.68,43.21,43.37,961800.0],["2024-12-12",43.14,43.34,37.93,38.17,1708100.0],["2024-12-13",38.08,39.48,37.2,38.97,1351100.0],["2024-12-16",39.01,44.46,38.63,42.69,1452000.0],["2024-12-17",42.32,42.84,40.65,41.96,852400.0],["2024-12-18",42.19,42.36,38.4,39.02,984500.0],["2024-12-19",39.1,39.88,35.5,35.81,1268100.0],["2024-12-20",35.5,36.3,35.13,35.42,3199100.0],["2024-12-23",35.42,35.6,34.6,35.35,811600.0],["2024-12-24",35.39,35.53,33.8,34.19,386500.0],["2024-12-26",34.0,34.91,33.75,34.37,655900.0],["2024-12-27",33.87,34.64,32.91,33.4,831400.0],["2024-12-30",33.29,33.8,32.31,33.03,682500.0],["2024-12-31",33.55,34.25,32.45,32.86,563600.0],["2025-01-02",32.82,33.47,31.57,31.84,652800.0],["2025-01-03",32.06,32.54,31.73,32.19,881900.0],["2025-01-06",32.27,34.48,32.27,33.54,2258100.0],["2025-01-07",33.63,35.55,33.63,35.12,1197000.0],["2025-01-08",35.14,36.0,34.47,35.9,1032800.0],["2025-01-10",35.14,35.23,32.96,34.42,1256000.0],["2025-01-13",34.06,34.73,33.79,34.3,503300.0],["2025-01-14",34.61,34.98,32.85,33.32,741200.0],["2025-01-15",34.59,35.03,32.96,33.28,658500.0],["2025-01-16",33.38,33.82,31.48,31.82,1004000.0],["2025-01-17",32.33,32.81,31.39,32.42,807500.0],["2025-01-21",32.95,33.5,32.4,33.23,563500.0],["2025-01-22",33.24,34.47,33.13,34.06,605100.0],["2025-01-23",33.39,35.44,33.2,35.38,765800.0],["2025-01-24",35.36,35.84,34.11,34.46,522300.0],["2025-01-27",33.82,35.25,33.71,33.75,568100.0],["2025-01-28",33.82,33.85,32.59,33.55,457800.0],["2025-01-29",33.49,34.02,32.9,33.73,423800.0],["2025-01-30",34.12,34.83,33.29,34.54,476200.0],["2025-01-31",34.6,35.08,33.65,34.39,660700.0],["2025-02-03",33.88,34.17,32.87,33.62,538600.0],["2025-02-04",33.64,34.45,33.33,34.01,606500.0],["2025-02-05",33.99,35.09,33.95,34.38,503300.0],["2025-02-06",34.47,34.94,34.28,34.42,528100.0],["2025-02-07",34.27,34.27,33.07,33.46,617500.0],["2025-02-10",33.53,34.03,32.38,33.97,1192600.0],["2025-02-11",32.64,33.81,32.62,32.66,602000.0],["2025-02-12",32.0,33.34,31.56,32.81,831100.0],["2025-02-13",33.48,33.49,31.95,33.3,710800.0],["2025-02-14",32.93,34.68,32.86,33.22,786700.0],["2025-02-18",33.5,34.86,33.18,33.61,869500.0],["2025-02-19",33.32,34.5,33.32,34.02,566400.0],["2025-02-20",34.0,34.0,33.25,33.75,376000.0],["2025-02-21",34.32,35.3,33.75,35.22,1018400.0],["2025-02-24",36.14,36.17,34.57,35.47,992900.0],["2025-02-25",35.48,35.75,34.42,35.19,775600.0],["2025-02-26",35.19,36.07,34.32,34.44,644700.0],["2025-02-27",34.51,35.73,34.31,34.34,905100.0],["2025-02-28",34.05,35.54,34.05,35.54,680900.0],["2025-03-03",35.55,35.7,32.82,33.12,978800.0],["2025-03-04",32.6,33.66,32.47,33.39,774000.0],["2025-03-05",33.54,34.3,33.49,33.95,537100.0],["2025-03-06",33.15,34.33,33.15,33.98,495400.0],["2025-03-07",33.8,34.47,32.32,32.38,662000.0],["2025-03-10",31.67,32.75,31.58,31.99,812600.0],["2025-03-11",31.93,32.52,31.33,32.13,839700.0],["2025-03-12",32.19,33.07,31.64,31.98,481400.0],["2025-03-13",32.0,32.5,31.02,31.07,443700.0],["2025-03-14",31.85,31.85,30.91,30.93,625400.0],["2025-03-17",30.93,32.2,30.64,31.99,624900.0],["2025-03-18",31.61,31.92,30.81,31.2,640200.0],["2025-03-19",31.38,31.74,31.0,31.68,763000.0],["2025-03-20",31.39,32.88,31.34,32.71,461500.0],["2025-03-21",32.35,32.9,31.21,31.3,1667700.0],["2025-03-24",31.67,32.52,31.44,32.31,481800.0],["2025-03-25",32.12,32.12,30.33,30.76,355400.0],["2025-03-26",30.81,31.15,30.0,30.4,323500.0],["2025-03-27",30.54,30.92,30.14,30.84,460800.0],["2025-03-28",30.73,30.74,30.08,30.28,328200.0],["2025-03-31",29.72,29.83,28.31,29.3,727600.0],["2025-04-01",29.08,29.35,26.66,27.4,936700.0],["2025-04-02",27.22,28.65,26.81,28.44,955600.0],["2025-04-03",27.21,28.13,26.92,27.71,634800.0],["2025-04-04",27.22,27.86,25.26,25.76,1192500.0],["2025-04-07",24.82,27.09,24.34,25.9,1136400.0],["2025-04-08",26.7,26.98,24.03,24.53,764700.0],["2025-04-09",24.04,27.08,23.42,26.28,1175700.0],["2025-04-10",25.4,25.76,24.3,25.31,773700.0],["2025-04-11",25.52,26.92,25.0,26.7,592300.0],["2025-04-14",27.28,27.71,26.23,27.52,647200.0],["2025-04-15",27.37,28.24,27.36,27.82,607600.0],["2025-04-16",27.74,27.74,26.87,27.14,548600.0],["2025-04-17",27.11,28.38,26.99,27.66,590700.0],["2025-04-21",27.38,28.02,26.92,27.34,680900.0],["2025-04-22",27.79,28.24,27.49,28.0,387500.0],["2025-04-23",28.82,29.22,28.32,28.37,405000.0],["2025-04-24",28.3,29.3,28.04,29.26,378800.0],["2025-04-25",29.04,29.88,28.7,29.45,358900.0],["2025-04-28",29.75,30.29,29.23,29.62,530600.0],["2025-04-29",29.68,29.68,28.94,29.1,473400.0],["2025-04-30",28.95,30.06,28.28,29.69,686600.0],["2025-05-01",29.2,31.17,27.19,30.94,597500.0],["2025-05-02",31.47,31.55,30.05,30.1,415700.0],["2025-05-05",30.13,30.5,29.8,29.97,358900.0],["2025-05-06",29.81,30.02,27.78,28.32,837000.0],["2025-05-07",28.56,28.63,28.08,28.22,543900.0],["2025-05-08",28.14,28.78,27.72,28.04,547600.0],["2025-05-09",28.03,28.91,27.27,27.32,303200.0],["2025-05-12",28.18,29.39,28.18,29.14,476400.0],["2025-05-13",29.12,29.59,28.3,28.74,511800.0],["2025-05-14",28.73,29.12,27.7,28.03,610800.0],["2025-05-15",28.12,28.46,27.62,28.26,445300.0],["2025-05-16",28.37,29.26,28.3,29.18,772800.0],["2025-05-19",28.99,29.99,28.78,29.84,410900.0],["2025-05-20",29.84,30.21,29.47,30.17,478800.0],["2025-05-21",29.7,30.45,29.42,30.11,541000.0],["2025-05-22",29.98,30.4,29.54,29.59,612000.0],["2025-05-23",29.05,29.87,29.05,29.8,440700.0],["2025-05-27",30.36,30.63,29.7,30.2,548400.0],["2025-05-28",30.24,30.95,30.14,30.83,531700.0],["2025-05-29",31.03,32.3,30.64,31.84,859400.0],["2025-05-30",31.46,32.48,30.38,32.09,761000.0],["2025-06-02",32.29,33.69,32.22,32.63,1247300.0],["2025-06-03",32.65,34.14,32.6,33.37,699800.0],["2025-06-04",33.48,34.7,33.48,34.03,649200.0],["2025-06-05",34.01,34.12,33.22,33.58,399300.0],["2025-06-06",34.0,34.56,33.75,34.33,377300.0],["2025-06-09",34.88,34.88,33.63,33.66,402200.0],["2025-06-10",33.34,34.7,33.34,34.51,623900.0],["2025-06-11",34.83,35.43,34.17,34.41,508100.0],["2025-06-12",34.22,35.14,33.62,34.5,477500.0],["2025-06-13",33.89,34.89,33.75,34.3,482100.0],["2025-06-16",34.5,36.39,33.77,35.75,661800.0],["2025-06-17",35.12,35.56,34.53,34.69,495800.0],["2025-06-18",34.71,35.82,34.49,35.5,549400.0],["2025-06-20",35.55,35.88,33.88,34.41,1672200.0],["2025-06-23",34.35,34.72,33.02,33.34,520400.0],["2025-06-24",33.69,33.82,33.1,33.42,436100.0],["2025-06-25",33.42,33.73,32.53,32.71,316500.0],["2025-06-26",32.92,33.7,32.59,33.65,274700.0],["2025-06-27",33.66,34.34,33.32,33.47,490000.0],["2025-06-30",33.51,33.89,33.08,33.26,338500.0],["2025-07-01",33.11,35.03,32.87,34.37,603500.0],["2025-07-02",34.37,35.85,34.03,35.35,606200.0],["2025-07-03",35.37,36.15,35.12,36.07,258700.0],["2025-07-07",35.79,36.04,34.6,35.21,551400.0],["2025-07-08",35.2,36.82,35.08,36.28,704500.0],["2025-07-09",36.71,39.1,36.6,39.07,1312100.0],["2025-07-10",38.97,40.06,38.0,39.53,978000.0],["2025-07-11",38.85,39.91,38.32,39.05,793600.0],["2025-07-14",38.41,39.48,38.41,39.23,717100.0],["2025-07-15",39.59,39.79,38.7,39.19,707300.0],["2025-07-16",39.29,40.04,39.01,39.99,628800.0],["2025-07-17",40.06,40.95,40.0,40.35,813000.0],["2025-07-18",40.7,41.19,39.96,40.0,824600.0],["2025-07-21",40.09,40.6,39.65,39.92,429900.0],["2025-07-22",39.58,39.95,38.48,39.66,826000.0],["2025-07-23",39.82,41.74,39.32,40.56,830700.0],["2025-07-24",40.53,40.98,39.22,39.65,513300.0],["2025-07-25",39.64,40.14,38.82,40.0,529100.0],["2025-07-28",39.99,40.8,37.09,37.2,761100.0],["2025-07-29",37.54,38.12,37.1,37.73,590900.0],["2025-07-30",38.31,39.12,37.38,37.54,850700.0],["2025-07-31",36.9,37.94,35.81,37.22,1098200.0],["2025-08-01",37.27,38.43,34.32,35.0,2351100.0],["2025-08-04",31.45,36.38,26.75,36.16,5497400.0],["2025-08-05",36.01,36.8,34.82,36.21,1173600.0],["2025-08-06",35.83,37.86,35.09,37.72,1015800.0],["2025-08-07",37.5,37.77,36.57,37.06,553300.0],["2025-08-08",37.33,37.5,35.67,35.76,478100.0],["2025-08-11",35.53,35.86,34.71,35.08,665900.0],["2025-08-12",35.38,36.16,35.11,35.38,384200.0],["2025-08-13",35.66,36.89,35.45,36.61,587100.0],["2025-08-14",36.21,36.74,35.77,36.68,243700.0],["2025-08-15",36.77,37.26,36.35,37.01,362300.0],["2025-08-18",36.94,37.55,36.65,37.45,663000.0],["2025-08-19",37.48,37.73,35.92,36.22,672100.0],["2025-08-20",35.95,36.9,35.92,36.82,400700.0],["2025-08-21",36.7,38.46,36.4,38.2,460900.0],["2025-08-22",38.25,39.69,37.75,38.8,722600.0],["2025-08-25",38.8,39.19,37.11,37.26,699700.0],["2025-08-26",37.45,38.52,36.99,38.46,647300.0],["2025-08-27",38.33,40.1,38.33,39.27,725200.0],["2025-08-28",39.24,39.51,37.94,38.18,433200.0],["2025-08-29",38.35,38.78,37.38,37.71,502800.0],["2025-09-02",38.0,39.37,37.82,39.25,630500.0],["2025-09-03",39.35,41.1,39.35,40.61,811400.0],["2025-09-04",35.0,36.35,32.7,36.13,3132100.0],["2025-09-05",36.63,37.91,35.91,36.01,1481600.0],["2025-09-08",36.03,37.32,35.93,36.41,844900.0],["2025-09-09",36.46,36.91,35.81,36.15,616300.0],["2025-09-10",36.16,36.25,34.97,35.68,710400.0],["2025-09-11",36.0,36.79,35.87,36.5,508300.0],["2025-09-12",36.43,37.18,35.82,36.78,603400.0],["2025-09-15",36.78,36.78,35.72,36.3,551000.0],["2025-09-16",36.1,37.18,36.1,36.72,583000.0],["2025-09-17",37.09,38.45,36.39,36.42,631700.0],["2025-09-18",37.19,38.02,36.67,37.95,682900.0],["2025-09-19",37.95,37.95,36.94,37.7,1358900.0],["2025-09-22",37.7,38.95,37.23,38.19,437600.0],["2025-09-23",38.15,38.86,37.7,37.87,426900.0],["2025-09-24",37.83,38.09,37.03,37.32,495600.0],["2025-09-25",37.23,37.23,36.43,36.61,474500.0],["2025-09-26",37.02,39.26,36.39,38.93,814400.0],["2025-09-29",38.73,39.64,38.08,39.27,573300.0],["2025-09-30",39.44,40.2,38.76,40.14,574600.0],["2025-10-01",40.09,41.24,39.67,40.07,677700.0],["2025-10-02",40.36,40.58,39.32,39.93,392500.0],["2025-10-03",40.06,41.42,39.79,40.5,525400.0],["2025-10-06",40.62,41.06,40.36,40.89,446700.0],["2025-10-07",40.94,41.29,40.39,40.87,319800.0],["2025-10-08",41.0,42.61,40.84,42.6,519200.0],["2025-10-09",42.65,43.21,41.92,42.43,540000.0],["2025-10-10",42.51,42.51,40.2,40.61,657700.0],["2025-10-13",40.61,41.73,40.35,40.92,540500.0],["2025-10-14",40.21,41.09,39.71,40.24,387600.0],["2025-10-15",40.31,41.71,40.14,41.38,515100.0],["2025-10-16",41.4,42.47,41.01,41.52,927700.0],["2025-10-17",41.86,43.69,41.86,42.33,756100.0],["2025-10-20",43.05,43.24,42.0,42.65,509000.0],["2025-10-21",42.82,43.67,42.31,43.45,481600.0],["2025-10-22",43.12,43.54,41.24,41.74,367600.0],["2025-10-23",41.92,42.11,41.27,42.09,324800.0],["2025-10-24",42.61,43.43,42.1,43.33,343100.0],["2025-10-27",43.39,44.25,43.01,43.08,546200.0],["2025-10-28",42.97,43.78,42.45,43.43,647400.0],["2025-10-29",42.96,43.47,41.82,41.96,564700.0],["2025-10-30",42.18,43.81,40.18,43.18,989600.0],["2025-10-31",42.86,43.72,42.26,43.24,735200.0],["2025-11-03",42.86,44.1,39.96,40.13,834700.0],["2025-11-04",39.33,40.32,38.9,40.0,711200.0],["2025-11-05",40.25,40.72,39.21,40.51,503600.0],["2025-11-06",40.26,40.86,39.94,40.31,380700.0],["2025-11-07",40.19,41.48,39.38,40.67,378800.0],["2025-11-10",41.02,42.07,41.0,41.38,465300.0],["2025-11-11",41.24,43.9,41.16,43.86,531000.0],["2025-11-12",43.84,44.55,43.2,43.63,876800.0],["2025-11-13",43.12,44.22,42.47,42.54,666800.0],["2025-11-14",41.89,44.29,41.34,43.65,848800.0],["2025-11-17",43.59,45.96,42.5,45.13,882900.0],["2025-11-18",44.92,46.0,44.4,45.49,569000.0],["2025-11-19",23.29,25.07,22.24,22.34,17657900.0],["2025-11-20",23.3,25.98,23.05,24.57,7665900.0],["2025-11-21",24.66,25.94,23.0,25.24,3635800.0],["2025-11-24",25.56,26.75,24.96,26.49,4268800.0],["2025-11-25",27.19,28.63,26.36,28.43,2298000.0],["2025-11-26",28.85,29.46,27.84,29.04,1857200.0],["2025-11-28",29.3,29.3,28.45,29.2,500600.0],["2025-12-01",28.51,28.55,27.63,27.84,1501300.0],["2025-12-02",27.74,27.99,26.81,26.98,1727100.0],["2025-12-03",27.15,27.73,26.99,27.49,1200800.0],["2025-12-04",27.35,27.69,27.13,27.42,1225500.0],["2025-12-05",27.56,27.95,27.06,27.73,850300.0],["2025-12-08",27.6,28.58,27.12,27.28,1091800.0],["2025-12-09",27.42,27.64,26.8,26.85,1003000.0],["2025-12-10",27.03,28.61,26.86,28.0,1630000.0],["2025-12-11",27.84,28.25,27.26,27.46,1511500.0],["2025-12-12",27.52,27.67,26.78,27.27,1203100.0],["2025-12-15",27.6,27.95,26.52,26.85,1182800.0],["2025-12-16",26.72,26.9,25.98,26.09,1038900.0],["2025-12-17",26.19,26.36,25.41,25.45,1417500.0],["2025-12-18",25.78,26.22,24.6,24.73,1174400.0],["2025-12-19",25.07,25.31,24.25,24.46,3772700.0],["2025-12-22",24.53,25.06,24.16,24.95,2564400.0],["2025-12-23",24.95,24.95,24.44,24.59,915700.0],["2025-12-24",28.0,30.04,27.1,29.17,6310500.0],["2025-12-26",29.06,29.06,27.42,28.02,1705600.0],["2025-12-29",27.92,28.0,27.05,27.16,1019800.0],["2025-12-30",27.02,27.41,26.66,27.33,981900.0],["2025-12-31",27.18,27.61,26.74,27.22,870800.0],["2026-01-02",27.25,27.25,26.56,27.18,947000.0],["2026-01-05",27.17,27.59,26.54,27.45,1068000.0],["2026-01-06",27.34,27.67,27.1,27.47,927700.0],["2026-01-07",27.47,29.44,27.47,28.54,1299600.0],["2026-01-08",28.24,28.65,27.91,28.16,1095500.0],["2026-01-09",28.55,28.7,28.02,28.41,1171300.0],["2026-01-12",28.1,28.38,27.34,28.32,904400.0],["2026-01-13",28.0,28.46,27.3,27.8,659000.0],["2026-01-14",27.79,28.79,27.52,28.73,769200.0],["2026-01-15",28.87,28.87,27.75,27.8,805500.0],["2026-01-16",27.87,28.23,27.11,27.19,975800.0],["2026-01-20",26.5,27.08,26.25,26.68,897700.0],["2026-01-21",26.73,27.32,26.42,27.17,1133100.0],["2026-01-22",27.25,28.75,27.13,28.66,792000.0],["2026-01-23",28.57,29.1,27.82,28.54,993400.0],["2026-01-26",28.5,29.17,28.03,28.83,1142700.0],["2026-01-27",28.8,29.93,28.42,28.67,913600.0],["2026-01-28",28.79,29.04,28.22,28.31,1187400.0],["2026-01-29",28.3,28.57,27.41,27.61,827500.0],["2026-01-30",27.46,27.92,26.95,27.44,553300.0],["2026-02-02",27.18,28.71,26.53,28.16,922100.0],["2026-02-03",28.11,28.71,27.6,27.93,808300.0],["2026-02-04",28.19,28.19,27.55,27.7,959400.0],["2026-02-05",27.48,28.07,26.45,26.57,1107700.0],["2026-02-06",27.03,27.43,26.5,26.53,1151600.0],["2026-02-09",26.45,26.98,26.04,26.94,678300.0],["2026-02-10",27.1,27.47,26.84,27.13,736300.0],["2026-02-11",26.6,27.72,26.05,27.71,976000.0],["2026-02-12",27.85,28.94,27.1,28.07,975900.0],["2026-02-13",28.71,28.97,27.76,27.96,650500.0],["2026-02-17",27.8,28.2,27.43,27.82,674600.0],["2026-02-18",27.53,27.89,27.07,27.56,707900.0],["2026-02-19",27.51,28.81,27.5,28.58,723200.0],["2026-02-20",28.46,29.28,28.23,29.25,979200.0],["2026-02-23",29.29,30.4,29.13,30.2,1066300.0],["2026-02-24",30.35,31.02,29.71,30.39,1201200.0],["2026-02-25",30.46,30.86,29.8,29.96,652200.0],["2026-02-26",29.82,30.06,29.05,29.98,645500.0],["2026-02-27",29.33,30.52,29.01,30.23,764500.0],["2026-03-02",29.8,30.34,28.12,29.2,1204700.0],["2026-03-03",28.28,29.3,27.71,28.48,919200.0],["2026-03-04",28.67,29.37,28.13,28.19,918700.0],["2026-03-05",28.14,28.38,27.47,27.68,1020400.0],["2026-03-06",27.27,27.59,26.84,27.47,855900.0],["2026-03-09",27.53,28.62,27.52,28.53,779700.0],["2026-03-10",28.51,28.97,28.0,28.26,526600.0],["2026-03-11",28.17,28.23,27.32,28.07,432600.0],["2026-03-12",27.51,27.8,27.0,27.59,463900.0],["2026-03-13",27.76,28.19,27.26,27.85,510300.0],["2026-03-16",27.71,28.93,27.71,28.84,559200.0],["2026-03-17",28.67,29.45,28.67,28.91,625200.0],["2026-03-18",28.57,28.81,28.0,28.13,540700.0],["2026-03-19",28.29,28.44,27.5,27.92,605900.0],["2026-03-20",27.89,28.35,27.49,27.86,1618700.0],["2026-03-23",28.19,28.7,27.67,28.11,811900.0],["2026-03-24",27.73,28.65,27.4,28.35,786600.0],["2026-03-25",28.78,30.17,28.59,29.59,726300.0],["2026-03-26",29.16,30.87,29.16,29.95,1129800.0],["2026-03-27",29.71,30.0,29.26,29.43,797100.0],["2026-03-30",29.43,30.09,29.03,29.61,821000.0],["2026-03-31",33.72,36.35,33.67,33.83,3606800.0],["2026-04-01",33.89,36.16,33.87,34.19,1557300.0],["2026-04-02",33.97,35.35,33.52,35.2,1425300.0],["2026-04-06",35.46,35.98,34.56,34.8,1068700.0],["2026-04-07",34.8,35.31,34.48,35.11,1483700.0],["2026-04-08",35.43,35.99,33.68,33.77,1236100.0],["2026-04-09",33.53,33.53,32.59,32.92,867800.0],["2026-04-10",32.97,33.17,32.47,32.92,765200.0],["2026-04-13",32.92,33.61,32.83,33.15,693800.0],["2026-04-14",33.14,33.9,32.92,33.3,652600.0],["2026-04-15",33.28,34.48,33.23,34.45,572200.0],["2026-04-16",34.68,35.09,34.35,34.92,831900.0],["2026-04-17",35.5,35.8,34.87,35.14,673200.0],["2026-04-20",29.58,29.7,26.05,27.07,5823300.0],["2026-04-21",26.84,27.04,26.05,26.29,1617000.0],["2026-04-22",26.49,26.95,26.06,26.72,1586400.0],["2026-04-23",26.75,26.94,25.62,25.74,1020400.0],["2026-04-24",25.57,25.6,24.92,25.32,972500.0],["2026-04-27",25.12,25.84,24.29,24.43,1070600.0],["2026-04-28",24.55,25.34,24.48,24.8,885500.0],["2026-04-29",26.5,28.82,25.65,28.05,2813800.0],["2026-04-30",28.07,28.68,27.71,28.0,1306000.0],["2026-05-01",28.0,28.4,27.25,28.16,1166000.0],["2026-05-04",27.92,28.1,27.03,27.56,1578800.0],["2026-05-05",27.42,28.0,26.93,27.21,870500.0],["2026-05-06",27.4,27.51,26.51,26.98,1083900.0],["2026-05-07",27.2,27.57,26.94,27.53,722500.0],["2026-05-08",27.5,28.21,27.5,27.79,582900.0],["2026-05-11",27.79,29.01,27.71,27.99,794300.0],["2026-05-12",28.3,28.48,27.56,28.42,766900.0],["2026-05-13",28.21,28.87,28.08,28.77,747400.0],["2026-05-14",28.9,29.18,28.32,28.73,681900.0],["2026-05-15",28.5,28.65,27.88,28.17,604100.0],["2026-05-18",28.16,28.67,27.75,28.21,757900.0],["2026-05-19",28.46,28.46,27.45,27.73,638000.0],["2026-05-20",27.78,28.85,27.64,28.5,678400.0],["2026-05-21",28.06,28.8,27.69,28.79,522700.0],["2026-05-22",28.69,29.1,28.04,28.14,874500.0],["2026-05-26",28.25,28.46,27.51,28.33,903200.0],["2026-05-27",28.57,28.98,28.33,28.62,935000.0],["2026-05-28",28.62,30.53,28.55,30.42,987600.0],["2026-05-29",29.09,30.28,28.5,29.4,1432000.0],["2026-06-01",29.1,29.25,27.51,28.0,853600.0],["2026-06-02",28.2,28.3,26.44,26.51,1100900.0],["2026-06-03",26.51,27.75,26.49,27.68,679200.0],["2026-06-04",28.12,29.32,27.94,28.79,648200.0],["2026-06-05",28.95,29.39,28.13,28.29,561300.0],["2026-06-08",28.66,28.74,27.19,27.44,520700.0],["2026-06-09",27.69,28.45,26.89,28.14,1290600.0],["2026-06-10",28.1,29.04,27.7,28.88,1021500.0],["2026-06-11",28.46,29.1,28.17,28.72,2194800.0],["2026-06-12",28.8,30.23,28.51,29.46,1141100.0],["2026-06-15",29.69,31.83,29.27,31.82,1651600.0],["2026-06-16",31.98,32.53,31.3,31.84,788100.0],["2026-06-17",32.0,33.77,31.83,33.08,920500.0],["2026-06-18",33.9,34.45,33.5,34.16,2241500.0],["2026-06-22",34.3,35.53,34.3,35.1,1378800.0],["2026-06-23",34.82,35.8,34.63,35.59,744400.0],["2026-06-24",35.91,36.9,35.32,36.28,1028000.0],["2026-06-25",36.23,37.26,35.79,36.2,773300.0],["2026-06-26",36.36,38.29,35.9,37.9,3836200.0],["2026-06-29",37.58,38.08,37.2,38.04,771600.0],["2026-06-30",38.31,38.31,37.0,37.11,987900.0],["2026-07-01",37.06,38.38,36.35,37.08,1133200.0],["2026-07-02",37.42,37.7,36.52,37.58,791200.0],["2026-07-06",37.17,37.69,36.77,37.39,476106.408996],["2026-07-07",39.375,44.09,39.375,44.01,2775199.802762],["2026-07-08",43.465,44,42.52,42.76,1618384.543533],["2026-07-09",42.58,43.17,41.96,42.79,520058.520042],["2026-07-10",42.93,42.93,40.26,41.23,1133854.360945],["2026-07-13",40.67,41.1,39.43,40.55,713925.99454],["2026-07-14",40.48,40.54,39.49,39.92,666290.029113],["2026-07-15",39.54,40.15,38.98,39.87,625031.633644],["2026-07-16",39.7,39.7,38.26,38.72,726914.666065],["2026-07-17",38.02,39.745,38.01,39.61,773957.321862],["2026-07-20",39.69,40.5,39.69,40.06,635501.302524],["2026-07-21",35.8,39.37,35.63,37.36,3403677.308024],["2026-07-22",37.36,37.36,35.8,36.05,902619.827313],["2026-07-23",35.135,36.68,35.09,36.28,778073.335075],["2026-07-24",36.46,36.675,35.61,36.36,890006.701367],["2026-07-27",37.04,38.74,36.225,36.97,992463.592147],["2026-07-28",37.49,37.56,35.24,35.99,834938.236725],["2026-07-29",35.83,36.365,34.865,35.01,1155275.518958],["2026-07-30",29.48,33.5,29.15,32.75,3134451.378413],["2026-07-31",33.34,33.34,29.94,30.02,2102001.128335],["2026-08-03",30.78,30.94,29.32,30.54,1189501.780381],["2026-08-04",31.04,31.755,30.23,31.6,1072513.550359],["2026-08-05",31.99,32.3,31.29,31.72,915635.445858],["2026-08-06",31.44,32.57,31.44,31.95,1078223.177976],["2026-08-07",32.32,32.61,31.545,32.27,1399646.314137],["2026-08-10",31.87,33.1,31.71,32.93,277534.320085],["2026-08-11",33.05,33.61,32.22,32.69,938747.567547],["2026-08-12",32.74,34.31,32.33,34.21,1692893.350517],["2026-08-13",34.35,34.65,33.31,33.47,939123.271087],["2026-08-14",33.1,33.81,32.48,33.56,1124478.462583]]}