{"t":"ALRM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-26",16.05,17.88,15.9,16.88,9088400.0],["2015-06-29",16.79,16.89,15.75,15.77,891000.0],["2015-06-30",16.0,16.25,14.71,15.38,805000.0],["2015-07-01",16.66,16.68,15.62,15.72,924500.0],["2015-07-02",15.85,17.65,15.6,17.04,695300.0],["2015-07-06",16.75,18.64,16.6,18.11,1145100.0],["2015-07-07",18.78,19.15,17.0,17.63,964600.0],["2015-07-08",17.36,17.69,16.75,17.39,579000.0],["2015-07-09",17.52,17.96,16.3,16.45,329400.0],["2015-07-10",16.73,17.0,15.7,16.15,418800.0],["2015-07-13",16.3,16.7,15.8,16.21,249600.0],["2015-07-14",16.23,17.65,15.84,17.59,541500.0],["2015-07-15",17.6,17.95,17.04,17.09,256500.0],["2015-07-16",17.31,17.5,16.61,17.18,340700.0],["2015-07-17",17.17,17.96,16.9,17.73,262300.0],["2015-07-20",18.0,18.852,17.37,18.78,400700.0],["2015-07-21",18.68,18.68,17.2,18.0,685600.0],["2015-07-22",18.38,18.38,17.74,17.99,299700.0],["2015-07-23",18.07,18.46,17.27,17.74,486400.0],["2015-07-24",17.812,17.995,17.3,17.63,158700.0],["2015-07-27",17.31,17.76,17.08,17.15,185700.0],["2015-07-28",17.37,17.46,16.71,17.08,371100.0],["2015-07-29",17.14,18.04,16.91,18.025,353900.0],["2015-07-30",17.87,18.35,17.34,18.28,238600.0],["2015-07-31",18.24,18.94,18.01,18.53,473300.0],["2015-08-03",18.5,18.79,18.06,18.28,282500.0],["2015-08-04",18.32,18.32,17.6,18.23,153600.0],["2015-08-05",18.4,18.91,18.07,18.86,275900.0],["2015-08-06",18.93,18.99,17.34,17.47,476900.0],["2015-08-07",17.55,17.958,16.36,17.03,703200.0],["2015-08-10",17.28,17.678,17.06,17.54,227600.0],["2015-08-11",17.34,17.4,16.91,17.25,273300.0],["2015-08-12",17.0,17.22,16.56,16.82,189200.0],["2015-08-13",16.8,16.8,16.1,16.44,324200.0],["2015-08-14",16.36,17.02,16.22,16.91,115200.0],["2015-08-17",16.83,17.26,16.52,16.84,78200.0],["2015-08-18",16.77,17.44,16.69,17.18,120100.0],["2015-08-19",17.02,17.5,17.0,17.44,84900.0],["2015-08-20",17.18,17.44,16.58,16.76,200000.0],["2015-08-21",16.3,16.75,16.19,16.46,406400.0],["2015-08-24",15.05,17.06,10.26,16.01,325400.0],["2015-08-25",16.62,16.89,15.5,15.93,249000.0],["2015-08-26",16.37,16.45,15.6,16.29,280800.0],["2015-08-27",16.44,17.0,16.234,16.9,82400.0],["2015-08-28",16.89,16.95,16.41,16.8,166200.0],["2015-08-31",16.58,17.115,16.58,17.02,79100.0],["2015-09-01",16.52,16.914,15.66,15.75,339600.0],["2015-09-02",16.09,16.33,15.66,15.92,210700.0],["2015-09-03",15.95,16.76,15.87,16.26,313400.0],["2015-09-04",15.97,16.29,15.97,16.06,122300.0],["2015-09-08",16.35,16.45,16.13,16.22,178500.0],["2015-09-09",16.37,16.5,15.64,15.7,95500.0],["2015-09-10",15.67,15.86,15.16,15.66,215000.0],["2015-09-11",15.54,15.54,14.36,14.71,442100.0],["2015-09-14",14.58,14.58,13.89,14.02,268400.0],["2015-09-15",14.0,14.17,13.6,14.03,188700.0],["2015-09-16",14.0,14.72,14.0,14.52,253900.0],["2015-09-17",14.47,14.95,14.0,14.66,455700.0],["2015-09-18",14.67,14.67,13.48,13.69,874200.0],["2015-09-21",13.79,14.33,13.21,13.35,225000.0],["2015-09-22",13.24,13.4,12.85,13.24,242200.0],["2015-09-23",13.29,13.55,12.85,12.98,231900.0],["2015-09-24",12.91,13.19,12.55,12.74,288100.0],["2015-09-25",12.87,12.935,12.25,12.48,362400.0],["2015-09-28",12.36,12.55,11.362,11.51,267000.0],["2015-09-29",11.51,11.92,11.15,11.45,243300.0],["2015-09-30",11.62,12.22,11.42,11.66,1724100.0],["2015-10-01",11.7,11.97,11.467,11.77,267100.0],["2015-10-02",11.61,12.05,11.45,12.04,321600.0],["2015-10-05",12.2,12.21,11.87,12.03,293400.0],["2015-10-06",11.98,12.23,11.9,12.18,161100.0],["2015-10-07",12.22,12.6,12.09,12.59,309500.0],["2015-10-08",12.52,12.74,12.325,12.55,222200.0],["2015-10-09",12.56,12.86,12.26,12.56,158900.0],["2015-10-12",12.6,12.75,12.41,12.7,116200.0],["2015-10-13",12.64,12.79,12.47,12.52,139400.0],["2015-10-14",12.5,12.7,12.31,12.57,53500.0],["2015-10-15",12.65,12.87,12.29,12.82,116100.0],["2015-10-16",12.82,12.94,12.41,12.45,117400.0],["2015-10-19",12.45,12.6,12.21,12.44,152800.0],["2015-10-20",12.44,12.65,12.32,12.55,55800.0],["2015-10-21",12.53,12.74,12.42,12.53,95800.0],["2015-10-22",12.646,12.855,12.56,12.77,73600.0],["2015-10-23",12.85,13.05,12.62,12.67,171200.0],["2015-10-26",12.71,12.77,12.31,12.56,72000.0],["2015-10-27",12.48,12.58,11.86,12.22,124400.0],["2015-10-28",12.21,12.59,12.12,12.58,76400.0],["2015-10-29",12.76,12.9,12.46,12.65,66200.0],["2015-10-30",12.65,12.82,12.45,12.65,89000.0],["2015-11-02",12.65,13.0,12.598,12.8,163100.0],["2015-11-03",12.81,13.28,12.8,13.24,79700.0],["2015-11-04",13.2,13.7,13.12,13.41,122400.0],["2015-11-05",13.49,13.69,13.3,13.46,68800.0],["2015-11-06",13.47,14.25,13.37,14.04,140000.0],["2015-11-09",13.98,14.4,13.8,14.0,241400.0],["2015-11-10",13.95,14.73,13.8,14.57,453300.0],["2015-11-11",16.99,17.8,16.42,16.57,1387700.0],["2015-11-12",16.41,16.91,16.11,16.54,194700.0],["2015-11-13",16.54,16.65,15.79,16.13,137900.0],["2015-11-16",16.06,16.68,16.04,16.55,128800.0],["2015-11-17",16.61,17.36,16.45,17.3,250100.0],["2015-11-18",17.21,17.67,16.72,17.2,206600.0],["2015-11-19",17.09,17.49,16.805,17.29,103300.0],["2015-11-20",17.47,18.68,17.33,17.85,312700.0],["2015-11-23",17.55,18.73,17.55,18.41,226800.0],["2015-11-24",18.25,18.83,18.13,18.67,134700.0],["2015-11-25",18.87,20.25,18.524,19.14,454400.0],["2015-11-27",19.22,19.22,18.01,18.21,144300.0],["2015-11-30",18.45,18.5,17.55,17.58,201000.0],["2015-12-01",17.62,18.55,16.835,18.06,275100.0],["2015-12-02",18.1,18.46,17.265,17.57,191000.0],["2015-12-03",17.6,17.977,17.28,17.57,124400.0],["2015-12-04",17.57,17.671,16.88,16.99,252700.0],["2015-12-07",16.88,17.1,16.82,16.94,185600.0],["2015-12-08",16.68,16.96,16.31,16.85,180800.0],["2015-12-09",16.85,17.159,16.725,16.77,73900.0],["2015-12-10",16.77,17.1,16.75,16.87,54100.0],["2015-12-11",16.58,17.1,16.35,16.69,102800.0],["2015-12-14",16.75,16.93,16.44,16.77,124600.0],["2015-12-15",16.92,17.63,16.85,17.23,82400.0],["2015-12-16",17.4,17.49,16.728,17.12,139500.0],["2015-12-17",17.044,17.5,16.75,16.79,122500.0],["2015-12-18",16.82,17.1,16.47,16.72,182600.0],["2015-12-21",16.97,17.2,16.75,17.14,133400.0],["2015-12-22",17.13,17.95,16.98,17.76,180100.0],["2015-12-23",17.91,18.34,17.54,17.71,143800.0],["2015-12-24",17.65,17.93,17.51,17.7,28800.0],["2015-12-28",16.59,17.48,16.2,17.08,309000.0],["2015-12-29",17.18,17.59,17.02,17.49,66100.0],["2015-12-30",17.0,17.44,16.62,16.76,212500.0],["2015-12-31",16.75,16.99,16.5,16.68,211100.0],["2016-01-04",16.43,16.69,15.52,16.2,220600.0],["2016-01-05",16.2,16.46,15.605,15.93,240000.0],["2016-01-06",15.6,16.58,15.55,16.29,345900.0],["2016-01-07",15.97,16.3,15.5,16.0,268500.0],["2016-01-08",16.04,16.14,15.9,16.01,138900.0],["2016-01-11",16.09,16.27,15.62,16.0,475700.0],["2016-01-12",16.18,16.33,15.8,16.01,251100.0],["2016-01-13",16.05,16.37,15.77,15.92,458200.0],["2016-01-14",15.98,16.48,15.75,15.94,279300.0],["2016-01-15",15.48,16.27,15.44,16.01,199400.0],["2016-01-19",16.14,16.27,15.5,15.62,136300.0],["2016-01-20",15.35,16.1,15.04,15.92,612700.0],["2016-01-21",16.06,17.069,15.81,16.39,198800.0],["2016-01-22",16.68,17.05,16.36,16.72,103400.0],["2016-01-25",16.58,16.76,15.93,16.0,198400.0],["2016-01-26",16.13,16.65,15.97,16.52,158900.0],["2016-01-27",16.42,16.61,15.81,16.0,266200.0],["2016-01-28",16.28,16.28,15.89,16.02,121600.0],["2016-01-29",16.0,16.67,15.89,16.15,325500.0],["2016-02-01",16.02,16.45,15.88,16.28,238400.0],["2016-02-02",16.16,16.22,15.36,15.51,296300.0],["2016-02-03",15.67,16.07,15.4,15.79,228800.0],["2016-02-04",15.68,16.15,15.68,16.04,154100.0],["2016-02-05",15.92,16.26,15.76,15.88,375800.0],["2016-02-08",15.67,15.67,14.269,14.46,144000.0],["2016-02-09",14.35,15.11,14.35,14.77,289000.0],["2016-02-10",14.97,15.03,14.37,14.44,95300.0],["2016-02-11",14.17,14.42,14.0,14.36,109700.0],["2016-02-12",14.56,15.18,14.36,15.02,171800.0],["2016-02-16",15.15,15.87,15.12,15.78,182400.0],["2016-02-17",15.9,16.29,15.77,16.04,83000.0],["2016-02-18",16.05,16.308,15.43,16.18,125500.0],["2016-02-19",16.15,16.89,16.0,16.71,283300.0],["2016-02-22",16.84,17.25,16.51,16.94,334600.0],["2016-02-23",16.93,16.99,16.55,16.87,125600.0],["2016-02-24",16.68,17.25,16.51,17.19,87400.0],["2016-02-25",17.25,17.94,16.91,17.72,231600.0],["2016-02-26",20.55,22.67,19.93,19.99,2540000.0],["2016-02-29",19.93,20.98,19.16,19.95,693100.0],["2016-03-01",19.95,20.85,19.76,20.58,505700.0],["2016-03-02",20.65,21.75,20.16,21.43,314700.0],["2016-03-03",21.26,22.69,21.16,22.41,458500.0],["2016-03-04",22.39,22.46,20.75,21.0,390400.0],["2016-03-07",20.72,23.27,20.465,22.7,840800.0],["2016-03-08",22.44,22.46,21.28,21.65,351900.0],["2016-03-09",21.83,22.63,21.16,22.12,215400.0],["2016-03-10",22.14,22.44,21.19,21.35,293200.0],["2016-03-11",21.65,21.77,21.15,21.41,219300.0],["2016-03-14",21.2,21.62,20.94,21.35,242300.0],["2016-03-15",21.3,21.94,20.511,21.47,108600.0],["2016-03-16",21.31,21.66,21.01,21.58,86700.0],["2016-03-17",21.53,22.264,21.34,21.73,203900.0],["2016-03-18",21.86,22.16,21.52,21.75,194400.0],["2016-03-21",21.81,22.25,21.091,21.73,195100.0],["2016-03-22",21.53,22.05,21.43,21.72,154800.0],["2016-03-23",21.62,22.28,21.2,21.85,192900.0],["2016-03-24",21.68,22.05,21.38,22.03,123200.0],["2016-03-28",22.18,22.475,21.58,22.07,168300.0],["2016-03-29",22.1,23.049,21.64,22.69,367600.0],["2016-03-30",23.0,23.87,22.7,23.78,450900.0],["2016-03-31",23.92,24.22,22.68,23.7,285200.0],["2016-04-01",22.92,23.44,21.83,23.22,415700.0],["2016-04-04",23.09,23.536,22.85,23.03,149500.0],["2016-04-05",22.75,23.07,22.51,22.75,210900.0],["2016-04-06",22.73,23.18,22.5,22.82,202500.0],["2016-04-07",22.6,22.97,22.09,22.49,236600.0],["2016-04-08",22.59,23.11,22.33,22.5,131000.0],["2016-04-11",22.56,23.02,22.28,22.36,114900.0],["2016-04-12",22.45,22.465,21.15,21.64,193100.0],["2016-04-13",21.68,22.52,21.64,22.35,158600.0],["2016-04-14",22.34,22.59,22.01,22.38,103800.0],["2016-04-15",22.25,22.47,22.2,22.35,54700.0],["2016-04-18",22.35,22.564,22.06,22.49,87700.0],["2016-04-19",22.71,23.06,22.42,22.73,158200.0],["2016-04-20",22.63,23.17,22.4,23.05,102900.0],["2016-04-21",23.03,23.145,22.31,22.42,225500.0],["2016-04-22",22.32,22.93,22.32,22.77,99800.0],["2016-04-25",22.81,23.17,22.46,23.15,291400.0],["2016-04-26",23.38,23.53,22.97,23.09,101200.0],["2016-04-27",23.05,23.44,23.05,23.26,72900.0],["2016-04-28",23.25,23.97,22.77,22.96,220300.0],["2016-04-29",23.1,23.1,22.23,22.81,198200.0],["2016-05-02",22.85,23.59,22.64,23.47,213700.0],["2016-05-03",23.29,23.29,22.39,22.39,122000.0],["2016-05-04",22.09,22.315,21.69,21.72,85700.0],["2016-05-05",22.0,22.07,21.47,21.5,88400.0],["2016-05-06",21.38,22.07,21.05,21.79,131700.0],["2016-05-09",21.62,22.24,21.2,21.9,135800.0],["2016-05-10",21.9,22.82,21.46,22.6,272100.0],["2016-05-11",21.97,21.98,19.91,21.53,778300.0],["2016-05-12",21.52,22.5,21.1,21.91,366800.0],["2016-05-13",21.91,22.41,21.69,21.7,106600.0],["2016-05-16",21.67,22.16,21.64,22.0,92400.0],["2016-05-17",22.01,22.04,21.4,21.7,101800.0],["2016-05-18",21.49,22.05,21.47,21.68,176400.0],["2016-05-19",21.6,21.675,21.06,21.1,97400.0],["2016-05-20",21.17,21.73,21.092,21.49,158300.0],["2016-05-23",21.42,21.75,21.16,21.5,149300.0],["2016-05-24",21.68,22.03,21.59,21.72,113800.0],["2016-05-25",21.56,21.95,21.56,21.61,84100.0],["2016-05-26",21.61,21.8,21.37,21.46,120200.0],["2016-05-27",21.55,21.77,20.44,21.0,219500.0],["2016-05-31",20.95,21.41,20.86,21.2,237300.0],["2016-06-01",21.23,21.82,21.16,21.67,152200.0],["2016-06-02",21.56,21.85,21.024,21.71,119100.0],["2016-06-03",21.6,21.6,21.35,21.52,47300.0],["2016-06-06",21.46,22.005,21.46,21.83,84300.0],["2016-06-07",21.89,22.168,21.7,22.1,96200.0],["2016-06-08",22.07,22.54,22.012,22.24,80500.0],["2016-06-09",22.08,22.54,21.7,22.51,281500.0],["2016-06-10",22.18,22.53,22.01,22.42,231200.0],["2016-06-13",22.3,22.535,21.87,21.95,288500.0],["2016-06-14",21.75,22.065,21.02,21.1,155200.0],["2016-06-15",21.15,21.57,21.02,21.2,161300.0],["2016-06-16",21.48,22.62,21.2,22.57,344900.0],["2016-06-17",22.65,24.61,22.65,24.3,536600.0],["2016-06-20",24.81,25.33,24.55,25.04,400500.0],["2016-06-21",24.32,24.62,23.14,23.35,388200.0],["2016-06-22",23.19,23.46,22.46,22.52,210200.0],["2016-06-23",23.89,25.41,23.66,25.09,632400.0],["2016-06-24",24.0,25.75,23.62,25.02,737500.0],["2016-06-27",25.18,25.18,23.57,23.86,230900.0],["2016-06-28",23.93,24.65,23.93,24.52,167300.0],["2016-06-29",24.9,25.51,24.76,24.94,202500.0],["2016-06-30",25.1,25.84,25.01,25.63,180700.0],["2016-07-01",25.77,26.5,25.54,26.44,246500.0],["2016-07-05",26.44,26.76,25.73,26.3,174700.0],["2016-07-06",26.35,26.74,25.91,26.09,168200.0],["2016-07-07",26.15,26.37,26.05,26.1,140800.0],["2016-07-08",26.69,27.5,26.64,27.15,316000.0],["2016-07-11",27.46,28.35,27.391,28.01,366500.0],["2016-07-12",28.36,28.66,27.73,27.99,328100.0],["2016-07-13",28.11,28.57,27.88,27.93,149100.0],["2016-07-14",28.25,28.28,27.77,27.87,197300.0],["2016-07-15",28.02,28.16,27.765,27.98,128700.0],["2016-07-18",28.09,28.44,27.9,28.42,171200.0],["2016-07-19",28.26,28.5,28.02,28.07,72900.0],["2016-07-20",28.18,28.46,27.97,28.38,55800.0],["2016-07-21",28.4,28.45,27.78,27.97,92200.0],["2016-07-22",28.04,28.25,27.65,27.785,151500.0],["2016-07-25",27.82,27.93,27.61,27.9,189200.0],["2016-07-26",27.81,28.45,27.66,28.33,109500.0],["2016-07-27",28.42,28.69,27.512,28.59,57900.0],["2016-07-28",28.52,28.97,28.31,28.61,138000.0],["2016-07-29",28.71,29.0,28.12,28.73,143700.0],["2016-08-01",28.93,28.985,28.63,28.89,106600.0],["2016-08-02",28.92,28.92,28.48,28.5,76900.0],["2016-08-03",28.45,28.58,28.0,28.47,133800.0],["2016-08-04",28.55,29.48,28.12,29.37,146500.0],["2016-08-05",29.5,29.92,29.25,29.4,150100.0],["2016-08-08",29.52,29.754,29.28,29.44,103600.0],["2016-08-09",29.5,29.83,29.38,29.64,271500.0],["2016-08-10",29.76,30.16,29.76,29.96,272100.0],["2016-08-11",30.01,30.86,29.77,30.76,306500.0],["2016-08-12",31.37,31.91,30.19,30.83,498800.0],["2016-08-15",31.4,33.13,31.27,32.93,953000.0],["2016-08-16",31.35,31.75,28.73,29.96,1401600.0],["2016-08-17",30.55,30.72,29.585,29.91,490700.0],["2016-08-18",29.51,29.51,27.24,28.14,935500.0],["2016-08-19",27.9,28.599,27.74,28.01,459500.0],["2016-08-22",28.06,28.41,27.56,28.02,321700.0],["2016-08-23",28.16,28.44,28.025,28.25,273500.0],["2016-08-24",28.32,28.5,28.2,28.35,518900.0],["2016-08-25",28.23,28.42,27.94,28.27,233700.0],["2016-08-26",28.36,28.5,28.17,28.31,153600.0],["2016-08-29",28.29,28.43,27.46,27.64,332000.0],["2016-08-30",27.55,28.24,27.53,27.91,380800.0],["2016-08-31",27.76,28.052,26.81,27.43,254700.0],["2016-09-01",27.4,28.05,27.35,27.88,211700.0],["2016-09-02",28.02,28.02,27.45,28.0,235200.0],["2016-09-06",28.0,28.25,27.34,27.39,280200.0],["2016-09-07",27.3,27.72,26.83,27.17,215900.0],["2016-09-08",27.02,27.31,25.78,26.11,347000.0],["2016-09-09",25.78,25.978,24.901,24.99,293900.0],["2016-09-12",24.71,25.47,24.545,25.2,284900.0],["2016-09-13",24.73,25.25,24.52,24.72,462800.0],["2016-09-14",24.79,25.98,24.79,25.56,295500.0],["2016-09-15",25.44,25.83,25.17,25.42,214200.0],["2016-09-16",25.43,25.43,25.01,25.27,440600.0],["2016-09-19",25.36,25.98,25.03,25.81,275900.0],["2016-09-20",26.0,26.2,25.71,26.02,138700.0],["2016-09-21",26.15,26.89,26.15,26.81,113900.0],["2016-09-22",27.07,27.354,26.65,26.92,323300.0],["2016-09-23",26.92,27.19,26.83,26.95,131900.0],["2016-09-26",26.9,27.34,26.77,27.13,152200.0],["2016-09-27",27.24,28.11,27.24,28.01,236400.0],["2016-09-28",28.1,28.76,27.9,28.28,450500.0],["2016-09-29",28.28,28.467,28.01,28.27,226800.0],["2016-09-30",28.35,28.98,28.21,28.86,198200.0],["2016-10-03",29.41,29.498,28.6,29.18,233700.0],["2016-10-04",29.17,29.479,28.86,29.23,196400.0],["2016-10-05",29.23,29.47,29.01,29.24,212000.0],["2016-10-06",29.24,29.33,28.37,29.24,213700.0],["2016-10-07",29.17,29.62,28.93,29.51,311500.0],["2016-10-10",29.6,29.78,29.34,29.49,166900.0],["2016-10-11",29.4,29.47,28.77,28.86,120200.0],["2016-10-12",28.97,29.36,28.61,29.1,95200.0],["2016-10-13",28.78,29.28,28.592,29.2,114400.0],["2016-10-14",29.31,29.88,29.31,29.72,221500.0],["2016-10-17",29.67,29.75,29.47,29.61,109700.0],["2016-10-18",30.0,30.0,29.54,29.81,194900.0],["2016-10-19",29.87,29.98,29.65,29.95,87600.0],["2016-10-20",29.87,29.916,29.46,29.59,65000.0],["2016-10-21",29.52,29.72,29.09,29.62,85000.0],["2016-10-24",29.75,30.015,29.6,29.76,152300.0],["2016-10-25",29.8,29.8,28.64,29.34,275100.0],["2016-10-26",29.2,29.74,29.2,29.32,68800.0],["2016-10-27",29.53,29.53,28.72,28.89,79200.0],["2016-10-28",28.92,29.412,28.81,29.29,86500.0],["2016-10-31",29.45,29.45,28.91,29.18,209700.0],["2016-11-01",29.2,29.2,28.58,28.92,133600.0],["2016-11-02",28.92,29.14,28.12,28.32,148700.0],["2016-11-03",28.22,28.635,28.02,28.52,95000.0],["2016-11-04",28.51,29.09,28.4,28.73,238200.0],["2016-11-07",29.34,29.925,29.16,29.78,140200.0],["2016-11-08",29.63,30.0,29.26,29.89,119400.0],["2016-11-09",29.21,30.64,28.73,30.58,167000.0],["2016-11-10",30.26,30.995,29.63,30.17,160200.0],["2016-11-11",29.85,30.97,29.126,30.72,328600.0],["2016-11-14",31.0,32.54,30.74,32.37,749300.0],["2016-11-15",33.97,34.43,27.5,27.9,1901900.0],["2016-11-16",27.88,29.23,27.76,29.01,563700.0],["2016-11-17",29.4,29.5,28.56,29.46,265100.0],["2016-11-18",29.41,29.5,29.015,29.39,187800.0],["2016-11-21",29.5,29.675,29.19,29.57,290700.0],["2016-11-22",29.53,30.99,29.21,30.78,292800.0],["2016-11-23",30.68,31.0,30.22,30.91,122400.0],["2016-11-25",30.98,31.23,30.845,31.11,37900.0],["2016-11-28",31.08,31.4,29.91,30.96,261500.0],["2016-11-29",30.66,30.823,29.71,29.9,224900.0],["2016-11-30",30.0,30.0,29.15,29.62,212300.0],["2016-12-01",30.0,30.032,28.345,28.86,574200.0],["2016-12-02",28.7,28.91,28.19,28.61,501800.0],["2016-12-05",28.57,28.85,28.3,28.36,194500.0],["2016-12-06",28.35,28.57,28.05,28.13,288500.0],["2016-12-07",28.12,28.55,27.81,28.38,329000.0],["2016-12-08",28.31,28.61,27.994,28.3,167800.0],["2016-12-09",28.45,28.865,27.59,27.64,183800.0],["2016-12-12",27.64,27.74,27.17,27.55,176100.0],["2016-12-13",27.59,28.05,27.41,27.92,123300.0],["2016-12-14",27.97,28.43,27.65,27.85,166100.0],["2016-12-15",27.86,28.25,27.76,28.16,226200.0],["2016-12-16",28.05,28.34,27.78,27.87,136600.0],["2016-12-19",28.02,28.1,27.26,27.38,143200.0],["2016-12-20",27.34,27.75,26.9,27.55,199600.0],["2016-12-21",27.46,27.565,26.68,27.16,178500.0],["2016-12-22",27.23,27.65,26.86,27.3,271800.0],["2016-12-23",27.31,27.661,27.09,27.33,143900.0],["2016-12-27",27.32,27.79,27.32,27.36,94200.0],["2016-12-28",27.52,27.79,26.8,27.42,168700.0],["2016-12-29",27.32,28.27,26.68,27.89,197900.0],["2016-12-30",27.99,28.065,27.12,27.83,145300.0],["2017-01-03",28.26,28.26,27.26,27.56,142200.0],["2017-01-04",27.76,27.97,27.28,27.8,292000.0],["2017-01-05",27.83,28.08,27.36,27.42,271100.0],["2017-01-06",27.35,27.566,26.89,27.18,449900.0],["2017-01-09",27.13,27.74,26.913,27.4,279500.0],["2017-01-10",27.41,28.48,27.15,28.34,255900.0],["2017-01-11",28.49,28.5,27.95,28.45,111100.0],["2017-01-12",28.43,28.7,27.48,28.56,202700.0],["2017-01-13",28.73,29.29,28.43,29.02,154100.0],["2017-01-17",29.02,29.1,28.33,28.5,96300.0],["2017-01-18",28.69,29.18,28.323,28.65,105500.0],["2017-01-19",28.67,28.67,27.96,28.3,149500.0],["2017-01-20",28.28,28.54,28.18,28.34,78200.0],["2017-01-23",28.39,28.51,27.82,27.99,74100.0],["2017-01-24",28.03,28.28,27.54,27.66,181100.0],["2017-01-25",27.76,27.96,27.58,27.71,77800.0],["2017-01-26",27.77,27.77,26.84,26.985,178000.0],["2017-01-27",26.96,27.96,26.84,27.48,88400.0],["2017-01-30",27.36,27.43,26.99,27.07,116700.0],["2017-01-31",27.1,27.55,27.02,27.09,134500.0],["2017-02-01",27.28,27.66,27.09,27.24,120400.0],["2017-02-02",27.37,27.85,27.15,27.65,160000.0],["2017-02-03",27.9,28.048,27.58,27.92,93700.0],["2017-02-06",27.9,27.9,27.19,27.26,182200.0],["2017-02-07",27.25,27.67,27.16,27.32,253200.0],["2017-02-08",27.25,27.37,26.905,27.14,294800.0],["2017-02-09",27.14,27.77,27.04,27.57,100000.0],["2017-02-10",27.74,28.22,27.51,28.08,203600.0],["2017-02-13",28.3,28.67,28.26,28.49,183000.0],["2017-02-14",28.48,28.71,28.12,28.65,103400.0],["2017-02-15",28.6,29.4,28.55,29.19,144800.0],["2017-02-16",29.18,29.4,28.761,29.03,132200.0],["2017-02-17",28.93,29.61,28.875,29.27,192100.0],["2017-02-21",29.35,29.36,28.77,29.2,238200.0],["2017-02-22",29.13,29.76,29.05,29.4,196600.0],["2017-02-23",29.53,29.53,28.04,28.23,406800.0],["2017-02-24",27.83,28.79,27.05,28.73,332300.0],["2017-02-27",28.69,29.19,28.51,29.08,212800.0],["2017-02-28",29.0,29.055,28.4,28.54,298500.0],["2017-03-01",28.86,29.35,28.735,29.26,187900.0],["2017-03-02",29.12,29.35,28.89,29.27,121800.0],["2017-03-03",29.26,29.75,29.095,29.59,172600.0],["2017-03-06",29.47,29.47,28.75,28.78,162300.0],["2017-03-07",28.81,29.28,28.574,29.15,87500.0],["2017-03-08",29.16,29.59,29.07,29.46,137700.0],["2017-03-09",29.51,31.72,29.34,31.67,639800.0],["2017-03-10",31.76,31.84,30.84,31.64,299700.0],["2017-03-13",31.61,32.11,31.61,31.94,142500.0],["2017-03-14",30.5,30.67,29.09,30.29,473600.0],["2017-03-15",30.36,30.71,30.15,30.63,408700.0],["2017-03-16",33.0,33.0,30.27,31.45,1491300.0],["2017-03-17",31.65,31.74,30.905,31.21,1093800.0],["2017-03-20",31.21,33.043,31.21,32.99,589500.0],["2017-03-21",33.05,33.599,32.61,32.62,471400.0],["2017-03-22",31.49,31.98,31.07,31.45,385100.0],["2017-03-23",31.45,31.75,31.21,31.39,191900.0],["2017-03-24",31.43,31.65,30.94,31.05,225100.0],["2017-03-27",30.9,30.9,30.11,30.33,470800.0],["2017-03-28",30.32,30.67,29.82,30.05,312800.0],["2017-03-29",30.02,30.4,29.7,30.34,197000.0],["2017-03-30",30.4,30.56,29.8,30.0,322000.0],["2017-03-31",30.06,30.92,29.95,30.74,366100.0],["2017-04-03",30.74,31.08,30.33,30.51,344500.0],["2017-04-04",30.45,30.82,30.16,30.66,182300.0],["2017-04-05",30.77,30.96,30.17,30.23,308700.0],["2017-04-06",30.27,30.62,29.95,30.39,120000.0],["2017-04-07",30.28,30.82,30.165,30.6,159400.0],["2017-04-10",30.62,30.88,30.221,30.61,195100.0],["2017-04-11",30.6,30.89,30.32,30.84,229000.0],["2017-04-12",30.75,31.18,30.71,31.1,224500.0],["2017-04-13",31.03,31.31,30.94,31.04,183500.0],["2017-04-17",31.15,31.43,30.88,31.32,184500.0],["2017-04-18",31.12,31.64,31.04,31.59,207200.0],["2017-04-19",31.61,31.83,31.47,31.66,111500.0],["2017-04-20",31.78,31.99,31.71,31.83,158000.0],["2017-04-21",31.79,32.09,31.66,32.01,208200.0],["2017-04-24",32.4,32.67,32.155,32.53,214000.0],["2017-04-25",32.58,32.83,32.465,32.53,162100.0],["2017-04-26",32.45,32.72,32.02,32.27,158800.0],["2017-04-27",32.31,32.89,32.3,32.76,169400.0],["2017-04-28",32.82,32.82,32.36,32.61,140100.0],["2017-05-01",32.75,32.92,32.52,32.8,141900.0],["2017-05-02",32.84,32.97,32.4,32.56,155400.0],["2017-05-03",32.48,32.71,32.27,32.61,186500.0],["2017-05-04",32.66,32.84,32.55,32.82,117700.0],["2017-05-05",32.86,33.48,32.6,33.45,343100.0],["2017-05-08",33.42,33.94,33.17,33.82,339600.0],["2017-05-09",32.43,32.67,31.768,32.58,621200.0],["2017-05-10",32.8,32.944,31.79,32.73,596100.0],["2017-05-11",32.72,33.08,32.35,33.03,354600.0],["2017-05-12",32.85,32.99,32.02,32.33,634400.0],["2017-05-15",32.27,32.47,31.8,32.17,296300.0],["2017-05-16",32.23,32.45,32.05,32.25,325300.0],["2017-05-17",32.05,32.08,31.67,31.69,352300.0],["2017-05-18",31.55,32.2,31.28,32.03,191500.0],["2017-05-19",32.03,32.18,31.81,31.85,158200.0],["2017-05-22",31.92,32.23,31.88,32.0,226000.0],["2017-05-23",32.02,32.03,31.28,31.88,259700.0],["2017-05-24",31.93,32.29,31.76,32.24,276500.0],["2017-05-25",32.36,32.7,32.24,32.49,335800.0],["2017-05-26",32.53,32.6,32.2,32.42,225900.0],["2017-05-30",32.37,32.63,32.25,32.59,253600.0],["2017-05-31",32.51,32.62,31.68,32.55,255600.0],["2017-06-01",32.67,33.57,32.59,33.43,481600.0],["2017-06-02",33.53,34.3,33.31,33.82,404400.0],["2017-06-05",33.94,35.909,33.93,35.15,921400.0],["2017-06-06",35.0,35.27,34.69,35.1,504400.0],["2017-06-07",35.12,35.99,35.04,35.62,428300.0],["2017-06-08",35.81,35.96,35.2,35.88,217600.0],["2017-06-09",35.99,35.99,34.91,35.33,399100.0],["2017-06-12",35.36,35.6,33.91,35.48,500200.0],["2017-06-13",35.56,36.45,35.55,36.21,432700.0],["2017-06-14",36.37,36.425,35.52,35.64,347500.0],["2017-06-15",35.34,35.66,34.82,35.55,232400.0],["2017-06-16",35.38,36.52,34.982,36.46,536500.0],["2017-06-19",36.64,37.849,36.64,37.19,381200.0],["2017-06-20",36.96,37.45,36.615,37.29,394600.0],["2017-06-21",37.45,37.85,37.095,37.75,205200.0],["2017-06-22",37.92,37.92,37.3,37.39,214700.0],["2017-06-23",37.44,38.1,37.049,38.06,1389800.0],["2017-06-26",38.43,38.53,37.17,37.35,452100.0],["2017-06-27",37.36,37.437,36.51,37.06,508600.0],["2017-06-28",37.07,37.9,36.711,37.74,227900.0],["2017-06-29",37.75,37.76,36.913,37.65,336800.0],["2017-06-30",37.75,37.85,37.49,37.63,220500.0],["2017-07-03",37.75,37.75,36.47,36.75,91500.0],["2017-07-05",36.65,36.94,36.0,36.86,225300.0],["2017-07-06",36.73,36.77,35.71,36.41,146000.0],["2017-07-07",36.6,37.33,36.48,37.16,148200.0],["2017-07-10",37.27,37.67,36.75,36.98,179000.0],["2017-07-11",36.97,37.32,36.68,37.27,132000.0],["2017-07-12",37.49,38.2,37.21,37.53,374000.0],["2017-07-13",37.68,37.88,36.79,37.07,255600.0],["2017-07-14",37.08,37.31,36.935,36.96,183300.0],["2017-07-17",36.95,37.38,36.66,37.26,390600.0],["2017-07-18",37.13,37.82,37.07,37.71,118400.0],["2017-07-19",37.76,38.24,37.191,38.01,130000.0],["2017-07-20",38.05,38.356,37.545,37.89,88800.0],["2017-07-21",38.07,38.37,37.66,37.9,108400.0],["2017-07-24",37.94,37.98,37.41,37.76,157300.0],["2017-07-25",37.55,37.69,36.73,37.19,389000.0],["2017-07-26",37.34,37.58,36.88,37.51,269400.0],["2017-07-27",37.65,38.24,36.78,37.29,450500.0],["2017-07-28",37.17,37.935,36.24,37.87,166400.0],["2017-07-31",38.1,38.16,37.864,38.03,147100.0],["2017-08-01",38.16,38.89,37.89,38.74,565300.0],["2017-08-02",39.14,39.22,37.16,37.33,526000.0],["2017-08-03",37.25,39.32,37.25,38.63,405800.0],["2017-08-04",38.74,39.04,38.06,38.79,278900.0],["2017-08-07",38.8,39.584,38.48,39.22,287900.0],["2017-08-08",39.0,40.01,38.55,39.51,681700.0],["2017-08-09",41.0,42.48,38.03,41.47,1826000.0],["2017-08-10",40.88,41.86,40.47,40.55,503000.0],["2017-08-11",40.36,40.97,39.5,40.8,1069600.0],["2017-08-14",40.99,42.16,40.96,42.16,695500.0],["2017-08-15",42.36,42.439,41.66,41.9,289500.0],["2017-08-16",42.1,42.84,41.81,42.19,382800.0],["2017-08-17",42.05,42.42,41.87,42.19,300500.0],["2017-08-18",42.59,42.83,42.04,42.68,384300.0],["2017-08-21",42.7,44.63,42.65,43.72,558000.0],["2017-08-22",43.76,44.73,43.53,44.59,414400.0],["2017-08-23",43.7,44.7,43.03,44.51,607900.0],["2017-08-24",43.27,44.28,43.04,43.33,657200.0],["2017-08-25",43.61,44.12,43.51,43.72,304200.0],["2017-08-28",43.81,44.71,43.72,44.69,369100.0],["2017-08-29",44.32,45.34,44.31,45.25,348100.0],["2017-08-30",45.08,45.93,44.87,45.78,537800.0],["2017-08-31",45.52,45.6,44.54,44.92,496300.0],["2017-09-01",44.9,45.52,44.82,45.31,290700.0],["2017-09-05",45.32,45.57,44.68,45.47,338800.0],["2017-09-06",44.05,45.0,40.97,44.22,2026600.0],["2017-09-07",44.31,45.0,43.59,44.65,553400.0],["2017-09-08",44.57,44.881,44.26,44.63,343600.0],["2017-09-11",44.88,45.0,44.18,44.57,389500.0],["2017-09-12",44.49,44.49,42.78,43.29,490500.0],["2017-09-13",43.29,44.27,43.27,44.21,501500.0],["2017-09-14",44.22,44.98,43.84,44.68,507100.0],["2017-09-15",44.74,45.0,44.03,44.38,982700.0],["2017-09-18",44.37,45.35,44.17,45.09,673600.0],["2017-09-19",45.34,45.35,44.0,44.73,547800.0],["2017-09-20",44.64,45.01,44.375,44.9,425500.0],["2017-09-21",44.74,45.0,44.19,44.63,507500.0],["2017-09-22",44.79,44.95,44.55,44.75,194400.0],["2017-09-25",44.78,45.2,43.58,43.78,286100.0],["2017-09-26",43.89,44.57,43.79,44.29,351900.0],["2017-09-27",44.58,45.375,44.58,45.12,538000.0],["2017-09-28",45.31,45.42,44.75,45.04,324000.0],["2017-09-29",45.16,45.23,44.748,45.18,431700.0],["2017-10-02",45.39,47.259,45.294,47.12,863600.0],["2017-10-03",47.56,48.38,47.25,47.62,549600.0],["2017-10-04",47.62,47.62,46.71,47.02,200400.0],["2017-10-05",47.34,47.74,46.87,47.03,168600.0],["2017-10-06",46.76,47.736,45.5,47.41,414800.0],["2017-10-09",47.41,48.48,47.07,47.87,367700.0],["2017-10-10",47.73,47.92,46.81,47.5,250500.0],["2017-10-11",47.5,48.32,47.267,48.1,248800.0],["2017-10-12",48.12,48.815,47.97,48.52,323000.0],["2017-10-13",48.58,48.98,48.01,48.26,416300.0],["2017-10-16",48.55,48.605,47.57,47.91,315700.0],["2017-10-17",47.9,48.25,47.79,48.14,132400.0],["2017-10-18",48.28,48.69,48.01,48.45,230500.0],["2017-10-19",47.87,47.94,47.15,47.51,200700.0],["2017-10-20",47.68,47.93,47.44,47.91,185800.0],["2017-10-23",48.0,48.199,47.521,47.92,177400.0],["2017-10-24",48.29,49.49,47.97,49.28,315900.0],["2017-10-25",49.17,49.2,47.12,47.35,346600.0],["2017-10-26",47.21,47.3,45.61,46.09,494200.0],["2017-10-27",46.48,47.06,45.39,46.95,533800.0],["2017-10-30",47.01,47.1,46.23,46.64,167400.0],["2017-10-31",46.74,46.999,46.32,46.68,306300.0],["2017-11-01",46.75,46.84,45.39,45.9,319300.0],["2017-11-02",45.89,46.35,44.541,45.96,350000.0],["2017-11-03",45.84,46.1,45.41,45.95,621100.0],["2017-11-06",46.15,47.77,46.08,47.24,456700.0],["2017-11-07",47.44,47.86,45.79,46.12,329400.0],["2017-11-08",45.92,47.48,45.61,46.97,523800.0],["2017-11-09",44.31,44.99,38.51,40.2,2031800.0],["2017-11-10",40.2,41.19,39.842,40.59,648400.0],["2017-11-13",40.48,40.94,40.0,40.81,475900.0],["2017-11-14",40.65,41.735,40.315,41.64,966900.0],["2017-11-15",41.14,42.2,41.1,42.1,428500.0],["2017-11-16",42.11,44.15,42.1,43.92,803300.0],["2017-11-17",43.85,44.5,43.49,44.2,534400.0],["2017-11-20",44.2,45.37,44.2,45.33,427300.0],["2017-11-21",45.44,46.16,45.24,45.46,433000.0],["2017-11-22",45.94,46.545,45.5,45.75,293600.0],["2017-11-24",45.8,46.44,45.01,45.3,207700.0],["2017-11-27",45.19,45.59,44.7,44.84,315400.0],["2017-11-28",44.7,44.7,41.17,43.77,1356700.0],["2017-11-29",43.74,43.79,40.63,41.13,743800.0],["2017-11-30",41.41,42.0,40.48,40.99,503400.0],["2017-12-01",40.71,40.99,38.85,39.3,796500.0],["2017-12-04",39.4,39.85,37.42,37.58,1087500.0],["2017-12-05",37.41,38.44,36.64,37.41,759800.0],["2017-12-06",37.22,38.15,37.11,37.55,452300.0],["2017-12-07",37.55,38.53,36.99,37.75,1456700.0],["2017-12-08",38.13,38.65,37.41,37.51,554800.0],["2017-12-11",37.49,38.183,37.16,37.19,528900.0],["2017-12-12",37.08,37.94,36.625,36.7,526800.0],["2017-12-13",36.93,37.61,36.7,37.27,528900.0],["2017-12-14",37.18,37.71,36.53,36.81,552000.0],["2017-12-15",36.86,37.47,36.34,37.16,800300.0],["2017-12-18",37.22,37.733,36.48,36.87,493400.0],["2017-12-19",36.79,36.87,36.125,36.18,482500.0],["2017-12-20",36.17,36.7,35.8,36.54,574300.0],["2017-12-21",38.66,40.23,38.48,39.11,1251000.0],["2017-12-22",39.1,39.12,36.83,37.15,1109700.0],["2017-12-26",37.15,37.55,36.69,37.03,653700.0],["2017-12-27",36.99,37.72,36.72,37.42,800300.0],["2017-12-28",37.56,38.25,37.49,37.72,558000.0],["2017-12-29",37.7,38.21,37.294,37.75,4521500.0],["2018-01-02",37.75,38.05,36.9,37.61,650400.0],["2018-01-03",37.6,37.71,36.68,36.71,593700.0],["2018-01-04",36.75,37.06,36.24,36.5,886700.0],["2018-01-05",36.59,36.81,35.84,35.97,679300.0],["2018-01-08",36.09,36.86,35.92,36.81,638900.0],["2018-01-09",36.85,36.95,36.3,36.32,425100.0],["2018-01-10",36.13,36.53,36.07,36.23,391300.0],["2018-01-11",36.23,36.57,35.82,36.54,439500.0],["2018-01-12",36.65,36.88,36.2,36.43,323300.0],["2018-01-16",36.53,37.06,36.4,37.01,665100.0],["2018-01-17",37.31,38.57,36.99,38.27,758900.0],["2018-01-18",39.92,40.4,38.83,39.43,865700.0],["2018-01-19",39.68,39.999,38.315,38.73,806100.0],["2018-01-22",39.02,39.15,38.41,38.7,312200.0],["2018-01-23",38.8,39.17,38.56,38.93,392900.0],["2018-01-24",39.17,39.4,37.52,37.66,417500.0],["2018-01-25",37.99,38.05,37.35,37.68,454300.0],["2018-01-26",37.88,37.88,37.26,37.65,417300.0],["2018-01-29",37.68,38.48,37.411,37.95,451800.0],["2018-01-30",37.52,37.96,37.435,37.56,202600.0],["2018-01-31",37.75,38.59,37.75,38.38,289600.0],["2018-02-01",38.22,38.75,37.96,38.2,244900.0],["2018-02-02",37.84,38.0,36.52,36.58,448900.0],["2018-02-05",36.24,36.4,35.24,35.94,665900.0],["2018-02-06",35.28,36.76,34.211,36.5,547800.0],["2018-02-07",36.45,37.6,36.15,37.5,359200.0],["2018-02-08",37.6,37.6,34.97,35.01,477300.0],["2018-02-09",35.23,36.39,34.85,36.18,477500.0],["2018-02-12",36.44,36.71,35.15,35.62,478900.0],["2018-02-13",35.49,36.93,35.49,36.81,413000.0],["2018-02-14",36.42,37.3,35.52,36.97,300100.0],["2018-02-15",37.07,38.48,36.65,37.88,372300.0],["2018-02-16",38.5,38.67,37.96,38.4,412900.0],["2018-02-20",38.4,38.87,38.08,38.63,251600.0],["2018-02-21",38.82,39.04,38.5,38.56,317700.0],["2018-02-22",38.75,38.87,38.28,38.64,307900.0],["2018-02-23",38.92,39.2,38.11,38.9,226700.0],["2018-02-26",38.91,39.389,38.41,38.57,440000.0],["2018-02-27",38.77,39.28,37.1,38.17,1186100.0],["2018-02-28",36.0,37.38,33.39,36.135,2094300.0],["2018-03-01",35.82,37.215,35.54,36.8,816400.0],["2018-03-02",36.41,37.49,35.62,37.37,458500.0],["2018-03-05",37.15,37.19,36.44,36.58,633700.0],["2018-03-06",37.12,37.97,36.75,37.59,563200.0],["2018-03-07",37.28,38.23,37.055,37.35,529300.0],["2018-03-08",37.31,38.28,37.31,38.25,502700.0],["2018-03-09",38.49,39.7,38.3,38.59,482000.0],["2018-03-12",38.53,39.65,38.4,39.37,362900.0],["2018-03-13",39.35,39.8,39.27,39.57,395300.0],["2018-03-14",39.61,40.04,39.28,39.8,513700.0],["2018-03-15",39.8,39.999,38.75,38.9,614800.0],["2018-03-16",38.9,39.0,38.465,38.93,468000.0],["2018-03-19",39.1,39.1,37.92,38.6,625500.0],["2018-03-20",38.74,39.43,38.43,39.01,327100.0],["2018-03-21",39.03,40.04,38.905,39.8,474500.0],["2018-03-22",39.52,39.635,38.56,38.94,529500.0],["2018-03-23",38.95,39.435,37.675,37.77,270300.0],["2018-03-26",38.33,39.06,37.67,38.93,313300.0],["2018-03-27",39.12,39.19,37.51,37.85,319200.0],["2018-03-28",37.8,37.8,36.5,36.74,575900.0],["2018-03-29",36.98,37.97,36.6,37.74,486600.0],["2018-04-02",37.59,38.28,36.37,37.36,507800.0],["2018-04-03",37.61,38.93,37.61,38.79,410700.0],["2018-04-04",38.11,38.95,37.59,38.81,215900.0],["2018-04-05",39.0,39.5,38.123,38.89,328500.0],["2018-04-06",38.67,39.12,38.01,38.52,400400.0],["2018-04-09",38.83,39.035,37.93,37.97,290900.0],["2018-04-10",38.47,38.66,37.93,38.53,222700.0],["2018-04-11",38.42,39.31,38.42,38.85,430200.0],["2018-04-12",39.13,39.56,38.72,38.91,303000.0],["2018-04-13",39.1,39.74,38.89,39.46,346300.0],["2018-04-16",39.71,40.69,39.43,40.25,317400.0],["2018-04-17",40.6,41.9,40.38,41.79,535800.0],["2018-04-18",41.9,42.9,41.65,42.71,383900.0],["2018-04-19",42.44,42.5,41.51,42.15,264100.0],["2018-04-20",42.07,42.88,41.519,41.99,230800.0],["2018-04-23",42.21,42.31,41.565,41.77,160300.0],["2018-04-24",42.1,42.45,40.71,41.11,340800.0],["2018-04-25",41.1,41.21,40.1,40.59,228300.0],["2018-04-26",40.31,41.529,39.488,40.64,479700.0],["2018-04-27",40.85,41.06,40.03,40.27,416300.0],["2018-04-30",40.52,41.33,40.36,40.38,311400.0],["2018-05-01",40.15,40.77,39.8,40.6,297400.0],["2018-05-02",40.81,42.47,40.721,42.32,457100.0],["2018-05-03",42.25,42.81,41.45,42.54,452100.0],["2018-05-04",43.77,43.867,39.36,40.98,1056700.0],["2018-05-07",40.92,40.92,39.068,39.57,576300.0],["2018-05-08",39.51,39.97,39.24,39.7,297900.0],["2018-05-09",39.71,39.95,39.01,39.65,529200.0],["2018-05-10",39.68,40.44,39.301,39.74,343100.0],["2018-05-11",39.85,40.05,39.33,39.64,250300.0],["2018-05-14",39.7,40.275,39.61,40.15,342300.0],["2018-05-15",40.04,41.03,39.84,40.725,373200.0],["2018-05-16",40.71,40.88,40.37,40.74,336500.0],["2018-05-17",40.74,41.615,40.22,41.53,414800.0],["2018-05-18",41.66,42.54,41.66,42.26,317900.0],["2018-05-21",42.67,43.26,42.36,42.66,342800.0],["2018-05-22",42.88,42.88,41.87,42.32,347900.0],["2018-05-23",42.1,42.91,42.0,42.83,177300.0],["2018-05-24",42.76,43.13,42.6,42.82,194200.0],["2018-05-25",42.71,43.38,42.68,43.09,162200.0],["2018-05-29",42.96,43.83,42.73,43.71,286700.0],["2018-05-30",43.81,44.41,43.81,44.13,473200.0],["2018-05-31",43.71,44.73,43.71,44.43,513100.0],["2018-06-01",44.77,45.39,44.04,45.16,513700.0],["2018-06-04",45.21,45.42,44.81,44.89,336300.0],["2018-06-05",44.92,45.36,44.85,45.3,287000.0],["2018-06-06",45.35,46.1,45.1,45.76,326300.0],["2018-06-07",45.87,45.87,44.96,45.22,391600.0],["2018-06-08",45.16,46.1,45.06,45.41,343600.0],["2018-06-11",45.35,46.2,45.35,46.02,314300.0],["2018-06-12",45.12,45.28,42.85,43.93,1323200.0],["2018-06-13",43.92,45.48,43.52,44.34,557400.0],["2018-06-14",44.25,45.64,44.05,45.49,524600.0],["2018-06-15",45.49,45.65,44.906,45.52,408600.0],["2018-06-18",45.25,45.68,44.5,45.54,370000.0],["2018-06-19",45.33,45.37,43.82,45.29,275800.0],["2018-06-20",43.38,43.73,39.0,39.51,1426200.0],["2018-06-21",39.95,39.95,37.2,37.29,1309200.0],["2018-06-22",37.51,37.765,36.28,37.6,2219100.0],["2018-06-25",38.75,39.98,38.43,39.09,1340500.0],["2018-06-26",39.08,39.86,38.72,39.24,425200.0],["2018-06-27",39.37,40.19,39.12,39.29,597700.0],["2018-06-28",39.09,39.86,38.64,39.69,469800.0],["2018-06-29",39.91,40.55,39.39,40.38,302200.0],["2018-07-02",40.18,41.25,39.94,41.17,462500.0],["2018-07-03",41.32,41.8,40.74,41.48,198400.0],["2018-07-05",41.6,42.43,41.31,42.15,445900.0],["2018-07-06",42.2,42.49,41.89,42.29,335400.0],["2018-07-09",42.69,42.91,42.24,42.59,354200.0],["2018-07-10",42.75,43.13,42.13,42.71,203400.0],["2018-07-11",42.62,43.08,42.16,42.49,358900.0],["2018-07-12",42.6,43.39,42.14,43.14,310400.0],["2018-07-13",43.29,43.57,42.69,42.93,283400.0],["2018-07-16",42.84,43.47,42.5,43.42,244700.0],["2018-07-17",43.35,44.05,43.28,43.99,148300.0],["2018-07-18",44.02,44.25,43.47,44.06,235600.0],["2018-07-19",43.65,44.7,43.55,44.38,290400.0],["2018-07-20",44.51,44.88,44.0,44.04,333600.0],["2018-07-23",43.84,44.52,42.49,44.4,297000.0],["2018-07-24",44.64,44.69,43.21,43.5,334800.0],["2018-07-25",43.39,43.99,43.1,43.89,275100.0],["2018-07-26",43.6,43.99,43.35,43.92,148700.0],["2018-07-27",44.12,44.38,42.64,42.78,164400.0],["2018-07-30",42.85,43.246,41.275,41.77,161600.0],["2018-07-31",41.97,42.99,41.775,42.87,190300.0],["2018-08-01",42.87,43.85,42.62,43.4,226300.0],["2018-08-02",43.18,44.76,43.08,44.74,266200.0],["2018-08-03",44.85,44.85,43.65,44.08,178500.0],["2018-08-06",44.0,44.73,43.8,44.5,315400.0],["2018-08-07",44.0,45.3,43.11,44.94,497500.0],["2018-08-08",49.66,52.6,47.47,48.24,2446400.0],["2018-08-09",48.64,50.52,48.44,49.15,635200.0],["2018-08-10",49.15,50.75,48.78,50.28,740600.0],["2018-08-13",50.19,51.18,49.88,50.7,423600.0],["2018-08-14",51.0,51.71,50.361,50.64,364600.0],["2018-08-15",50.39,51.74,50.13,51.43,432000.0],["2018-08-16",51.87,54.0,51.87,53.55,683800.0],["2018-08-17",53.38,54.93,53.12,54.88,682000.0],["2018-08-20",55.0,56.0,54.32,55.68,510400.0],["2018-08-21",55.64,57.019,55.605,56.71,493600.0],["2018-08-22",56.71,57.92,56.7,57.67,436700.0],["2018-08-23",57.67,57.9,54.15,54.59,967700.0],["2018-08-24",54.91,56.05,54.6,55.94,392600.0],["2018-08-27",56.0,56.375,53.94,54.25,464800.0],["2018-08-28",54.45,55.48,53.81,54.75,466700.0],["2018-08-29",55.01,55.38,54.67,54.71,229400.0],["2018-08-30",54.64,55.8,54.45,55.48,372400.0],["2018-08-31",55.5,56.46,54.66,56.29,341800.0],["2018-09-04",56.01,57.87,55.381,57.75,445800.0],["2018-09-05",57.82,59.053,56.68,58.72,533000.0],["2018-09-06",57.29,57.29,52.4,55.15,2186800.0],["2018-09-07",55.24,56.96,55.08,55.21,694600.0],["2018-09-10",55.49,57.0,55.44,56.95,511400.0],["2018-09-11",56.59,57.02,55.274,56.54,400000.0],["2018-09-12",56.58,57.53,56.21,57.42,441900.0],["2018-09-13",57.75,58.18,56.95,57.51,326800.0],["2018-09-14",57.51,57.6,55.86,56.46,483900.0],["2018-09-17",56.25,56.71,54.75,54.82,582100.0],["2018-09-18",56.15,56.5,54.98,55.84,667500.0],["2018-09-19",56.0,56.66,55.26,55.86,417000.0],["2018-09-20",56.2,57.309,55.13,57.13,785300.0],["2018-09-21",57.46,57.89,55.56,56.61,2349700.0],["2018-09-24",56.28,57.24,55.788,56.66,373100.0],["2018-09-25",56.26,57.79,56.26,56.96,381300.0],["2018-09-26",56.85,57.54,55.4,56.81,390600.0],["2018-09-27",56.85,57.91,56.39,57.22,208500.0],["2018-09-28",56.91,57.75,56.91,57.4,311700.0],["2018-10-01",57.92,60.2,56.67,56.91,648500.0],["2018-10-02",56.91,56.91,53.79,55.1,576600.0],["2018-10-03",54.92,56.43,54.55,55.87,264200.0],["2018-10-04",55.82,56.0,54.84,55.23,415600.0],["2018-10-05",53.38,53.79,49.27,51.92,1178500.0],["2018-10-08",51.31,51.485,47.93,49.05,850300.0],["2018-10-09",49.16,49.87,48.51,48.7,539600.0],["2018-10-10",48.61,48.91,45.21,45.28,717800.0],["2018-10-11",45.2,45.93,43.95,44.32,763000.0],["2018-10-12",46.84,47.056,43.665,44.3,1036000.0],["2018-10-15",44.2,45.54,43.65,44.51,442500.0],["2018-10-16",46.16,48.4,46.0,48.17,553500.0],["2018-10-17",48.04,48.5,47.59,48.42,312300.0],["2018-10-18",48.13,48.4,46.23,46.83,244600.0],["2018-10-19",46.85,47.67,44.95,45.09,854100.0],["2018-10-22",45.06,46.705,44.587,46.4,255000.0],["2018-10-23",45.44,46.45,45.174,46.1,334700.0],["2018-10-24",45.82,46.19,43.5,43.65,432200.0],["2018-10-25",43.98,45.03,43.84,44.69,279000.0],["2018-10-26",43.82,43.97,42.12,42.68,530600.0],["2018-10-29",43.46,44.12,40.92,41.92,319300.0],["2018-10-30",41.94,43.35,41.55,43.34,171900.0],["2018-10-31",43.93,45.02,43.67,44.48,287200.0],["2018-11-01",44.64,45.59,44.05,45.43,327400.0],["2018-11-02",45.85,47.18,45.33,46.87,559300.0],["2018-11-05",46.88,46.89,44.69,45.91,678900.0],["2018-11-06",45.0,46.31,44.34,45.74,428500.0],["2018-11-07",45.25,47.75,45.25,47.25,742000.0],["2018-11-08",56.06,56.06,48.81,49.65,1849000.0],["2018-11-09",49.0,49.43,45.79,47.27,937200.0],["2018-11-12",46.97,47.83,45.46,47.19,482100.0],["2018-11-13",48.91,48.97,47.17,47.65,505900.0],["2018-11-14",48.02,48.55,47.31,47.82,456100.0],["2018-11-15",47.48,49.029,47.2,48.91,316900.0],["2018-11-16",48.43,48.9,47.1,48.0,458200.0],["2018-11-19",48.0,48.4,44.71,45.09,430300.0],["2018-11-20",44.16,45.13,43.52,44.64,324900.0],["2018-11-21",45.25,45.64,44.51,45.23,205200.0],["2018-11-23",44.72,46.49,44.47,46.0,314800.0],["2018-11-26",46.8,47.586,46.02,47.41,251500.0],["2018-11-27",46.93,47.63,46.79,47.43,149400.0],["2018-11-28",47.85,49.39,47.14,48.99,236100.0],["2018-11-29",48.94,50.13,48.71,49.84,253700.0],["2018-11-30",50.06,52.12,49.88,50.85,572600.0],["2018-12-03",51.62,52.01,50.49,51.28,383300.0],["2018-12-04",50.77,52.48,50.74,50.9,621600.0],["2018-12-06",49.89,52.31,48.776,52.29,408700.0],["2018-12-07",52.05,53.23,49.94,50.64,498800.0],["2018-12-10",50.74,51.2,49.18,50.01,458500.0],["2018-12-11",50.75,52.25,50.54,51.94,427600.0],["2018-12-12",51.4,53.44,51.31,53.02,402600.0],["2018-12-13",53.41,53.76,52.815,53.0,405200.0],["2018-12-14",52.62,53.5,51.03,53.09,440600.0],["2018-12-17",53.02,53.61,51.46,51.6,871500.0],["2018-12-18",52.2,52.96,50.17,50.23,404100.0],["2018-12-19",50.45,50.91,48.15,48.52,402100.0],["2018-12-20",48.35,48.35,45.97,46.87,501500.0],["2018-12-21",47.06,47.06,44.26,44.43,932900.0],["2018-12-24",44.18,46.37,43.74,46.24,478200.0],["2018-12-26",46.29,49.81,46.29,49.8,405300.0],["2018-12-27",48.97,51.45,48.75,51.42,405600.0],["2018-12-28",51.74,52.12,50.26,51.51,350300.0],["2018-12-31",51.85,52.45,51.35,51.87,265600.0],["2019-01-02",51.11,52.85,50.78,52.06,362500.0],["2019-01-03",51.35,51.9,49.72,49.78,309300.0],["2019-01-04",50.79,52.24,50.475,51.43,417900.0],["2019-01-07",51.42,51.88,50.7,51.49,898500.0],["2019-01-08",52.11,54.1,52.11,53.64,783700.0],["2019-01-09",54.09,55.0,53.53,54.73,933100.0],["2019-01-10",54.47,54.78,53.75,54.37,482200.0],["2019-01-11",54.16,55.715,54.04,54.89,376500.0],["2019-01-14",54.7,55.95,54.313,55.0,321600.0],["2019-01-15",55.0,57.139,55.0,56.4,470700.0],["2019-01-16",56.65,58.79,56.603,57.65,662800.0],["2019-01-17",57.69,58.63,57.55,57.96,662700.0],["2019-01-18",58.47,60.82,58.098,60.38,1156500.0],["2019-01-22",61.63,61.636,58.78,59.4,963200.0],["2019-01-23",60.28,60.87,59.16,60.17,556200.0],["2019-01-24",60.23,61.189,59.78,61.05,451100.0],["2019-01-25",61.51,63.72,61.37,62.64,642800.0],["2019-01-28",62.23,63.15,61.26,62.88,447700.0],["2019-01-29",63.33,63.33,62.24,62.69,265300.0],["2019-01-30",63.29,63.29,61.13,62.04,519200.0],["2019-01-31",62.13,63.07,62.1,62.93,492300.0],["2019-02-01",63.05,63.52,61.87,62.33,624700.0],["2019-02-04",62.44,62.875,61.58,62.15,560700.0],["2019-02-05",62.11,62.74,61.772,62.0,681400.0],["2019-02-06",62.24,65.45,61.6,64.4,1207300.0],["2019-02-07",63.89,64.6,62.52,63.02,375200.0],["2019-02-08",62.45,65.28,62.059,64.83,475500.0],["2019-02-11",65.0,65.58,63.55,63.89,524800.0],["2019-02-12",64.58,65.28,64.044,64.46,269500.0],["2019-02-13",64.92,64.95,63.89,64.74,246500.0],["2019-02-14",64.35,65.344,64.24,65.01,283800.0],["2019-02-15",65.18,65.3,64.501,65.01,287900.0],["2019-02-19",64.62,65.006,64.26,64.65,257700.0],["2019-02-20",64.58,65.35,64.26,64.7,384100.0],["2019-02-21",64.5,64.83,63.54,64.24,259200.0],["2019-02-22",64.44,65.649,63.58,65.09,438800.0],["2019-02-25",65.42,65.627,64.19,64.72,338700.0],["2019-02-26",64.54,65.2,64.091,64.53,372600.0],["2019-02-27",64.44,65.36,63.64,65.05,473200.0],["2019-02-28",64.79,65.85,63.92,65.63,723100.0],["2019-03-01",61.0,62.6,57.25,59.31,2163700.0],["2019-03-04",59.13,59.665,54.03,57.08,1605200.0],["2019-03-05",57.07,59.67,55.94,59.22,826100.0],["2019-03-06",59.29,59.65,57.33,57.63,710500.0],["2019-03-07",57.51,58.74,57.17,57.76,435300.0],["2019-03-08",57.19,58.39,56.61,58.15,508400.0],["2019-03-11",58.18,60.19,58.18,59.98,587500.0],["2019-03-12",59.88,61.0,58.52,60.43,447800.0],["2019-03-13",60.59,61.52,60.47,60.95,452700.0],["2019-03-14",60.91,61.11,60.22,60.32,220800.0],["2019-03-15",60.5,61.76,60.33,60.99,474400.0],["2019-03-18",61.0,62.16,60.8,61.72,372300.0],["2019-03-19",62.11,62.11,61.236,61.52,207600.0],["2019-03-20",61.57,62.93,61.31,62.14,227100.0],["2019-03-21",61.9,63.62,61.5,63.03,312700.0],["2019-03-22",62.66,63.09,61.0,61.09,289200.0],["2019-03-25",60.97,62.32,60.5,61.68,366700.0],["2019-03-26",62.23,63.209,61.74,62.72,335000.0],["2019-03-27",62.68,63.26,60.763,62.29,289600.0],["2019-03-28",62.59,63.94,62.46,63.51,246300.0],["2019-03-29",63.9,64.98,63.5,64.9,350500.0],["2019-04-01",65.42,66.435,64.23,65.03,370700.0],["2019-04-02",65.0,65.26,64.038,65.15,354000.0],["2019-04-03",65.68,66.17,65.14,65.59,499200.0],["2019-04-04",65.84,65.84,62.21,63.78,555300.0],["2019-04-05",64.07,65.06,63.0,64.75,529600.0],["2019-04-08",64.58,65.33,63.58,64.82,233600.0],["2019-04-09",64.63,66.39,64.58,65.79,256300.0],["2019-04-10",66.04,67.2,65.81,67.08,364500.0],["2019-04-11",67.1,68.2,66.61,67.97,401800.0],["2019-04-12",68.44,68.82,67.209,68.33,155900.0],["2019-04-15",68.91,69.61,68.32,68.76,380700.0],["2019-04-16",69.24,69.58,67.12,67.73,423400.0],["2019-04-17",68.05,68.09,66.665,67.59,527200.0],["2019-04-18",67.4,67.82,65.06,67.13,236000.0],["2019-04-22",66.56,68.84,66.56,68.78,182900.0],["2019-04-23",69.16,70.612,69.005,69.86,307800.0],["2019-04-24",69.89,71.18,69.77,70.36,158500.0],["2019-04-25",70.35,71.46,69.55,70.83,185100.0],["2019-04-26",70.46,71.4,69.5,70.59,264900.0],["2019-04-29",70.22,71.0,68.8,70.64,300200.0],["2019-04-30",70.63,71.4,70.16,70.88,279300.0],["2019-05-01",71.07,71.34,70.08,70.23,394600.0],["2019-05-02",70.32,71.37,69.45,70.13,258900.0],["2019-05-03",70.67,71.4,70.18,71.0,294100.0],["2019-05-06",69.5,71.5,69.007,71.14,325100.0],["2019-05-07",70.48,70.9,68.75,69.79,353500.0],["2019-05-08",69.45,70.83,68.5,69.57,326000.0],["2019-05-09",68.87,70.52,67.66,69.67,679200.0],["2019-05-10",63.0,65.88,62.05,63.945,1622900.0],["2019-05-13",61.94,62.0,58.25,58.92,843500.0],["2019-05-14",59.4,59.97,58.23,58.86,624000.0],["2019-05-15",58.22,59.1,57.6,58.39,479400.0],["2019-05-16",58.45,60.86,57.815,60.18,327200.0],["2019-05-17",59.46,61.4,58.917,60.95,462800.0],["2019-05-20",59.8,60.29,58.87,59.94,305200.0],["2019-05-21",60.38,62.02,60.38,60.65,333700.0],["2019-05-22",60.52,61.755,60.24,60.78,363500.0],["2019-05-23",59.89,60.525,58.61,59.01,386400.0],["2019-05-24",59.45,60.78,59.3,59.46,395700.0],["2019-05-28",59.52,60.87,59.52,60.25,279400.0],["2019-05-29",59.63,60.03,58.22,58.68,302600.0],["2019-05-30",58.95,59.73,58.74,59.56,231000.0],["2019-05-31",58.73,58.9,57.01,58.31,309000.0],["2019-06-03",57.99,58.55,54.1,54.51,529700.0],["2019-06-04",55.19,55.612,53.83,54.71,1141800.0],["2019-06-05",54.87,55.34,53.07,53.96,676900.0],["2019-06-06",54.2,54.2,51.39,53.48,501500.0],["2019-06-07",53.27,54.37,52.6,54.13,333300.0],["2019-06-10",54.45,55.61,53.75,54.82,616500.0],["2019-06-11",55.11,55.19,53.07,53.84,537600.0],["2019-06-12",53.62,55.6,53.01,54.92,515200.0],["2019-06-13",54.69,55.84,54.18,55.15,437100.0],["2019-06-14",54.81,54.81,52.33,53.26,696500.0],["2019-06-17",53.58,54.89,53.58,54.07,288700.0],["2019-06-18",54.59,55.265,52.85,53.14,341000.0],["2019-06-19",53.4,54.55,53.1,54.42,299500.0],["2019-06-20",55.11,55.6,52.9,53.67,390200.0],["2019-06-21",53.3,53.76,51.87,53.65,549600.0],["2019-06-24",53.61,54.37,52.7,52.72,270200.0],["2019-06-25",52.71,52.9,51.53,52.5,527200.0],["2019-06-26",52.87,53.68,52.214,53.17,413600.0],["2019-06-27",53.39,54.11,52.63,52.92,385500.0],["2019-06-28",53.01,54.13,52.59,53.5,1094400.0],["2019-07-01",54.28,54.75,51.77,52.48,383800.0],["2019-07-02",52.61,52.74,51.6,52.14,244500.0],["2019-07-03",52.39,52.81,52.26,52.73,103300.0],["2019-07-05",52.45,52.51,51.55,52.31,246400.0],["2019-07-08",52.21,52.385,50.56,50.79,391900.0],["2019-07-09",50.52,51.47,50.21,51.04,319700.0],["2019-07-10",51.06,51.95,50.89,50.98,298500.0],["2019-07-11",50.98,51.64,50.5,51.13,355000.0],["2019-07-12",51.18,51.44,50.5,50.74,240000.0],["2019-07-15",50.78,51.0,50.08,50.79,265600.0],["2019-07-16",50.41,51.61,50.32,51.26,328700.0],["2019-07-17",51.27,53.1,51.141,51.74,547100.0],["2019-07-18",51.54,52.61,51.32,52.39,548500.0],["2019-07-19",52.43,53.63,51.96,52.2,497400.0],["2019-07-22",52.36,52.73,51.0,51.51,356500.0],["2019-07-23",51.65,51.65,49.76,51.06,385400.0],["2019-07-24",51.07,51.81,50.45,51.63,165800.0],["2019-07-25",51.42,51.42,49.89,49.94,482500.0],["2019-07-26",50.19,51.35,49.95,51.09,356800.0],["2019-07-29",51.07,51.07,49.59,49.99,330000.0],["2019-07-30",49.71,50.61,49.4,50.47,504000.0],["2019-07-31",50.56,50.83,49.46,49.91,448400.0],["2019-08-01",49.87,50.18,48.83,48.99,435800.0],["2019-08-02",48.92,49.48,47.73,47.97,465400.0],["2019-08-05",46.98,47.52,46.4,46.85,720200.0],["2019-08-06",47.21,47.91,46.64,46.8,443000.0],["2019-08-07",46.18,47.94,45.51,47.76,360600.0],["2019-08-08",48.07,51.0,48.015,50.52,933100.0],["2019-08-09",56.0,56.0,48.01,50.29,1445700.0],["2019-08-12",49.67,50.14,47.91,48.29,573000.0],["2019-08-13",48.21,49.0,46.49,46.75,654100.0],["2019-08-14",45.64,46.52,45.01,46.29,489400.0],["2019-08-15",46.57,46.84,45.91,46.42,390600.0],["2019-08-16",46.51,47.05,46.37,46.81,299400.0],["2019-08-19",47.37,47.64,46.745,47.45,370400.0],["2019-08-20",47.19,47.61,46.96,47.39,263100.0],["2019-08-21",47.95,48.29,46.63,46.8,309200.0],["2019-08-22",46.75,46.8,46.165,46.33,434400.0],["2019-08-23",46.3,47.15,45.34,45.74,572800.0],["2019-08-26",46.31,47.49,45.94,47.3,410600.0],["2019-08-27",47.5,47.69,46.31,46.77,325000.0],["2019-08-28",46.62,46.8,45.85,46.59,267000.0],["2019-08-29",47.13,47.67,47.07,47.24,240800.0],["2019-08-30",47.45,47.7,47.03,47.6,236600.0],["2019-09-03",47.4,47.5,46.36,47.25,386200.0],["2019-09-04",47.71,48.37,47.655,48.29,267400.0],["2019-09-05",48.83,49.39,48.105,48.71,241600.0],["2019-09-06",48.55,49.09,48.2,48.34,159300.0],["2019-09-09",48.37,48.37,46.44,47.16,338500.0],["2019-09-10",47.02,47.71,46.68,47.31,204700.0],["2019-09-11",47.45,50.09,47.14,49.96,395000.0],["2019-09-12",50.18,50.56,49.37,49.71,358900.0],["2019-09-13",49.66,50.01,47.87,49.81,518000.0],["2019-09-16",49.85,50.45,49.222,49.92,251100.0],["2019-09-17",49.82,50.03,49.03,49.26,216700.0],["2019-09-18",49.39,49.64,48.18,48.75,185700.0],["2019-09-19",48.76,49.88,48.22,48.38,270800.0],["2019-09-20",48.44,49.54,48.13,48.89,420900.0],["2019-09-23",49.11,49.15,48.08,48.77,158700.0],["2019-09-24",48.9,49.22,47.279,47.41,255500.0],["2019-09-25",47.28,48.27,46.02,47.88,249200.0],["2019-09-26",47.78,47.89,46.79,47.11,165400.0],["2019-09-27",47.37,47.5,45.85,46.49,200700.0],["2019-09-30",46.51,46.93,46.11,46.64,247200.0],["2019-10-01",46.92,47.01,46.2,46.65,249300.0],["2019-10-02",46.3,46.815,45.915,46.62,293800.0],["2019-10-03",46.59,47.07,45.79,46.78,248800.0],["2019-10-04",46.97,47.52,46.701,47.29,175200.0],["2019-10-07",47.25,47.69,47.14,47.32,173000.0],["2019-10-08",46.84,47.05,45.59,45.63,419700.0],["2019-10-09",46.03,46.32,45.64,45.75,110700.0],["2019-10-10",45.76,46.58,45.52,45.72,419600.0],["2019-10-11",46.11,47.225,45.72,46.88,349800.0],["2019-10-14",46.69,46.74,46.05,46.49,150400.0],["2019-10-15",46.61,47.8,46.29,47.11,357200.0],["2019-10-16",46.9,47.74,46.39,47.13,254800.0],["2019-10-17",47.28,48.14,47.21,47.72,215200.0],["2019-10-18",47.63,47.675,46.69,47.21,310800.0],["2019-10-21",49.01,49.75,47.875,48.95,411000.0],["2019-10-22",48.96,49.01,46.12,47.39,438400.0],["2019-10-23",47.55,49.03,47.55,48.21,322700.0],["2019-10-24",48.53,48.78,47.27,48.08,165700.0],["2019-10-25",48.06,49.27,47.79,48.79,137500.0],["2019-10-28",48.99,49.58,48.72,49.11,126600.0],["2019-10-29",49.02,49.45,48.59,49.31,199900.0],["2019-10-30",49.52,50.085,48.99,49.96,174800.0],["2019-10-31",49.92,49.92,49.09,49.4,243300.0],["2019-11-01",49.7,50.53,49.2,50.47,260100.0],["2019-11-04",50.52,51.175,50.29,51.08,345300.0],["2019-11-05",51.16,52.33,50.49,51.53,628300.0],["2019-11-06",51.65,51.99,45.32,46.27,1882600.0],["2019-11-07",46.77,48.165,46.3,47.38,514300.0],["2019-11-08",47.05,47.325,45.17,45.37,419900.0],["2019-11-11",45.03,46.08,44.81,45.72,226600.0],["2019-11-12",45.68,45.99,45.17,45.85,199300.0],["2019-11-13",45.7,45.87,44.44,44.78,289900.0],["2019-11-14",44.62,45.12,44.24,44.59,223200.0],["2019-11-15",44.9,44.9,43.86,44.15,354800.0],["2019-11-18",43.93,43.99,42.83,43.0,304000.0],["2019-11-19",43.24,43.365,42.07,42.22,724000.0],["2019-11-20",42.05,42.8,41.611,42.45,603800.0],["2019-11-21",42.55,42.55,41.545,41.88,539100.0],["2019-11-22",42.2,42.49,41.6,42.14,263400.0],["2019-11-25",42.15,43.22,42.13,43.07,319000.0],["2019-11-26",42.88,43.44,42.84,43.16,230800.0],["2019-11-27",43.42,43.74,43.14,43.37,218100.0],["2019-11-29",43.3,43.71,43.02,43.62,103400.0],["2019-12-02",43.61,43.74,41.82,41.97,560800.0],["2019-12-03",41.48,42.53,41.29,42.26,365300.0],["2019-12-04",42.48,42.81,42.03,42.51,502000.0],["2019-12-05",42.71,43.04,42.26,42.58,344900.0],["2019-12-06",42.66,43.63,42.15,43.24,286600.0],["2019-12-09",43.17,43.625,42.9,42.93,269400.0],["2019-12-10",42.86,43.0,41.66,41.86,453700.0],["2019-12-11",41.96,42.165,41.3,41.46,275700.0],["2019-12-12",41.35,42.32,41.06,41.95,257100.0],["2019-12-13",41.94,42.69,41.603,42.41,393600.0],["2019-12-16",42.67,43.03,41.95,41.96,241400.0],["2019-12-17",41.85,42.02,41.51,41.95,343500.0],["2019-12-18",41.98,42.18,41.66,41.88,245900.0],["2019-12-19",41.75,42.27,41.45,42.04,497000.0],["2019-12-20",42.14,42.72,41.7,42.49,1083400.0],["2019-12-23",42.58,43.555,42.329,42.97,315000.0],["2019-12-24",43.03,43.04,42.25,42.51,108400.0],["2019-12-26",42.52,42.77,42.43,42.64,198600.0],["2019-12-27",42.89,42.89,42.25,42.75,227400.0],["2019-12-30",42.75,43.0,42.2,42.63,215200.0],["2019-12-31",42.38,43.11,42.33,42.97,249000.0],["2020-01-02",43.38,43.45,42.892,42.99,201600.0],["2020-01-03",42.41,43.0,42.395,42.88,345100.0],["2020-01-06",42.66,43.16,42.3,43.05,233800.0],["2020-01-07",42.9,43.2,42.58,43.11,152900.0],["2020-01-08",43.1,43.3,42.6,42.99,321600.0],["2020-01-09",43.24,43.31,42.65,42.68,196400.0],["2020-01-10",42.87,42.87,42.11,42.27,331100.0],["2020-01-13",42.3,42.66,41.8,41.9,303700.0],["2020-01-14",41.73,43.48,41.53,43.0,692400.0],["2020-01-15",43.25,45.25,43.25,43.82,548600.0],["2020-01-16",43.68,45.28,43.68,45.24,311200.0],["2020-01-17",45.54,46.26,45.17,46.03,499300.0],["2020-01-21",45.92,46.42,45.81,46.26,427100.0],["2020-01-22",46.39,47.15,45.92,46.28,477300.0],["2020-01-23",45.94,46.055,45.08,45.66,537000.0],["2020-01-24",46.28,46.495,45.48,45.76,342500.0],["2020-01-27",46.0,46.375,45.06,45.23,359400.0],["2020-01-28",45.5,46.07,45.34,45.89,275400.0],["2020-01-29",46.16,46.48,45.6,45.87,257200.0],["2020-01-30",45.69,46.3,45.52,46.28,195200.0],["2020-01-31",46.05,46.05,43.85,43.93,252900.0],["2020-02-03",44.0,44.34,43.29,43.68,394500.0],["2020-02-04",44.12,44.76,43.355,44.7,481600.0],["2020-02-05",45.24,45.5,44.43,45.24,283300.0],["2020-02-06",45.46,45.818,44.47,44.5,587300.0],["2020-02-07",44.39,45.48,43.83,45.44,729800.0],["2020-02-10",45.32,47.33,45.32,47.13,464200.0],["2020-02-11",47.44,47.48,46.455,46.72,207800.0],["2020-02-12",46.82,47.39,46.546,47.055,243800.0],["2020-02-13",46.83,47.73,46.81,47.5,198800.0],["2020-02-14",47.56,47.775,47.29,47.66,179400.0],["2020-02-18",47.37,48.21,47.1,47.28,176800.0],["2020-02-19",47.43,47.82,47.22,47.43,312200.0],["2020-02-20",47.45,48.11,46.93,47.53,181500.0],["2020-02-21",47.45,47.49,46.62,47.23,231400.0],["2020-02-24",45.42,46.62,45.14,46.22,357300.0],["2020-02-25",46.54,46.54,44.07,44.76,615100.0],["2020-02-26",47.82,48.69,46.01,48.03,1487300.0],["2020-02-27",47.1,47.98,45.28,46.21,950400.0],["2020-02-28",45.04,48.31,44.95,48.25,559200.0],["2020-03-02",48.8,50.23,47.25,50.11,892400.0],["2020-03-03",49.82,50.75,46.97,48.01,600600.0],["2020-03-04",47.37,48.16,44.116,46.4,1788100.0],["2020-03-05",45.84,46.78,44.98,46.06,584400.0],["2020-03-06",44.74,45.56,44.67,44.89,714300.0],["2020-03-09",42.6,43.3,38.81,38.94,666100.0],["2020-03-10",40.21,40.21,37.75,39.31,713600.0],["2020-03-11",39.0,39.32,37.21,38.62,772400.0],["2020-03-12",36.49,36.73,34.94,35.82,779400.0],["2020-03-13",37.0,37.232,34.152,36.49,1016400.0],["2020-03-16",33.56,35.88,33.091,34.29,795300.0],["2020-03-17",34.55,35.29,32.08,34.65,884200.0],["2020-03-18",32.87,36.75,32.0,34.8,745900.0],["2020-03-19",34.47,41.26,33.94,40.27,2165200.0],["2020-03-20",40.24,42.63,38.58,38.73,1328200.0],["2020-03-23",39.31,41.135,36.75,38.15,805700.0],["2020-03-24",39.53,43.0,38.925,42.75,592500.0],["2020-03-25",42.66,43.22,39.56,39.83,790700.0],["2020-03-26",39.84,42.79,39.84,42.44,710400.0],["2020-03-27",41.38,42.01,38.14,39.83,423500.0],["2020-03-30",40.19,40.54,38.01,39.14,395600.0],["2020-03-31",38.93,40.09,37.51,38.91,391200.0],["2020-04-01",37.98,39.43,36.76,37.94,366100.0],["2020-04-02",37.43,38.04,36.07,36.8,361000.0],["2020-04-03",36.66,38.42,35.5,37.84,433300.0],["2020-04-06",39.09,41.72,38.01,41.29,309800.0],["2020-04-07",41.99,42.79,40.67,40.87,366800.0],["2020-04-08",40.92,42.48,40.48,41.93,289000.0],["2020-04-09",42.65,43.1,41.745,42.72,298800.0],["2020-04-13",42.53,42.72,40.53,42.36,474700.0],["2020-04-14",42.77,43.969,42.22,43.03,468800.0],["2020-04-15",41.8,43.42,41.45,42.66,354700.0],["2020-04-16",42.85,43.56,41.75,42.7,472900.0],["2020-04-17",43.5,44.97,43.451,44.77,356600.0],["2020-04-20",44.36,45.26,43.9,44.17,363600.0],["2020-04-21",43.27,44.315,42.59,43.2,269800.0],["2020-04-22",44.08,44.38,43.0,43.89,303000.0],["2020-04-23",44.09,45.835,43.95,44.99,302400.0],["2020-04-24",45.44,46.05,44.425,45.74,290200.0],["2020-04-27",46.21,46.57,45.28,45.39,448800.0],["2020-04-28",45.94,45.94,43.73,44.06,326700.0],["2020-04-29",44.83,45.87,44.33,45.15,392400.0],["2020-04-30",44.8,45.09,43.619,44.73,293700.0],["2020-05-01",43.87,43.87,41.67,41.83,340500.0],["2020-05-04",41.76,42.21,40.92,41.65,569700.0],["2020-05-05",42.3,43.64,42.3,43.18,424300.0],["2020-05-06",43.3,44.63,42.31,44.61,554800.0],["2020-05-07",45.8,47.84,45.12,47.63,727800.0],["2020-05-08",48.0,50.42,47.74,50.05,620600.0],["2020-05-11",49.69,52.02,49.06,51.33,469200.0],["2020-05-12",51.68,51.89,49.56,49.66,519400.0],["2020-05-13",49.57,50.66,47.876,49.07,369400.0],["2020-05-14",48.11,49.235,47.56,49.08,351600.0],["2020-05-15",48.89,51.31,48.38,50.33,736900.0],["2020-05-18",51.05,51.62,49.45,49.63,492400.0],["2020-05-19",49.7,50.535,49.68,49.86,282300.0],["2020-05-20",46.39,47.87,45.0,47.54,3943200.0],["2020-05-21",47.47,47.47,44.96,45.19,1002800.0],["2020-05-22",45.38,46.56,45.18,46.36,426800.0],["2020-05-26",47.55,49.2,47.245,48.89,2738400.0],["2020-05-27",48.98,50.865,47.78,50.68,1210300.0],["2020-05-28",51.05,52.29,46.72,46.95,661300.0],["2020-05-29",47.21,47.52,45.78,47.29,636300.0],["2020-06-01",47.8,50.97,47.67,50.68,585900.0],["2020-06-02",50.72,51.97,50.242,51.09,444400.0],["2020-06-03",51.97,56.0,51.57,55.92,1057700.0],["2020-06-04",56.01,56.66,54.92,55.91,953000.0],["2020-06-05",56.79,59.05,56.29,58.83,1058600.0],["2020-06-08",60.0,61.27,59.557,60.42,846000.0],["2020-06-09",60.0,60.577,58.04,59.35,669400.0],["2020-06-10",59.52,61.185,59.48,60.32,432500.0],["2020-06-11",58.82,59.73,57.08,57.22,632800.0],["2020-06-12",59.09,59.77,56.17,58.01,521000.0],["2020-06-15",57.13,59.95,57.01,59.89,412700.0],["2020-06-16",61.37,61.73,60.26,61.04,483100.0],["2020-06-17",61.59,62.56,61.226,61.98,346200.0],["2020-06-18",61.72,62.97,61.71,62.82,2923800.0],["2020-06-19",63.57,64.0,62.04,62.7,821600.0],["2020-06-22",63.39,63.5,62.44,63.04,487500.0],["2020-06-23",63.88,64.57,63.26,63.69,369100.0],["2020-06-24",63.21,63.98,62.26,63.44,521900.0],["2020-06-25",63.65,65.02,63.22,64.91,669300.0],["2020-06-26",65.0,65.0,63.38,63.54,1066400.0],["2020-06-29",63.89,64.27,62.72,63.76,557300.0],["2020-06-30",63.63,65.04,63.45,64.81,443100.0],["2020-07-01",65.0,67.39,64.5,66.68,510700.0],["2020-07-02",67.46,68.62,66.581,67.74,341200.0],["2020-07-06",68.86,69.48,67.83,68.13,324100.0],["2020-07-07",67.76,69.15,67.41,67.6,305200.0],["2020-07-08",68.07,69.44,67.86,69.35,281400.0],["2020-07-09",69.99,70.98,68.56,70.43,402300.0],["2020-07-10",70.33,71.24,69.5,70.76,298600.0],["2020-07-13",71.72,71.98,67.635,67.68,354400.0],["2020-07-14",67.89,68.938,66.31,68.67,484900.0],["2020-07-15",69.84,70.34,68.54,69.39,339500.0],["2020-07-16",69.11,69.31,68.17,69.21,261400.0],["2020-07-17",69.32,71.07,68.955,70.89,354200.0],["2020-07-20",71.24,72.97,71.08,72.83,283600.0],["2020-07-21",73.42,73.9,72.53,73.49,285700.0],["2020-07-22",73.39,74.07,72.41,72.84,290200.0],["2020-07-23",73.01,74.66,71.21,71.61,403200.0],["2020-07-24",71.0,71.0,67.21,67.8,602800.0],["2020-07-27",68.34,68.51,66.05,68.31,552300.0],["2020-07-28",68.3,68.32,66.09,66.61,448300.0],["2020-07-29",67.56,69.58,66.72,68.97,249400.0],["2020-07-30",68.32,70.0,67.51,69.14,144400.0],["2020-07-31",69.67,70.05,67.89,70.04,351300.0],["2020-08-03",64.2,64.33,56.24,58.28,4005200.0],["2020-08-04",58.598,61.77,58.31,60.32,1350800.0],["2020-08-05",60.75,62.64,59.8,62.17,820000.0],["2020-08-06",63.28,64.0,58.71,60.19,900000.0],["2020-08-07",60.63,60.87,59.45,60.25,583400.0],["2020-08-10",59.863,60.31,57.83,58.68,360000.0],["2020-08-11",58.52,59.07,57.46,57.93,392900.0],["2020-08-12",58.18,58.59,57.2,57.46,488600.0],["2020-08-13",57.54,58.064,56.16,57.25,399100.0],["2020-08-14",57.43,57.43,56.54,56.83,383500.0],["2020-08-17",56.98,57.24,56.4,57.13,260700.0],["2020-08-18",57.65,57.75,56.47,57.34,247800.0],["2020-08-19",57.47,58.54,56.65,58.02,439400.0],["2020-08-20",57.74,59.15,57.74,58.77,414000.0],["2020-08-21",58.34,59.04,58.14,58.76,451900.0],["2020-08-24",59.37,59.79,57.91,58.85,696300.0],["2020-08-25",58.82,59.72,58.26,59.63,424000.0],["2020-08-26",59.82,61.48,59.82,60.96,396700.0],["2020-08-27",60.97,61.01,59.372,60.09,417700.0],["2020-08-28",60.71,61.3,60.29,60.4,306300.0],["2020-08-31",60.88,60.88,59.7,59.87,422400.0],["2020-09-01",59.74,62.59,59.138,62.54,392800.0],["2020-09-02",62.71,63.55,61.585,63.25,407500.0],["2020-09-03",62.31,62.93,59.31,60.01,455800.0],["2020-09-04",60.01,60.56,57.1,58.69,333400.0],["2020-09-08",57.3,57.62,55.4,55.5,607200.0],["2020-09-09",55.81,57.48,55.74,56.39,807600.0],["2020-09-10",56.93,58.57,56.38,57.22,351100.0],["2020-09-11",57.83,57.83,55.55,55.935,213600.0],["2020-09-14",56.7,57.64,56.488,57.26,194600.0],["2020-09-15",57.44,58.074,56.59,57.46,235800.0],["2020-09-16",57.37,57.86,56.34,56.54,294700.0],["2020-09-17",55.45,55.655,52.35,53.93,912200.0],["2020-09-18",53.94,54.51,52.8,54.08,780700.0],["2020-09-21",52.61,54.5,52.57,54.5,357200.0],["2020-09-22",54.88,55.69,53.75,55.58,201800.0],["2020-09-23",55.63,56.53,54.69,54.755,381100.0],["2020-09-24",54.42,54.59,53.11,53.745,340800.0],["2020-09-25",53.66,55.485,53.55,55.04,189900.0],["2020-09-28",55.53,56.92,55.53,56.2,308600.0],["2020-09-29",56.63,57.29,55.65,55.89,260700.0],["2020-09-30",57.79,58.19,54.785,55.25,604900.0],["2020-10-01",55.8,57.92,55.8,57.49,266900.0],["2020-10-02",55.7,57.6,55.6,57.13,203300.0],["2020-10-05",57.71,58.69,57.677,58.5,173300.0],["2020-10-06",58.78,60.05,58.64,58.97,264200.0],["2020-10-07",59.45,60.055,58.785,59.4,294400.0],["2020-10-08",60.34,60.54,59.42,59.68,181700.0],["2020-10-09",60.25,61.14,60.24,60.54,179500.0],["2020-10-12",61.22,61.655,60.57,61.34,155000.0],["2020-10-13",61.19,61.855,60.95,61.56,192500.0],["2020-10-14",62.0,62.17,59.86,60.18,152900.0],["2020-10-15",59.46,60.922,58.8,60.85,151200.0],["2020-10-16",60.95,61.57,60.57,60.62,106500.0],["2020-10-19",61.27,61.39,59.27,59.4,135600.0],["2020-10-20",59.84,60.959,59.37,60.37,201200.0],["2020-10-21",60.84,61.15,59.8,60.0,220800.0],["2020-10-22",60.45,60.81,59.32,60.74,323000.0],["2020-10-23",60.81,60.81,58.93,60.3,323700.0],["2020-10-26",59.93,61.615,59.5,59.78,281500.0],["2020-10-27",60.22,60.8,59.61,60.04,246500.0],["2020-10-28",59.09,59.3,57.38,57.8,489100.0],["2020-10-29",57.99,59.13,57.305,59.0,436300.0],["2020-10-30",58.32,59.12,57.63,58.33,464700.0],["2020-11-02",59.51,60.92,58.855,60.91,297900.0],["2020-11-03",61.43,63.09,61.25,62.8,297300.0],["2020-11-04",63.58,65.645,63.24,64.8,410800.0],["2020-11-05",65.22,65.56,63.4,65.12,408100.0],["2020-11-06",68.02,74.15,68.02,73.15,789200.0],["2020-11-09",74.54,79.38,73.52,73.97,900500.0],["2020-11-10",73.97,75.0,69.15,70.38,554500.0],["2020-11-11",71.18,72.745,70.24,71.5,451300.0],["2020-11-12",71.6,71.7,69.55,70.55,262600.0],["2020-11-13",71.0,71.11,69.695,70.02,329100.0],["2020-11-16",70.56,71.73,69.38,70.24,521800.0],["2020-11-17",70.34,70.84,68.94,70.09,392900.0],["2020-11-18",69.88,71.5,68.81,69.93,592300.0],["2020-11-19",71.48,72.365,70.17,70.51,416700.0],["2020-11-20",70.03,70.795,69.11,69.46,424100.0],["2020-11-23",69.58,70.34,67.39,68.23,362700.0],["2020-11-24",68.56,71.38,67.58,71.23,467500.0],["2020-11-25",71.5,73.08,70.725,73.04,413900.0],["2020-11-27",73.34,74.42,72.59,74.42,157300.0],["2020-11-30",74.5,76.0,74.03,75.91,596900.0],["2020-12-01",76.28,76.56,73.07,73.2,357400.0],["2020-12-02",72.61,74.36,71.35,74.27,296400.0],["2020-12-03",74.68,77.87,74.67,76.91,328000.0],["2020-12-04",77.67,79.9,76.5,79.8,381100.0],["2020-12-07",80.0,80.99,78.19,79.52,368100.0],["2020-12-08",79.94,80.34,78.34,79.94,309500.0],["2020-12-09",80.087,80.75,76.0,76.32,334000.0],["2020-12-10",77.67,79.42,75.052,78.88,221000.0],["2020-12-11",78.05,78.84,76.31,77.85,237300.0],["2020-12-14",78.61,79.33,78.04,78.23,232000.0],["2020-12-15",79.17,83.34,79.0,83.31,459400.0],["2020-12-16",83.67,87.22,83.67,86.92,738000.0],["2020-12-17",86.92,90.56,86.92,90.45,482600.0],["2020-12-18",90.469,93.91,90.42,93.54,869300.0],["2020-12-21",93.76,96.39,93.22,95.76,535900.0],["2020-12-22",96.09,100.505,96.064,100.3,438000.0],["2020-12-23",101.47,102.94,100.5,100.93,661700.0],["2020-12-24",102.04,102.1,97.75,98.88,193400.0],["2020-12-28",101.25,103.522,99.28,103.23,439300.0],["2020-12-29",103.3,103.308,99.49,100.23,1030900.0],["2020-12-30",100.56,103.95,99.138,103.79,357400.0],["2020-12-31",104.01,104.75,102.64,103.45,326400.0],["2021-01-04",104.1,105.19,97.5,100.45,479100.0],["2021-01-05",100.09,104.35,100.036,102.22,376400.0],["2021-01-06",100.44,101.63,99.01,100.07,468300.0],["2021-01-07",100.85,105.68,100.85,105.5,302500.0],["2021-01-08",106.5,107.18,104.01,105.08,351800.0],["2021-01-11",104.0,106.185,102.7,104.85,493000.0],["2021-01-12",104.68,106.97,104.3,106.0,606200.0],["2021-01-13",106.46,108.67,104.64,107.69,262800.0],["2021-01-14",102.0,104.63,99.31,99.79,1188400.0],["2021-01-15",99.51,100.35,96.4,97.61,941400.0],["2021-01-19",97.11,98.695,95.46,97.94,487400.0],["2021-01-20",99.58,99.8,96.77,96.8,539000.0],["2021-01-21",98.45,98.45,95.37,95.59,504500.0],["2021-01-22",95.59,97.49,94.78,97.0,418900.0],["2021-01-25",97.59,99.91,96.55,97.86,447500.0],["2021-01-26",99.29,99.29,95.735,96.58,615700.0],["2021-01-27",94.65,98.545,92.49,97.82,584300.0],["2021-01-28",98.01,99.3,95.219,95.67,331400.0],["2021-01-29",95.81,96.565,91.71,92.92,407100.0],["2021-02-01",93.87,96.03,92.5,95.56,306000.0],["2021-02-02",96.9,97.19,95.63,96.5,391800.0],["2021-02-03",97.0,97.31,94.855,96.5,248200.0],["2021-02-04",97.2,97.465,95.03,96.28,432200.0],["2021-02-05",96.81,102.16,96.05,102.12,671900.0],["2021-02-08",102.6,104.25,100.625,101.35,362300.0],["2021-02-09",101.96,105.13,101.96,104.6,296700.0],["2021-02-10",105.01,107.179,101.6,101.88,370300.0],["2021-02-11",102.6,103.93,101.447,102.85,288600.0],["2021-02-12",102.01,104.04,101.017,103.77,219200.0],["2021-02-16",105.94,106.595,100.06,100.62,355300.0],["2021-02-17",99.42,99.42,94.73,97.41,411100.0],["2021-02-18",96.36,98.265,95.35,97.69,228400.0],["2021-02-19",98.57,100.84,97.94,99.29,309000.0],["2021-02-22",98.0,98.69,94.19,94.67,281100.0],["2021-02-23",91.94,94.23,88.561,92.9,424700.0],["2021-02-24",93.64,94.087,91.285,92.87,378500.0],["2021-02-25",92.91,94.2,87.11,88.74,600600.0],["2021-02-26",90.51,91.11,86.4,87.88,636600.0],["2021-03-01",89.68,94.605,89.43,93.97,325100.0],["2021-03-02",94.28,94.575,90.875,91.11,310400.0],["2021-03-03",90.5,91.83,86.81,87.05,300200.0],["2021-03-04",86.5,87.99,83.07,84.72,413200.0],["2021-03-05",85.75,86.82,81.56,86.64,361400.0],["2021-03-08",86.27,87.7,82.795,83.03,277800.0],["2021-03-09",85.63,88.812,85.63,87.88,245200.0],["2021-03-10",89.6,91.17,87.76,88.28,283100.0],["2021-03-11",89.82,92.11,89.663,92.04,230400.0],["2021-03-12",90.11,90.55,86.685,87.24,387700.0],["2021-03-15",86.8,89.52,85.41,89.23,321500.0],["2021-03-16",90.05,91.31,87.8,88.61,396500.0],["2021-03-17",88.03,89.88,86.59,88.59,227200.0],["2021-03-18",86.71,87.58,83.64,84.06,342500.0],["2021-03-19",83.69,86.69,83.69,86.53,582000.0],["2021-03-22",87.46,89.2,87.22,87.44,229800.0],["2021-03-23",87.28,88.13,83.85,84.55,297200.0],["2021-03-24",85.36,85.89,81.83,82.03,271000.0],["2021-03-25",81.71,83.72,80.422,83.41,308500.0],["2021-03-26",83.49,87.32,82.99,87.13,301800.0],["2021-03-29",87.24,88.51,84.23,85.22,424900.0],["2021-03-30",84.33,85.35,82.345,84.15,278500.0],["2021-03-31",85.28,87.03,84.565,86.38,360300.0],["2021-04-01",87.48,89.5,86.53,87.53,272200.0],["2021-04-05",88.53,88.99,86.71,88.32,343800.0],["2021-04-06",87.89,89.19,86.64,87.72,282800.0],["2021-04-07",87.47,87.565,85.68,85.73,239800.0],["2021-04-08",88.6,90.72,87.63,89.88,514800.0],["2021-04-09",88.98,89.0,85.77,88.78,359200.0],["2021-04-12",88.66,91.64,87.44,91.3,265200.0],["2021-04-13",92.13,94.18,91.53,93.24,265500.0],["2021-04-14",93.58,95.695,93.53,94.25,331800.0],["2021-04-15",95.57,95.74,92.25,94.16,363000.0],["2021-04-16",94.22,95.26,92.45,94.9,230200.0],["2021-04-19",95.37,95.37,91.81,92.75,284100.0],["2021-04-20",92.91,92.91,87.95,88.47,305900.0],["2021-04-21",87.83,90.61,87.2,90.56,178000.0],["2021-04-22",90.82,91.98,89.1,90.16,181300.0],["2021-04-23",90.86,93.52,90.78,93.16,200100.0],["2021-04-26",93.59,94.94,93.0,94.725,196800.0],["2021-04-27",94.99,95.65,93.72,95.23,183200.0],["2021-04-28",95.2,95.826,93.09,94.13,227700.0],["2021-04-29",95.09,95.29,90.35,92.39,223000.0],["2021-04-30",91.33,92.859,89.095,89.76,341300.0],["2021-05-03",90.82,90.88,89.17,89.19,425000.0],["2021-05-04",88.89,90.37,84.23,85.64,700600.0],["2021-05-05",85.81,88.457,83.22,83.98,469800.0],["2021-05-06",83.51,84.13,81.33,84.06,319800.0],["2021-05-07",84.59,86.71,84.5,85.07,245700.0],["2021-05-10",84.24,85.0,81.71,82.83,246600.0],["2021-05-11",80.61,84.85,80.001,84.01,197000.0],["2021-05-12",81.89,83.67,80.31,81.66,295100.0],["2021-05-13",82.57,84.58,78.52,80.26,299100.0],["2021-05-14",81.48,83.265,80.62,82.51,184600.0],["2021-05-17",81.68,82.31,78.945,79.51,238700.0],["2021-05-18",79.97,80.23,78.59,78.71,666800.0],["2021-05-19",76.81,78.92,75.9,78.4,334500.0],["2021-05-20",78.81,81.14,78.81,80.25,433500.0],["2021-05-21",81.31,82.3,79.75,79.82,395300.0],["2021-05-24",81.09,81.76,80.16,81.54,329900.0],["2021-05-25",82.09,82.31,81.09,81.23,478800.0],["2021-05-26",81.69,82.64,80.93,81.27,217800.0],["2021-05-27",81.32,81.62,79.98,80.99,184800.0],["2021-05-28",81.44,82.52,80.89,81.88,245200.0],["2021-06-01",82.07,82.52,81.0,81.71,247500.0],["2021-06-02",81.95,82.46,79.292,79.58,387300.0],["2021-06-03",79.0,79.04,76.795,78.08,196800.0],["2021-06-04",78.43,80.04,78.385,79.87,190100.0],["2021-06-07",79.74,80.94,79.69,80.31,219600.0],["2021-06-08",80.78,82.89,80.78,82.63,440200.0],["2021-06-09",82.83,83.11,80.71,81.0,196200.0],["2021-06-10",81.39,82.21,80.69,81.14,146800.0],["2021-06-11",81.28,82.64,81.21,82.6,154500.0],["2021-06-14",83.22,84.94,83.13,83.66,261400.0],["2021-06-15",82.7,83.51,80.72,81.34,201800.0],["2021-06-16",81.34,82.75,81.14,82.27,222000.0],["2021-06-17",81.58,84.75,80.87,83.58,313200.0],["2021-06-18",83.195,84.47,82.55,83.29,421600.0],["2021-06-21",83.29,84.07,82.17,83.16,204700.0],["2021-06-22",83.23,84.0,81.46,83.47,252800.0],["2021-06-23",83.78,84.19,82.51,83.28,174900.0],["2021-06-24",84.09,85.21,83.828,84.56,154200.0],["2021-06-25",84.88,86.47,84.23,86.3,578100.0],["2021-06-28",87.37,87.96,86.46,87.04,164800.0],["2021-06-29",86.62,88.1,86.45,87.88,141900.0],["2021-06-30",87.53,87.53,84.66,84.7,203700.0],["2021-07-01",84.32,86.47,84.09,86.39,186500.0],["2021-07-02",86.82,87.46,85.879,86.31,133800.0],["2021-07-06",86.9,87.78,84.98,86.59,151600.0],["2021-07-07",86.96,87.5,84.71,85.61,114900.0],["2021-07-08",83.89,85.92,83.0,85.26,188700.0],["2021-07-09",85.3,87.106,84.94,86.87,95600.0],["2021-07-12",86.58,87.27,85.76,86.49,173800.0],["2021-07-13",86.23,86.23,84.54,85.44,162400.0],["2021-07-14",86.12,86.12,84.47,84.48,244700.0],["2021-07-15",84.25,84.25,80.63,80.96,206600.0],["2021-07-16",82.27,82.27,79.91,80.0,214200.0],["2021-07-19",78.74,81.03,77.915,78.99,413600.0],["2021-07-20",79.65,82.055,79.22,81.24,452500.0],["2021-07-21",81.34,82.613,81.29,82.05,246000.0],["2021-07-22",82.5,83.33,80.81,81.02,162500.0],["2021-07-23",81.29,82.395,80.78,82.18,130800.0],["2021-07-26",82.06,82.12,80.23,81.33,167500.0],["2021-07-27",81.06,81.19,78.14,80.17,259700.0],["2021-07-28",80.85,83.02,80.2,82.47,137400.0],["2021-07-29",82.44,84.19,82.27,83.44,129300.0],["2021-07-30",82.31,83.51,82.11,83.22,175700.0],["2021-08-02",83.28,85.13,83.037,84.33,278600.0],["2021-08-03",84.55,86.21,83.62,85.99,245600.0],["2021-08-04",85.59,86.28,83.92,84.03,112900.0],["2021-08-05",84.2,85.79,84.055,85.41,217800.0],["2021-08-06",92.53,94.45,87.72,90.28,291500.0],["2021-08-09",89.83,89.87,86.32,86.62,189900.0],["2021-08-10",86.68,87.765,85.13,86.99,296700.0],["2021-08-11",87.08,87.08,84.25,85.63,130700.0],["2021-08-12",85.43,86.24,84.6,85.71,126100.0],["2021-08-13",86.08,86.08,83.85,83.86,124800.0],["2021-08-16",83.25,83.492,81.145,81.51,180600.0],["2021-08-17",80.57,82.589,79.06,79.15,230800.0],["2021-08-18",79.01,79.145,77.0,77.1,235700.0],["2021-08-19",76.54,78.15,75.56,77.34,225900.0],["2021-08-20",77.33,79.6,77.26,79.5,260000.0],["2021-08-23",79.77,82.2,79.71,82.08,189700.0],["2021-08-24",82.5,83.2,81.13,81.78,206700.0],["2021-08-25",81.79,82.266,80.75,81.24,117000.0],["2021-08-26",80.94,82.15,80.58,81.13,160200.0],["2021-08-27",81.07,83.88,81.07,83.71,228400.0],["2021-08-30",84.15,84.23,82.34,83.33,184700.0],["2021-08-31",83.49,84.45,82.63,84.33,179400.0],["2021-09-01",84.49,85.38,84.49,85.28,107700.0],["2021-09-02",85.82,86.285,85.0,85.29,113800.0],["2021-09-03",84.93,85.33,83.624,85.14,166100.0],["2021-09-07",85.32,85.32,83.25,83.26,160100.0],["2021-09-08",82.77,83.09,80.38,80.58,257100.0],["2021-09-09",80.16,81.915,79.345,80.83,156700.0],["2021-09-10",81.18,83.29,79.485,79.62,253800.0],["2021-09-13",80.01,80.5,78.675,80.5,137100.0],["2021-09-14",80.95,80.95,78.63,80.43,152000.0],["2021-09-15",80.71,82.6,79.05,82.51,281100.0],["2021-09-16",82.77,83.49,82.03,82.78,160400.0],["2021-09-17",83.58,83.99,81.355,81.45,562000.0],["2021-09-20",79.23,79.555,76.21,79.2,402600.0],["2021-09-21",80.25,80.795,78.21,79.09,174400.0],["2021-09-22",79.63,81.0,79.12,80.9,128100.0],["2021-09-23",81.63,82.89,81.1,82.46,178100.0],["2021-09-24",81.71,82.41,80.9,82.02,133100.0],["2021-09-27",82.0,82.92,80.8,82.51,124600.0],["2021-09-28",81.47,81.71,79.386,79.64,220100.0],["2021-09-29",80.53,80.8,79.19,79.42,113500.0],["2021-09-30",79.83,80.55,78.11,78.19,94100.0],["2021-10-01",78.67,79.97,77.65,79.57,155800.0],["2021-10-04",79.24,79.24,75.065,77.83,280900.0],["2021-10-05",78.11,79.895,77.57,77.87,161200.0],["2021-10-06",77.01,78.35,76.855,78.29,106600.0],["2021-10-07",79.05,80.77,79.05,80.24,134800.0],["2021-10-08",80.65,80.98,77.96,78.09,105600.0],["2021-10-11",78.1,79.195,76.65,76.73,118100.0],["2021-10-12",77.0,79.06,76.24,78.24,96100.0],["2021-10-13",78.87,80.21,78.45,78.95,151500.0],["2021-10-14",79.88,81.22,79.88,81.11,93200.0],["2021-10-15",82.24,82.98,81.12,81.16,141500.0],["2021-10-18",80.37,81.67,80.23,80.42,120500.0],["2021-10-19",80.67,82.0,80.42,81.98,62700.0],["2021-10-20",82.03,82.03,79.876,80.9,93800.0],["2021-10-21",80.73,82.07,80.28,81.33,125400.0],["2021-10-22",81.0,81.89,80.41,81.07,115100.0],["2021-10-25",81.14,81.71,80.1,81.53,82500.0],["2021-10-26",82.0,82.049,81.09,81.11,89500.0],["2021-10-27",81.1,81.74,79.85,80.26,97400.0],["2021-10-28",80.71,83.36,80.71,83.14,137600.0],["2021-10-29",82.77,84.44,82.565,84.26,131600.0],["2021-11-01",84.14,85.71,83.68,85.48,153100.0],["2021-11-02",85.42,85.85,84.25,85.84,103400.0],["2021-11-03",85.33,87.435,85.22,87.17,142100.0],["2021-11-04",87.3,89.0,85.75,85.88,274900.0],["2021-11-05",87.65,90.11,85.86,89.52,285700.0],["2021-11-08",90.08,90.28,87.03,89.52,193400.0],["2021-11-09",89.65,90.69,87.03,87.84,159500.0],["2021-11-10",87.27,88.23,84.26,85.2,127700.0],["2021-11-11",85.63,86.07,84.25,84.96,133800.0],["2021-11-12",85.22,85.89,84.875,85.82,117300.0],["2021-11-15",85.17,85.286,83.1,83.65,196200.0],["2021-11-16",83.26,85.22,83.14,85.17,219100.0],["2021-11-17",84.85,85.81,84.02,84.25,135900.0],["2021-11-18",84.4,85.36,81.49,83.38,201600.0],["2021-11-19",83.58,84.665,82.28,83.08,185100.0],["2021-11-22",83.38,84.59,81.81,83.95,303000.0],["2021-11-23",84.28,85.58,81.1,82.75,414400.0],["2021-11-24",82.16,82.81,81.33,82.04,208200.0],["2021-11-26",80.2,82.22,78.76,79.13,145300.0],["2021-11-29",80.55,81.02,79.2,80.2,325400.0],["2021-11-30",80.18,80.605,78.46,79.79,351200.0],["2021-12-01",81.41,81.41,78.28,79.0,353100.0],["2021-12-02",79.11,80.11,78.24,79.17,256200.0],["2021-12-03",79.5,79.835,77.17,78.68,414700.0],["2021-12-06",79.35,79.84,77.61,79.47,251600.0],["2021-12-07",80.47,82.55,80.17,81.75,247300.0],["2021-12-08",82.12,84.05,81.19,83.82,141500.0],["2021-12-09",83.07,84.1,80.67,80.85,137100.0],["2021-12-10",81.37,81.6,79.39,80.2,111400.0],["2021-12-13",79.81,80.74,77.36,77.41,221700.0],["2021-12-14",76.65,76.98,73.93,75.52,209800.0],["2021-12-15",75.31,77.68,73.605,77.58,258100.0],["2021-12-16",78.07,78.55,75.0,76.22,280500.0],["2021-12-17",75.72,80.67,74.7,79.81,801200.0],["2021-12-20",78.69,79.67,77.805,78.3,228900.0],["2021-12-21",79.08,82.24,78.975,81.8,229200.0],["2021-12-22",81.98,83.01,80.89,82.24,139200.0],["2021-12-23",82.41,83.03,81.775,82.82,102700.0],["2021-12-27",82.91,84.71,82.91,84.56,125200.0],["2021-12-28",84.83,85.73,83.86,84.05,131600.0],["2021-12-29",84.32,84.91,83.55,84.27,148400.0],["2021-12-30",84.49,85.34,82.74,84.37,169000.0],["2021-12-31",84.43,85.47,84.315,84.81,134000.0],["2022-01-03",84.94,85.37,83.0,83.76,172700.0],["2022-01-04",83.76,84.79,82.61,84.68,212100.0],["2022-01-05",84.41,84.88,80.25,80.55,244200.0],["2022-01-06",80.19,81.75,78.45,80.81,153800.0],["2022-01-07",80.33,81.76,77.74,77.76,208300.0],["2022-01-10",76.73,78.91,75.11,78.78,194100.0],["2022-01-11",78.48,80.903,77.72,80.65,174400.0],["2022-01-12",80.83,82.77,79.26,79.9,152900.0],["2022-01-13",80.2,80.44,77.54,77.73,127100.0],["2022-01-14",77.0,79.07,76.5,78.35,210800.0],["2022-01-18",76.95,78.0,75.527,75.99,298600.0],["2022-01-19",76.37,77.6,75.01,75.33,206500.0],["2022-01-20",75.76,77.6,74.35,74.59,334500.0],["2022-01-21",74.14,75.88,73.01,73.06,399700.0],["2022-01-24",71.84,75.7,69.865,75.5,316100.0],["2022-01-25",74.18,75.07,72.22,73.31,190100.0],["2022-01-26",74.59,75.94,71.44,72.17,167300.0],["2022-01-27",73.42,73.42,68.71,68.87,315800.0],["2022-01-28",69.02,70.99,67.658,70.98,425900.0],["2022-01-31",70.9,74.92,70.9,74.57,383100.0],["2022-02-01",74.59,75.3,72.6,73.57,329200.0],["2022-02-02",73.47,73.71,72.06,72.3,298900.0],["2022-02-03",70.73,71.74,69.55,69.84,324000.0],["2022-02-04",70.24,71.765,68.64,70.9,220600.0],["2022-02-07",70.79,72.05,70.1,70.51,137700.0],["2022-02-08",70.14,71.95,70.11,71.47,222600.0],["2022-02-09",72.35,73.58,71.96,72.62,225700.0],["2022-02-10",71.0,73.16,70.48,70.81,212600.0],["2022-02-11",71.18,71.78,69.443,70.06,214700.0],["2022-02-14",70.35,71.9,70.0,70.87,223500.0],["2022-02-15",72.13,73.31,71.64,72.9,232700.0],["2022-02-16",72.42,72.7,70.81,71.96,302500.0],["2022-02-17",71.32,71.32,69.86,70.04,170400.0],["2022-02-18",69.84,70.84,68.78,68.84,255900.0],["2022-02-22",67.99,69.565,67.77,68.07,237400.0],["2022-02-23",68.43,69.25,65.825,65.98,214400.0],["2022-02-24",63.46,69.435,62.88,69.05,301800.0],["2022-02-25",65.77,68.53,60.7,65.23,431500.0],["2022-02-28",64.76,66.48,64.76,65.83,426200.0],["2022-03-01",66.0,68.0,64.42,66.33,397000.0],["2022-03-02",67.02,68.87,66.37,68.41,366100.0],["2022-03-03",68.68,68.83,66.94,67.4,275200.0],["2022-03-04",67.03,67.28,64.94,65.43,408000.0],["2022-03-07",66.02,66.02,63.96,64.72,327300.0],["2022-03-08",64.61,66.18,64.33,64.93,359400.0],["2022-03-09",66.44,67.64,66.039,66.7,261500.0],["2022-03-10",65.3,66.32,64.455,66.09,198000.0],["2022-03-11",66.57,66.68,64.37,64.44,214200.0],["2022-03-14",64.34,65.455,62.5,62.74,216100.0],["2022-03-15",62.85,63.85,61.82,63.57,225900.0],["2022-03-16",64.21,65.35,63.4,65.19,265400.0],["2022-03-17",64.77,66.29,63.07,65.94,180000.0],["2022-03-18",65.97,67.76,65.66,67.69,404200.0],["2022-03-21",67.5,67.965,66.79,67.72,148300.0],["2022-03-22",67.67,69.24,65.03,67.67,238500.0],["2022-03-23",67.11,67.11,65.1,65.26,263100.0],["2022-03-24",65.91,66.68,65.28,66.48,198700.0],["2022-03-25",67.08,67.08,64.53,65.26,212900.0],["2022-03-28",65.04,66.4,64.78,65.93,233700.0],["2022-03-29",67.0,68.31,67.0,67.99,360400.0],["2022-03-30",67.52,68.53,66.9,67.28,224700.0],["2022-03-31",67.13,67.72,66.32,66.46,242400.0],["2022-04-01",66.42,67.495,66.36,67.26,272100.0],["2022-04-04",67.37,68.19,67.21,67.98,312400.0],["2022-04-05",67.78,68.24,65.59,65.99,327900.0],["2022-04-06",65.18,65.18,62.47,62.66,411300.0],["2022-04-07",62.43,64.09,61.428,62.15,310900.0],["2022-04-08",62.0,62.585,61.06,61.26,269400.0],["2022-04-11",60.94,61.825,60.36,61.06,228300.0],["2022-04-12",62.12,63.11,61.03,61.19,329000.0],["2022-04-13",61.03,62.18,60.62,61.67,434800.0],["2022-04-14",62.02,62.11,59.07,59.14,242600.0],["2022-04-18",59.15,59.4,57.88,58.6,288800.0],["2022-04-19",58.14,60.53,58.14,60.15,236200.0],["2022-04-20",61.06,61.57,59.97,59.99,238300.0],["2022-04-21",60.62,61.995,59.335,60.64,412000.0],["2022-04-22",60.62,61.93,59.72,60.45,462900.0],["2022-04-25",60.22,62.12,60.21,61.9,406000.0],["2022-04-26",61.35,61.93,60.22,61.07,476100.0],["2022-04-27",60.88,61.74,59.54,59.93,500100.0],["2022-04-28",60.44,62.4,59.73,61.76,256700.0],["2022-04-29",61.59,62.53,60.8,61.08,307100.0],["2022-05-02",61.01,62.55,60.7,62.29,276100.0],["2022-05-03",62.17,62.66,61.62,62.26,308700.0],["2022-05-04",62.35,64.25,60.39,63.98,293900.0],["2022-05-05",62.92,63.0,59.46,60.16,512000.0],["2022-05-06",58.56,59.335,56.32,57.03,404300.0],["2022-05-09",55.87,56.79,55.02,56.01,254800.0],["2022-05-10",57.34,59.15,55.46,57.79,431500.0],["2022-05-11",57.3,58.57,55.19,55.67,358100.0],["2022-05-12",55.02,57.29,54.99,57.29,318700.0],["2022-05-13",57.9,60.05,57.85,59.1,289600.0],["2022-05-16",58.63,59.12,57.14,57.31,386200.0],["2022-05-17",58.19,59.83,57.725,59.78,458800.0],["2022-05-18",58.57,60.0,58.3,59.42,578600.0],["2022-05-19",59.43,61.97,59.43,61.11,307200.0],["2022-05-20",61.71,62.0,60.75,61.91,302000.0],["2022-05-23",61.99,62.83,61.19,62.16,279300.0],["2022-05-24",61.56,63.03,60.51,62.59,281600.0],["2022-05-25",62.35,63.708,62.16,62.8,265800.0],["2022-05-26",62.94,65.365,62.601,65.19,418800.0],["2022-05-27",65.98,66.55,65.03,65.44,208800.0],["2022-05-31",64.95,65.44,62.36,63.23,402400.0],["2022-06-01",63.85,64.48,62.445,63.44,191700.0],["2022-06-02",63.32,66.36,63.32,66.04,154500.0],["2022-06-03",65.4,65.99,64.52,65.12,250100.0],["2022-06-06",65.62,65.8,64.3,64.74,139300.0],["2022-06-07",63.74,65.09,63.74,64.6,155100.0],["2022-06-08",64.47,64.82,63.2,63.3,147000.0],["2022-06-09",62.78,63.42,61.74,62.28,162100.0],["2022-06-10",60.78,61.865,60.72,61.32,188600.0],["2022-06-13",59.44,60.44,58.93,59.5,408400.0],["2022-06-14",59.59,59.73,57.96,58.87,182700.0],["2022-06-15",59.02,60.65,59.0,59.95,270900.0],["2022-06-16",58.75,58.8,57.27,58.15,266900.0],["2022-06-17",58.9,60.92,58.89,60.71,572300.0],["2022-06-21",61.21,61.98,59.765,60.15,202600.0],["2022-06-22",59.87,60.8,59.56,60.14,233600.0],["2022-06-23",60.47,61.81,59.94,61.66,136500.0],["2022-06-24",62.37,64.07,62.37,64.06,337200.0],["2022-06-27",64.14,64.435,63.175,63.22,111400.0],["2022-06-28",63.23,63.58,61.6,61.66,130400.0],["2022-06-29",61.7,61.9,60.425,61.32,177100.0],["2022-06-30",60.66,62.02,59.725,61.86,243700.0],["2022-07-01",61.64,63.01,61.16,62.38,207700.0],["2022-07-05",61.55,63.22,60.81,63.2,247500.0],["2022-07-06",63.37,63.867,62.89,63.17,87500.0],["2022-07-07",63.7,65.78,63.39,65.24,161500.0],["2022-07-08",64.64,65.545,63.95,65.09,108300.0],["2022-07-11",64.4,64.735,63.58,64.33,119200.0],["2022-07-12",64.51,65.635,63.8,65.09,461500.0],["2022-07-13",64.21,64.555,62.57,64.15,233300.0],["2022-07-14",63.6,64.515,62.66,64.37,138600.0],["2022-07-15",65.73,66.25,64.2,66.24,181300.0],["2022-07-18",66.55,66.93,65.162,65.29,140800.0],["2022-07-19",65.9,68.01,65.88,67.53,234200.0],["2022-07-20",67.8,69.26,67.8,69.14,181000.0],["2022-07-21",69.5,71.13,68.68,71.11,204200.0],["2022-07-22",70.9,71.485,69.39,69.95,170800.0],["2022-07-25",69.84,69.84,68.375,68.61,153000.0],["2022-07-26",68.23,68.75,66.81,66.93,132500.0],["2022-07-27",67.42,69.57,67.2,68.81,123600.0],["2022-07-28",68.84,70.34,68.67,70.32,102900.0],["2022-07-29",70.62,70.85,69.1,70.77,211000.0],["2022-08-01",70.38,71.73,69.57,70.46,174200.0],["2022-08-02",70.04,70.875,69.84,70.3,140200.0],["2022-08-03",70.61,72.475,70.61,72.09,222500.0],["2022-08-04",72.05,73.015,71.42,72.87,139600.0],["2022-08-05",71.89,73.18,71.72,72.7,125400.0],["2022-08-08",72.82,74.045,72.656,73.2,143100.0],["2022-08-09",72.84,72.96,71.54,72.04,245600.0],["2022-08-10",77.42,78.99,74.16,75.86,404700.0],["2022-08-11",76.96,76.96,74.56,75.32,132700.0],["2022-08-12",75.57,76.81,74.662,76.79,176700.0],["2022-08-15",76.33,76.89,75.76,76.37,173300.0],["2022-08-16",75.75,76.52,75.23,76.38,153300.0],["2022-08-17",75.4,76.28,74.85,75.0,125400.0],["2022-08-18",74.97,75.36,74.49,74.68,167500.0],["2022-08-19",74.15,74.15,73.02,73.13,112500.0],["2022-08-22",72.54,72.54,71.04,71.33,136300.0],["2022-08-23",70.82,71.805,69.56,69.77,174900.0],["2022-08-24",69.7,70.38,68.13,68.33,197000.0],["2022-08-25",68.83,69.47,68.18,69.3,212600.0],["2022-08-26",69.77,69.77,67.38,67.44,139300.0],["2022-08-29",66.54,67.92,66.39,66.89,144700.0],["2022-08-30",67.29,67.89,66.245,66.85,146300.0],["2022-08-31",67.45,67.605,66.24,66.6,213300.0],["2022-09-01",66.19,67.07,65.02,67.0,197600.0],["2022-09-02",67.99,69.03,65.6,66.31,147500.0],["2022-09-06",67.07,69.3,66.97,68.47,280900.0],["2022-09-07",69.04,69.83,68.565,69.72,259800.0],["2022-09-08",69.09,71.415,68.6,70.72,195300.0],["2022-09-09",71.18,71.85,70.58,70.78,174700.0],["2022-09-12",70.93,71.67,70.169,71.17,173400.0],["2022-09-13",69.57,70.0,68.0,68.15,195300.0],["2022-09-14",68.09,69.75,67.79,69.72,314400.0],["2022-09-15",69.31,71.12,67.68,67.91,198300.0],["2022-09-16",66.85,67.55,66.14,66.81,1044400.0],["2022-09-19",66.24,67.12,65.935,66.96,198100.0],["2022-09-20",66.7,66.7,65.29,65.93,154600.0],["2022-09-21",66.19,67.08,65.23,65.25,257400.0],["2022-09-22",64.71,65.0,62.96,63.78,249700.0],["2022-09-23",63.13,63.7,61.97,63.58,251200.0],["2022-09-26",63.64,65.075,63.64,64.54,257500.0],["2022-09-27",65.14,65.96,63.27,64.38,198700.0],["2022-09-28",64.52,65.77,63.95,65.39,206700.0],["2022-09-29",64.8,64.93,63.82,64.92,176300.0],["2022-09-30",64.92,66.46,64.58,64.86,252700.0],["2022-10-03",65.21,66.105,64.55,65.96,233800.0],["2022-10-04",66.97,67.22,65.87,65.96,268000.0],["2022-10-05",65.1,65.525,64.5,65.23,258200.0],["2022-10-06",65.21,66.1,64.5,64.61,233800.0],["2022-10-07",64.0,64.045,61.89,62.08,300500.0],["2022-10-10",61.88,63.63,61.11,61.71,155600.0],["2022-10-11",61.27,61.42,59.55,60.5,298900.0],["2022-10-12",60.38,60.91,59.7,60.61,181100.0],["2022-10-13",59.4,61.905,58.73,61.55,176400.0],["2022-10-14",61.84,62.375,59.885,60.1,141700.0],["2022-10-17",61.3,62.86,61.3,62.55,155000.0],["2022-10-18",63.62,64.45,62.67,64.09,201100.0],["2022-10-19",63.31,64.02,62.57,63.42,211800.0],["2022-10-20",63.94,65.313,63.21,63.82,175900.0],["2022-10-21",63.85,64.89,62.68,64.45,155100.0],["2022-10-24",64.93,65.17,63.67,64.71,114500.0],["2022-10-25",65.15,66.395,65.03,65.65,194100.0],["2022-10-26",65.51,66.85,65.095,65.5,175100.0],["2022-10-27",65.83,67.665,65.83,67.49,174900.0],["2022-10-28",67.01,67.33,60.0,60.93,542000.0],["2022-10-31",60.32,60.33,58.29,58.84,390500.0],["2022-11-01",59.53,59.86,58.24,58.74,247800.0],["2022-11-02",58.42,58.55,56.1,56.16,319800.0],["2022-11-03",55.59,56.73,55.13,55.52,203700.0],["2022-11-04",55.97,56.33,54.58,56.12,235600.0],["2022-11-07",56.12,56.38,54.805,55.63,225600.0],["2022-11-08",55.59,56.51,54.87,55.89,227700.0],["2022-11-09",50.34,52.345,47.16,47.82,538300.0],["2022-11-10",50.31,55.58,49.78,55.04,698700.0],["2022-11-11",55.66,57.37,54.766,56.83,259500.0],["2022-11-14",56.32,56.32,53.655,54.4,340600.0],["2022-11-15",55.63,55.89,53.96,53.99,413300.0],["2022-11-16",53.55,53.55,51.83,52.52,362800.0],["2022-11-17",51.47,52.015,50.87,51.0,262700.0],["2022-11-18",52.09,52.09,49.93,50.0,402500.0],["2022-11-21",49.76,49.82,48.9,49.54,504700.0],["2022-11-22",49.71,49.71,48.55,49.4,385000.0],["2022-11-23",49.21,50.105,48.725,49.28,315700.0],["2022-11-25",49.22,49.7,48.66,48.82,118500.0],["2022-11-28",48.37,48.49,47.23,47.5,415200.0],["2022-11-29",47.62,48.56,47.52,48.0,326000.0],["2022-11-30",47.97,50.09,47.48,49.9,467400.0],["2022-12-01",49.9,51.2,48.975,49.89,315700.0],["2022-12-02",49.1,50.83,47.762,50.18,270300.0],["2022-12-05",49.72,49.72,48.16,48.69,245200.0],["2022-12-06",48.78,49.2,47.76,48.55,260100.0],["2022-12-07",48.5,49.13,48.15,48.79,248200.0],["2022-12-08",48.86,49.93,48.36,49.49,254500.0],["2022-12-09",49.19,50.43,49.02,50.33,192400.0],["2022-12-12",50.57,51.59,50.52,51.48,215800.0],["2022-12-13",53.23,53.97,51.93,52.29,296100.0],["2022-12-14",52.0,53.0,51.36,51.66,287000.0],["2022-12-15",51.36,51.551,49.1,49.32,285800.0],["2022-12-16",48.97,50.58,48.69,50.25,573300.0],["2022-12-19",50.25,50.45,48.65,49.07,219900.0],["2022-12-20",48.84,49.34,48.4,49.14,132800.0],["2022-12-21",49.3,50.32,49.01,49.97,167000.0],["2022-12-22",49.33,50.12,48.28,49.32,200400.0],["2022-12-23",49.26,49.26,48.33,48.96,157300.0],["2022-12-27",48.9,48.91,47.92,48.02,125000.0],["2022-12-28",47.92,48.56,46.94,47.13,200400.0],["2022-12-29",47.78,50.065,47.7,49.82,223800.0],["2022-12-30",49.1,49.59,48.76,49.48,151000.0],["2023-01-03",49.99,50.97,48.695,49.28,242300.0],["2023-01-04",49.93,50.255,49.11,49.31,266100.0],["2023-01-05",48.7,49.23,47.73,48.29,229700.0],["2023-01-06",48.74,50.38,47.63,50.33,211900.0],["2023-01-09",51.0,52.52,51.0,51.67,289000.0],["2023-01-10",51.63,51.815,50.54,51.56,240900.0],["2023-01-11",51.75,52.73,51.56,52.01,193800.0],["2023-01-12",52.45,52.95,51.384,52.88,165500.0],["2023-01-13",52.15,52.81,52.02,52.53,137800.0],["2023-01-17",52.5,52.71,51.405,52.2,146100.0],["2023-01-18",52.6,53.35,51.55,51.69,181200.0],["2023-01-19",51.75,51.8,50.655,50.9,184100.0],["2023-01-20",51.56,51.56,50.27,50.98,183600.0],["2023-01-23",51.15,52.38,50.74,52.27,128200.0],["2023-01-24",52.06,52.66,51.41,51.83,126100.0],["2023-01-25",51.16,51.33,49.74,51.14,103300.0],["2023-01-26",51.87,52.89,51.155,52.85,140600.0],["2023-01-27",52.54,53.2,51.85,52.8,117900.0],["2023-01-30",52.15,52.83,51.6,51.86,150800.0],["2023-01-31",52.1,53.99,51.99,53.6,434500.0],["2023-02-01",53.6,55.37,52.835,55.17,430700.0],["2023-02-02",56.01,58.645,55.78,58.24,300800.0],["2023-02-03",56.87,57.82,56.137,56.72,244400.0],["2023-02-06",56.07,56.39,55.39,55.54,162900.0],["2023-02-07",55.24,56.63,54.18,56.3,143600.0],["2023-02-08",55.97,56.57,54.63,54.96,164300.0],["2023-02-09",55.93,55.975,53.99,53.99,125500.0],["2023-02-10",53.71,53.76,53.17,53.46,111400.0],["2023-02-13",53.73,54.305,53.16,53.9,118600.0],["2023-02-14",53.48,54.46,53.2,53.61,88200.0],["2023-02-15",53.25,54.8,53.25,54.38,102400.0],["2023-02-16",53.43,54.34,51.94,52.15,290400.0],["2023-02-17",51.89,53.58,51.75,53.06,216000.0],["2023-02-21",52.21,52.77,51.65,51.83,147600.0],["2023-02-22",52.1,52.57,51.445,51.91,193800.0],["2023-02-23",52.2,52.66,51.36,52.24,182100.0],["2023-02-24",50.43,52.94,49.255,50.89,348200.0],["2023-02-27",51.62,52.24,50.41,50.85,171200.0],["2023-02-28",50.61,51.14,50.09,50.83,217000.0],["2023-03-01",50.67,51.32,49.95,50.23,202400.0],["2023-03-02",50.0,50.58,49.67,50.05,220200.0],["2023-03-03",50.23,51.82,50.23,51.49,254500.0],["2023-03-06",51.79,51.915,50.16,50.5,292300.0],["2023-03-07",50.46,50.875,49.83,50.03,229900.0],["2023-03-08",49.85,50.61,49.705,50.22,263700.0],["2023-03-09",50.4,50.84,49.915,50.12,222600.0],["2023-03-10",49.87,50.48,48.28,48.59,336500.0],["2023-03-13",48.83,52.29,46.956,48.63,214100.0],["2023-03-14",49.8,50.0,48.36,49.03,269500.0],["2023-03-15",48.37,49.8,48.26,49.57,228700.0],["2023-03-16",49.41,50.74,48.105,50.44,209000.0],["2023-03-17",50.27,50.69,49.29,49.87,573200.0],["2023-03-20",49.95,50.935,49.55,50.12,196500.0],["2023-03-21",50.45,51.0,50.25,50.63,178000.0],["2023-03-22",50.37,50.62,48.43,48.54,254500.0],["2023-03-23",48.9,50.03,48.361,48.8,192300.0],["2023-03-24",48.42,49.859,48.42,49.44,227100.0],["2023-03-27",49.87,49.91,48.73,49.37,195700.0],["2023-03-28",49.09,49.57,48.18,48.41,192000.0],["2023-03-29",48.93,49.315,48.225,48.73,220800.0],["2023-03-30",48.99,49.36,48.69,48.76,130300.0],["2023-03-31",48.96,50.42,48.96,50.28,296000.0],["2023-04-03",49.95,50.15,49.045,49.39,238600.0],["2023-04-04",49.36,49.745,48.85,49.48,228500.0],["2023-04-05",49.38,49.39,48.27,48.73,152000.0],["2023-04-06",48.69,48.91,48.205,48.84,130200.0],["2023-04-10",48.25,49.18,47.96,49.16,223300.0],["2023-04-11",48.81,49.65,48.77,49.2,158200.0],["2023-04-12",49.85,50.22,48.44,48.46,145800.0],["2023-04-13",48.85,49.39,48.44,48.92,126800.0],["2023-04-14",48.74,48.8,47.6,47.97,128700.0],["2023-04-17",48.0,48.795,47.96,48.73,244000.0],["2023-04-18",48.8,48.991,48.22,48.59,136200.0],["2023-04-19",48.18,48.75,48.085,48.65,186200.0],["2023-04-20",48.34,48.59,47.957,48.2,142100.0],["2023-04-21",48.2,48.445,47.98,48.25,174500.0],["2023-04-24",48.11,48.55,47.77,47.97,206400.0],["2023-04-25",47.55,47.69,46.6,47.15,207800.0],["2023-04-26",47.43,47.93,47.23,47.43,159100.0],["2023-04-27",47.58,47.99,47.002,47.44,197700.0],["2023-04-28",47.38,48.08,47.08,47.69,212000.0],["2023-05-01",47.39,47.81,47.22,47.39,173600.0],["2023-05-02",47.13,47.25,45.28,45.32,319400.0],["2023-05-03",45.67,46.25,45.24,45.46,327000.0],["2023-05-04",45.31,45.95,44.92,45.5,200300.0],["2023-05-05",45.91,46.35,45.46,45.63,585300.0],["2023-05-08",45.91,46.179,45.74,46.05,443900.0],["2023-05-09",45.71,47.96,45.705,47.44,390000.0],["2023-05-10",48.04,48.41,46.83,47.9,343100.0],["2023-05-11",49.96,51.95,49.345,49.73,371900.0],["2023-05-12",49.6,50.225,47.85,48.48,268300.0],["2023-05-15",48.77,49.5,48.18,49.46,217700.0],["2023-05-16",49.09,49.48,48.41,48.43,292700.0],["2023-05-17",48.71,50.49,48.31,50.42,346300.0],["2023-05-18",50.2,51.2,50.16,51.14,295800.0],["2023-05-19",51.44,51.45,49.98,50.35,208300.0],["2023-05-22",50.75,51.525,50.63,51.5,178100.0],["2023-05-23",51.34,51.62,50.98,51.06,228900.0],["2023-05-24",50.81,50.81,50.02,50.24,196600.0],["2023-05-25",50.32,50.32,49.065,49.36,188500.0],["2023-05-26",49.52,50.985,48.66,50.29,239000.0],["2023-05-30",50.47,50.75,48.66,49.73,205300.0],["2023-05-31",49.64,50.44,49.31,50.22,679700.0],["2023-06-01",49.98,49.98,48.58,48.96,252600.0],["2023-06-02",49.72,50.61,48.98,50.56,225300.0],["2023-06-05",49.89,50.2,48.67,49.68,238200.0],["2023-06-06",49.7,51.815,49.55,51.59,222600.0],["2023-06-07",52.0,52.87,51.7,52.09,278600.0],["2023-06-08",51.89,52.31,51.06,51.1,220100.0],["2023-06-09",51.04,51.45,50.1,50.4,154900.0],["2023-06-12",50.54,51.2,50.24,51.16,208500.0],["2023-06-13",51.26,52.17,51.09,51.57,222700.0],["2023-06-14",51.59,51.66,50.188,50.34,201700.0],["2023-06-15",50.02,51.03,49.85,50.8,191700.0],["2023-06-16",51.38,51.43,49.94,50.8,663800.0],["2023-06-20",50.37,51.51,50.05,51.41,200700.0],["2023-06-21",51.21,51.65,50.67,50.73,198400.0],["2023-06-22",50.43,50.57,49.745,50.45,163800.0],["2023-06-23",49.79,49.92,48.27,48.5,412400.0],["2023-06-26",48.31,49.49,48.25,48.28,122800.0],["2023-06-27",48.37,49.28,48.01,49.07,126400.0],["2023-06-28",48.9,49.61,48.78,49.09,138100.0],["2023-06-29",49.14,50.82,49.085,50.82,197400.0],["2023-06-30",51.22,51.9,51.2,51.68,235600.0],["2023-07-03",51.4,51.75,50.33,50.96,140300.0],["2023-07-05",50.61,51.34,49.88,51.3,268600.0],["2023-07-06",50.51,51.57,50.08,51.45,181700.0],["2023-07-07",51.47,52.57,50.78,52.09,225300.0],["2023-07-10",52.06,53.05,52.035,52.6,290700.0],["2023-07-11",52.98,53.6,52.475,53.55,151900.0],["2023-07-12",54.45,54.57,53.61,54.37,207700.0],["2023-07-13",54.53,55.22,54.24,54.58,149200.0],["2023-07-14",54.41,54.58,53.855,54.37,178300.0],["2023-07-17",54.51,55.28,53.75,55.11,141600.0],["2023-07-18",54.99,55.4,53.825,54.35,133300.0],["2023-07-19",54.6,54.89,54.03,54.16,109500.0],["2023-07-20",54.16,54.2,52.77,52.91,115900.0],["2023-07-21",53.38,53.67,52.35,52.5,150200.0],["2023-07-24",52.42,53.24,51.87,53.14,197000.0],["2023-07-25",53.04,53.96,53.04,53.81,147000.0],["2023-07-26",53.64,54.7,53.64,54.52,245600.0],["2023-07-27",55.0,55.19,54.24,54.55,190000.0],["2023-07-28",54.92,55.745,54.92,55.16,195600.0],["2023-07-31",55.17,55.74,54.81,55.21,142800.0],["2023-08-01",54.88,55.28,54.387,55.04,130700.0],["2023-08-02",54.45,54.45,52.825,53.51,105000.0],["2023-08-03",53.17,53.49,51.91,51.98,123800.0],["2023-08-04",51.9,52.0,50.88,51.03,120900.0],["2023-08-07",51.37,51.59,50.68,51.13,120900.0],["2023-08-08",50.48,50.75,49.33,49.76,149200.0],["2023-08-09",49.63,49.96,48.61,49.21,241600.0],["2023-08-10",55.99,61.18,55.03,61.05,1108600.0],["2023-08-11",60.99,61.78,60.25,61.01,392200.0],["2023-08-14",60.63,60.63,57.16,57.95,452300.0],["2023-08-15",57.72,58.36,57.123,57.6,188100.0],["2023-08-16",57.45,58.63,57.36,57.48,299300.0],["2023-08-17",57.23,57.46,56.15,56.91,188600.0],["2023-08-18",56.3,57.91,55.46,57.16,179200.0],["2023-08-21",57.03,57.99,56.47,57.13,162200.0],["2023-08-22",57.26,57.94,56.73,57.27,194300.0],["2023-08-23",57.44,57.92,57.24,57.68,167000.0],["2023-08-24",57.76,58.31,56.89,57.13,173100.0],["2023-08-25",57.0,58.18,56.965,57.99,167000.0],["2023-08-28",58.08,58.655,58.03,58.11,130800.0],["2023-08-29",58.0,58.79,57.66,58.2,147600.0],["2023-08-30",58.0,58.95,57.79,58.79,169100.0],["2023-08-31",58.69,59.44,58.51,58.57,209100.0],["2023-09-01",58.9,59.88,58.69,59.47,170700.0],["2023-09-05",59.02,59.02,57.55,58.47,242700.0],["2023-09-06",58.33,58.66,58.0,58.38,158000.0],["2023-09-07",58.16,58.98,57.63,58.88,202600.0],["2023-09-08",59.16,59.31,58.53,58.62,182100.0],["2023-09-11",58.91,59.13,58.5,58.75,247500.0],["2023-09-12",58.72,58.82,58.221,58.74,190900.0],["2023-09-13",58.55,59.46,58.39,59.19,208600.0],["2023-09-14",59.37,60.588,58.75,60.46,220700.0],["2023-09-15",60.31,60.31,59.02,59.5,851500.0],["2023-09-18",59.78,60.26,59.52,59.94,229200.0],["2023-09-19",60.44,60.59,59.38,60.35,245100.0],["2023-09-20",60.56,61.39,60.5,60.68,242200.0],["2023-09-21",60.3,60.71,59.99,60.13,214900.0],["2023-09-22",60.3,62.14,59.8,61.46,377600.0],["2023-09-25",61.18,62.64,61.18,62.02,272100.0],["2023-09-26",62.0,62.07,60.655,61.14,356600.0],["2023-09-27",61.6,62.4,60.3,60.78,261900.0],["2023-09-28",60.78,61.78,59.62,60.88,270500.0],["2023-09-29",61.48,61.605,60.75,61.14,259400.0],["2023-10-02",60.85,61.12,59.27,59.95,293500.0],["2023-10-03",59.42,60.49,59.12,59.46,203300.0],["2023-10-04",59.8,60.36,59.31,60.23,148800.0],["2023-10-05",60.01,60.66,59.645,59.79,149000.0],["2023-10-06",59.33,60.315,57.821,60.07,150900.0],["2023-10-09",59.47,60.44,59.19,60.36,157600.0],["2023-10-10",60.21,60.815,60.03,60.09,132100.0],["2023-10-11",60.3,60.595,59.39,59.91,169900.0],["2023-10-12",59.74,59.74,58.42,59.21,153800.0],["2023-10-13",59.05,59.05,57.571,57.74,206300.0],["2023-10-16",58.24,58.59,57.11,57.5,239300.0],["2023-10-17",57.12,58.05,57.12,57.49,256000.0],["2023-10-18",56.89,57.265,56.27,56.3,244500.0],["2023-10-19",56.5,57.055,55.79,56.0,223300.0],["2023-10-20",56.16,56.325,55.22,55.31,312300.0],["2023-10-23",55.13,55.81,54.7,54.76,273200.0],["2023-10-24",55.45,55.58,54.59,55.5,268500.0],["2023-10-25",55.0,55.9,54.721,54.85,170200.0],["2023-10-26",54.88,55.12,53.945,54.44,194600.0],["2023-10-27",54.43,54.43,53.225,53.39,242100.0],["2023-10-30",53.85,53.85,52.78,53.12,252800.0],["2023-10-31",52.9,53.44,50.99,51.13,400000.0],["2023-11-01",50.92,51.45,49.7,50.38,313400.0],["2023-11-02",51.13,52.83,50.57,51.93,369900.0],["2023-11-03",52.67,53.5,52.31,52.33,274800.0],["2023-11-06",52.09,52.54,51.05,52.14,240100.0],["2023-11-07",52.36,52.5,51.77,52.41,438500.0],["2023-11-08",52.56,52.78,51.91,52.01,187300.0],["2023-11-09",52.4,52.4,51.195,51.47,268600.0],["2023-11-10",54.52,56.87,53.16,56.59,589200.0],["2023-11-13",56.46,56.46,55.01,55.38,380700.0],["2023-11-14",56.73,58.19,55.74,58.09,409100.0],["2023-11-15",57.9,59.62,57.9,58.61,272400.0],["2023-11-16",58.68,58.765,57.46,58.09,275800.0],["2023-11-17",58.36,58.74,57.88,58.29,291300.0],["2023-11-20",58.29,59.24,57.85,58.81,229000.0],["2023-11-21",58.4,58.51,57.14,57.83,248300.0],["2023-11-22",58.03,58.29,57.006,57.09,271500.0],["2023-11-24",56.79,57.88,56.2,56.75,150900.0],["2023-11-27",56.73,56.73,55.37,55.5,229100.0],["2023-11-28",55.57,55.57,54.79,55.21,251100.0],["2023-11-29",55.98,56.55,54.56,54.76,181900.0],["2023-11-30",55.05,55.465,53.85,54.48,287800.0],["2023-12-01",54.51,56.58,54.01,56.48,232400.0],["2023-12-04",56.48,57.51,56.295,57.46,263500.0],["2023-12-05",57.1,57.65,57.0,57.505,208900.0],["2023-12-06",57.87,58.14,56.08,56.12,249700.0],["2023-12-07",56.17,57.28,55.71,56.95,222900.0],["2023-12-08",56.61,57.61,56.61,56.97,179200.0],["2023-12-11",57.01,58.53,57.01,58.47,234400.0],["2023-12-12",58.53,58.905,57.89,57.93,166400.0],["2023-12-13",57.85,60.26,57.6,59.89,265800.0],["2023-12-14",60.77,61.75,60.73,60.96,291900.0],["2023-12-15",61.44,61.49,60.393,60.77,626300.0],["2023-12-18",60.82,61.3,60.21,60.6,213200.0],["2023-12-19",61.19,61.97,60.68,61.7,220200.0],["2023-12-20",61.83,62.32,60.51,60.58,185100.0],["2023-12-21",61.03,61.99,60.63,61.61,126500.0],["2023-12-22",62.19,62.61,61.935,62.23,168500.0],["2023-12-26",62.13,62.82,61.8,62.49,123800.0],["2023-12-27",62.66,62.93,62.24,62.72,161800.0],["2023-12-28",62.6,63.336,62.503,63.2,128500.0],["2023-12-29",64.67,67.02,63.85,64.62,516900.0],["2024-01-02",64.02,64.28,62.62,63.41,309600.0],["2024-01-03",63.42,63.675,61.11,61.15,260200.0],["2024-01-04",61.67,61.94,61.01,61.8,399100.0],["2024-01-05",61.25,62.24,61.19,61.19,205600.0],["2024-01-08",61.56,62.65,61.48,62.0,221400.0],["2024-01-09",61.16,61.82,60.3,60.36,211200.0],["2024-01-10",60.09,61.32,59.69,61.3,150300.0],["2024-01-11",61.38,62.01,60.778,61.94,168600.0],["2024-01-12",62.89,63.294,62.14,62.71,139900.0],["2024-01-16",62.12,62.63,61.745,62.41,152000.0],["2024-01-17",61.67,62.05,60.96,61.15,203900.0],["2024-01-18",61.56,62.46,60.185,60.49,230500.0],["2024-01-19",60.91,61.68,60.0,61.58,188900.0],["2024-01-22",61.96,63.23,61.68,62.53,217000.0],["2024-01-23",63.36,63.99,62.39,63.02,152900.0],["2024-01-24",63.81,63.81,62.15,62.24,164700.0],["2024-01-25",63.02,63.2,61.86,62.39,165400.0],["2024-01-26",62.88,63.04,61.57,61.87,116100.0],["2024-01-29",61.74,63.025,61.34,62.9,173600.0],["2024-01-30",62.59,62.73,61.71,62.37,149000.0],["2024-01-31",62.2,62.265,60.75,60.82,298000.0],["2024-02-01",61.12,61.92,60.705,61.87,139700.0],["2024-02-02",61.14,62.575,61.13,62.35,112500.0],["2024-02-05",61.58,62.175,60.96,61.57,148800.0],["2024-02-06",61.42,62.81,61.42,62.66,185200.0],["2024-02-07",62.75,64.19,62.438,63.35,206400.0],["2024-02-08",63.26,64.71,62.848,64.58,187000.0],["2024-02-09",65.0,66.4,64.92,66.36,192700.0],["2024-02-12",66.62,68.62,66.452,68.52,331600.0],["2024-02-13",66.3,67.34,65.11,65.54,543300.0],["2024-02-14",66.52,70.045,66.04,69.76,348000.0],["2024-02-15",69.31,71.55,69.31,71.0,272500.0],["2024-02-16",70.64,70.64,69.32,69.76,280400.0],["2024-02-20",68.43,69.455,68.31,69.02,212000.0],["2024-02-21",68.33,69.16,67.01,68.94,295200.0],["2024-02-22",69.55,70.01,68.585,69.98,389000.0],["2024-02-23",72.79,74.72,71.56,71.88,812900.0],["2024-02-26",72.16,74.62,72.16,74.45,334900.0],["2024-02-27",74.72,75.515,73.54,75.38,366300.0],["2024-02-28",74.61,75.785,74.61,75.13,206300.0],["2024-02-29",76.1,77.291,74.837,75.69,572000.0],["2024-03-01",75.27,76.28,74.64,75.53,315900.0],["2024-03-04",75.32,75.5,74.88,75.02,232300.0],["2024-03-05",73.75,74.375,72.622,73.0,294500.0],["2024-03-06",73.83,74.11,73.245,73.5,230200.0],["2024-03-07",73.89,74.9,73.4,74.49,269800.0],["2024-03-08",74.76,76.34,74.76,74.96,280700.0],["2024-03-11",74.63,75.02,73.83,74.27,302100.0],["2024-03-12",74.27,75.05,73.44,74.9,163800.0],["2024-03-13",74.7,75.39,74.5,75.05,173300.0],["2024-03-14",74.57,74.74,73.45,74.05,201300.0],["2024-03-15",73.55,74.065,72.51,73.18,541900.0],["2024-03-18",73.21,74.26,72.705,72.76,210700.0],["2024-03-19",72.1,73.61,71.99,73.05,202700.0],["2024-03-20",73.15,74.03,72.57,73.44,186000.0],["2024-03-21",73.96,74.965,73.54,73.57,207400.0],["2024-03-22",73.81,73.925,72.66,72.99,175600.0],["2024-03-25",73.29,73.56,72.75,73.21,146600.0],["2024-03-26",73.61,74.04,72.87,73.26,247700.0],["2024-03-27",74.0,74.245,72.7,72.94,221700.0],["2024-03-28",72.87,73.575,72.11,72.47,370200.0],["2024-04-01",72.37,72.37,70.56,71.16,243900.0],["2024-04-02",70.44,70.45,69.48,70.25,398200.0],["2024-04-03",69.68,71.04,69.68,70.52,185500.0],["2024-04-04",71.0,71.55,69.77,69.85,268100.0],["2024-04-05",69.43,70.17,69.09,69.2,300800.0],["2024-04-08",69.44,70.34,69.2,69.72,299000.0],["2024-04-09",69.86,70.68,69.69,70.68,201100.0],["2024-04-10",69.0,69.41,67.97,68.76,256400.0],["2024-04-11",68.9,69.06,67.66,68.34,184200.0],["2024-04-12",67.96,68.151,67.46,67.82,173800.0],["2024-04-15",68.09,68.22,65.68,65.77,246400.0],["2024-04-16",65.62,66.145,64.62,64.68,221400.0],["2024-04-17",65.07,65.54,64.21,64.25,197200.0],["2024-04-18",64.29,65.0,63.8,64.3,199000.0],["2024-04-19",64.15,64.91,63.73,64.11,213700.0],["2024-04-22",64.46,65.17,64.2,64.82,170200.0],["2024-04-23",64.71,66.7,64.51,66.15,190800.0],["2024-04-24",66.45,66.71,65.24,65.79,153600.0],["2024-04-25",64.99,65.49,64.255,65.23,153100.0],["2024-04-26",65.71,66.62,65.5,65.97,195900.0],["2024-04-29",66.39,67.18,66.129,66.45,297900.0],["2024-04-30",66.02,67.21,66.01,66.5,481300.0],["2024-05-01",66.63,68.085,66.035,66.9,277000.0],["2024-05-02",67.61,67.94,66.61,67.75,254900.0],["2024-05-03",68.99,69.5,67.73,68.27,244800.0],["2024-05-06",68.82,70.32,68.82,70.25,228800.0],["2024-05-07",70.44,70.79,69.54,69.8,197900.0],["2024-05-08",69.6,70.135,68.39,68.61,234700.0],["2024-05-09",68.85,70.09,68.62,68.79,496000.0],["2024-05-10",68.31,70.195,65.75,67.93,459300.0],["2024-05-13",68.67,69.37,67.54,68.01,209600.0],["2024-05-14",68.76,69.2,67.74,68.26,268600.0],["2024-05-15",68.92,70.095,68.535,70.05,246200.0],["2024-05-16",69.81,71.26,69.044,69.66,255800.0],["2024-05-17",69.82,69.83,68.205,69.04,261900.0],["2024-05-20",68.85,69.53,68.33,68.89,248000.0],["2024-05-21",68.69,69.2,68.405,68.67,335500.0],["2024-05-22",68.53,68.903,66.825,67.02,225300.0],["2024-05-23",67.07,68.07,66.29,67.41,248800.0],["2024-05-24",67.78,67.78,66.78,67.11,236200.0],["2024-05-28",66.1,67.865,65.1,67.14,612400.0],["2024-05-29",67.26,67.48,66.16,66.36,3652800.0],["2024-05-30",66.36,66.905,65.61,66.09,654000.0],["2024-05-31",66.31,66.94,64.46,65.41,649200.0],["2024-06-03",65.53,65.91,64.59,64.76,669500.0],["2024-06-04",64.2,64.331,62.51,62.65,550000.0],["2024-06-05",62.75,64.0,62.605,63.5,517900.0],["2024-06-06",63.44,63.71,62.74,62.93,454200.0],["2024-06-07",62.5,63.07,62.235,62.29,372200.0],["2024-06-10",61.72,62.69,61.114,62.62,417800.0],["2024-06-11",62.33,62.975,62.1,62.65,461700.0],["2024-06-12",63.83,64.43,63.22,63.31,632500.0],["2024-06-13",63.2,63.2,61.95,62.39,363000.0],["2024-06-14",61.88,62.25,61.03,61.84,869600.0],["2024-06-17",61.83,62.2,61.13,61.75,309800.0],["2024-06-18",61.9,62.17,61.21,61.32,250600.0],["2024-06-20",60.97,61.39,60.6,60.91,263300.0],["2024-06-21",61.17,62.4,60.53,62.39,730600.0],["2024-06-24",62.4,63.06,61.49,61.96,910000.0],["2024-06-25",61.91,62.39,61.065,61.42,1157400.0],["2024-06-26",61.26,61.7,60.69,61.59,1131400.0],["2024-06-27",62.17,63.41,61.55,63.05,1136300.0],["2024-06-28",63.57,64.23,63.0,63.54,1406500.0],["2024-07-01",63.62,63.87,61.5,62.79,1014600.0],["2024-07-02",62.79,63.3,62.31,63.1,293000.0],["2024-07-03",63.36,64.573,63.16,64.32,216200.0],["2024-07-05",64.02,64.71,64.0,64.4,241600.0],["2024-07-08",64.71,65.11,64.35,64.36,228300.0],["2024-07-09",64.19,64.595,63.26,64.14,230200.0],["2024-07-10",64.32,64.74,63.795,64.64,213400.0],["2024-07-11",66.06,66.92,65.66,66.44,392400.0],["2024-07-12",66.96,67.15,65.65,65.73,418200.0],["2024-07-15",66.27,67.43,65.96,66.95,355300.0],["2024-07-16",67.58,69.99,67.58,69.7,592300.0],["2024-07-17",69.67,70.18,68.78,69.12,352300.0],["2024-07-18",68.63,69.565,67.4,67.84,210400.0],["2024-07-19",68.0,68.41,66.86,67.21,223900.0],["2024-07-22",67.41,67.93,66.79,67.7,269900.0],["2024-07-23",67.98,69.33,67.8,69.02,233000.0],["2024-07-24",68.68,69.48,67.025,67.09,215000.0],["2024-07-25",67.31,69.9,67.17,68.74,428700.0],["2024-07-26",69.7,70.66,68.79,69.41,228900.0],["2024-07-29",69.62,70.385,69.355,70.19,263100.0],["2024-07-30",70.82,71.398,70.49,71.19,229000.0],["2024-07-31",71.9,71.98,70.11,70.55,413900.0],["2024-08-01",70.39,71.263,67.61,68.34,307000.0],["2024-08-02",65.48,66.86,65.46,65.95,305100.0],["2024-08-05",62.06,65.26,61.75,63.96,337500.0],["2024-08-06",64.19,66.153,63.675,64.96,322600.0],["2024-08-07",65.97,66.86,63.85,64.37,241600.0],["2024-08-08",65.29,65.958,64.47,65.6,505900.0],["2024-08-09",63.1,65.26,60.933,61.15,752700.0],["2024-08-12",61.23,61.76,59.22,59.37,339400.0],["2024-08-13",59.81,60.79,59.65,60.46,362200.0],["2024-08-14",60.53,60.84,59.695,60.03,360700.0],["2024-08-15",61.29,61.56,59.965,60.32,419700.0],["2024-08-16",60.14,60.37,59.55,59.64,454900.0],["2024-08-19",59.64,59.75,58.85,59.14,397000.0],["2024-08-20",58.94,59.045,58.31,58.48,308900.0],["2024-08-21",58.92,59.86,58.705,59.6,344100.0],["2024-08-22",59.64,60.72,59.63,60.07,363200.0],["2024-08-23",60.32,62.14,60.18,61.67,549400.0],["2024-08-26",61.67,61.91,59.79,59.86,404700.0],["2024-08-27",59.57,60.12,59.31,59.35,257400.0],["2024-08-28",59.1,59.47,58.46,58.53,311800.0],["2024-08-29",59.12,60.565,58.56,59.79,300000.0],["2024-08-30",60.03,60.58,59.425,59.54,687300.0],["2024-09-03",58.98,59.71,57.72,58.19,498600.0],["2024-09-04",57.93,58.8,57.6,58.25,265600.0],["2024-09-05",58.26,58.66,57.58,57.88,292000.0],["2024-09-06",57.44,57.7,54.67,54.75,825900.0],["2024-09-09",55.05,55.81,54.01,55.41,720000.0],["2024-09-10",55.76,55.76,53.74,54.24,430500.0],["2024-09-11",53.9,54.86,53.095,54.22,1025600.0],["2024-09-12",54.49,54.73,53.594,54.01,624300.0],["2024-09-13",54.75,55.57,54.36,55.25,463100.0],["2024-09-16",55.23,55.24,53.66,54.32,473400.0],["2024-09-17",54.9,55.44,53.85,54.08,351800.0],["2024-09-18",53.81,54.67,53.06,53.5,603700.0],["2024-09-19",54.93,55.31,54.19,54.92,374200.0],["2024-09-20",55.53,56.05,54.73,55.95,1306600.0],["2024-09-23",55.82,56.38,55.32,56.18,329300.0],["2024-09-24",56.41,56.6,55.19,55.2,251400.0],["2024-09-25",55.0,55.485,53.725,53.82,371300.0],["2024-09-26",54.5,54.528,53.73,54.21,492200.0],["2024-09-27",54.6,56.055,54.09,55.33,445800.0],["2024-09-30",54.97,55.68,54.26,54.67,332000.0],["2024-10-01",54.6,54.64,53.17,53.85,392200.0],["2024-10-02",53.68,53.74,52.248,52.54,409800.0],["2024-10-03",52.24,52.66,51.865,52.26,230200.0],["2024-10-04",53.24,53.24,52.21,52.87,292900.0],["2024-10-07",52.48,52.755,51.877,52.4,386100.0],["2024-10-08",52.45,53.5,52.19,52.79,348800.0],["2024-10-09",52.79,53.54,52.72,53.42,211400.0],["2024-10-10",52.8,53.49,52.46,53.33,258500.0],["2024-10-11",53.33,54.2,53.085,53.85,368600.0],["2024-10-14",54.04,54.26,53.2,53.71,225900.0],["2024-10-15",53.97,54.511,53.6,53.98,285800.0],["2024-10-16",54.23,54.79,53.63,53.99,220500.0],["2024-10-17",54.0,54.0,52.89,53.9,230000.0],["2024-10-18",54.0,54.15,53.47,53.86,369200.0],["2024-10-21",53.61,53.97,53.21,53.65,221000.0],["2024-10-22",53.31,54.64,53.31,54.54,272500.0],["2024-10-23",54.24,54.612,53.65,53.8,334700.0],["2024-10-24",54.12,54.63,53.55,53.94,325200.0],["2024-10-25",54.15,55.17,53.82,54.5,379000.0],["2024-10-28",54.98,55.43,54.6,54.63,351300.0],["2024-10-29",54.25,55.41,54.04,55.32,310100.0],["2024-10-30",55.08,55.57,54.29,54.35,325700.0],["2024-10-31",54.22,54.51,53.31,53.33,282600.0],["2024-11-01",53.48,54.56,53.285,53.42,310500.0],["2024-11-04",53.22,54.74,53.14,53.91,339000.0],["2024-11-05",54.66,56.14,54.5,56.0,455000.0],["2024-11-06",57.89,59.32,57.77,58.0,619200.0],["2024-11-07",58.0,58.575,57.08,57.14,661500.0],["2024-11-08",65.9,67.3,62.57,63.51,903700.0],["2024-11-11",61.65,62.91,60.99,61.37,656300.0],["2024-11-12",61.07,61.828,59.82,60.5,506000.0],["2024-11-13",60.42,61.58,60.155,60.95,599600.0],["2024-11-14",60.59,60.59,59.34,59.93,341100.0],["2024-11-15",60.04,60.22,59.06,59.85,487100.0],["2024-11-18",59.7,59.94,58.57,59.35,416000.0],["2024-11-19",58.92,59.88,58.88,59.76,365600.0],["2024-11-20",59.67,60.32,59.1,60.2,450100.0],["2024-11-21",60.54,60.83,59.99,60.78,316900.0],["2024-11-22",61.06,62.41,60.835,62.32,284900.0],["2024-11-25",62.79,65.55,62.79,64.86,564900.0],["2024-11-26",64.21,65.08,64.01,64.53,343200.0],["2024-11-27",64.6,64.92,63.55,64.17,319700.0],["2024-11-29",64.34,65.19,64.235,65.14,247300.0],["2024-12-02",65.12,65.35,64.08,64.66,375000.0],["2024-12-03",64.92,66.08,64.55,66.05,313100.0],["2024-12-04",66.23,70.06,66.2,68.81,870700.0],["2024-12-05",68.72,68.907,67.75,67.95,478700.0],["2024-12-06",68.58,68.97,68.07,68.41,343400.0],["2024-12-09",68.7,69.121,68.15,68.27,460500.0],["2024-12-10",68.22,69.015,67.69,68.06,483400.0],["2024-12-11",68.53,68.76,67.735,68.17,647300.0],["2024-12-12",67.66,68.53,66.4,67.1,418900.0],["2024-12-13",67.22,67.5,65.9,67.11,338100.0],["2024-12-16",66.92,68.0,66.8,67.71,283900.0],["2024-12-17",67.43,67.95,66.697,67.86,399900.0],["2024-12-18",68.05,68.54,64.175,64.54,497000.0],["2024-12-19",65.43,65.76,63.64,64.35,410300.0],["2024-12-20",63.5,64.58,62.49,62.95,1583800.0],["2024-12-23",62.95,63.55,61.26,61.31,455100.0],["2024-12-24",61.46,62.58,61.31,62.3,154400.0],["2024-12-26",61.72,63.19,61.51,62.98,233900.0],["2024-12-27",62.65,63.04,61.31,62.07,192200.0],["2024-12-30",61.66,61.86,60.63,61.06,213400.0],["2024-12-31",61.44,61.715,60.64,60.8,249100.0],["2025-01-02",61.05,61.3,59.42,59.83,378400.0],["2025-01-03",59.78,60.45,59.29,60.37,274400.0],["2025-01-06",60.53,61.315,60.295,60.7,327700.0],["2025-01-07",60.82,61.115,59.37,59.86,259700.0],["2025-01-08",59.24,60.626,59.22,60.48,329200.0],["2025-01-10",59.47,59.85,58.88,59.45,290000.0],["2025-01-13",58.67,59.71,58.67,59.61,325300.0],["2025-01-14",59.79,60.74,59.52,60.61,238400.0],["2025-01-15",61.95,62.015,60.66,60.92,278600.0],["2025-01-16",60.91,61.772,60.9,61.38,209300.0],["2025-01-17",62.12,62.12,61.09,61.36,175400.0],["2025-01-21",61.8,62.59,61.43,62.13,303300.0],["2025-01-22",62.06,62.25,61.145,61.72,234100.0],["2025-01-23",61.14,62.22,61.1,62.14,270700.0],["2025-01-24",61.84,62.48,61.36,61.46,169100.0],["2025-01-27",61.17,63.04,61.17,61.99,232200.0],["2025-01-28",61.95,62.64,61.67,62.37,229200.0],["2025-01-29",62.06,62.07,60.975,61.2,319600.0],["2025-01-30",61.48,62.21,60.88,61.25,180600.0],["2025-01-31",61.45,61.605,60.265,60.67,234700.0],["2025-02-03",59.52,61.49,59.25,61.28,280600.0],["2025-02-04",61.03,62.64,60.475,62.47,260700.0],["2025-02-05",62.76,63.17,61.41,62.65,267200.0],["2025-02-06",62.61,63.595,62.15,63.38,257300.0],["2025-02-07",63.36,63.36,61.46,62.41,263300.0],["2025-02-10",62.83,62.98,62.265,62.5,201600.0],["2025-02-11",61.84,63.705,61.84,63.56,433700.0],["2025-02-12",62.58,62.99,61.643,62.6,248300.0],["2025-02-13",62.91,63.93,62.746,63.82,178300.0],["2025-02-14",63.88,64.263,62.79,62.97,467500.0],["2025-02-18",62.74,62.97,60.665,61.54,435500.0],["2025-02-19",60.85,61.15,60.38,60.73,511300.0],["2025-02-20",60.41,61.25,59.92,60.56,528400.0],["2025-02-21",60.98,61.22,58.745,59.55,740900.0],["2025-02-24",60.33,61.41,59.741,60.33,612000.0],["2025-02-25",60.03,60.67,58.85,59.11,556700.0],["2025-02-26",58.8,59.56,57.65,57.86,437400.0],["2025-02-27",57.84,58.81,57.255,58.12,440400.0],["2025-02-28",58.05,58.435,57.215,58.09,366600.0],["2025-03-03",58.32,58.98,58.05,58.32,401300.0],["2025-03-04",57.61,58.86,57.447,58.41,349500.0],["2025-03-05",58.14,59.81,57.945,59.74,368600.0],["2025-03-06",59.1,59.91,58.37,58.83,379800.0],["2025-03-07",58.69,59.065,57.45,58.92,357300.0],["2025-03-10",58.23,58.695,57.155,58.26,427500.0],["2025-03-11",58.2,59.105,57.692,58.48,424700.0],["2025-03-12",58.67,58.86,58.13,58.82,453900.0],["2025-03-13",58.64,59.175,58.01,58.02,510600.0],["2025-03-14",58.5,58.96,57.885,58.49,501500.0],["2025-03-17",58.13,59.28,58.13,58.36,416700.0],["2025-03-18",58.01,58.46,57.985,58.39,389400.0],["2025-03-19",58.58,59.42,58.16,59.27,479000.0],["2025-03-20",58.8,59.0,56.86,56.94,309400.0],["2025-03-21",56.34,57.02,56.04,56.54,653700.0],["2025-03-24",57.4,58.0,56.67,57.4,383700.0],["2025-03-25",57.56,58.205,57.29,57.69,308400.0],["2025-03-26",57.6,58.418,57.25,57.76,230400.0],["2025-03-27",57.62,57.97,57.06,57.59,193900.0],["2025-03-28",57.48,57.48,55.77,55.81,259800.0],["2025-03-31",55.48,55.74,54.58,55.65,377800.0],["2025-04-01",55.31,56.01,54.53,55.83,533500.0],["2025-04-02",55.1,56.03,55.1,55.75,318100.0],["2025-04-03",54.11,54.244,52.24,52.5,449300.0],["2025-04-04",51.08,52.7,50.44,50.93,693600.0],["2025-04-07",49.03,51.52,48.23,50.45,726900.0],["2025-04-08",52.14,52.14,48.95,49.56,592600.0],["2025-04-09",49.0,53.99,48.69,53.1,581000.0],["2025-04-10",51.87,52.37,50.18,51.13,431700.0],["2025-04-11",51.14,51.674,50.125,51.37,388400.0],["2025-04-14",51.66,51.86,50.78,51.5,229800.0],["2025-04-15",51.44,52.17,51.28,51.44,236900.0],["2025-04-16",50.9,51.53,50.046,50.6,306600.0],["2025-04-17",50.53,50.893,50.3,50.4,236300.0],["2025-04-21",50.05,50.05,49.0,49.34,291400.0],["2025-04-22",50.01,50.62,49.37,50.57,438900.0],["2025-04-23",51.51,52.2,51.18,51.77,360000.0],["2025-04-24",51.78,53.06,51.375,52.54,404100.0],["2025-04-25",52.33,53.06,52.11,53.04,283500.0],["2025-04-28",53.0,53.92,52.97,53.44,244300.0],["2025-04-29",53.37,53.97,53.01,53.73,249400.0],["2025-04-30",53.22,53.7,52.36,53.6,282300.0],["2025-05-01",53.46,54.13,52.72,53.76,288800.0],["2025-05-02",54.16,54.6,53.76,54.47,241100.0],["2025-05-05",53.89,54.73,53.59,53.89,236400.0],["2025-05-06",53.3,53.55,52.56,52.68,338500.0],["2025-05-07",53.17,53.72,52.855,53.38,431500.0],["2025-05-08",53.71,55.74,53.535,55.31,542000.0],["2025-05-09",55.12,58.38,53.91,56.04,620800.0],["2025-05-12",57.92,60.235,57.02,59.97,605800.0],["2025-05-13",60.0,60.76,58.815,60.68,407600.0],["2025-05-14",60.17,60.47,59.23,59.96,419300.0],["2025-05-15",59.91,60.25,58.66,58.71,265300.0],["2025-05-16",58.73,59.69,58.595,59.64,534300.0],["2025-05-19",58.61,59.27,58.485,58.95,273200.0],["2025-05-20",58.76,59.23,58.48,58.76,241600.0],["2025-05-21",58.15,59.14,57.56,57.68,348000.0],["2025-05-22",57.0,57.69,56.39,56.94,371800.0],["2025-05-23",56.03,56.97,56.03,56.5,227300.0],["2025-05-27",57.11,58.06,56.89,57.73,253000.0],["2025-05-28",57.65,57.97,57.0,57.12,186900.0],["2025-05-29",57.5,57.825,56.88,57.58,240600.0],["2025-05-30",57.56,57.62,56.77,57.4,316600.0],["2025-06-02",57.03,57.63,56.62,57.32,385000.0],["2025-06-03",57.34,58.89,57.07,58.82,401500.0],["2025-06-04",58.82,59.15,57.76,57.84,337000.0],["2025-06-05",57.7,58.14,57.59,57.76,353200.0],["2025-06-06",58.24,58.46,57.89,58.29,168100.0],["2025-06-09",58.48,59.71,58.04,59.11,310600.0],["2025-06-10",59.42,59.94,58.677,59.66,266600.0],["2025-06-11",59.64,59.98,58.585,58.65,386400.0],["2025-06-12",58.21,58.65,57.26,57.48,239500.0],["2025-06-13",56.72,57.36,56.141,56.64,329200.0],["2025-06-16",57.0,57.92,56.88,57.89,318200.0],["2025-06-17",57.44,57.93,56.93,56.96,327300.0],["2025-06-18",57.04,57.44,56.28,56.32,220300.0],["2025-06-20",56.63,56.9,56.15,56.17,573000.0],["2025-06-23",56.08,56.99,55.69,56.8,415800.0],["2025-06-24",57.44,58.07,56.995,57.8,248700.0],["2025-06-25",57.93,58.015,56.89,57.0,226300.0],["2025-06-26",56.14,56.655,55.3,56.4,414500.0],["2025-06-27",56.71,56.94,55.98,56.35,424800.0],["2025-06-30",56.5,56.92,55.875,56.57,374600.0],["2025-07-01",56.53,57.99,56.16,57.05,301300.0],["2025-07-02",56.87,57.16,56.17,57.07,237900.0],["2025-07-03",56.95,57.857,56.87,57.69,163500.0],["2025-07-07",57.32,57.74,56.36,56.4,310400.0],["2025-07-08",56.38,57.605,56.34,57.05,296900.0],["2025-07-09",57.01,57.6,56.58,57.39,333700.0],["2025-07-10",57.08,57.32,56.52,56.62,260400.0],["2025-07-11",56.22,56.24,54.72,54.77,288500.0],["2025-07-14",54.48,55.275,54.149,54.6,248900.0],["2025-07-15",54.86,54.98,53.93,53.98,229400.0],["2025-07-16",54.34,55.01,54.13,54.76,319900.0],["2025-07-17",54.77,55.73,54.77,55.51,368100.0],["2025-07-18",55.91,56.323,55.19,55.32,233000.0],["2025-07-21",55.33,55.65,54.965,55.03,222800.0],["2025-07-22",55.22,55.95,55.05,55.59,302400.0],["2025-07-23",55.9,56.21,55.34,55.76,233600.0],["2025-07-24",55.51,55.86,55.175,55.29,192400.0],["2025-07-25",55.29,55.745,54.89,55.65,259000.0],["2025-07-28",55.66,56.25,55.29,55.84,333400.0],["2025-07-29",56.38,56.38,55.39,55.74,276600.0],["2025-07-30",55.76,56.7,55.535,55.84,250000.0],["2025-07-31",55.54,55.66,54.54,54.63,301300.0],["2025-08-01",54.2,54.92,53.97,54.05,501100.0],["2025-08-04",54.24,55.6,54.24,55.6,279400.0],["2025-08-05",55.66,55.73,55.04,55.24,327000.0],["2025-08-06",55.35,56.055,55.28,55.77,361300.0],["2025-08-07",56.1,56.24,53.57,54.34,457400.0],["2025-08-08",55.56,56.145,54.25,54.41,695900.0],["2025-08-11",54.32,54.76,52.43,53.4,483400.0],["2025-08-12",53.84,55.04,53.05,55.0,611000.0],["2025-08-13",55.28,58.17,54.81,57.51,767300.0],["2025-08-14",57.13,57.23,56.37,56.75,460100.0],["2025-08-15",56.94,56.94,55.63,55.79,329800.0],["2025-08-18",55.95,56.92,55.67,56.68,329600.0],["2025-08-19",56.9,57.48,56.64,57.41,191000.0],["2025-08-20",57.51,57.51,56.535,57.01,346000.0],["2025-08-21",56.69,57.18,56.56,56.98,190400.0],["2025-08-22",57.17,59.53,56.95,59.16,352700.0],["2025-08-25",58.97,59.1,57.79,57.83,377200.0],["2025-08-26",57.68,57.995,56.9,57.1,353700.0],["2025-08-27",57.26,58.6,57.26,58.52,260500.0],["2025-08-28",58.77,58.925,58.26,58.75,474900.0],["2025-08-29",58.83,59.38,57.97,58.63,363100.0],["2025-09-02",57.61,58.195,57.38,57.43,367600.0],["2025-09-03",57.37,57.57,56.645,57.0,302800.0],["2025-09-04",56.86,57.1,55.84,57.09,267000.0],["2025-09-05",57.34,58.12,56.7,56.95,244800.0],["2025-09-08",56.95,57.19,56.114,56.98,270100.0],["2025-09-09",56.94,56.94,56.04,56.26,298800.0],["2025-09-10",55.99,56.525,55.0,55.22,322600.0],["2025-09-11",55.52,56.845,55.23,56.56,398300.0],["2025-09-12",56.51,56.705,55.56,55.68,337100.0],["2025-09-15",55.67,56.25,55.56,55.6,341800.0],["2025-09-16",55.34,55.86,55.15,55.45,320200.0],["2025-09-17",55.54,56.61,55.1,55.22,358100.0],["2025-09-18",55.58,55.8,54.765,55.62,366200.0],["2025-09-19",55.62,55.83,55.0,55.33,799000.0],["2025-09-22",55.25,56.04,54.99,55.85,470500.0],["2025-09-23",55.92,56.105,54.01,54.13,947400.0],["2025-09-24",54.11,54.67,51.81,51.96,676900.0],["2025-09-25",51.75,51.75,50.97,51.29,513300.0],["2025-09-26",51.29,52.96,51.29,52.72,702000.0],["2025-09-29",52.96,52.96,51.7,52.51,1110400.0],["2025-09-30",52.51,53.12,52.12,53.08,497600.0],["2025-10-01",52.85,53.15,51.51,51.94,360700.0],["2025-10-02",51.82,52.35,51.57,52.27,308700.0],["2025-10-03",52.32,53.14,52.14,52.2,418800.0],["2025-10-06",52.65,52.65,51.77,52.315,348800.0],["2025-10-07",52.28,52.28,51.07,51.41,330100.0],["2025-10-08",51.68,52.03,51.27,51.84,275500.0],["2025-10-09",51.84,52.295,51.32,52.23,301200.0],["2025-10-10",52.13,52.425,49.64,49.88,351100.0],["2025-10-13",50.46,50.52,49.32,49.46,308800.0],["2025-10-14",48.94,50.225,48.67,50.12,377000.0],["2025-10-15",50.45,51.14,50.01,51.14,382900.0],["2025-10-16",51.1,51.19,50.27,50.59,241200.0],["2025-10-17",50.06,50.69,49.66,49.72,306800.0],["2025-10-20",49.98,50.5,49.7,50.33,224800.0],["2025-10-21",50.29,51.49,50.025,51.16,293500.0],["2025-10-22",51.07,51.825,50.68,51.04,367300.0],["2025-10-23",50.92,51.265,50.47,50.99,225900.0],["2025-10-24",51.36,51.82,51.23,51.75,232200.0],["2025-10-27",51.75,52.067,51.15,51.5,209400.0],["2025-10-28",51.5,52.39,51.15,51.94,323800.0],["2025-10-29",51.62,51.805,49.07,49.1,528500.0],["2025-10-30",48.97,49.45,48.39,49.09,470000.0],["2025-10-31",48.83,49.57,48.365,49.22,318900.0],["2025-11-03",49.33,49.515,48.555,49.07,285400.0],["2025-11-04",48.72,49.035,48.1,48.51,332200.0],["2025-11-05",48.59,48.958,47.54,47.69,450400.0],["2025-11-06",47.47,48.235,46.65,47.13,485600.0],["2025-11-07",48.88,50.645,48.495,49.86,482600.0],["2025-11-10",50.32,50.92,49.725,50.46,300400.0],["2025-11-11",50.7,51.17,50.25,50.59,265600.0],["2025-11-12",50.59,51.26,49.92,50.15,560400.0],["2025-11-13",49.78,50.81,49.225,50.41,344200.0],["2025-11-14",50.22,50.46,49.556,50.3,294500.0],["2025-11-17",49.81,49.81,47.89,48.22,328800.0],["2025-11-18",48.2,49.129,48.1,48.85,355500.0],["2025-11-19",48.79,48.99,48.095,48.15,328000.0],["2025-11-20",48.74,48.82,47.59,47.64,324700.0],["2025-11-21",48.5,50.2,48.25,49.97,966000.0],["2025-11-24",49.81,52.72,49.755,52.63,750000.0],["2025-11-25",52.63,53.98,52.38,52.49,585000.0],["2025-11-26",52.2,52.325,51.65,51.71,562700.0],["2025-11-28",52.23,52.5,51.6,51.96,206400.0],["2025-12-01",51.51,52.25,51.1,51.4,420000.0],["2025-12-02",51.63,51.83,51.01,51.55,359800.0],["2025-12-03",51.7,52.15,51.02,52.11,364600.0],["2025-12-04",52.11,52.13,51.443,51.92,375100.0],["2025-12-05",51.81,52.38,51.31,52.1,386200.0],["2025-12-08",52.45,52.679,52.04,52.29,337500.0],["2025-12-09",52.29,52.87,51.955,52.48,273500.0],["2025-12-10",52.36,52.99,52.03,52.86,399000.0],["2025-12-11",52.86,53.285,52.395,52.77,390600.0],["2025-12-12",52.92,53.135,52.1,52.16,602900.0],["2025-12-15",52.1,52.11,51.0,51.48,532900.0],["2025-12-16",51.49,52.43,51.405,51.85,415800.0],["2025-12-17",51.73,52.51,51.375,52.47,477400.0],["2025-12-18",52.95,53.61,52.52,53.12,453900.0],["2025-12-19",52.875,53.5,52.5,52.66,857200.0],["2025-12-22",52.68,53.19,52.17,52.28,352000.0],["2025-12-23",52.075,52.126,51.07,51.77,553600.0],["2025-12-24",51.71,52.07,51.653,51.86,81800.0],["2025-12-26",51.72,51.89,51.36,51.81,199700.0],["2025-12-29",51.79,52.08,51.44,51.82,230200.0],["2025-12-30",51.57,52.12,51.37,51.77,212900.0],["2025-12-31",51.66,51.745,51.0,51.02,249500.0],["2026-01-02",51.14,51.52,50.21,51.24,455200.0],["2026-01-05",51.3,52.76,51.26,51.47,333500.0],["2026-01-06",51.3,51.73,51.07,51.3,415000.0],["2026-01-07",51.4,52.69,51.245,52.19,343500.0],["2026-01-08",51.82,52.47,51.67,51.94,306900.0],["2026-01-09",51.8,52.3,51.29,51.93,222700.0],["2026-01-12",51.67,52.33,51.25,51.96,307200.0],["2026-01-13",52.19,52.24,51.35,51.41,313000.0],["2026-01-14",51.3,51.68,50.56,51.17,328200.0],["2026-01-15",51.23,51.52,50.68,50.76,273100.0],["2026-01-16",50.65,50.88,49.61,50.72,391300.0],["2026-01-20",49.66,50.5,49.24,49.27,355300.0],["2026-01-21",49.25,49.84,48.83,49.27,412500.0],["2026-01-22",49.39,50.61,49.25,50.5,333400.0],["2026-01-23",50.39,50.9,48.22,48.93,458300.0],["2026-01-26",49.08,49.93,48.985,49.82,241200.0],["2026-01-27",49.76,49.895,48.655,49.07,263200.0],["2026-01-28",49.22,49.49,48.71,48.72,248700.0],["2026-01-29",48.785,49.01,47.78,48.87,557900.0],["2026-01-30",48.56,49.37,48.33,48.78,451600.0],["2026-02-02",48.81,49.325,48.285,48.5,312100.0],["2026-02-03",48.23,48.47,45.39,45.6,716700.0],["2026-02-04",45.43,46.76,45.04,46.45,396100.0],["2026-02-05",46.42,47.651,46.28,46.43,529400.0],["2026-02-06",46.86,48.6,46.86,48.22,614700.0],["2026-02-09",48.0,48.45,47.1,47.22,516400.0],["2026-02-10",47.53,48.235,47.39,47.52,380900.0],["2026-02-11",47.44,47.5,45.865,46.44,434300.0],["2026-02-12",46.52,46.8,44.81,45.62,411500.0],["2026-02-13",45.88,46.86,45.88,46.38,350900.0],["2026-02-17",46.24,46.747,44.91,45.41,473500.0],["2026-02-18",45.11,45.7,44.85,45.21,482600.0],["2026-02-19",45.21,45.755,44.71,45.2,535900.0],["2026-02-20",47.07,47.395,44.78,45.59,769500.0],["2026-02-23",45.2,45.55,43.0,44.24,864200.0],["2026-02-24",44.29,45.97,44.27,45.47,760400.0],["2026-02-25",45.53,47.15,44.5,47.08,715900.0],["2026-02-26",47.56,48.8,47.39,48.69,787700.0],["2026-02-27",47.82,48.145,46.55,47.85,579900.0],["2026-03-02",46.69,48.17,46.645,47.48,489500.0],["2026-03-03",46.52,49.41,46.115,49.32,433400.0],["2026-03-04",49.45,50.21,48.569,50.12,380500.0],["2026-03-05",49.8,50.505,49.26,50.15,624400.0],["2026-03-06",49.56,50.07,48.97,49.92,429400.0],["2026-03-09",49.52,49.94,48.05,49.58,448000.0],["2026-03-10",49.5,49.97,48.31,48.9,350500.0],["2026-03-11",48.9,49.35,48.08,48.86,295500.0],["2026-03-12",48.23,49.21,46.7,46.9,400800.0],["2026-03-13",46.9,47.11,46.065,46.595,469200.0],["2026-03-16",46.95,47.06,46.1,46.13,404200.0],["2026-03-17",46.19,47.31,45.905,46.15,334800.0],["2026-03-18",45.59,46.64,45.59,46.06,393100.0],["2026-03-19",45.63,47.06,45.63,46.31,299700.0],["2026-03-20",46.14,46.14,44.25,44.37,963800.0],["2026-03-23",45.28,45.503,44.0,45.0,438100.0],["2026-03-24",44.61,44.61,43.4,43.53,470300.0],["2026-03-25",44.01,44.47,42.265,42.87,365600.0],["2026-03-26",42.52,43.76,42.52,43.21,304400.0],["2026-03-27",42.69,43.12,41.5,42.49,432900.0],["2026-03-30",42.59,43.09,42.16,42.34,395500.0],["2026-03-31",42.98,43.67,42.36,43.19,422100.0],["2026-04-01",43.48,43.73,42.52,43.3,318700.0],["2026-04-02",42.82,43.72,42.28,43.67,267300.0],["2026-04-06",43.57,44.36,43.35,44.19,293700.0],["2026-04-07",43.87,44.47,43.68,44.43,343400.0],["2026-04-08",45.0,45.77,44.54,44.69,622500.0],["2026-04-09",44.35,44.7,42.57,43.54,679500.0],["2026-04-10",43.45,43.54,41.92,42.65,599100.0],["2026-04-13",42.65,43.44,42.56,43.41,632100.0],["2026-04-14",43.72,44.36,43.215,43.86,527700.0],["2026-04-15",44.21,45.83,44.05,45.8,458700.0],["2026-04-16",46.17,46.55,45.31,45.6,416000.0],["2026-04-17",46.64,47.16,46.26,46.51,397800.0],["2026-04-20",46.19,46.92,45.91,46.23,415800.0],["2026-04-21",46.37,46.95,45.73,46.04,510100.0],["2026-04-22",46.29,46.64,45.92,46.27,325800.0],["2026-04-23",45.68,45.95,42.9,43.46,484900.0],["2026-04-24",43.51,44.81,43.43,44.73,392700.0],["2026-04-27",44.61,45.876,44.31,44.86,435800.0],["2026-04-28",45.3,45.965,44.91,45.04,311500.0],["2026-04-29",44.53,44.58,43.77,44.44,409100.0],["2026-04-30",43.96,44.598,43.59,44.41,796400.0],["2026-05-01",45.1,47.2,44.98,47.13,487400.0],["2026-05-04",46.86,47.86,46.735,47.23,360600.0],["2026-05-05",47.33,47.81,46.41,46.63,389200.0],["2026-05-06",46.895,46.895,45.375,45.44,361400.0],["2026-05-07",46.22,47.705,46.22,47.0,621500.0],["2026-05-08",47.0,48.62,46.78,47.6,572400.0],["2026-05-11",47.15,47.71,43.54,43.72,640100.0],["2026-05-12",44.02,44.02,41.78,42.13,871300.0],["2026-05-13",41.69,43.03,41.49,42.34,519400.0],["2026-05-14",42.63,43.5,42.235,42.35,495000.0],["2026-05-15",42.42,42.96,42.0,42.52,505300.0],["2026-05-18",42.52,43.999,42.275,43.825,452300.0],["2026-05-19",44.09,45.115,43.33,43.47,507400.0],["2026-05-20",43.18,44.1,42.45,44.04,370600.0],["2026-05-21",43.46,44.15,42.65,43.72,523900.0],["2026-05-22",43.87,44.45,43.6,43.8,264700.0],["2026-05-26",43.8,44.19,43.38,43.88,505300.0],["2026-05-27",43.79,44.67,43.623,43.9,360600.0],["2026-05-28",43.9,44.615,43.6,44.1,402200.0],["2026-05-29",44.28,45.6,44.21,45.11,735400.0],["2026-06-01",45.68,46.39,43.93,45.77,788900.0],["2026-06-02",45.1,46.04,44.79,45.98,475600.0],["2026-06-03",45.53,45.65,44.52,44.99,511900.0],["2026-06-04",45.52,46.084,44.87,44.99,648000.0],["2026-06-05",45.14,45.78,44.97,45.37,436600.0],["2026-06-08",44.98,45.77,44.75,44.89,420100.0],["2026-06-09",44.84,45.92,44.74,45.38,402500.0],["2026-06-10",45.26,46.46,45.15,46.15,532500.0],["2026-06-11",45.755,46.47,45.07,46.41,490200.0],["2026-06-12",46.41,47.19,45.6,46.65,395700.0],["2026-06-15",46.195,47.0,45.18,45.47,581400.0],["2026-06-16",45.68,46.795,45.5,45.98,479000.0],["2026-06-17",45.64,46.12,44.05,45.23,672600.0],["2026-06-18",45.33,45.33,43.625,44.38,1481000.0],["2026-06-22",43.86,44.61,43.489,43.7,673600.0],["2026-06-23",44.09,44.83,43.06,43.08,680500.0],["2026-06-24",43.19,45.05,43.12,44.47,595100.0],["2026-06-25",44.16,45.265,43.8,44.07,373800.0],["2026-06-26",44.29,46.555,44.29,46.34,2010500.0],["2026-06-29",46.65,47.31,46.03,46.3,688000.0],["2026-06-30",46.19,46.97,45.79,46.72,503400.0],["2026-07-01",47.4,49.15,47.36,48.5,467900.0],["2026-07-02",48.4,49.79,48.33,49.69,388300.0],["2026-07-06",49.48,50.12,49.095,49.87,369927.187753],["2026-07-07",50.5,51.32,50.31,50.84,453364.553107],["2026-07-08",50.35,51.15,49.65,50.99,641430.418414],["2026-07-09",50.23,51.825,49.67,51.69,514159.721848],["2026-07-10",52.19,52.345,51.17,51.5,354637.302578],["2026-07-13",51.57,52.37,51.265,52.24,422928.035555],["2026-07-14",51.1,52.53,50.6449,52.23,305561.000034],["2026-07-15",52.54,54.14,52.115,52.25,599636.537764],["2026-07-16",52.78,54.23,52.45,54.1,500328.793993],["2026-07-17",53.49,54.85,53.07,53.2,432633.263096],["2026-07-20",53.16,53.38,52.65,52.95,259146.658378],["2026-07-21",52.11,52.975,51.88,52.2,403105.958928],["2026-07-22",52.2,52.3,50.2,50.54,364126.226311],["2026-07-23",50.54,50.89,49.95,50.5,487569.611776],["2026-07-24",51.2,52.34,50.895,51.78,332367.027932],["2026-07-27",52.72,54.41,52.3,53.62,531432.64962],["2026-07-28",54.36,55.83,54.36,54.51,446934.418595],["2026-07-29",54.85,56.17,54.53,55.69,473154.571874],["2026-07-30",54.94,55.11,53.4119,54.22,395308.766574],["2026-07-31",54.66,54.84,53.8,54.75,362541.745119],["2026-08-03",55.45,56.424362,55.2501,55.54,382251.110943],["2026-08-04",55.09,56.105,54.8901,55.87,386927.788948],["2026-08-05",56.37,56.74,55.35,56.66,422534.651457],["2026-08-06",56.09,56.695,55.65,56.29,407982.843599],["2026-08-07",57.13,57.8,55.4143,57.53,506425.503525],["2026-08-10",57.53,57.91,56.53,57.1,82215.131379],["2026-08-11",56.01,57.03,55.6008,56.37,353196.485284],["2026-08-12",55.57,56.1226,54.7942,55.46,328367.383287],["2026-08-13",56.08,56.37,54.835,55.79,432324.221879],["2026-08-14",56.24,56.31,55.13,55.57,394545.693079]]}