{"t":"AMBA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-10-10",6.71,6.85,6.0,6.06,3566700.0],["2012-10-11",6.06,6.44,6.0,6.08,416700.0],["2012-10-12",6.05,6.3,6.01,6.23,155200.0],["2012-10-15",6.35,6.4,6.05,6.15,156700.0],["2012-10-16",6.15,6.3,5.94,6.01,173000.0],["2012-10-17",6.0,6.08,5.99,6.0,113600.0],["2012-10-18",6.2,6.2,5.55,6.0,247300.0],["2012-10-19",6.08,6.08,5.99,6.0,132900.0],["2012-10-22",6.47,6.47,6.1,6.11,304400.0],["2012-10-23",6.18,6.18,6.0,6.0,75000.0],["2012-10-24",6.01,6.1,6.01,6.02,106700.0],["2012-10-25",6.1,6.32,6.05,6.24,316400.0],["2012-10-26",6.19,6.75,6.19,6.58,206500.0],["2012-10-31",6.78,7.42,6.52,7.22,295300.0],["2012-11-01",8.44,8.44,7.42,7.65,247000.0],["2012-11-02",7.81,8.2,7.51,7.7,86200.0],["2012-11-05",8.1,8.43,7.85,8.23,251700.0],["2012-11-06",8.7,8.84,8.35,8.59,233900.0],["2012-11-07",8.6,8.77,8.15,8.19,338700.0],["2012-11-08",8.2,8.34,7.67,7.82,169600.0],["2012-11-09",7.82,8.23,7.7,8.0,154800.0],["2012-11-12",8.0,8.0,7.52,7.73,76900.0],["2012-11-13",7.95,8.03,7.59,8.0,47100.0],["2012-11-14",8.03,8.03,7.65,7.88,41700.0],["2012-11-15",7.6,8.5,7.6,8.36,125300.0],["2012-11-16",8.35,8.88,8.23,8.71,162400.0],["2012-11-19",8.9,9.5,8.89,9.22,291300.0],["2012-11-20",9.22,9.49,9.1,9.31,90600.0],["2012-11-21",9.5,9.5,9.05,9.15,92600.0],["2012-11-23",9.15,9.45,9.15,9.3,18900.0],["2012-11-26",9.3,9.31,8.79,8.92,100800.0],["2012-11-27",8.91,9.0,8.65,8.88,61600.0],["2012-11-28",8.94,8.94,8.65,8.73,71300.0],["2012-11-29",8.78,8.99,8.66,8.7,69800.0],["2012-11-30",8.95,8.99,8.65,8.71,48400.0],["2012-12-03",9.0,9.18,8.67,8.67,51300.0],["2012-12-04",8.73,8.98,8.3,8.63,199100.0],["2012-12-05",8.56,8.98,8.5,8.98,147600.0],["2012-12-06",9.04,9.58,8.6,9.08,425900.0],["2012-12-07",9.1,9.22,8.91,9.02,118500.0],["2012-12-10",9.23,9.23,8.6,8.72,80800.0],["2012-12-11",8.84,9.06,8.65,8.92,87600.0],["2012-12-12",8.99,9.45,8.96,9.29,189900.0],["2012-12-13",9.41,9.48,9.23,9.35,99200.0],["2012-12-14",9.28,10.29,8.74,9.1,497900.0],["2012-12-17",9.35,10.1,8.8,10.0,244400.0],["2012-12-18",10.0,10.5,9.78,10.36,289700.0],["2012-12-19",10.23,10.33,9.95,10.18,152400.0],["2012-12-20",10.16,10.32,9.91,10.0,100600.0],["2012-12-21",9.85,9.9,9.29,9.76,767600.0],["2012-12-24",9.69,9.73,9.21,9.59,79000.0],["2012-12-26",9.62,10.02,9.55,10.0,86200.0],["2012-12-27",10.25,10.5,9.96,10.43,154300.0],["2012-12-28",10.35,11.17,10.35,11.0,349500.0],["2012-12-31",11.0,11.19,10.9,11.15,211200.0],["2013-01-02",11.98,11.99,11.26,11.95,264200.0],["2013-01-03",12.0,12.05,11.65,11.73,220300.0],["2013-01-04",11.73,11.93,11.72,11.88,99500.0],["2013-01-07",12.1,12.1,11.83,11.93,146400.0],["2013-01-08",11.9,12.06,11.81,12.06,130200.0],["2013-01-09",12.17,12.98,12.05,12.94,282700.0],["2013-01-10",13.14,13.42,12.5,13.05,251500.0],["2013-01-11",13.13,13.25,12.75,12.78,125300.0],["2013-01-14",12.79,13.0,12.25,12.81,118500.0],["2013-01-15",12.71,12.83,12.56,12.75,89500.0],["2013-01-16",12.76,12.8,12.5,12.6,62200.0],["2013-01-17",12.64,12.75,11.25,11.45,461300.0],["2013-01-18",11.48,11.85,11.37,11.67,157800.0],["2013-01-22",11.75,12.38,11.72,12.19,254500.0],["2013-01-23",12.15,12.29,11.82,11.99,115700.0],["2013-01-24",11.97,12.03,11.5,11.63,130000.0],["2013-01-25",11.71,11.9,11.52,11.84,76800.0],["2013-01-28",11.79,11.84,11.5,11.57,78300.0],["2013-01-29",11.52,11.72,11.44,11.52,49700.0],["2013-01-30",11.6,11.83,10.07,10.16,510500.0],["2013-01-31",10.24,10.33,9.55,9.96,324100.0],["2013-02-01",10.02,10.56,10.02,10.48,184700.0],["2013-02-04",10.52,10.52,10.1,10.24,75200.0],["2013-02-05",10.22,10.29,9.9,9.98,119000.0],["2013-02-06",9.95,10.1,9.9,9.99,84700.0],["2013-02-07",9.75,10.12,9.65,9.98,253400.0],["2013-02-08",9.93,10.0,9.52,9.73,92000.0],["2013-02-11",9.73,9.73,9.04,9.42,182300.0],["2013-02-12",9.45,9.71,9.39,9.7,86200.0],["2013-02-13",9.73,9.84,9.59,9.68,62400.0],["2013-02-14",9.78,9.91,9.5,9.51,112600.0],["2013-02-15",9.57,9.82,9.12,9.8,191400.0],["2013-02-19",9.85,10.18,9.71,9.87,46300.0],["2013-02-20",9.91,10.01,9.32,9.49,166600.0],["2013-02-21",9.44,9.46,9.15,9.31,126700.0],["2013-02-22",9.3,9.7,9.29,9.49,141600.0],["2013-02-25",9.59,9.96,9.59,9.59,67200.0],["2013-02-26",9.68,9.84,9.62,9.74,45600.0],["2013-02-27",9.78,9.98,9.63,9.75,64400.0],["2013-02-28",9.72,10.09,9.66,9.96,77800.0],["2013-03-01",9.86,10.64,9.83,10.58,104100.0],["2013-03-04",10.59,10.59,9.98,10.15,129000.0],["2013-03-05",10.3,10.65,10.2,10.58,86200.0],["2013-03-06",10.66,11.67,10.62,11.54,192800.0],["2013-03-07",11.82,12.18,11.25,11.97,266400.0],["2013-03-08",13.45,14.73,13.0,13.58,1745600.0],["2013-03-11",14.0,14.38,13.31,13.74,523400.0],["2013-03-12",13.85,13.9,12.42,12.79,547700.0],["2013-03-13",12.85,13.65,12.61,13.31,231200.0],["2013-03-14",13.28,14.0,12.95,13.9,222200.0],["2013-03-15",13.96,13.99,13.34,13.49,171300.0],["2013-03-18",13.42,13.71,12.03,12.35,597000.0],["2013-03-19",12.46,12.85,12.26,12.62,296000.0],["2013-03-20",12.77,13.35,12.61,12.94,261900.0],["2013-03-21",12.86,13.04,12.61,12.95,110900.0],["2013-03-22",12.99,13.25,12.78,12.9,196400.0],["2013-03-25",13.4,14.63,13.2,14.13,887500.0],["2013-03-26",14.37,15.47,14.25,15.04,1171700.0],["2013-03-27",15.19,15.26,14.51,14.79,601000.0],["2013-03-28",14.76,15.91,14.72,15.66,853800.0],["2013-04-01",15.91,16.0,14.56,14.87,795000.0],["2013-04-02",15.14,15.54,14.82,14.94,276600.0],["2013-04-03",14.96,15.04,13.2,13.7,1008700.0],["2013-04-04",13.85,14.92,13.8,14.55,607600.0],["2013-04-05",14.24,14.55,13.76,14.0,383900.0],["2013-04-08",13.81,14.45,13.75,14.36,533200.0],["2013-04-09",14.31,14.36,14.0,14.17,375500.0],["2013-04-10",14.18,14.3,13.73,13.98,619800.0],["2013-04-11",13.98,13.98,13.03,13.3,741200.0],["2013-04-12",13.3,14.08,13.1,13.99,451800.0],["2013-04-15",13.99,13.99,12.8,12.91,520400.0],["2013-04-16",13.09,13.8,13.01,13.74,332700.0],["2013-04-17",13.69,13.7,12.81,13.0,517100.0],["2013-04-18",13.1,13.15,12.11,12.42,476000.0],["2013-04-19",12.6,13.39,12.6,13.31,390100.0],["2013-04-22",13.41,13.68,12.67,12.96,237300.0],["2013-04-23",13.01,13.19,12.83,12.99,359900.0],["2013-04-24",12.99,13.1,12.5,12.99,254000.0],["2013-04-25",12.8,14.1,12.8,13.91,1149700.0],["2013-04-26",13.9,14.08,13.49,13.74,422200.0],["2013-04-29",13.76,14.47,13.75,14.19,727300.0],["2013-04-30",14.27,14.5,13.59,13.7,474400.0],["2013-05-01",13.65,13.74,12.94,13.44,602400.0],["2013-05-02",13.59,13.96,13.41,13.9,304300.0],["2013-05-03",14.0,14.37,13.67,13.96,390600.0],["2013-05-06",14.06,15.09,13.99,14.7,1445200.0],["2013-05-07",14.65,14.7,13.2,13.77,1193400.0],["2013-05-08",13.73,13.92,13.5,13.79,281100.0],["2013-05-09",13.7,14.05,13.52,13.81,252300.0],["2013-05-10",13.88,14.47,13.75,14.33,475900.0],["2013-05-13",14.7,15.89,14.64,15.12,2126800.0],["2013-05-14",15.12,15.5,14.09,14.15,1688600.0],["2013-05-15",14.11,15.25,14.11,15.21,952900.0],["2013-05-16",15.11,15.4,14.75,15.19,579500.0],["2013-05-17",15.37,15.5,15.06,15.24,533700.0],["2013-05-20",16.01,17.39,15.76,16.79,3108100.0],["2013-05-21",17.5,17.9,16.32,16.9,2062900.0],["2013-05-22",17.56,17.56,15.25,15.72,1940100.0],["2013-05-23",14.92,16.68,14.33,16.19,1526500.0],["2013-05-24",16.04,16.36,15.3,15.49,968400.0],["2013-05-28",16.15,16.63,15.4,15.67,1776500.0],["2013-05-29",15.57,16.38,15.3,16.29,796000.0],["2013-05-30",16.29,16.69,16.02,16.17,810600.0],["2013-05-31",16.1,16.5,15.9,16.17,785700.0],["2013-06-03",16.25,16.57,14.55,15.71,1601000.0],["2013-06-04",15.66,16.32,15.51,16.19,1162000.0],["2013-06-05",17.35,17.74,16.3,16.65,4063100.0],["2013-06-06",16.65,17.2,15.72,16.35,1457100.0],["2013-06-07",16.49,16.63,15.83,16.53,1149100.0],["2013-06-10",16.76,17.45,16.6,17.4,1741800.0],["2013-06-11",17.21,18.21,16.75,17.44,2011700.0],["2013-06-12",17.59,17.75,16.63,17.04,1223100.0],["2013-06-13",16.9,17.28,16.53,17.04,659800.0],["2013-06-14",17.06,17.75,16.9,17.47,819300.0],["2013-06-17",17.85,18.2,17.6,18.14,1710600.0],["2013-06-18",18.29,18.58,17.62,17.91,1338000.0],["2013-06-19",18.05,18.48,17.7,18.16,896600.0],["2013-06-20",17.89,17.9,16.6,16.93,1774000.0],["2013-06-21",16.99,17.33,16.26,17.07,1161300.0],["2013-06-24",16.55,16.55,15.5,15.95,1851900.0],["2013-06-25",16.12,16.49,16.0,16.47,900700.0],["2013-06-26",16.7,16.84,16.37,16.41,702700.0],["2013-06-27",16.5,16.73,16.01,16.18,796300.0],["2013-06-28",16.07,16.9,16.03,16.83,2523100.0],["2013-07-01",16.95,17.38,16.85,16.97,1132900.0],["2013-07-02",16.96,17.48,16.85,16.89,724700.0],["2013-07-03",16.75,17.1,16.52,17.07,249600.0],["2013-07-05",17.37,17.48,16.98,17.23,531000.0],["2013-07-08",17.3,17.34,16.81,16.98,573600.0],["2013-07-09",17.14,17.17,16.8,16.9,452800.0],["2013-07-10",16.89,17.04,16.5,16.89,583500.0],["2013-07-11",17.16,17.99,17.06,17.8,1135900.0],["2013-07-12",17.96,18.1,17.6,17.79,831000.0],["2013-07-15",17.9,18.03,17.4,17.87,777500.0],["2013-07-16",17.99,18.04,17.55,17.65,714000.0],["2013-07-17",17.74,19.3,17.66,19.24,1995800.0],["2013-07-18",19.38,19.44,18.45,18.59,1624500.0],["2013-07-19",18.49,18.98,18.01,18.96,947200.0],["2013-07-22",18.77,19.33,18.76,19.24,933800.0],["2013-07-23",19.23,19.32,18.59,18.72,637600.0],["2013-07-24",18.75,18.99,18.12,18.24,609600.0],["2013-07-25",18.16,18.65,18.1,18.46,360700.0],["2013-07-26",18.25,18.46,18.12,18.36,313100.0],["2013-07-29",18.35,18.35,17.3,17.52,1330500.0],["2013-07-30",17.5,17.53,16.03,16.14,2276500.0],["2013-07-31",15.96,16.85,15.54,16.6,1390200.0],["2013-08-01",16.66,16.89,15.6,16.03,1871200.0],["2013-08-02",15.99,16.79,15.66,16.75,955100.0],["2013-08-05",16.73,17.24,16.45,16.83,730800.0],["2013-08-06",16.82,16.87,15.9,16.05,864500.0],["2013-08-07",15.9,16.13,15.61,15.95,779100.0],["2013-08-08",16.09,16.76,16.02,16.6,988700.0],["2013-08-09",16.59,17.1,16.58,16.82,843700.0],["2013-08-12",16.74,17.42,16.6,16.98,753700.0],["2013-08-13",17.09,17.36,16.76,16.85,533700.0],["2013-08-14",16.8,17.06,16.37,16.89,610600.0],["2013-08-15",16.63,16.65,16.0,16.02,934700.0],["2013-08-16",15.95,16.35,15.75,16.01,752200.0],["2013-08-19",15.9,16.01,15.56,15.58,600700.0],["2013-08-20",15.57,16.22,15.56,16.12,587500.0],["2013-08-21",16.08,16.12,15.04,15.11,1432000.0],["2013-08-22",15.17,15.32,14.58,14.88,1041900.0],["2013-08-23",14.89,15.29,13.89,15.05,1492700.0],["2013-08-26",14.75,15.4,13.25,13.42,3334700.0],["2013-08-27",13.16,14.67,13.16,14.56,1416900.0],["2013-08-28",14.48,14.91,14.1,14.38,558200.0],["2013-08-29",14.28,14.91,14.28,14.81,588100.0],["2013-08-30",14.8,14.86,14.31,14.34,461900.0],["2013-09-03",14.48,14.95,14.48,14.81,459100.0],["2013-09-04",14.96,15.2,14.71,15.2,531200.0],["2013-09-05",15.49,15.75,15.1,15.34,1596000.0],["2013-09-06",16.98,17.69,16.25,16.66,5171700.0],["2013-09-09",16.7,18.0,16.7,17.66,2721500.0],["2013-09-10",17.95,18.08,17.16,17.87,1556700.0],["2013-09-11",17.87,17.95,17.33,17.72,857400.0],["2013-09-12",17.7,18.0,17.42,17.44,946600.0],["2013-09-13",17.42,17.98,17.21,17.83,894100.0],["2013-09-16",18.05,18.35,17.66,17.8,960000.0],["2013-09-17",17.8,18.16,17.7,17.99,755800.0],["2013-09-18",17.94,18.26,17.75,17.89,727900.0],["2013-09-19",17.9,18.09,17.57,17.72,490000.0],["2013-09-20",17.72,18.17,17.57,17.88,689900.0],["2013-09-23",17.89,18.14,17.54,17.8,519700.0],["2013-09-24",17.75,17.91,16.91,17.62,868500.0],["2013-09-25",17.81,19.5,17.73,19.11,2948400.0],["2013-09-26",19.6,19.8,18.83,19.52,2708400.0],["2013-09-27",19.55,19.55,18.92,19.21,1151800.0],["2013-09-30",19.05,19.78,18.5,19.52,1163100.0],["2013-10-01",19.63,20.9,19.01,20.57,2555600.0],["2013-10-02",20.39,20.72,19.9,19.99,1388100.0],["2013-10-03",20.15,20.16,19.05,19.55,1395300.0],["2013-10-04",19.55,20.05,19.48,19.98,908800.0],["2013-10-07",19.87,20.48,19.65,19.68,1026000.0],["2013-10-08",19.75,20.29,18.3,19.11,1850400.0],["2013-10-09",18.89,19.15,17.55,18.09,1446800.0],["2013-10-10",18.52,19.7,18.52,19.45,1032100.0],["2013-10-11",19.54,20.19,19.43,19.76,1003400.0],["2013-10-14",19.62,20.07,19.44,19.75,507900.0],["2013-10-15",19.92,20.33,19.74,20.26,1058500.0],["2013-10-16",20.43,21.08,20.21,21.03,1413300.0],["2013-10-17",21.54,22.5,21.17,21.86,2061400.0],["2013-10-18",21.93,22.0,21.17,21.63,1304200.0],["2013-10-21",21.82,22.59,21.71,22.26,1005300.0],["2013-10-22",22.48,22.67,21.4,21.68,923300.0],["2013-10-23",21.71,21.72,20.8,21.23,724800.0],["2013-10-24",21.41,21.92,21.23,21.6,616600.0],["2013-10-25",21.76,21.77,20.5,20.74,884800.0],["2013-10-28",20.83,21.39,20.8,21.07,651100.0],["2013-10-29",21.09,21.58,21.03,21.5,416000.0],["2013-10-30",21.0,21.05,19.2,19.91,2086900.0],["2013-10-31",20.04,20.81,19.95,20.55,718800.0],["2013-11-01",20.48,20.6,19.9,20.12,763400.0],["2013-11-04",20.3,21.0,20.14,20.97,576400.0],["2013-11-05",20.89,21.37,20.53,20.58,674100.0],["2013-11-06",20.8,21.14,20.43,20.61,517500.0],["2013-11-07",20.69,21.08,19.57,19.7,952500.0],["2013-11-08",19.64,20.8,19.55,20.54,747900.0],["2013-11-11",20.7,21.92,20.68,21.85,948700.0],["2013-11-12",21.67,21.84,21.26,21.51,616700.0],["2013-11-13",21.34,22.4,21.34,22.32,684400.0],["2013-11-14",22.32,22.37,21.51,21.78,589500.0],["2013-11-15",21.88,22.32,21.61,22.29,454200.0],["2013-11-18",22.4,23.05,21.85,21.97,1126300.0],["2013-11-19",21.97,22.57,21.31,21.55,651400.0],["2013-11-20",21.63,21.99,21.31,21.54,360400.0],["2013-11-21",21.82,23.05,21.76,22.94,800500.0],["2013-11-22",22.94,22.96,22.2,22.45,513600.0],["2013-11-25",22.5,23.96,22.46,23.79,1095900.0],["2013-11-26",23.74,24.75,23.38,24.42,1230100.0],["2013-11-27",24.52,25.12,24.2,24.79,1001100.0],["2013-11-29",24.96,25.1,24.5,24.8,331700.0],["2013-12-02",24.8,24.86,23.3,23.69,1179100.0],["2013-12-03",24.0,24.0,23.29,23.57,898400.0],["2013-12-04",23.6,24.25,23.11,24.02,714900.0],["2013-12-05",24.13,25.08,23.84,23.98,1958100.0],["2013-12-06",25.2,25.3,23.55,24.72,1463600.0],["2013-12-09",24.8,25.69,24.72,24.94,860500.0],["2013-12-10",25.0,25.1,23.92,24.96,1214200.0],["2013-12-11",25.0,25.09,23.64,23.72,1150500.0],["2013-12-12",24.0,24.75,23.9,24.5,1033200.0],["2013-12-13",24.56,25.11,24.5,24.81,839600.0],["2013-12-16",25.05,25.41,24.69,24.73,1050300.0],["2013-12-17",24.43,25.1,24.43,24.84,693300.0],["2013-12-18",24.86,25.07,24.13,24.99,473600.0],["2013-12-19",25.0,25.49,24.61,25.07,710200.0],["2013-12-20",25.55,28.83,25.55,27.94,3823300.0],["2013-12-23",29.24,29.42,28.52,28.96,1534300.0],["2013-12-24",28.97,29.45,27.77,28.79,1144500.0],["2013-12-26",29.2,30.99,28.9,30.65,1663200.0],["2013-12-27",30.95,32.82,30.77,31.89,2067300.0],["2013-12-30",32.56,32.59,31.1,32.08,1492900.0],["2013-12-31",32.4,34.21,32.2,33.89,1839400.0],["2014-01-02",33.98,34.0,32.25,33.07,2018700.0],["2014-01-03",33.11,34.45,33.09,34.21,1618900.0],["2014-01-06",34.94,35.02,33.94,34.06,1983000.0],["2014-01-07",34.56,36.49,34.1,35.61,2232000.0],["2014-01-08",34.73,34.85,30.88,32.46,5697700.0],["2014-01-09",32.63,33.28,31.76,32.17,1874800.0],["2014-01-10",31.34,31.98,28.13,29.31,4259400.0],["2014-01-13",30.01,30.38,28.77,28.99,1962000.0],["2014-01-14",29.6,32.4,29.6,31.71,2543100.0],["2014-01-15",32.51,33.0,30.72,32.03,1981900.0],["2014-01-16",32.12,33.2,32.09,32.42,1823200.0],["2014-01-17",32.7,33.48,31.37,31.9,1806300.0],["2014-01-21",32.75,32.84,31.44,32.25,1229300.0],["2014-01-22",32.5,32.5,31.51,32.01,751000.0],["2014-01-23",31.58,31.92,30.53,31.06,1063600.0],["2014-01-24",30.87,31.05,29.55,29.79,1060100.0],["2014-01-27",29.61,31.6,29.29,31.2,1275600.0],["2014-01-28",31.37,31.89,30.76,31.37,794100.0],["2014-01-29",31.65,32.48,30.75,31.87,1015600.0],["2014-01-30",32.47,33.1,32.2,32.41,832200.0],["2014-01-31",31.29,32.65,31.06,32.03,718800.0],["2014-02-03",32.11,32.48,30.06,30.38,1116200.0],["2014-02-04",30.5,30.78,29.27,29.54,1106400.0],["2014-02-05",29.4,29.46,24.69,27.09,4840200.0],["2014-02-06",27.1,27.15,25.5,25.95,1708900.0],["2014-02-07",25.76,28.58,25.75,27.27,1866600.0],["2014-02-10",27.4,28.46,27.32,28.11,1485800.0],["2014-02-11",28.64,29.87,28.4,29.46,1870000.0],["2014-02-12",29.93,30.8,28.68,28.91,1159400.0],["2014-02-13",28.64,29.96,27.81,29.9,1141300.0],["2014-02-14",29.96,30.39,29.4,29.97,720500.0],["2014-02-18",30.24,31.43,29.82,31.26,1198900.0],["2014-02-19",31.58,32.46,30.5,30.88,1249700.0],["2014-02-20",30.66,31.91,30.33,31.65,848500.0],["2014-02-21",32.0,32.7,31.65,31.84,1183500.0],["2014-02-24",32.06,32.25,31.55,31.57,811200.0],["2014-02-25",31.8,32.41,30.75,31.09,1088400.0],["2014-02-26",31.58,33.25,31.26,32.52,1204500.0],["2014-02-27",32.64,34.09,32.64,33.91,1215400.0],["2014-02-28",34.01,34.76,32.2,33.45,1436100.0],["2014-03-03",32.69,33.45,31.68,33.1,1463100.0],["2014-03-04",33.4,34.93,33.4,34.85,1751300.0],["2014-03-05",34.85,35.38,33.41,34.68,1866800.0],["2014-03-06",35.0,35.1,33.51,34.03,2111100.0],["2014-03-07",33.16,34.5,30.6,31.5,2521700.0],["2014-03-10",31.37,32.31,30.51,31.25,998400.0],["2014-03-11",31.14,31.55,28.88,29.29,2089100.0],["2014-03-12",29.19,30.34,29.0,29.67,1210800.0],["2014-03-13",29.72,30.3,27.85,28.68,1587600.0],["2014-03-14",28.25,28.93,27.4,27.91,1093300.0],["2014-03-17",28.12,28.9,28.04,28.17,704700.0],["2014-03-18",28.0,29.67,27.87,29.65,790800.0],["2014-03-19",29.65,30.09,28.32,28.69,819600.0],["2014-03-20",28.72,30.34,28.68,29.04,980700.0],["2014-03-21",29.43,29.58,27.76,27.88,1078900.0],["2014-03-24",28.36,28.76,27.15,27.77,1169900.0],["2014-03-25",28.26,29.0,28.05,28.71,946700.0],["2014-03-26",28.97,29.36,26.78,26.84,1254500.0],["2014-03-27",26.75,27.5,25.56,26.24,1185000.0],["2014-03-28",26.29,27.02,25.93,26.37,829300.0],["2014-03-31",26.57,27.25,26.4,26.71,891200.0],["2014-04-01",27.0,27.31,26.29,26.84,1046300.0],["2014-04-02",26.72,27.15,26.1,26.56,1202400.0],["2014-04-03",26.66,28.71,26.66,27.23,1380300.0],["2014-04-04",27.59,28.13,26.09,27.04,1598200.0],["2014-04-07",26.52,27.49,25.88,26.41,1141500.0],["2014-04-08",26.52,27.09,26.07,26.81,796700.0],["2014-04-09",26.84,27.48,26.75,27.39,642700.0],["2014-04-10",28.0,28.07,26.7,27.14,867000.0],["2014-04-11",26.51,27.06,25.71,26.39,850600.0],["2014-04-14",26.36,26.97,26.0,26.39,509800.0],["2014-04-15",26.35,27.03,25.6,26.85,791000.0],["2014-04-16",27.08,27.32,26.18,26.66,736000.0],["2014-04-17",26.82,27.85,26.7,27.24,937500.0],["2014-04-21",27.24,27.47,26.55,27.42,784000.0],["2014-04-22",27.43,28.39,27.4,27.9,858600.0],["2014-04-23",28.43,28.43,27.26,27.8,723300.0],["2014-04-24",28.0,28.2,27.05,27.65,460100.0],["2014-04-25",27.42,27.62,26.19,26.34,671900.0],["2014-04-28",26.37,26.75,24.63,25.28,1161100.0],["2014-04-29",25.5,25.9,24.87,25.46,553800.0],["2014-04-30",25.19,25.57,24.47,24.85,938700.0],["2014-05-01",24.9,25.58,24.61,24.83,793500.0],["2014-05-02",25.05,25.22,24.55,24.74,478100.0],["2014-05-05",24.5,24.7,22.49,23.81,2010900.0],["2014-05-06",23.52,23.88,22.84,23.01,697300.0],["2014-05-07",23.0,23.37,21.91,22.87,1028100.0],["2014-05-08",22.73,23.3,22.1,22.27,894800.0],["2014-05-09",22.13,22.66,21.6,22.49,548100.0],["2014-05-12",22.44,23.53,22.39,23.34,656800.0],["2014-05-13",23.37,24.34,23.34,23.81,834000.0],["2014-05-14",23.87,24.6,23.47,23.51,438200.0],["2014-05-15",23.41,23.84,23.19,23.68,473600.0],["2014-05-16",23.82,24.4,23.55,24.05,452000.0],["2014-05-19",24.36,25.19,23.97,24.78,747300.0],["2014-05-20",24.18,24.5,23.09,23.24,1218000.0],["2014-05-21",23.34,24.27,23.1,24.17,591100.0],["2014-05-22",24.19,25.35,24.15,25.12,711100.0],["2014-05-23",25.07,25.95,25.03,25.9,582300.0],["2014-05-27",25.9,26.9,25.88,26.51,782700.0],["2014-05-28",26.42,26.88,26.23,26.68,583800.0],["2014-05-29",26.92,26.97,26.45,26.58,582300.0],["2014-05-30",26.56,26.76,25.54,25.94,602800.0],["2014-06-02",26.0,26.35,24.62,24.91,949100.0],["2014-06-03",25.19,25.19,24.12,24.65,1704200.0],["2014-06-04",25.56,25.67,24.17,24.87,1580500.0],["2014-06-05",24.86,26.07,24.62,25.8,945800.0],["2014-06-06",25.86,26.67,25.81,26.61,860200.0],["2014-06-09",26.51,27.0,26.34,26.72,691000.0],["2014-06-10",26.48,26.53,25.51,26.45,752500.0],["2014-06-11",26.38,26.95,26.11,26.79,849600.0],["2014-06-12",26.81,27.5,26.53,26.94,1028800.0],["2014-06-13",27.03,27.2,26.35,26.8,391500.0],["2014-06-16",26.55,27.6,26.53,27.56,798600.0],["2014-06-17",27.56,28.94,27.51,28.91,1136300.0],["2014-06-18",28.88,29.0,27.92,28.93,730600.0],["2014-06-19",28.93,29.52,28.59,29.21,828800.0],["2014-06-20",29.21,30.29,29.15,29.74,1402100.0],["2014-06-23",29.9,30.5,29.51,30.44,1103000.0],["2014-06-24",30.45,33.25,30.31,31.27,3749200.0],["2014-06-25",31.53,32.35,30.76,32.3,2815400.0],["2014-06-26",32.5,32.5,30.2,31.04,2556700.0],["2014-06-27",30.8,31.2,30.22,31.11,2366700.0],["2014-06-30",31.6,31.6,30.6,31.18,1076500.0],["2014-07-01",31.49,32.5,31.15,31.53,1780900.0],["2014-07-02",31.66,33.48,31.56,32.97,2313000.0],["2014-07-03",33.81,33.81,32.21,32.64,937200.0],["2014-07-07",32.52,32.63,31.32,31.93,787800.0],["2014-07-08",31.81,31.81,29.32,30.55,1274100.0],["2014-07-09",30.55,31.38,29.8,31.32,704700.0],["2014-07-10",29.59,31.39,29.5,30.83,723200.0],["2014-07-11",30.71,31.0,30.42,30.7,335100.0],["2014-07-14",31.37,31.72,31.08,31.2,444300.0],["2014-07-15",31.42,31.63,30.05,30.54,569200.0],["2014-07-16",30.86,30.98,30.05,30.23,365300.0],["2014-07-17",30.0,30.11,28.66,29.57,1136600.0],["2014-07-18",29.53,30.35,29.53,30.01,543300.0],["2014-07-21",29.81,30.12,29.5,29.61,412500.0],["2014-07-22",29.81,30.68,29.66,29.95,597400.0],["2014-07-23",29.96,30.35,29.36,29.64,789300.0],["2014-07-24",29.7,30.42,29.58,30.27,599500.0],["2014-07-25",30.01,30.2,29.4,29.49,521500.0],["2014-07-28",29.61,29.78,27.7,28.5,1118300.0],["2014-07-29",28.36,29.25,28.33,28.61,773600.0],["2014-07-30",28.84,30.0,28.84,29.65,718700.0],["2014-07-31",29.28,29.8,28.5,28.61,704900.0],["2014-08-01",28.42,28.85,27.4,28.67,872700.0],["2014-08-04",28.83,28.88,28.02,28.14,534900.0],["2014-08-05",27.89,28.59,27.58,28.31,470400.0],["2014-08-06",27.96,29.16,27.86,28.18,924900.0],["2014-08-07",28.42,29.39,28.42,28.65,486800.0],["2014-08-08",28.62,29.14,28.3,28.73,430400.0],["2014-08-11",28.8,29.54,28.58,29.4,596400.0],["2014-08-12",29.35,30.22,28.9,29.09,659100.0],["2014-08-13",29.33,30.17,29.05,29.67,848600.0],["2014-08-14",29.7,30.28,29.7,29.97,864200.0],["2014-08-15",30.3,31.31,28.96,29.14,1242300.0],["2014-08-18",29.56,30.4,29.14,30.11,755700.0],["2014-08-19",30.07,31.32,30.06,30.77,822200.0],["2014-08-20",30.57,31.76,30.35,31.26,1014100.0],["2014-08-21",31.2,31.95,30.89,30.98,772600.0],["2014-08-22",30.95,31.85,30.12,31.83,990600.0],["2014-08-25",32.0,33.26,31.85,33.07,1296700.0],["2014-08-26",33.0,34.24,32.16,33.07,1445400.0],["2014-08-27",33.01,33.29,32.37,33.12,575400.0],["2014-08-28",32.7,33.32,31.37,32.82,867200.0],["2014-08-29",32.93,34.3,32.5,34.25,1371700.0],["2014-09-02",34.5,36.26,34.15,35.25,2505200.0],["2014-09-03",35.61,36.72,34.2,35.72,2173800.0],["2014-09-04",35.04,36.09,34.61,35.77,2325200.0],["2014-09-05",38.37,39.16,36.42,36.9,6960400.0],["2014-09-08",37.17,39.4,37.17,38.92,3277100.0],["2014-09-09",39.08,39.8,37.56,37.69,2491300.0],["2014-09-10",37.71,38.0,36.06,37.43,1793100.0],["2014-09-11",37.44,37.78,36.61,37.5,1141000.0],["2014-09-12",37.66,37.9,36.74,36.87,855300.0],["2014-09-15",36.98,37.15,34.1,34.42,2293800.0],["2014-09-16",33.65,37.19,33.35,37.02,1846100.0],["2014-09-17",37.0,38.09,36.97,37.55,1288400.0],["2014-09-18",37.93,40.95,37.78,40.26,4019500.0],["2014-09-19",40.52,40.9,38.48,38.75,2931100.0],["2014-09-22",38.94,39.91,38.44,39.59,1532900.0],["2014-09-23",39.27,42.77,39.04,40.98,2998100.0],["2014-09-24",41.75,42.46,40.1,41.1,2003500.0],["2014-09-25",41.1,41.1,39.2,39.73,1499100.0],["2014-09-26",40.15,42.47,40.1,41.79,2229700.0],["2014-09-29",41.24,44.5,40.62,44.47,4074800.0],["2014-09-30",45.5,46.78,43.33,43.67,4558700.0],["2014-10-01",43.65,44.4,40.28,41.51,3010500.0],["2014-10-02",41.25,42.15,39.35,42.1,3406900.0],["2014-10-03",42.75,43.75,42.0,42.05,1833100.0],["2014-10-06",43.44,44.48,42.83,43.75,2693400.0],["2014-10-07",43.35,43.54,41.73,41.79,2056200.0],["2014-10-08",41.91,43.92,41.45,43.78,1705800.0],["2014-10-09",43.6,43.77,41.77,41.88,1493100.0],["2014-10-10",40.7,41.0,36.0,36.42,5150700.0],["2014-10-13",36.55,36.99,33.71,35.24,2943600.0],["2014-10-14",35.95,36.99,34.81,35.66,1525800.0],["2014-10-15",35.01,38.86,34.5,38.6,2595200.0],["2014-10-16",37.94,39.59,37.55,38.76,1597800.0],["2014-10-17",39.99,40.16,38.3,38.44,1353900.0],["2014-10-20",38.33,39.42,38.0,39.18,1007900.0],["2014-10-21",40.08,41.61,39.52,41.46,1524000.0],["2014-10-22",42.1,42.86,40.56,40.59,1376400.0],["2014-10-23",41.33,42.3,40.61,41.38,1396000.0],["2014-10-24",41.08,41.78,40.41,41.2,946400.0],["2014-10-27",40.38,40.95,39.23,39.53,1597200.0],["2014-10-28",39.8,41.55,39.8,41.44,1309200.0],["2014-10-29",41.44,42.55,41.0,42.35,1376800.0],["2014-10-30",42.51,42.94,41.05,41.8,1117300.0],["2014-10-31",43.8,45.25,43.03,44.29,2906600.0],["2014-11-03",44.47,47.91,44.2,47.56,3008900.0],["2014-11-04",47.2,47.94,45.15,45.48,1844200.0],["2014-11-05",45.9,46.33,44.37,44.71,1141000.0],["2014-11-06",44.93,46.23,44.23,46.01,1238100.0],["2014-11-07",46.08,47.18,44.7,47.14,1620400.0],["2014-11-10",46.97,49.32,46.41,49.21,1967000.0],["2014-11-11",49.0,50.47,48.29,49.19,1307100.0],["2014-11-12",48.95,50.15,48.95,49.39,1167100.0],["2014-11-13",49.69,50.09,47.51,47.74,1354500.0],["2014-11-14",47.8,48.4,47.11,47.84,1015500.0],["2014-11-17",48.23,49.33,47.94,48.78,1332100.0],["2014-11-18",49.59,53.0,49.59,49.67,3727200.0],["2014-11-19",50.97,51.35,49.0,49.71,2205500.0],["2014-11-20",48.5,50.84,47.5,50.6,1348200.0],["2014-11-21",51.5,51.5,49.38,49.63,1019900.0],["2014-11-24",49.76,51.6,49.75,51.51,1046400.0],["2014-11-25",51.78,52.4,51.08,51.19,892100.0],["2014-11-26",51.2,54.9,51.2,54.85,2403600.0],["2014-11-28",56.0,56.88,54.29,55.0,1674200.0],["2014-12-01",54.98,55.89,49.57,50.69,3243000.0],["2014-12-02",52.0,53.56,51.06,53.1,1851700.0],["2014-12-03",53.31,56.41,53.31,56.23,2714300.0],["2014-12-04",57.65,58.0,54.76,55.63,3507100.0],["2014-12-05",53.79,55.58,52.0,54.69,5055100.0],["2014-12-08",54.4,54.99,50.53,51.04,3318100.0],["2014-12-09",48.13,52.98,46.35,52.51,3085600.0],["2014-12-10",52.44,53.88,51.0,51.12,1677900.0],["2014-12-11",51.75,52.47,47.25,47.97,3447300.0],["2014-12-12",48.5,48.61,46.3,46.33,2106100.0],["2014-12-15",47.89,48.0,45.2,46.13,2021300.0],["2014-12-16",45.52,47.8,44.45,45.78,2030000.0],["2014-12-17",45.93,47.13,45.2,46.72,1905100.0],["2014-12-18",48.18,50.19,47.41,48.56,2490800.0],["2014-12-19",49.26,49.5,47.2,47.85,1881500.0],["2014-12-22",47.83,51.71,47.63,50.79,2191200.0],["2014-12-23",51.96,52.8,50.91,51.33,1758100.0],["2014-12-24",51.5,52.17,51.0,52.05,594700.0],["2014-12-26",52.95,56.01,52.53,55.94,2775000.0],["2014-12-29",52.92,54.47,52.0,54.04,2476500.0],["2014-12-30",53.8,55.45,52.25,52.4,1461700.0],["2014-12-31",52.8,53.25,50.66,50.72,1070300.0],["2015-01-02",52.0,52.45,48.87,51.02,1325400.0],["2015-01-05",51.09,52.11,50.24,50.67,1234000.0],["2015-01-06",51.52,53.0,50.05,52.88,1591300.0],["2015-01-07",53.9,60.0,53.9,60.0,4012800.0],["2015-01-08",59.15,60.0,57.2,60.0,3278600.0],["2015-01-09",60.1,62.82,59.59,61.83,3544300.0],["2015-01-12",62.89,62.9,60.77,61.9,1594500.0],["2015-01-13",62.48,63.2,59.31,60.27,2929800.0],["2015-01-14",57.0,59.2,55.1,57.95,2635400.0],["2015-01-15",58.43,59.13,53.5,53.61,2070400.0],["2015-01-16",53.4,56.64,53.38,56.46,1729700.0],["2015-01-20",58.41,59.99,56.25,59.22,1790700.0],["2015-01-21",59.48,60.44,57.91,59.11,1077100.0],["2015-01-22",59.47,59.69,56.58,58.4,1232500.0],["2015-01-23",57.99,57.99,54.9,56.48,1754200.0],["2015-01-26",56.77,58.4,55.92,57.84,1069700.0],["2015-01-27",56.0,58.83,55.75,57.82,1056200.0],["2015-01-28",58.75,59.11,56.91,57.0,966000.0],["2015-01-29",56.94,57.8,54.6,56.68,1374900.0],["2015-01-30",56.11,57.92,55.0,55.31,1359900.0],["2015-02-02",55.5,57.25,54.32,56.61,1044700.0],["2015-02-03",56.7,57.78,55.45,56.72,1197600.0],["2015-02-04",56.22,57.14,55.51,56.52,768700.0],["2015-02-05",56.53,59.99,56.08,59.21,2248400.0],["2015-02-06",56.76,57.69,55.25,56.02,2465200.0],["2015-02-09",56.14,56.39,54.75,55.58,1103100.0],["2015-02-10",56.43,56.52,54.81,56.25,1385000.0],["2015-02-11",56.43,56.88,54.8,54.84,1179500.0],["2015-02-12",55.25,55.75,54.05,55.17,1213700.0],["2015-02-13",55.17,55.54,50.0,50.71,4898500.0],["2015-02-17",50.01,53.45,48.5,52.65,2764500.0],["2015-02-18",52.74,52.83,50.6,51.68,1056600.0],["2015-02-19",52.05,52.27,51.0,51.37,875800.0],["2015-02-20",51.2,52.0,50.81,51.75,1160800.0],["2015-02-23",51.7,54.91,51.6,54.91,1344200.0],["2015-02-24",55.0,58.41,54.95,57.7,2501200.0],["2015-02-25",57.7,57.99,55.68,56.64,1737700.0],["2015-02-26",57.5,58.11,57.0,58.01,1231300.0],["2015-02-27",58.0,59.91,57.34,57.39,1904100.0],["2015-03-02",58.25,61.69,58.05,61.65,2996600.0],["2015-03-03",62.0,63.2,58.77,63.05,4710200.0],["2015-03-04",66.97,68.5,64.3,67.49,8225900.0],["2015-03-05",67.76,67.83,64.08,64.39,3840000.0],["2015-03-06",64.39,65.37,63.22,64.22,2304700.0],["2015-03-09",64.59,66.95,64.33,66.31,2033800.0],["2015-03-10",65.39,67.0,64.5,66.66,1983600.0],["2015-03-11",66.57,68.0,66.05,67.62,1844100.0],["2015-03-12",67.56,69.25,67.25,67.52,1820800.0],["2015-03-13",67.3,68.45,67.02,68.44,1431400.0],["2015-03-16",68.85,69.92,68.76,69.27,1368000.0],["2015-03-17",69.27,69.27,67.34,67.81,1442400.0],["2015-03-18",67.67,68.6,66.67,68.48,1152800.0],["2015-03-19",68.23,69.48,67.85,69.25,1146500.0],["2015-03-20",69.41,73.0,69.41,72.39,2696000.0],["2015-03-23",72.5,73.5,71.26,72.25,1448500.0],["2015-03-24",72.81,73.47,71.76,72.72,936600.0],["2015-03-25",72.94,73.25,68.16,69.56,2188800.0],["2015-03-26",67.9,70.09,64.55,68.51,2602500.0],["2015-03-27",68.36,70.9,68.21,70.35,1558700.0],["2015-03-30",71.42,74.74,71.4,74.61,2044800.0],["2015-03-31",74.23,77.39,73.81,75.71,2510100.0],["2015-04-01",74.73,74.89,71.7,73.97,1778500.0],["2015-04-02",74.15,75.84,73.7,74.0,1121800.0],["2015-04-06",73.72,74.97,73.01,73.66,989400.0],["2015-04-07",74.01,74.95,72.75,72.81,810400.0],["2015-04-08",73.2,74.99,73.12,74.38,993000.0],["2015-04-09",74.9,75.45,73.66,75.21,844000.0],["2015-04-10",75.07,76.95,75.03,75.8,874900.0],["2015-04-13",76.09,76.99,74.79,75.26,769800.0],["2015-04-14",75.17,76.2,74.53,74.87,554400.0],["2015-04-15",75.32,75.95,74.02,74.67,760800.0],["2015-04-16",74.55,75.62,74.24,74.6,668800.0],["2015-04-17",73.71,74.5,71.8,72.84,1000700.0],["2015-04-20",73.0,75.36,72.98,74.56,885500.0],["2015-04-21",75.0,75.4,73.34,74.39,584500.0],["2015-04-22",74.47,75.5,73.65,74.57,583100.0],["2015-04-23",74.16,74.61,73.19,73.45,701700.0],["2015-04-24",73.14,73.77,70.29,72.13,1137100.0],["2015-04-27",71.34,73.12,70.31,70.63,895100.0],["2015-04-28",70.42,72.17,68.3,72.01,1256500.0],["2015-04-29",74.02,76.2,73.24,75.37,1816000.0],["2015-04-30",75.18,75.36,72.31,73.15,1004200.0],["2015-05-01",73.34,76.14,73.31,76.05,1036700.0],["2015-05-04",76.44,77.8,75.2,75.4,1128100.0],["2015-05-05",74.96,75.14,71.81,72.52,1019500.0],["2015-05-06",72.5,73.64,71.6,73.47,705700.0],["2015-05-07",73.0,74.7,72.3,73.28,737700.0],["2015-05-08",73.64,74.55,71.5,72.07,1316600.0],["2015-05-11",71.98,73.48,71.34,71.83,979600.0],["2015-05-12",71.14,73.3,70.39,72.9,897600.0],["2015-05-13",72.9,73.9,72.69,73.11,656500.0],["2015-05-14",73.5,75.95,73.34,75.9,1402400.0],["2015-05-15",75.95,79.97,75.6,79.86,2293500.0],["2015-05-18",79.86,81.69,78.51,81.43,1910100.0],["2015-05-19",81.39,84.48,81.36,83.58,1738100.0],["2015-05-20",83.88,86.75,82.92,86.25,1746000.0],["2015-05-21",86.26,86.34,82.7,83.29,2047000.0],["2015-05-22",83.34,85.68,83.34,83.68,1295700.0],["2015-05-26",83.9,87.25,83.18,87.2,1720000.0],["2015-05-27",88.0,90.77,87.63,89.88,2672300.0],["2015-05-28",90.07,91.27,87.77,88.96,1681500.0],["2015-05-29",90.5,91.84,88.61,90.21,2622300.0],["2015-06-01",90.97,95.67,90.27,94.52,3304400.0],["2015-06-02",94.91,95.0,90.65,92.21,4647900.0],["2015-06-03",95.16,99.08,94.3,95.66,6999900.0],["2015-06-04",96.39,100.84,95.66,100.37,4089800.0],["2015-06-05",100.0,104.12,98.3,103.33,3008800.0],["2015-06-08",103.91,111.88,103.44,108.75,6139900.0],["2015-06-09",111.4,114.72,108.26,114.04,8363900.0],["2015-06-10",113.0,115.16,109.51,112.94,5322200.0],["2015-06-11",111.99,113.45,108.6,111.5,4755200.0],["2015-06-12",110.41,120.0,109.61,118.16,6179900.0],["2015-06-15",116.38,120.77,116.01,117.49,4652200.0],["2015-06-16",118.0,119.59,116.01,117.85,2759100.0],["2015-06-17",118.0,123.48,115.55,122.23,4368400.0],["2015-06-18",123.61,128.06,122.23,126.7,5272900.0],["2015-06-19",127.12,127.12,117.91,119.35,9735500.0],["2015-06-22",112.61,113.49,93.06,94.36,25072600.0],["2015-06-23",98.29,104.36,98.2,102.3,12581700.0],["2015-06-24",100.94,102.62,98.53,101.6,4302300.0],["2015-06-25",103.7,105.94,102.5,104.73,4279400.0],["2015-06-26",106.67,108.0,101.5,101.57,4746300.0],["2015-06-29",97.7,103.7,96.0,100.81,3732100.0],["2015-06-30",102.34,104.0,100.57,102.69,2404300.0],["2015-07-01",104.87,105.5,101.42,101.88,2261000.0],["2015-07-02",103.05,103.54,99.38,101.21,2387000.0],["2015-07-06",98.66,102.9,98.13,101.91,1988900.0],["2015-07-07",102.84,102.84,96.42,100.86,3209700.0],["2015-07-08",99.0,99.99,96.06,97.45,2680800.0],["2015-07-09",99.46,99.9,96.66,96.75,2149500.0],["2015-07-10",98.39,99.73,97.02,99.61,1739200.0],["2015-07-13",100.49,101.0,97.82,99.15,1980000.0],["2015-07-14",101.0,107.49,99.69,107.48,3872800.0],["2015-07-15",108.9,111.5,105.06,106.21,5499600.0],["2015-07-16",108.11,109.3,106.22,108.17,1932000.0],["2015-07-17",108.38,111.2,107.52,111.12,2082800.0],["2015-07-20",112.5,119.8,112.35,117.72,4100700.0],["2015-07-21",119.24,119.86,115.1,118.18,3351400.0],["2015-07-22",118.64,123.99,115.25,122.5,4117500.0],["2015-07-23",124.72,129.19,122.22,122.99,5374900.0],["2015-07-24",126.23,128.5,123.01,124.23,4085200.0],["2015-07-27",120.0,122.39,114.17,119.45,4369900.0],["2015-07-28",122.0,123.57,117.11,119.26,3899500.0],["2015-07-29",119.96,120.46,115.5,117.72,3508200.0],["2015-07-30",117.01,117.23,114.5,115.8,2561800.0],["2015-07-31",116.63,119.64,114.84,115.87,2894300.0],["2015-08-03",116.0,117.7,112.45,113.1,2678100.0],["2015-08-04",112.3,115.2,110.17,114.65,2342500.0],["2015-08-05",115.89,116.73,114.05,115.05,1799600.0],["2015-08-06",114.46,115.97,110.51,113.28,1697200.0],["2015-08-07",113.83,114.99,111.29,114.98,1763200.0],["2015-08-10",116.25,119.99,114.5,118.21,2720700.0],["2015-08-11",117.27,118.8,110.5,112.94,2902200.0],["2015-08-12",110.0,112.3,104.26,110.05,3837900.0],["2015-08-13",111.5,111.7,108.17,109.16,1730200.0],["2015-08-14",109.51,110.75,107.07,108.62,1444000.0],["2015-08-17",107.66,109.71,106.53,108.72,1288000.0],["2015-08-18",107.66,108.97,104.95,105.32,1501200.0],["2015-08-19",103.81,106.13,100.63,104.64,2027000.0],["2015-08-20",102.02,104.0,96.66,97.04,3098400.0],["2015-08-21",93.0,93.0,86.28,89.76,8367700.0],["2015-08-24",75.0,94.0,71.0,87.58,5418100.0],["2015-08-25",94.9,95.0,86.5,87.0,2915100.0],["2015-08-26",89.5,90.97,83.81,89.46,2882500.0],["2015-08-27",93.41,94.4,89.25,90.82,3327100.0],["2015-08-28",89.95,96.88,89.75,96.31,3248300.0],["2015-08-31",96.99,99.35,93.65,95.63,3620500.0],["2015-09-01",90.78,93.48,88.17,89.61,5825000.0],["2015-09-02",82.6,83.25,75.01,81.98,10771300.0],["2015-09-03",80.11,80.42,73.06,73.15,4885100.0],["2015-09-04",70.2,74.9,69.01,73.24,4687400.0],["2015-09-08",74.54,75.47,71.11,72.87,3128800.0],["2015-09-09",73.74,74.21,67.86,68.47,3033900.0],["2015-09-10",69.01,71.63,68.05,70.19,2528600.0],["2015-09-11",68.88,70.0,63.55,64.41,5422800.0],["2015-09-14",64.8,69.7,64.76,66.83,4417800.0],["2015-09-15",67.88,71.98,66.84,71.36,4354500.0],["2015-09-16",71.67,72.94,68.85,70.82,4633200.0],["2015-09-17",70.23,75.53,70.17,73.68,4704300.0],["2015-09-18",72.76,72.76,69.81,71.46,3081200.0],["2015-09-21",70.1,70.5,65.81,66.94,3950200.0],["2015-09-22",65.0,68.43,64.06,66.8,3757200.0],["2015-09-23",66.92,67.99,62.25,62.59,2993900.0],["2015-09-24",61.62,64.07,60.15,63.9,3750400.0],["2015-09-25",64.8,65.4,58.23,58.36,3898500.0],["2015-09-28",57.66,58.42,54.67,55.04,3597100.0],["2015-09-29",54.8,58.06,53.76,55.63,2774000.0],["2015-09-30",56.95,58.35,56.41,57.79,2188400.0],["2015-10-01",57.7,58.1,56.06,57.93,1319700.0],["2015-10-02",56.92,58.95,56.08,58.92,1598300.0],["2015-10-05",59.25,61.83,58.76,60.26,2160100.0],["2015-10-06",60.3,62.72,60.16,61.69,1922800.0],["2015-10-07",61.95,62.67,59.69,61.81,1901200.0],["2015-10-08",61.11,61.22,55.01,56.16,4071600.0],["2015-10-09",56.9,59.96,56.51,57.17,2520800.0],["2015-10-12",57.37,57.97,56.6,57.48,1146700.0],["2015-10-13",56.8,58.63,56.13,56.37,1064100.0],["2015-10-14",55.99,57.05,54.8,55.59,1403300.0],["2015-10-15",55.66,57.94,55.51,57.24,1609100.0],["2015-10-16",57.13,58.38,56.21,56.39,1148700.0],["2015-10-19",56.81,58.65,55.63,57.27,1591700.0],["2015-10-20",57.7,58.77,56.41,56.82,1259200.0],["2015-10-21",57.18,57.75,52.49,53.62,1887600.0],["2015-10-22",54.06,54.62,51.5,52.0,2065900.0],["2015-10-23",53.12,55.2,52.27,53.24,1842600.0],["2015-10-26",53.5,53.55,50.89,52.17,1707300.0],["2015-10-27",51.7,54.9,51.05,54.21,1790100.0],["2015-10-28",54.58,57.09,53.9,56.5,2476000.0],["2015-10-29",52.87,54.3,50.28,50.38,4307400.0],["2015-10-30",50.54,51.3,49.0,49.44,2406100.0],["2015-11-02",49.87,52.0,48.76,51.84,1761200.0],["2015-11-03",52.55,60.89,52.3,56.96,5713100.0],["2015-11-04",58.48,60.35,55.75,57.02,3965700.0],["2015-11-05",57.38,58.2,53.37,54.78,2479700.0],["2015-11-06",54.92,55.15,53.28,54.31,1633700.0],["2015-11-09",54.45,57.9,54.45,56.91,2372400.0],["2015-11-10",57.91,57.91,55.98,56.63,1372000.0],["2015-11-11",56.79,57.24,55.19,55.35,930400.0],["2015-11-12",55.0,55.17,52.29,52.39,1239700.0],["2015-11-13",51.84,52.2,49.45,50.35,1951300.0],["2015-11-16",50.18,52.25,49.62,50.85,1298400.0],["2015-11-17",51.4,53.81,51.03,52.76,1283500.0],["2015-11-18",51.35,53.58,50.68,53.42,1429900.0],["2015-11-19",53.7,55.57,52.66,54.98,1266400.0],["2015-11-20",55.65,60.6,55.6,58.47,3859800.0],["2015-11-23",59.1,59.68,54.4,54.85,2287500.0],["2015-11-24",54.7,56.83,54.02,56.32,1860900.0],["2015-11-25",56.51,58.9,56.51,58.27,1855400.0],["2015-11-27",58.8,58.87,57.13,58.47,839000.0],["2015-11-30",59.0,64.27,58.9,62.81,4358600.0],["2015-12-01",63.5,64.95,58.84,59.71,5399300.0],["2015-12-02",60.65,62.0,59.01,60.46,2943800.0],["2015-12-03",61.49,61.75,56.31,57.88,5585700.0],["2015-12-04",54.69,61.16,53.75,56.93,9225700.0],["2015-12-07",55.71,57.86,54.44,54.55,2966100.0],["2015-12-08",53.88,57.03,53.5,56.47,1963900.0],["2015-12-09",56.4,57.79,55.52,55.99,1530800.0],["2015-12-10",56.61,60.08,56.25,59.0,2235400.0],["2015-12-11",58.21,59.94,57.4,57.63,1519100.0],["2015-12-14",57.0,57.7,55.0,56.33,1484000.0],["2015-12-15",56.65,57.85,55.65,57.54,1174600.0],["2015-12-16",58.17,58.25,56.0,56.85,1135000.0],["2015-12-17",57.27,59.73,56.21,56.59,1729100.0],["2015-12-18",56.48,58.38,55.88,57.57,1744300.0],["2015-12-21",57.61,59.97,57.58,58.52,1698500.0],["2015-12-22",58.52,59.75,56.63,57.69,1435400.0],["2015-12-23",59.26,60.48,58.28,59.63,1846700.0],["2015-12-24",59.54,60.09,58.15,58.58,738400.0],["2015-12-28",58.6,59.6,58.11,58.39,835100.0],["2015-12-29",58.65,58.97,56.79,57.76,1246300.0],["2015-12-30",57.4,58.36,56.5,56.63,939600.0],["2015-12-31",56.47,57.18,55.66,55.74,1200100.0],["2016-01-04",54.45,55.74,52.05,54.14,1631900.0],["2016-01-05",56.56,57.62,53.8,54.57,2183700.0],["2016-01-06",53.65,56.2,53.6,55.41,1631100.0],["2016-01-07",53.11,54.43,49.83,50.34,2367600.0],["2016-01-08",51.51,52.57,44.61,45.0,4216500.0],["2016-01-11",45.36,46.17,40.22,42.57,4239800.0],["2016-01-12",43.95,45.26,42.8,44.5,2414100.0],["2016-01-13",45.15,45.51,44.01,44.59,2424100.0],["2016-01-14",40.38,42.36,37.55,41.93,5146200.0],["2016-01-15",39.09,42.52,38.75,39.55,2100200.0],["2016-01-19",39.88,40.43,36.26,37.07,2894900.0],["2016-01-20",35.27,40.55,34.6,39.33,3451000.0],["2016-01-21",39.73,39.75,36.85,37.33,2050800.0],["2016-01-22",38.38,39.5,37.77,38.21,1858100.0],["2016-01-25",37.84,39.11,36.98,37.08,992900.0],["2016-01-26",37.16,37.88,36.9,37.22,754900.0],["2016-01-27",37.17,37.67,36.15,36.43,875600.0],["2016-01-28",36.95,38.5,36.51,37.41,1216000.0],["2016-01-29",37.5,39.83,37.42,39.68,1658300.0],["2016-02-01",39.0,39.16,37.16,38.2,1139500.0],["2016-02-02",37.88,38.27,36.36,36.86,1015200.0],["2016-02-03",37.24,37.58,35.63,37.43,1225700.0],["2016-02-04",37.7,41.27,37.45,39.35,2270200.0],["2016-02-05",39.02,39.32,37.32,37.43,1080800.0],["2016-02-08",36.12,36.4,33.39,35.04,1645900.0],["2016-02-09",33.99,36.66,33.43,34.64,928300.0],["2016-02-10",35.05,37.89,34.08,36.45,1422100.0],["2016-02-11",35.46,36.92,34.7,36.3,911200.0],["2016-02-12",37.07,39.33,36.59,39.07,1204200.0],["2016-02-16",39.69,42.0,39.69,41.73,1507600.0],["2016-02-17",42.27,44.75,42.03,42.84,1764400.0],["2016-02-18",42.25,43.25,40.11,42.44,2091900.0],["2016-02-19",41.94,43.23,40.55,42.59,1244300.0],["2016-02-22",42.85,44.57,42.7,44.31,1296000.0],["2016-02-23",44.0,44.14,42.84,43.42,1213000.0],["2016-02-24",43.0,45.63,42.69,45.06,1297600.0],["2016-02-25",45.41,45.5,43.13,43.58,1379400.0],["2016-02-26",44.13,44.74,43.13,44.08,1117000.0],["2016-02-29",44.5,47.16,43.84,46.4,2019700.0],["2016-03-01",47.44,47.44,45.22,45.94,1889600.0],["2016-03-02",45.91,46.22,44.59,45.26,2033400.0],["2016-03-03",45.61,47.26,44.82,46.24,3277700.0],["2016-03-04",42.84,44.0,41.55,42.11,5612200.0],["2016-03-07",41.56,42.59,40.8,41.36,2565500.0],["2016-03-08",40.9,41.4,37.76,37.89,2728600.0],["2016-03-09",38.55,40.25,38.11,39.39,1566000.0],["2016-03-10",39.75,40.08,37.94,38.43,1383100.0],["2016-03-11",38.65,39.5,37.7,39.2,1349100.0],["2016-03-14",39.14,40.92,38.8,40.26,1421900.0],["2016-03-15",39.46,39.89,37.44,37.67,1439300.0],["2016-03-16",37.08,37.78,36.66,37.61,1406100.0],["2016-03-17",37.95,39.08,37.29,38.99,1223900.0],["2016-03-18",39.41,40.4,38.52,39.92,1523000.0],["2016-03-21",39.18,40.2,38.74,39.15,841000.0],["2016-03-22",39.0,41.41,38.82,40.75,1407100.0],["2016-03-23",41.32,41.9,39.9,39.94,1468400.0],["2016-03-24",39.44,41.31,39.25,40.79,766600.0],["2016-03-28",41.0,41.66,40.35,40.71,796900.0],["2016-03-29",43.5,44.86,42.58,44.5,3697300.0],["2016-03-30",45.0,46.22,43.76,44.28,1739500.0],["2016-03-31",44.01,45.5,43.85,44.7,1155700.0],["2016-04-01",44.3,45.4,43.43,44.42,972300.0],["2016-04-04",43.66,45.15,43.21,44.24,1057100.0],["2016-04-05",43.66,45.13,43.33,44.31,802400.0],["2016-04-06",44.28,44.87,43.88,44.58,796600.0],["2016-04-07",45.68,46.44,44.27,44.61,1239100.0],["2016-04-08",44.77,45.1,43.9,44.02,684200.0],["2016-04-11",43.99,45.02,43.5,43.64,817300.0],["2016-04-12",43.8,43.97,41.5,41.97,1154900.0],["2016-04-13",42.25,45.52,42.18,44.89,2223500.0],["2016-04-14",45.45,45.45,44.02,45.02,786100.0],["2016-04-15",44.7,44.87,43.65,44.39,692600.0],["2016-04-18",43.91,44.85,43.5,44.37,738300.0],["2016-04-19",44.6,45.23,43.54,43.64,898200.0],["2016-04-20",43.77,44.41,43.35,43.85,527100.0],["2016-04-21",44.07,44.32,43.48,43.55,627000.0],["2016-04-22",43.15,45.32,43.15,44.57,862800.0],["2016-04-25",44.39,44.39,41.82,41.96,1360200.0],["2016-04-26",41.9,42.7,41.5,42.28,564700.0],["2016-04-27",42.02,42.55,41.11,42.43,901000.0],["2016-04-28",42.23,43.21,41.75,41.92,721600.0],["2016-04-29",41.63,41.95,40.77,41.1,959800.0],["2016-05-02",41.03,41.1,39.62,40.4,847600.0],["2016-05-03",39.76,40.14,37.86,38.21,1396700.0],["2016-05-04",37.78,38.91,37.19,37.52,1165400.0],["2016-05-05",37.71,38.69,37.69,38.01,805400.0],["2016-05-06",38.09,38.81,37.5,38.27,825500.0],["2016-05-09",38.0,39.0,38.0,38.26,496200.0],["2016-05-10",38.46,38.51,37.82,38.42,639900.0],["2016-05-11",38.21,38.58,37.98,38.22,481600.0],["2016-05-12",37.95,38.2,35.33,35.38,2445000.0],["2016-05-13",35.26,37.08,35.26,36.38,955800.0],["2016-05-16",36.41,37.51,36.39,37.16,617700.0],["2016-05-17",37.01,37.68,36.66,37.03,566100.0],["2016-05-18",36.74,38.0,36.64,37.78,545200.0],["2016-05-19",37.76,38.72,37.26,37.67,586600.0],["2016-05-20",37.69,38.87,37.64,38.65,820100.0],["2016-05-23",38.69,40.38,38.6,39.6,888800.0],["2016-05-24",40.04,40.96,39.3,40.76,736200.0],["2016-05-25",40.95,41.0,40.21,40.77,523900.0],["2016-05-26",40.65,41.25,40.44,40.92,481600.0],["2016-05-27",40.81,41.28,40.61,41.13,483700.0],["2016-05-31",41.26,41.5,40.46,41.34,943800.0],["2016-06-01",41.0,41.85,40.53,41.54,1108900.0],["2016-06-02",41.67,42.95,41.33,42.48,2056200.0],["2016-06-03",46.38,47.55,44.8,46.47,6976500.0],["2016-06-06",46.65,46.94,45.16,46.55,1672700.0],["2016-06-07",46.45,48.9,46.32,48.47,1632300.0],["2016-06-08",48.46,52.11,48.2,51.94,2480000.0],["2016-06-09",51.9,53.7,51.0,52.29,2392700.0],["2016-06-10",51.28,51.94,50.47,51.41,1341200.0],["2016-06-13",51.02,51.86,50.64,50.83,1054300.0],["2016-06-14",50.74,51.98,50.26,51.73,896900.0],["2016-06-15",51.96,52.99,51.64,52.42,806600.0],["2016-06-16",51.8,52.85,51.04,52.77,1150000.0],["2016-06-17",52.9,53.33,52.31,52.64,897700.0],["2016-06-20",53.26,54.1,52.82,52.93,792700.0],["2016-06-21",53.0,53.4,51.62,51.9,768300.0],["2016-06-22",52.0,52.58,51.32,51.4,529400.0],["2016-06-23",51.04,52.5,49.73,52.31,1469800.0],["2016-06-24",49.64,51.81,49.17,49.54,1755700.0],["2016-06-27",49.08,50.25,48.8,49.33,1294600.0],["2016-06-28",50.02,50.85,49.81,50.25,705300.0],["2016-06-29",50.75,51.15,49.7,50.13,702100.0],["2016-06-30",50.18,50.94,50.08,50.81,754700.0],["2016-07-01",50.67,51.17,50.21,50.68,573400.0],["2016-07-05",50.14,50.51,48.77,49.43,754000.0],["2016-07-06",49.01,51.34,48.78,51.03,692400.0],["2016-07-07",51.14,52.77,51.14,52.23,778000.0],["2016-07-08",52.63,54.1,52.37,53.79,981100.0],["2016-07-11",54.12,55.73,54.1,54.59,927100.0],["2016-07-12",55.2,55.85,54.5,54.87,761400.0],["2016-07-13",55.1,55.97,54.54,54.67,578600.0],["2016-07-14",55.15,55.49,53.75,54.39,556300.0],["2016-07-15",54.44,55.19,53.9,55.02,383200.0],["2016-07-18",55.0,58.17,54.85,57.44,1469500.0],["2016-07-19",57.01,57.84,56.4,57.5,987100.0],["2016-07-20",57.85,57.98,57.09,57.38,559600.0],["2016-07-21",57.41,57.76,56.04,56.31,709100.0],["2016-07-22",56.37,56.46,55.3,56.05,460900.0],["2016-07-25",56.05,57.67,56.03,57.39,631400.0],["2016-07-26",57.57,58.86,57.08,58.66,973400.0],["2016-07-27",58.9,59.87,57.59,58.0,947800.0],["2016-07-28",58.64,58.75,57.56,57.73,772800.0],["2016-07-29",57.69,58.2,56.91,57.98,614700.0],["2016-08-01",57.95,58.95,57.29,58.85,749000.0],["2016-08-02",58.7,58.84,56.55,56.56,776300.0],["2016-08-03",56.12,57.39,55.75,56.76,594300.0],["2016-08-04",56.8,57.9,56.02,57.75,494200.0],["2016-08-05",57.86,58.81,57.67,58.59,636000.0],["2016-08-08",58.6,59.86,58.42,59.25,521000.0],["2016-08-09",59.13,62.1,59.01,61.08,1380200.0],["2016-08-10",61.08,61.5,59.88,60.1,610000.0],["2016-08-11",60.28,61.89,60.25,61.8,653800.0],["2016-08-12",61.98,64.12,61.9,64.09,1156200.0],["2016-08-15",64.32,66.7,63.0,66.09,1442900.0],["2016-08-16",66.0,66.9,64.71,65.85,983000.0],["2016-08-17",66.14,66.89,65.86,66.1,654700.0],["2016-08-18",65.7,65.98,63.01,63.64,1380900.0],["2016-08-19",63.64,66.03,63.51,65.01,1159000.0],["2016-08-22",65.36,66.2,65.05,65.84,564500.0],["2016-08-23",66.9,68.66,66.7,67.86,1224000.0],["2016-08-24",68.11,70.12,68.02,68.51,1630600.0],["2016-08-25",68.71,69.21,67.84,68.56,632100.0],["2016-08-26",69.81,70.0,68.35,68.98,923700.0],["2016-08-29",69.6,71.18,69.6,70.54,1544500.0],["2016-08-30",71.4,72.59,71.05,72.18,1412000.0],["2016-08-31",72.97,72.99,68.95,72.04,2392100.0],["2016-09-01",71.77,72.33,70.47,71.78,2293500.0],["2016-09-02",70.27,70.3,65.04,66.99,4699000.0],["2016-09-06",67.67,69.37,66.19,68.88,1624600.0],["2016-09-07",69.13,69.18,66.33,67.11,1236900.0],["2016-09-08",67.0,68.15,66.23,67.65,849700.0],["2016-09-09",67.05,67.45,63.49,63.51,2034200.0],["2016-09-12",62.36,66.78,61.2,66.31,1260600.0],["2016-09-13",66.21,67.13,65.5,65.83,796400.0],["2016-09-14",65.37,67.63,65.22,67.11,908000.0],["2016-09-15",66.91,69.28,66.33,68.85,1115200.0],["2016-09-16",68.79,69.19,67.18,68.2,1081000.0],["2016-09-19",68.37,69.95,68.22,68.4,1101300.0],["2016-09-20",68.52,69.1,65.6,66.21,1356700.0],["2016-09-21",66.14,67.65,66.04,67.46,733400.0],["2016-09-22",67.94,68.68,67.28,68.15,562600.0],["2016-09-23",67.85,67.96,66.73,67.05,942700.0],["2016-09-26",66.4,67.62,65.21,66.32,826500.0],["2016-09-27",66.05,68.68,66.0,68.64,924400.0],["2016-09-28",69.96,69.96,67.84,68.77,737500.0],["2016-09-29",69.0,71.64,68.57,70.87,1397600.0],["2016-09-30",70.82,74.56,70.77,73.61,1959600.0],["2016-10-03",73.66,74.95,73.1,73.91,1325500.0],["2016-10-04",74.1,74.54,72.41,73.05,880500.0],["2016-10-05",73.17,73.85,72.54,72.54,550500.0],["2016-10-06",72.55,73.08,70.69,71.48,667300.0],["2016-10-07",71.6,71.6,69.2,69.84,699700.0],["2016-10-10",69.83,70.88,68.81,69.09,635600.0],["2016-10-11",69.09,69.09,63.88,63.91,1989300.0],["2016-10-12",64.26,65.26,62.69,63.01,1094800.0],["2016-10-13",61.73,64.41,60.36,63.2,1592500.0],["2016-10-14",63.64,63.86,61.72,62.69,1433300.0],["2016-10-17",62.96,63.83,62.7,62.74,954100.0],["2016-10-18",63.41,65.4,62.96,64.36,1048000.0],["2016-10-19",64.84,64.87,63.52,63.59,562100.0],["2016-10-20",63.36,63.95,62.57,62.86,657800.0],["2016-10-21",62.23,63.19,61.75,62.44,595500.0],["2016-10-24",62.47,63.45,62.01,63.04,530100.0],["2016-10-25",63.2,65.14,62.56,62.74,624600.0],["2016-10-26",62.78,63.6,62.42,62.5,526800.0],["2016-10-27",63.2,63.5,61.26,61.39,478500.0],["2016-10-28",61.14,62.6,60.81,61.28,636600.0],["2016-10-31",61.45,61.8,60.53,61.37,612000.0],["2016-11-01",61.22,61.65,60.65,61.35,530400.0],["2016-11-02",60.72,60.99,56.77,56.8,1910000.0],["2016-11-03",56.41,57.94,56.1,56.27,1127100.0],["2016-11-04",55.01,59.34,54.3,57.91,1531400.0],["2016-11-07",59.06,59.4,57.93,58.63,754500.0],["2016-11-08",58.41,58.62,56.37,56.94,787000.0],["2016-11-09",54.64,57.46,53.7,57.27,1210100.0],["2016-11-10",57.85,58.65,55.62,57.51,1536500.0],["2016-11-11",57.93,59.73,57.38,59.66,893100.0],["2016-11-14",60.67,61.08,58.25,60.04,844300.0],["2016-11-15",60.32,62.98,59.85,62.2,1072700.0],["2016-11-16",62.15,62.74,60.72,61.75,608800.0],["2016-11-17",61.98,62.97,61.51,62.22,456600.0],["2016-11-18",62.5,62.5,61.08,61.88,549600.0],["2016-11-21",62.5,62.61,60.66,62.16,618500.0],["2016-11-22",62.12,63.32,61.6,62.28,638400.0],["2016-11-23",62.12,65.78,61.35,65.36,1192300.0],["2016-11-25",65.01,65.3,62.72,63.31,601600.0],["2016-11-28",62.9,64.85,62.35,63.62,901300.0],["2016-11-29",62.88,64.05,61.26,62.59,628000.0],["2016-11-30",62.43,64.27,60.93,61.52,1000400.0],["2016-12-01",61.46,61.86,59.15,61.39,1730800.0],["2016-12-02",56.99,58.88,54.25,54.47,6391000.0],["2016-12-05",54.63,57.48,54.53,57.06,1544300.0],["2016-12-06",57.57,57.85,56.85,57.21,801200.0],["2016-12-07",57.0,57.64,55.79,56.67,706500.0],["2016-12-08",56.95,57.12,55.51,55.58,939200.0],["2016-12-09",55.79,56.22,54.27,54.46,1091500.0],["2016-12-12",54.14,54.58,51.75,53.05,1511900.0],["2016-12-13",53.19,54.09,52.56,53.73,837900.0],["2016-12-14",53.73,54.77,53.66,54.09,590200.0],["2016-12-15",54.08,55.64,53.7,54.69,663800.0],["2016-12-16",54.57,54.92,53.62,54.01,804400.0],["2016-12-19",53.76,55.2,53.73,54.53,559700.0],["2016-12-20",54.44,55.5,54.3,54.83,424000.0],["2016-12-21",54.86,55.37,54.35,54.6,356200.0],["2016-12-22",54.45,54.97,54.17,54.34,508300.0],["2016-12-23",54.33,55.54,54.21,55.46,827700.0],["2016-12-27",55.5,56.03,54.52,54.62,568800.0],["2016-12-28",54.29,54.8,52.88,54.11,785200.0],["2016-12-29",53.88,54.48,53.52,54.27,534600.0],["2016-12-30",53.8,54.29,53.6,54.13,815200.0],["2017-01-03",54.49,55.14,52.26,52.54,819400.0],["2017-01-04",52.95,54.13,52.69,53.62,623900.0],["2017-01-05",54.36,58.18,54.2,56.34,2143400.0],["2017-01-06",56.26,56.33,54.52,54.62,1370800.0],["2017-01-09",54.45,55.26,53.4,53.77,844300.0],["2017-01-10",53.58,54.46,53.12,53.71,1023700.0],["2017-01-11",53.86,54.0,50.13,51.0,2144100.0],["2017-01-12",50.9,50.9,49.58,50.81,1046300.0],["2017-01-13",50.75,51.68,50.55,51.64,461100.0],["2017-01-17",51.9,51.95,49.28,49.57,1370000.0],["2017-01-18",49.6,50.32,48.46,49.42,810200.0],["2017-01-19",49.61,49.99,48.62,48.65,565900.0],["2017-01-20",48.72,49.31,48.67,48.86,654000.0],["2017-01-23",48.54,49.22,46.8,48.59,1468800.0],["2017-01-24",49.82,51.38,49.05,50.99,1457100.0],["2017-01-25",51.69,52.36,51.11,52.05,915400.0],["2017-01-26",52.35,52.7,50.97,51.0,685700.0],["2017-01-27",51.04,51.18,49.9,50.07,549600.0],["2017-01-30",49.86,50.0,48.87,49.78,464200.0],["2017-01-31",49.72,49.83,48.69,49.61,382400.0],["2017-02-01",50.0,50.5,49.18,50.04,583700.0],["2017-02-02",50.04,50.74,49.4,50.55,628000.0],["2017-02-03",49.5,51.98,49.5,51.58,1664300.0],["2017-02-06",51.16,52.48,50.6,52.05,802500.0],["2017-02-07",52.49,54.58,52.21,53.63,1579500.0],["2017-02-08",53.42,54.17,53.02,53.76,556400.0],["2017-02-09",55.25,55.33,53.95,54.81,873600.0],["2017-02-10",55.34,55.6,54.3,54.52,533600.0],["2017-02-13",54.57,55.19,53.9,54.3,438800.0],["2017-02-14",54.2,55.41,54.0,55.05,412800.0],["2017-02-15",55.06,55.93,55.06,55.78,354900.0],["2017-02-16",55.79,56.15,54.91,55.24,509600.0],["2017-02-17",55.25,55.77,54.93,55.47,747100.0],["2017-02-21",55.67,58.07,55.67,57.71,904600.0],["2017-02-22",57.85,58.49,57.05,57.64,738000.0],["2017-02-23",57.65,57.75,55.52,57.03,638700.0],["2017-02-24",56.44,60.04,56.28,58.73,1573600.0],["2017-02-27",59.65,60.19,58.4,59.78,1143100.0],["2017-02-28",59.75,60.52,58.41,58.95,1887700.0],["2017-03-01",60.54,60.68,55.31,56.34,4228500.0],["2017-03-02",56.02,58.46,55.92,56.72,1745800.0],["2017-03-03",56.47,56.93,55.26,55.6,811900.0],["2017-03-06",55.08,55.75,54.31,55.62,821200.0],["2017-03-07",54.68,55.7,53.76,53.92,791400.0],["2017-03-08",53.88,54.65,53.7,53.98,657600.0],["2017-03-09",54.0,54.78,52.84,53.03,875000.0],["2017-03-10",53.23,53.76,52.59,52.8,920700.0],["2017-03-13",53.75,56.87,53.75,56.67,2435200.0],["2017-03-14",56.47,56.82,55.78,55.95,798500.0],["2017-03-15",56.45,57.48,55.54,55.71,1046300.0],["2017-03-16",55.85,56.91,55.66,55.98,907600.0],["2017-03-17",55.96,56.92,55.75,56.34,825300.0],["2017-03-20",56.68,58.16,56.4,57.64,1044600.0],["2017-03-21",57.73,58.37,54.95,55.13,1079600.0],["2017-03-22",55.03,56.02,53.99,54.58,762500.0],["2017-03-23",54.34,55.05,54.1,54.39,538000.0],["2017-03-24",54.79,55.64,54.26,54.69,531900.0],["2017-03-27",54.24,56.12,53.9,56.06,628100.0],["2017-03-28",56.23,56.76,55.11,55.8,476100.0],["2017-03-29",56.01,56.27,55.07,55.4,423800.0],["2017-03-30",55.23,56.02,55.07,55.54,658000.0],["2017-03-31",55.28,55.64,54.11,54.71,1074300.0],["2017-04-03",54.75,55.32,54.5,55.14,581800.0],["2017-04-04",54.69,55.39,54.17,54.21,467700.0],["2017-04-05",54.24,56.74,54.24,54.73,1055500.0],["2017-04-06",54.5,55.52,54.2,54.9,600600.0],["2017-04-07",54.99,55.68,54.42,54.53,445700.0],["2017-04-10",54.57,54.75,53.4,53.86,887800.0],["2017-04-11",53.57,53.87,52.85,53.05,660300.0],["2017-04-12",52.88,52.97,51.38,51.64,784400.0],["2017-04-13",51.37,51.89,50.46,50.71,803200.0],["2017-04-17",50.77,51.12,49.98,50.45,590500.0],["2017-04-18",50.07,50.44,49.49,50.37,735200.0],["2017-04-19",50.84,52.29,50.84,52.02,818000.0],["2017-04-20",52.35,53.28,51.93,52.8,598000.0],["2017-04-21",52.78,53.54,52.19,53.35,541600.0],["2017-04-24",53.9,54.91,53.67,54.85,734900.0],["2017-04-25",54.87,56.21,54.72,55.84,720100.0],["2017-04-26",55.89,56.04,54.62,55.44,748500.0],["2017-04-27",56.0,57.38,55.58,56.95,796400.0],["2017-04-28",57.0,57.52,56.17,56.22,597300.0],["2017-05-01",56.2,57.51,55.78,57.45,439900.0],["2017-05-02",57.5,57.89,56.84,57.45,602100.0],["2017-05-03",57.18,57.18,55.82,56.86,437900.0],["2017-05-04",56.97,57.49,56.36,57.06,259700.0],["2017-05-05",57.26,58.25,56.6,58.24,437100.0],["2017-05-08",58.25,58.28,57.14,57.43,404200.0],["2017-05-09",57.51,58.15,57.03,57.98,359400.0],["2017-05-10",57.72,60.05,57.4,59.56,650600.0],["2017-05-11",59.44,60.11,58.16,59.73,462900.0],["2017-05-12",59.55,59.95,59.04,59.92,304500.0],["2017-05-15",60.0,61.97,59.55,61.62,766400.0],["2017-05-16",61.51,63.75,61.0,63.59,935400.0],["2017-05-17",62.18,62.8,59.96,60.01,933900.0],["2017-05-18",60.0,61.42,59.54,61.09,548500.0],["2017-05-19",61.19,63.08,61.09,63.03,680000.0],["2017-05-22",63.4,64.59,63.26,64.05,580100.0],["2017-05-23",64.37,64.4,62.23,63.14,609000.0],["2017-05-24",63.35,64.85,62.65,64.35,621100.0],["2017-05-25",64.52,65.39,63.86,64.93,720300.0],["2017-05-26",64.85,65.12,63.45,65.05,568900.0],["2017-05-30",61.59,61.91,59.7,60.26,3009000.0],["2017-05-31",60.32,61.23,57.75,58.54,1638600.0],["2017-06-01",58.72,60.09,55.59,58.49,3060100.0],["2017-06-02",58.83,59.9,58.12,59.22,797500.0],["2017-06-05",59.59,59.69,58.28,58.95,1115300.0],["2017-06-06",59.58,60.6,58.09,59.72,2214400.0],["2017-06-07",56.6,56.62,52.95,53.6,8426700.0],["2017-06-08",53.64,54.5,51.5,54.36,3719700.0],["2017-06-09",54.2,54.54,50.91,51.73,1764000.0],["2017-06-12",50.89,51.73,50.04,50.78,1637500.0],["2017-06-13",51.16,51.65,50.33,50.97,1596300.0],["2017-06-14",51.0,51.49,49.41,49.47,1445800.0],["2017-06-15",48.2,49.38,48.15,48.92,1042900.0],["2017-06-16",48.85,49.64,48.13,48.82,1218600.0],["2017-06-19",49.25,50.24,49.01,49.47,745400.0],["2017-06-20",49.44,49.48,48.59,48.98,630700.0],["2017-06-21",49.0,49.69,48.66,48.8,586200.0],["2017-06-22",48.86,49.6,48.86,49.29,639700.0],["2017-06-23",49.43,49.85,49.12,49.22,523500.0],["2017-06-26",49.54,49.82,48.53,49.71,743300.0],["2017-06-27",49.6,50.27,48.53,48.55,792900.0],["2017-06-28",49.07,50.28,48.91,50.03,655400.0],["2017-06-29",49.99,50.54,48.46,49.2,851300.0],["2017-06-30",49.42,49.83,48.53,48.55,622700.0],["2017-07-03",48.91,48.95,47.34,47.96,598300.0],["2017-07-05",48.05,50.74,47.85,48.82,3642400.0],["2017-07-06",48.27,48.93,48.04,48.65,760300.0],["2017-07-07",48.84,49.38,48.45,48.61,407300.0],["2017-07-10",48.74,50.24,48.63,50.04,996100.0],["2017-07-11",50.02,50.66,49.44,50.64,680700.0],["2017-07-12",51.08,51.56,50.31,50.79,567800.0],["2017-07-13",50.8,51.87,50.57,51.76,1099600.0],["2017-07-14",51.8,52.6,51.52,51.6,672800.0],["2017-07-17",51.7,51.97,50.89,51.02,632700.0],["2017-07-18",50.8,52.16,50.33,51.15,817100.0],["2017-07-19",51.23,51.81,51.05,51.37,362500.0],["2017-07-20",51.46,51.75,51.01,51.35,374900.0],["2017-07-21",51.27,51.27,50.25,50.72,344500.0],["2017-07-24",50.65,50.65,49.84,50.09,475900.0],["2017-07-25",50.11,50.96,49.99,50.66,469200.0],["2017-07-26",50.84,51.23,50.08,50.61,487500.0],["2017-07-27",50.66,51.06,49.22,49.53,836600.0],["2017-07-28",49.26,50.16,49.21,50.05,399600.0],["2017-07-31",50.22,50.28,49.48,50.05,358500.0],["2017-08-01",50.22,51.51,49.6,51.4,665400.0],["2017-08-02",51.87,51.95,50.27,50.65,527100.0],["2017-08-03",50.92,51.59,50.09,50.46,419000.0],["2017-08-04",51.01,52.0,50.76,50.9,509900.0],["2017-08-07",50.89,51.6,50.63,51.28,662700.0],["2017-08-08",51.03,52.81,50.9,52.26,744200.0],["2017-08-09",52.0,52.75,51.34,51.66,501300.0],["2017-08-10",51.34,51.86,49.8,50.53,734600.0],["2017-08-11",50.68,51.0,50.04,50.7,395200.0],["2017-08-14",51.14,52.25,50.57,51.96,414400.0],["2017-08-15",52.12,52.6,51.32,51.43,386200.0],["2017-08-16",51.61,52.15,50.47,50.81,461400.0],["2017-08-17",50.63,51.35,50.43,50.6,346100.0],["2017-08-18",50.33,51.1,50.26,50.64,345700.0],["2017-08-21",50.61,50.65,49.22,49.39,400100.0],["2017-08-22",49.75,52.3,49.7,51.67,913300.0],["2017-08-23",51.24,53.49,50.73,53.3,680300.0],["2017-08-24",53.33,53.94,52.34,52.44,601900.0],["2017-08-25",52.61,53.59,52.32,52.98,473400.0],["2017-08-28",53.17,54.93,53.03,54.8,691400.0],["2017-08-29",53.96,54.59,53.25,54.23,768800.0],["2017-08-30",54.35,54.85,54.05,54.08,491000.0],["2017-08-31",54.21,54.74,53.7,54.4,1387500.0],["2017-09-01",45.93,46.68,42.01,42.24,16101300.0],["2017-09-05",41.57,42.88,40.57,40.6,3966000.0],["2017-09-06",40.61,41.76,40.06,41.58,2571100.0],["2017-09-07",42.44,43.6,41.88,42.94,2886400.0],["2017-09-08",43.12,43.46,41.9,43.44,2228700.0],["2017-09-11",43.65,44.61,43.52,44.59,1738000.0],["2017-09-12",44.77,47.0,44.66,46.33,1972900.0],["2017-09-13",46.32,47.3,45.84,46.18,1384900.0],["2017-09-14",46.02,46.45,45.3,45.46,829100.0],["2017-09-15",45.45,46.6,45.35,46.43,1002800.0],["2017-09-18",46.4,46.92,45.94,46.56,1033100.0],["2017-09-19",46.84,47.04,46.05,46.44,681300.0],["2017-09-20",46.36,46.45,45.84,46.15,755500.0],["2017-09-21",46.0,46.82,45.73,45.83,1004000.0],["2017-09-22",45.64,46.97,45.51,46.96,1079600.0],["2017-09-25",46.71,47.2,45.84,46.27,631100.0],["2017-09-26",46.63,46.66,45.48,45.6,785200.0],["2017-09-27",47.54,49.37,47.5,48.57,2318400.0],["2017-09-28",48.42,48.96,47.7,48.47,855800.0],["2017-09-29",48.87,49.9,48.26,49.01,1101900.0],["2017-10-02",49.03,49.38,48.13,48.7,1022300.0],["2017-10-03",48.8,49.92,48.65,49.3,734700.0],["2017-10-04",49.26,49.87,48.76,49.5,587700.0],["2017-10-05",49.67,49.86,48.6,48.66,551800.0],["2017-10-06",48.61,49.84,48.5,49.73,557400.0],["2017-10-09",49.92,50.69,49.56,50.35,886700.0],["2017-10-10",50.5,51.21,50.35,50.93,904400.0],["2017-10-11",50.94,52.01,50.65,51.51,913700.0],["2017-10-12",51.19,51.71,50.92,51.46,447400.0],["2017-10-13",52.25,54.83,52.25,54.7,1813200.0],["2017-10-16",54.04,55.13,53.42,54.08,1217000.0],["2017-10-17",53.74,53.93,52.82,53.83,938900.0],["2017-10-18",53.98,54.0,52.93,53.03,777000.0],["2017-10-19",52.59,53.2,52.09,52.74,620800.0],["2017-10-20",53.34,53.47,52.42,52.85,577800.0],["2017-10-23",53.15,54.67,52.51,54.25,1298000.0],["2017-10-24",54.45,54.9,53.71,54.08,702300.0],["2017-10-25",53.72,54.64,53.1,53.71,464300.0],["2017-10-26",53.62,55.41,53.33,54.4,1407300.0],["2017-10-27",55.12,55.3,54.1,54.94,677000.0],["2017-10-30",55.06,55.08,53.75,54.74,578200.0],["2017-10-31",55.0,56.61,54.85,56.44,851300.0],["2017-11-01",56.6,57.4,55.45,56.38,807800.0],["2017-11-02",56.2,56.2,54.27,55.08,811900.0],["2017-11-03",55.17,56.1,54.6,55.85,593800.0],["2017-11-06",55.99,58.09,55.77,58.01,1097100.0],["2017-11-07",57.56,57.56,55.57,56.02,800500.0],["2017-11-08",56.05,57.68,56.05,57.35,617300.0],["2017-11-09",56.7,56.71,55.34,56.42,729000.0],["2017-11-10",56.4,57.14,55.86,56.45,416000.0],["2017-11-13",55.96,56.28,55.28,55.31,481900.0],["2017-11-14",55.06,56.13,54.54,54.68,674400.0],["2017-11-15",54.02,54.33,52.45,53.6,797200.0],["2017-11-16",53.78,54.79,53.76,54.3,578800.0],["2017-11-17",54.16,54.47,53.59,53.71,679300.0],["2017-11-20",53.51,56.44,53.51,56.27,657500.0],["2017-11-21",56.43,57.22,56.21,56.98,599000.0],["2017-11-22",57.0,58.3,56.64,57.71,794000.0],["2017-11-24",57.94,58.51,57.75,58.44,380800.0],["2017-11-27",58.0,58.55,57.13,57.51,725500.0],["2017-11-28",57.5,57.5,55.49,55.62,755700.0],["2017-11-29",55.64,55.96,53.8,54.46,1087000.0],["2017-11-30",54.62,55.74,53.89,54.27,1678100.0],["2017-12-01",58.9,65.09,58.89,62.03,8805700.0],["2017-12-04",62.26,62.67,59.02,59.33,2323300.0],["2017-12-05",58.97,59.63,57.42,57.57,1431900.0],["2017-12-06",57.35,58.0,56.65,57.09,837500.0],["2017-12-07",57.08,58.32,56.1,58.14,978900.0],["2017-12-08",58.73,59.49,58.5,59.0,910600.0],["2017-12-11",59.27,59.92,58.12,58.81,623700.0],["2017-12-12",58.56,58.9,57.75,57.85,500400.0],["2017-12-13",58.12,59.48,58.12,58.42,499800.0],["2017-12-14",58.69,58.78,57.36,57.56,343100.0],["2017-12-15",57.74,57.84,56.41,56.51,1118400.0],["2017-12-18",56.94,58.28,56.79,58.17,1106500.0],["2017-12-19",58.17,58.7,57.69,58.1,710100.0],["2017-12-20",58.3,58.6,57.75,58.51,649800.0],["2017-12-21",58.5,59.25,57.87,59.06,814400.0],["2017-12-22",58.99,59.54,58.6,58.99,502500.0],["2017-12-26",58.95,59.99,57.85,59.89,731600.0],["2017-12-27",59.38,59.89,58.41,59.03,595000.0],["2017-12-28",59.03,59.61,58.84,59.5,684500.0],["2017-12-29",59.49,59.89,58.65,58.75,815700.0],["2018-01-02",59.0,62.34,58.51,62.33,1112300.0],["2018-01-03",64.21,66.23,63.01,64.47,2072300.0],["2018-01-04",65.0,65.25,62.01,63.3,1254100.0],["2018-01-05",63.58,63.8,62.92,63.62,679300.0],["2018-01-08",62.5,64.11,62.35,62.66,1028800.0],["2018-01-09",62.36,62.53,60.13,60.21,1172400.0],["2018-01-10",59.5,59.51,54.67,54.92,2996200.0],["2018-01-11",55.1,55.43,53.37,54.67,1586200.0],["2018-01-12",54.74,55.13,54.22,54.92,948400.0],["2018-01-16",55.39,55.8,53.28,53.69,1266200.0],["2018-01-17",54.1,55.19,53.55,53.8,902500.0],["2018-01-18",54.1,54.47,52.5,52.6,937000.0],["2018-01-19",53.0,53.0,51.24,51.38,1574600.0],["2018-01-22",52.03,52.32,51.38,51.74,1323600.0],["2018-01-23",52.01,53.14,52.01,52.52,716200.0],["2018-01-24",52.28,52.71,49.37,49.96,1557200.0],["2018-01-25",50.34,50.9,49.61,50.1,704300.0],["2018-01-26",50.14,50.79,49.85,50.25,678800.0],["2018-01-29",48.51,48.92,46.75,48.19,2859100.0],["2018-01-30",47.75,52.67,46.98,50.8,3170500.0],["2018-01-31",50.84,51.49,49.58,50.4,872900.0],["2018-02-01",49.92,51.08,49.51,49.74,542100.0],["2018-02-02",49.2,49.55,47.97,48.15,729100.0],["2018-02-05",47.88,49.08,47.06,47.39,877700.0],["2018-02-06",46.47,48.27,46.16,47.8,773400.0],["2018-02-07",47.68,48.64,47.38,47.6,718500.0],["2018-02-08",47.61,48.15,46.2,46.2,604500.0],["2018-02-09",46.57,48.66,46.09,48.18,1001700.0],["2018-02-12",48.34,48.42,47.09,47.5,602200.0],["2018-02-13",47.04,47.73,47.03,47.38,442300.0],["2018-02-14",46.74,48.92,46.65,48.73,579100.0],["2018-02-15",49.19,49.69,48.26,49.04,304600.0],["2018-02-16",49.0,49.41,48.26,48.27,347900.0],["2018-02-20",47.85,49.74,47.77,49.23,596800.0],["2018-02-21",49.46,49.92,48.5,48.52,521800.0],["2018-02-22",48.75,49.4,48.0,48.39,316200.0],["2018-02-23",48.84,49.05,48.17,48.89,354000.0],["2018-02-26",49.04,49.92,48.63,49.55,498700.0],["2018-02-27",49.24,49.56,48.27,48.54,385300.0],["2018-02-28",49.0,49.4,47.92,48.08,621300.0],["2018-03-01",47.83,48.3,45.02,45.67,2065700.0],["2018-03-02",47.01,52.62,47.0,51.82,4080800.0],["2018-03-05",51.5,51.65,48.82,49.91,1500100.0],["2018-03-06",49.97,52.01,49.94,51.6,826600.0],["2018-03-07",51.02,53.07,50.42,52.38,722100.0],["2018-03-08",52.5,53.73,52.22,53.36,640500.0],["2018-03-09",53.5,55.0,53.5,54.31,913100.0],["2018-03-12",54.87,55.25,54.1,55.0,535800.0],["2018-03-13",55.11,55.35,52.86,53.11,719600.0],["2018-03-14",53.2,54.55,53.12,54.14,480100.0],["2018-03-15",54.31,54.81,53.26,53.37,574300.0],["2018-03-16",53.45,54.33,52.35,54.24,1267300.0],["2018-03-19",53.73,54.1,52.36,52.86,659700.0],["2018-03-20",52.88,53.99,52.54,53.97,667100.0],["2018-03-21",53.67,54.81,53.39,54.25,486300.0],["2018-03-22",53.69,53.9,51.11,51.32,766200.0],["2018-03-23",51.48,51.9,49.2,50.0,1086600.0],["2018-03-26",51.09,51.76,49.9,51.13,599200.0],["2018-03-27",51.24,51.24,48.97,49.36,1207400.0],["2018-03-28",49.15,52.71,48.58,49.98,2123600.0],["2018-03-29",50.4,50.81,47.11,48.99,1511700.0],["2018-04-02",48.55,48.68,46.46,46.94,971100.0],["2018-04-03",47.09,47.75,46.39,47.0,650500.0],["2018-04-04",46.26,47.25,45.9,46.93,992400.0],["2018-04-05",47.27,47.5,46.25,46.48,530600.0],["2018-04-06",46.12,46.4,44.13,44.45,837400.0],["2018-04-09",44.68,45.57,44.21,44.41,940100.0],["2018-04-10",45.3,46.67,44.88,46.15,764800.0],["2018-04-11",45.65,52.15,45.57,50.84,2867400.0],["2018-04-12",50.97,53.49,49.56,51.69,2473200.0],["2018-04-13",51.7,52.5,50.89,52.1,654800.0],["2018-04-16",52.13,53.2,51.47,51.66,815900.0],["2018-04-17",52.81,52.98,50.93,51.33,697400.0],["2018-04-18",51.34,51.5,49.02,49.57,1231500.0],["2018-04-19",49.43,49.5,48.06,48.52,944400.0],["2018-04-20",48.33,50.88,47.89,50.59,1491300.0],["2018-04-23",51.37,51.48,46.83,47.49,1055600.0],["2018-04-24",48.02,48.75,45.86,46.51,956600.0],["2018-04-25",46.51,47.43,45.36,46.05,1034700.0],["2018-04-26",46.81,47.85,46.0,47.75,884500.0],["2018-04-27",48.02,48.13,46.29,46.75,502600.0],["2018-04-30",46.47,46.86,46.02,46.59,564600.0],["2018-05-01",46.8,47.52,46.0,47.36,630900.0],["2018-05-02",47.84,49.24,47.05,48.45,776500.0],["2018-05-03",47.96,48.83,47.6,48.47,318600.0],["2018-05-04",48.16,49.23,47.43,48.95,470400.0],["2018-05-07",49.21,50.52,48.28,49.83,718900.0],["2018-05-08",50.0,51.62,49.5,50.56,618700.0],["2018-05-09",50.61,52.68,50.01,52.09,948000.0],["2018-05-10",52.76,53.3,51.81,52.47,664300.0],["2018-05-11",52.47,52.47,51.2,51.75,493900.0],["2018-05-14",51.9,53.23,51.65,51.76,433500.0],["2018-05-15",51.32,51.55,50.07,50.73,434400.0],["2018-05-16",50.61,55.1,50.5,54.41,3885900.0],["2018-05-17",54.62,55.5,49.01,49.68,4143800.0],["2018-05-18",51.1,52.26,50.2,50.46,1674300.0],["2018-05-21",50.53,50.99,48.69,49.77,1220700.0],["2018-05-22",50.16,50.94,49.55,50.85,935600.0],["2018-05-23",50.24,50.91,49.08,50.78,626600.0],["2018-05-24",50.69,51.48,50.11,50.4,497800.0],["2018-05-25",50.45,51.28,50.1,50.3,368000.0],["2018-05-29",50.25,51.34,49.33,49.8,1045100.0],["2018-05-30",49.96,51.1,49.17,49.81,891500.0],["2018-05-31",49.9,50.67,48.8,48.86,698200.0],["2018-06-01",49.37,50.0,48.58,49.15,902100.0],["2018-06-04",49.3,49.63,48.66,49.56,812200.0],["2018-06-05",49.43,50.08,48.69,49.39,2967800.0],["2018-06-06",44.45,44.5,42.4,43.0,10874700.0],["2018-06-07",43.26,43.65,42.0,43.35,3619900.0],["2018-06-08",42.84,43.42,42.2,42.66,1741900.0],["2018-06-11",42.47,43.58,42.4,43.39,1655000.0],["2018-06-12",43.5,43.78,42.56,43.16,1190400.0],["2018-06-13",43.06,43.98,43.04,43.22,894000.0],["2018-06-14",43.31,44.08,42.41,42.66,1070300.0],["2018-06-15",42.6,43.8,42.57,43.63,1417200.0],["2018-06-18",43.05,43.7,42.7,43.58,831200.0],["2018-06-19",43.41,44.0,42.56,43.12,567200.0],["2018-06-20",43.28,44.69,43.25,44.32,825400.0],["2018-06-21",44.46,44.9,43.37,43.68,717900.0],["2018-06-22",43.92,44.23,43.18,43.24,579800.0],["2018-06-25",43.02,43.02,41.32,41.89,908100.0],["2018-06-26",41.71,42.24,41.38,41.97,487700.0],["2018-06-27",41.87,42.13,40.03,40.09,844400.0],["2018-06-28",39.99,39.99,38.17,38.79,1392800.0],["2018-06-29",39.12,39.5,38.45,38.61,977800.0],["2018-07-02",38.4,38.48,37.17,38.09,986400.0],["2018-07-03",38.24,38.69,37.67,37.98,525600.0],["2018-07-05",38.0,39.07,37.56,39.04,604000.0],["2018-07-06",39.2,39.98,39.2,39.76,553800.0],["2018-07-09",40.05,40.55,39.55,40.54,464500.0],["2018-07-10",40.55,40.99,39.88,40.43,593400.0],["2018-07-11",40.1,40.1,38.68,38.71,781200.0],["2018-07-12",39.0,39.43,38.46,39.03,682400.0],["2018-07-13",38.83,38.88,37.25,37.91,2084400.0],["2018-07-16",37.91,38.65,37.48,37.62,1038600.0],["2018-07-17",37.37,38.77,37.37,38.51,838000.0],["2018-07-18",38.49,39.3,38.25,39.11,685400.0],["2018-07-19",39.04,40.06,38.81,39.76,759800.0],["2018-07-20",39.63,39.64,38.72,38.79,633400.0],["2018-07-23",38.75,39.28,37.54,39.25,634600.0],["2018-07-24",39.3,39.87,38.32,38.54,1253700.0],["2018-07-25",38.53,39.39,38.03,39.35,805100.0],["2018-07-26",39.04,40.16,38.6,39.58,608100.0],["2018-07-27",39.6,39.93,38.27,38.75,576800.0],["2018-07-30",38.81,39.05,37.84,38.31,538700.0],["2018-07-31",38.58,39.54,38.49,39.18,614800.0],["2018-08-01",39.04,39.3,38.23,39.03,669200.0],["2018-08-02",38.59,39.86,38.48,39.51,596000.0],["2018-08-03",39.6,40.49,38.4,38.62,712200.0],["2018-08-06",38.66,39.28,38.18,39.17,702000.0],["2018-08-07",39.15,40.06,38.91,39.75,535400.0],["2018-08-08",39.7,40.1,39.03,39.45,656900.0],["2018-08-09",39.3,39.74,39.11,39.57,349500.0],["2018-08-10",39.12,39.5,38.57,38.72,368300.0],["2018-08-13",38.6,39.02,37.68,37.85,767600.0],["2018-08-14",37.84,38.13,37.42,37.94,726100.0],["2018-08-15",37.76,37.98,37.1,37.74,415000.0],["2018-08-16",37.81,38.35,37.69,37.98,344300.0],["2018-08-17",37.7,38.14,37.1,38.03,621500.0],["2018-08-20",38.1,38.85,37.69,38.26,435600.0],["2018-08-21",38.31,38.97,37.9,38.35,593400.0],["2018-08-22",38.29,38.93,38.12,38.84,397700.0],["2018-08-23",38.76,39.19,38.5,38.76,650800.0],["2018-08-24",38.98,39.73,38.94,39.25,566400.0],["2018-08-27",39.3,40.06,39.16,39.65,671600.0],["2018-08-28",39.71,39.86,38.56,39.44,1031100.0],["2018-08-29",39.52,40.58,39.5,40.07,818800.0],["2018-08-30",40.01,40.54,39.15,39.75,1660800.0],["2018-08-31",34.8,40.28,34.33,38.31,10197700.0],["2018-09-04",37.97,38.18,37.04,38.11,2242700.0],["2018-09-05",38.19,39.24,37.35,38.91,1426200.0],["2018-09-06",38.9,41.0,38.77,40.64,1442200.0],["2018-09-07",40.2,40.87,38.75,38.87,1152500.0],["2018-09-10",38.76,39.57,38.47,38.69,636800.0],["2018-09-11",38.51,40.42,38.06,40.22,1279500.0],["2018-09-12",40.0,40.57,39.65,40.1,1002200.0],["2018-09-13",40.3,40.64,38.77,39.0,1003900.0],["2018-09-14",39.2,39.42,37.88,38.0,826300.0],["2018-09-17",37.76,38.02,36.03,36.13,1436100.0],["2018-09-18",36.04,36.17,35.52,35.55,1115800.0],["2018-09-19",35.54,36.5,35.01,36.48,1105600.0],["2018-09-20",36.61,37.85,36.61,37.73,873800.0],["2018-09-21",37.77,38.82,37.05,38.48,957300.0],["2018-09-24",38.39,38.84,37.78,38.55,393000.0],["2018-09-25",38.49,38.61,37.82,37.87,519600.0],["2018-09-26",37.91,38.73,37.75,38.03,408700.0],["2018-09-27",38.07,39.18,37.79,38.51,721700.0],["2018-09-28",38.45,38.91,37.81,38.68,586900.0],["2018-10-01",38.93,39.8,38.42,38.68,1007000.0],["2018-10-02",38.55,38.65,37.75,38.03,621600.0],["2018-10-03",38.02,38.12,37.09,37.32,640200.0],["2018-10-04",37.17,37.34,36.12,36.38,616500.0],["2018-10-05",36.39,36.79,34.55,35.08,1175100.0],["2018-10-08",34.98,35.37,34.2,34.69,481500.0],["2018-10-09",34.6,35.02,33.81,33.9,514900.0],["2018-10-10",33.72,33.97,31.66,31.84,1377300.0],["2018-10-11",31.63,33.42,31.41,32.86,1105200.0],["2018-10-12",33.26,34.53,32.94,33.66,628800.0],["2018-10-15",33.5,34.6,32.89,34.2,503600.0],["2018-10-16",34.52,35.73,34.27,35.64,765200.0],["2018-10-17",35.62,36.3,35.07,35.57,301300.0],["2018-10-18",35.3,35.49,33.62,33.86,468100.0],["2018-10-19",33.87,34.49,32.67,32.81,544400.0],["2018-10-22",32.87,33.66,32.73,33.49,500600.0],["2018-10-23",32.7,35.48,32.58,34.78,1079200.0],["2018-10-24",34.75,34.96,33.08,33.11,724500.0],["2018-10-25",33.14,34.63,33.14,34.09,464900.0],["2018-10-26",33.11,34.05,32.58,33.3,483500.0],["2018-10-29",34.03,34.57,32.41,33.3,481500.0],["2018-10-30",33.28,34.36,33.06,34.3,383500.0],["2018-10-31",34.75,35.86,34.57,34.78,550800.0],["2018-11-01",34.95,36.73,34.81,36.32,485700.0],["2018-11-02",36.33,36.8,35.25,36.34,367400.0],["2018-11-05",36.25,36.25,34.79,35.65,296500.0],["2018-11-06",35.58,36.4,35.35,36.03,213100.0],["2018-11-07",36.26,36.55,35.54,36.24,385300.0],["2018-11-08",35.71,37.2,35.37,36.63,239300.0],["2018-11-09",36.28,36.7,34.97,35.0,304400.0],["2018-11-12",34.74,35.21,33.19,33.87,298300.0],["2018-11-13",34.0,35.19,33.51,34.71,312800.0],["2018-11-14",35.16,35.35,33.47,33.66,375800.0],["2018-11-15",33.51,34.86,33.15,34.7,357500.0],["2018-11-16",34.1,34.3,32.62,33.27,469800.0],["2018-11-19",32.99,33.15,31.67,31.85,641200.0],["2018-11-20",30.3,32.5,30.0,32.23,734800.0],["2018-11-21",32.7,33.58,32.64,32.65,322000.0],["2018-11-23",32.23,33.92,32.23,33.56,299600.0],["2018-11-26",33.82,34.48,33.51,33.93,931300.0],["2018-11-27",33.51,34.36,33.07,33.34,576700.0],["2018-11-28",33.5,34.95,33.28,34.65,936100.0],["2018-11-29",34.33,35.15,33.67,33.75,1299200.0],["2018-11-30",38.5,40.65,37.2,39.99,5799100.0],["2018-12-03",40.85,42.79,40.31,42.35,1804000.0],["2018-12-04",41.61,42.23,40.01,40.2,873300.0],["2018-12-06",39.27,40.28,38.58,39.4,1115400.0],["2018-12-07",39.22,40.02,37.45,38.09,727700.0],["2018-12-10",37.47,39.07,37.41,38.68,630700.0],["2018-12-11",39.0,40.48,38.66,39.05,581300.0],["2018-12-12",39.71,40.0,38.9,39.02,638900.0],["2018-12-13",39.25,39.31,37.56,38.08,634700.0],["2018-12-14",37.62,38.5,37.52,37.61,409800.0],["2018-12-17",37.49,38.94,37.02,37.08,626600.0],["2018-12-18",37.38,38.65,36.6,37.65,725600.0],["2018-12-19",37.67,38.5,36.28,36.51,649800.0],["2018-12-20",36.55,37.0,34.1,35.47,887600.0],["2018-12-21",35.54,35.9,34.27,34.33,1053500.0],["2018-12-24",32.7,34.51,32.31,33.31,608600.0],["2018-12-26",33.49,34.78,32.51,34.74,684700.0],["2018-12-27",34.18,35.2,33.72,35.2,425900.0],["2018-12-28",35.13,35.88,34.54,35.18,336700.0],["2018-12-31",35.19,35.74,34.61,34.98,412600.0],["2019-01-02",34.25,36.98,34.25,36.03,723800.0],["2019-01-03",35.21,35.35,33.88,34.37,504100.0],["2019-01-04",34.97,36.44,34.8,36.11,511000.0],["2019-01-07",36.28,36.81,35.61,36.77,815500.0],["2019-01-08",37.18,37.75,36.39,36.58,771000.0],["2019-01-09",36.69,37.41,36.63,36.99,658700.0],["2019-01-10",36.72,37.72,36.21,37.67,350300.0],["2019-01-11",37.44,38.71,37.25,37.85,526400.0],["2019-01-14",37.29,37.29,35.52,36.22,666300.0],["2019-01-15",36.15,36.54,35.18,35.88,546500.0],["2019-01-16",36.05,36.2,35.18,35.2,350700.0],["2019-01-17",35.03,35.84,34.84,35.7,501800.0],["2019-01-18",35.76,36.9,35.33,36.33,759000.0],["2019-01-22",36.03,36.47,35.5,35.71,368500.0],["2019-01-23",35.9,36.8,35.61,36.0,365000.0],["2019-01-24",36.55,37.61,36.55,37.22,505200.0],["2019-01-25",37.54,38.73,37.03,38.42,689400.0],["2019-01-28",37.81,38.54,37.75,38.02,617800.0],["2019-01-29",38.03,38.23,36.99,37.13,357000.0],["2019-01-30",37.43,38.49,37.03,38.08,270700.0],["2019-01-31",37.99,38.46,37.43,38.0,361200.0],["2019-02-01",37.97,38.6,37.69,38.17,282400.0],["2019-02-04",38.18,38.43,37.78,38.2,313500.0],["2019-02-05",38.12,38.87,37.63,38.58,376200.0],["2019-02-06",38.77,39.83,38.35,39.53,521500.0],["2019-02-07",39.24,39.38,37.83,37.85,479500.0],["2019-02-08",37.35,38.02,37.17,37.47,359800.0],["2019-02-11",37.6,38.41,37.28,38.39,258800.0],["2019-02-12",38.69,39.52,38.66,39.32,329700.0],["2019-02-13",39.35,39.74,39.08,39.24,260900.0],["2019-02-14",39.09,39.75,39.09,39.41,227300.0],["2019-02-15",39.59,39.75,39.13,39.53,273800.0],["2019-02-19",39.39,39.81,39.05,39.28,192700.0],["2019-02-20",39.45,40.21,39.21,39.83,246700.0],["2019-02-21",39.74,39.96,39.42,39.7,205500.0],["2019-02-22",40.05,40.76,40.0,40.74,446900.0],["2019-02-25",40.93,42.2,40.8,41.38,598800.0],["2019-02-26",41.29,41.36,40.55,40.93,434700.0],["2019-02-27",40.64,40.99,40.11,40.44,226300.0],["2019-02-28",40.26,40.65,39.81,40.37,219000.0],["2019-03-01",40.48,40.84,39.65,40.02,430300.0],["2019-03-04",40.1,40.9,39.59,40.12,408600.0],["2019-03-05",40.23,40.74,39.33,40.54,1061600.0],["2019-03-06",44.3,45.0,41.7,42.06,4114700.0],["2019-03-07",41.6,43.43,41.22,42.13,1099500.0],["2019-03-08",41.47,41.49,40.04,40.62,894000.0],["2019-03-11",40.77,43.71,40.34,43.66,1078900.0],["2019-03-12",43.73,44.21,43.39,43.88,474300.0],["2019-03-13",44.0,44.28,43.4,43.77,477000.0],["2019-03-14",43.68,44.1,43.37,43.47,265600.0],["2019-03-15",43.69,44.29,42.94,43.75,540900.0],["2019-03-18",43.69,43.69,42.41,42.99,351800.0],["2019-03-19",44.0,44.11,43.1,43.66,640600.0],["2019-03-20",43.68,43.75,43.01,43.05,313600.0],["2019-03-21",43.0,45.0,42.84,44.39,941500.0],["2019-03-22",44.07,44.19,42.45,42.55,505400.0],["2019-03-25",42.4,43.11,41.82,42.34,305100.0],["2019-03-26",42.63,43.0,42.35,42.81,186300.0],["2019-03-27",42.82,42.95,42.14,42.7,256400.0],["2019-03-28",42.82,43.18,42.06,42.71,174000.0],["2019-03-29",43.1,43.45,42.71,43.2,301300.0],["2019-04-01",43.64,43.76,43.03,43.66,267100.0],["2019-04-02",43.62,43.88,42.75,43.28,227800.0],["2019-04-03",43.74,44.95,43.29,44.84,476800.0],["2019-04-04",44.79,45.5,44.33,44.5,435500.0],["2019-04-05",44.61,45.23,44.11,44.88,272900.0],["2019-04-08",44.83,45.52,44.75,45.48,225700.0],["2019-04-09",45.37,45.5,44.79,45.27,247000.0],["2019-04-10",45.25,45.98,45.16,45.88,262100.0],["2019-04-11",45.94,46.92,45.73,46.54,427600.0],["2019-04-12",46.93,47.73,46.57,47.69,402400.0],["2019-04-15",47.6,48.25,46.68,46.74,492800.0],["2019-04-16",47.0,49.39,46.84,49.32,771100.0],["2019-04-17",49.83,50.0,48.07,49.23,784100.0],["2019-04-18",49.03,49.34,47.62,48.64,746000.0],["2019-04-22",48.38,49.85,47.91,49.81,496400.0],["2019-04-23",50.0,51.37,49.66,50.48,841900.0],["2019-04-24",50.44,52.12,50.0,51.27,731400.0],["2019-04-25",51.41,51.41,49.42,50.44,332700.0],["2019-04-26",50.0,50.0,48.97,49.52,361300.0],["2019-04-29",49.53,49.84,49.06,49.17,192300.0],["2019-04-30",49.08,50.31,48.93,50.12,372900.0],["2019-05-01",50.45,51.2,49.91,49.91,552300.0],["2019-05-02",49.91,51.23,49.91,50.73,441200.0],["2019-05-03",51.0,51.36,50.6,51.13,311400.0],["2019-05-06",49.75,50.61,49.51,49.85,365100.0],["2019-05-07",49.24,49.94,47.92,48.66,446700.0],["2019-05-08",48.35,49.92,47.95,48.56,283000.0],["2019-05-09",48.02,48.38,46.81,47.7,403800.0],["2019-05-10",47.36,48.5,46.55,48.31,316000.0],["2019-05-13",47.04,47.35,44.76,45.14,445600.0],["2019-05-14",45.5,47.93,45.4,47.65,575800.0],["2019-05-15",47.02,49.07,46.89,48.57,553200.0],["2019-05-16",48.54,48.54,47.14,47.16,571500.0],["2019-05-17",46.54,47.1,45.23,45.42,643300.0],["2019-05-20",44.73,45.04,44.14,44.57,562500.0],["2019-05-21",45.0,45.1,44.08,44.25,742400.0],["2019-05-22",38.66,40.72,38.16,39.2,3830100.0],["2019-05-23",38.71,38.8,36.8,37.21,1046900.0],["2019-05-24",37.51,39.06,37.38,38.24,799100.0],["2019-05-28",38.37,38.55,37.47,37.54,433500.0],["2019-05-29",37.26,37.6,36.68,37.43,731200.0],["2019-05-30",37.44,38.54,37.43,38.44,549200.0],["2019-05-31",37.85,38.51,37.45,37.91,361900.0],["2019-06-03",37.73,39.11,37.12,38.11,843100.0],["2019-06-04",39.04,39.86,38.06,39.75,917500.0],["2019-06-05",42.55,43.75,38.95,39.78,3584800.0],["2019-06-06",39.75,40.03,37.87,38.97,1036300.0],["2019-06-07",39.2,39.8,38.23,38.96,1191800.0],["2019-06-10",39.25,41.84,39.25,41.47,821700.0],["2019-06-11",41.93,42.44,41.44,42.3,619800.0],["2019-06-12",40.66,42.54,40.66,42.15,356200.0],["2019-06-13",42.28,42.85,41.89,42.09,494400.0],["2019-06-14",41.72,41.72,41.0,41.38,295200.0],["2019-06-17",41.57,42.26,41.38,41.7,325500.0],["2019-06-18",41.93,44.11,41.5,43.38,743500.0],["2019-06-19",43.77,43.8,43.1,43.72,270200.0],["2019-06-20",44.2,44.73,43.78,43.97,336600.0],["2019-06-21",43.78,44.64,43.3,44.45,759700.0],["2019-06-24",44.26,44.51,43.39,43.87,338000.0],["2019-06-25",43.54,44.83,43.54,44.0,391300.0],["2019-06-26",44.47,45.59,44.19,44.27,422200.0],["2019-06-27",44.33,45.0,44.04,44.31,323100.0],["2019-06-28",44.53,44.64,43.81,44.13,500900.0],["2019-07-01",45.53,46.23,44.34,44.97,457300.0],["2019-07-02",45.2,45.2,44.26,44.46,332600.0],["2019-07-03",44.29,44.57,43.66,44.45,239000.0],["2019-07-05",44.04,44.51,43.4,44.5,306400.0],["2019-07-08",44.25,44.93,43.62,44.88,385500.0],["2019-07-09",44.6,45.97,44.0,45.23,426000.0],["2019-07-10",45.24,46.17,44.82,45.19,340400.0],["2019-07-11",45.27,45.6,44.71,44.8,243700.0],["2019-07-12",44.88,46.5,44.87,46.27,419600.0],["2019-07-15",46.43,46.88,46.01,46.28,315000.0],["2019-07-16",46.17,46.83,45.81,46.56,337600.0],["2019-07-17",46.59,46.99,46.28,46.9,243700.0],["2019-07-18",46.9,47.64,46.85,47.53,296600.0],["2019-07-19",47.38,49.32,47.18,48.22,729400.0],["2019-07-22",48.31,49.3,48.16,48.42,359900.0],["2019-07-23",48.52,49.22,48.18,48.72,320400.0],["2019-07-24",48.95,50.25,48.92,50.07,412900.0],["2019-07-25",50.36,50.36,49.54,49.75,334400.0],["2019-07-26",50.0,50.73,49.45,49.59,244100.0],["2019-07-29",49.5,49.94,49.1,49.75,211300.0],["2019-07-30",49.19,50.43,48.84,50.43,281800.0],["2019-07-31",50.35,50.88,49.53,49.95,612600.0],["2019-08-01",50.04,50.65,47.07,47.56,477000.0],["2019-08-02",47.22,47.5,46.42,46.63,374900.0],["2019-08-05",45.29,45.53,44.1,44.59,354700.0],["2019-08-06",45.09,46.42,44.58,45.56,392700.0],["2019-08-07",44.68,46.0,44.68,45.8,254300.0],["2019-08-08",46.2,47.05,45.88,46.79,281300.0],["2019-08-09",46.46,46.53,44.68,45.32,242800.0],["2019-08-12",44.88,45.79,44.3,44.58,281000.0],["2019-08-13",44.4,46.39,44.07,45.75,280800.0],["2019-08-14",44.75,44.83,44.08,44.57,300400.0],["2019-08-15",44.58,45.18,44.29,44.6,197300.0],["2019-08-16",44.96,45.99,44.75,45.63,225800.0],["2019-08-19",46.24,46.9,46.11,46.47,212400.0],["2019-08-20",46.2,46.71,45.8,46.4,140000.0],["2019-08-21",46.92,47.52,46.47,47.21,216200.0],["2019-08-22",47.2,47.34,46.09,46.7,204700.0],["2019-08-23",46.51,46.86,44.36,44.65,354200.0],["2019-08-26",45.51,45.62,45.04,45.45,271000.0],["2019-08-27",45.73,45.83,43.62,43.73,391000.0],["2019-08-28",43.5,45.22,43.01,45.12,482900.0],["2019-08-29",46.0,47.46,46.0,47.37,802100.0],["2019-08-30",55.94,56.9,54.04,55.87,7314200.0],["2019-09-03",55.5,59.08,55.1,58.29,2240800.0],["2019-09-04",58.1,59.66,57.21,59.1,1134000.0],["2019-09-05",59.76,60.81,59.31,60.23,818400.0],["2019-09-06",60.01,63.59,59.79,62.52,926300.0],["2019-09-09",62.78,65.1,62.7,64.95,1179400.0],["2019-09-10",64.71,65.39,63.39,63.76,936300.0],["2019-09-11",63.63,67.15,63.26,66.3,1175900.0],["2019-09-12",66.03,66.45,64.55,65.29,1045100.0],["2019-09-13",65.11,65.82,64.5,64.91,732500.0],["2019-09-16",64.34,65.85,63.72,64.69,822800.0],["2019-09-17",64.37,64.84,63.68,64.48,829900.0],["2019-09-18",64.1,65.79,63.75,64.51,974000.0],["2019-09-19",64.05,65.87,63.9,64.66,557600.0],["2019-09-20",64.79,65.04,63.69,63.76,2341300.0],["2019-09-23",64.0,64.79,63.12,64.66,476600.0],["2019-09-24",65.0,65.77,63.43,63.66,655000.0],["2019-09-25",63.39,63.91,62.35,63.57,553100.0],["2019-09-26",63.56,63.81,62.16,62.48,518600.0],["2019-09-27",61.89,62.72,61.52,62.11,641100.0],["2019-09-30",62.51,63.39,62.25,62.84,597900.0],["2019-10-01",63.53,63.81,59.39,59.53,980900.0],["2019-10-02",57.98,58.91,56.52,56.88,1130100.0],["2019-10-03",57.0,58.35,56.21,57.6,692100.0],["2019-10-04",58.09,58.28,57.04,58.09,397000.0],["2019-10-07",57.82,58.53,57.21,57.22,395900.0],["2019-10-08",49.57,52.99,49.5,51.79,5001800.0],["2019-10-09",52.34,53.38,51.26,51.88,1096000.0],["2019-10-10",51.91,52.72,51.52,52.38,702100.0],["2019-10-11",53.2,54.72,53.2,53.6,642900.0],["2019-10-14",53.13,53.57,52.55,53.06,355600.0],["2019-10-15",55.62,56.66,54.25,54.7,1277900.0],["2019-10-16",54.32,54.99,53.3,53.6,676300.0],["2019-10-17",54.06,54.77,53.61,54.36,360000.0],["2019-10-18",53.8,54.3,53.03,53.66,461900.0],["2019-10-21",54.44,54.85,53.79,54.11,294700.0],["2019-10-22",54.11,54.15,53.32,53.75,347200.0],["2019-10-23",53.27,53.88,52.57,53.12,401000.0],["2019-10-24",53.59,54.18,53.01,53.17,381400.0],["2019-10-25",53.06,53.59,52.6,52.97,344300.0],["2019-10-28",53.25,53.94,53.22,53.6,493200.0],["2019-10-29",53.66,53.83,52.8,52.87,303000.0],["2019-10-30",53.08,53.68,52.56,53.22,452800.0],["2019-10-31",53.18,53.18,51.9,52.63,253300.0],["2019-11-01",52.82,53.29,52.3,53.1,300500.0],["2019-11-04",53.57,54.12,53.0,53.36,461900.0],["2019-11-05",53.64,56.57,53.58,56.27,1085800.0],["2019-11-06",55.98,56.45,55.03,55.19,793900.0],["2019-11-07",55.87,56.65,55.43,55.62,360500.0],["2019-11-08",55.52,56.16,54.82,56.1,360900.0],["2019-11-11",55.59,57.92,55.48,57.53,569300.0],["2019-11-12",57.56,58.65,57.56,58.45,738800.0],["2019-11-13",58.16,58.6,57.38,57.63,672200.0],["2019-11-14",57.78,58.08,57.33,57.73,282300.0],["2019-11-15",58.58,59.22,57.97,58.39,633400.0],["2019-11-18",58.26,58.35,56.99,57.53,547000.0],["2019-11-19",57.68,57.87,56.02,56.71,415200.0],["2019-11-20",56.11,56.95,55.26,55.62,507900.0],["2019-11-21",55.49,55.8,54.42,54.45,422100.0],["2019-11-22",54.67,55.11,54.44,54.72,435800.0],["2019-11-25",55.3,58.1,55.3,58.03,1393100.0],["2019-11-26",60.37,61.75,53.44,53.79,2577700.0],["2019-11-27",53.72,55.28,53.51,55.21,730600.0],["2019-11-29",54.6,55.66,54.2,54.74,399500.0],["2019-12-02",54.88,54.88,52.5,52.63,639800.0],["2019-12-03",51.51,52.35,51.28,51.5,542700.0],["2019-12-04",52.05,52.96,51.87,52.58,429800.0],["2019-12-05",52.75,53.09,52.04,52.62,810300.0],["2019-12-06",53.39,54.02,53.04,53.72,499500.0],["2019-12-09",53.38,53.72,51.16,51.29,1020400.0],["2019-12-10",51.25,52.91,51.2,52.52,736900.0],["2019-12-11",52.79,55.49,52.68,54.62,1073500.0],["2019-12-12",54.62,55.86,54.3,55.09,472200.0],["2019-12-13",55.18,55.6,54.42,54.97,277300.0],["2019-12-16",55.75,57.12,55.25,56.57,688400.0],["2019-12-17",56.66,56.73,55.38,56.47,555700.0],["2019-12-18",56.7,57.08,56.1,56.86,541100.0],["2019-12-19",56.9,58.18,56.9,57.44,551100.0],["2019-12-20",57.73,58.18,57.21,57.97,1117900.0],["2019-12-23",57.98,58.87,57.53,58.43,511500.0],["2019-12-24",58.41,59.29,58.4,59.13,476100.0],["2019-12-26",59.13,60.89,58.76,60.85,621000.0],["2019-12-27",61.02,61.24,59.68,59.91,614500.0],["2019-12-30",60.0,60.89,59.65,60.55,593000.0],["2019-12-31",60.09,60.86,59.8,60.56,489600.0],["2020-01-02",61.36,62.76,60.54,62.76,616800.0],["2020-01-03",61.68,63.02,61.5,62.82,460000.0],["2020-01-06",61.22,63.35,61.1,62.81,718400.0],["2020-01-07",63.12,64.5,63.03,63.68,552100.0],["2020-01-08",63.68,64.97,63.13,64.59,837400.0],["2020-01-09",65.0,65.23,62.36,62.76,915500.0],["2020-01-10",63.07,63.6,62.22,62.42,474900.0],["2020-01-13",62.86,63.89,62.59,63.76,509300.0],["2020-01-14",63.4,64.22,62.84,64.02,545100.0],["2020-01-15",63.92,64.32,61.66,62.05,1259100.0],["2020-01-16",62.59,63.88,62.26,63.45,721600.0],["2020-01-17",63.73,63.82,62.23,62.69,476700.0],["2020-01-21",62.27,62.44,60.37,60.39,553200.0],["2020-01-22",60.93,61.51,60.6,60.95,388000.0],["2020-01-23",60.92,61.19,60.1,60.75,274600.0],["2020-01-24",61.35,61.74,60.21,60.49,667400.0],["2020-01-27",58.82,59.6,58.3,58.53,527400.0],["2020-01-28",58.87,59.73,58.61,58.94,557700.0],["2020-01-29",59.29,59.35,58.07,58.09,288300.0],["2020-01-30",61.92,62.6,59.62,61.04,812800.0],["2020-01-31",60.6,60.75,58.67,59.14,598000.0],["2020-02-03",59.4,59.91,58.73,59.37,368700.0],["2020-02-04",60.62,61.51,59.75,61.4,398900.0],["2020-02-05",62.4,63.12,61.59,62.82,441400.0],["2020-02-06",63.19,63.5,62.15,63.3,390200.0],["2020-02-07",63.43,63.43,62.27,62.31,311000.0],["2020-02-10",61.63,62.98,61.47,62.8,242400.0],["2020-02-11",63.37,68.53,62.77,67.45,1079000.0],["2020-02-12",67.45,73.59,67.45,72.57,1532300.0],["2020-02-13",72.0,73.4,70.57,70.85,601400.0],["2020-02-14",71.41,71.9,69.54,71.52,403800.0],["2020-02-18",70.0,70.83,68.09,69.54,513200.0],["2020-02-19",70.19,70.34,68.45,69.58,491100.0],["2020-02-20",69.42,69.67,67.63,69.26,495900.0],["2020-02-21",68.76,69.08,66.62,67.45,356000.0],["2020-02-24",64.24,65.68,63.0,64.59,413100.0],["2020-02-25",65.13,65.33,62.31,62.82,503600.0],["2020-02-26",63.17,64.7,61.86,62.13,338600.0],["2020-02-27",59.81,60.99,58.09,58.38,552400.0],["2020-02-28",55.46,60.04,55.22,59.45,693100.0],["2020-03-02",59.96,59.96,58.24,59.87,601000.0],["2020-03-03",60.37,61.79,58.0,58.11,820500.0],["2020-03-04",62.15,62.41,54.5,55.18,2518400.0],["2020-03-05",53.81,54.92,50.26,50.77,1333800.0],["2020-03-06",48.85,52.37,48.4,50.64,881800.0],["2020-03-09",45.58,47.66,43.72,43.8,1208600.0],["2020-03-10",45.76,47.35,44.83,47.04,918100.0],["2020-03-11",45.74,46.92,43.28,43.97,726500.0],["2020-03-12",40.54,41.56,37.97,39.43,867600.0],["2020-03-13",41.77,45.43,39.86,45.19,850300.0],["2020-03-16",40.46,41.95,37.34,37.46,840700.0],["2020-03-17",37.32,41.41,36.02,41.08,878500.0],["2020-03-18",38.0,41.64,37.26,39.23,1099600.0],["2020-03-19",38.38,42.52,37.5,41.21,818200.0],["2020-03-20",41.98,44.02,40.0,40.31,725800.0],["2020-03-23",40.79,42.67,38.53,42.51,667400.0],["2020-03-24",43.8,47.02,43.67,45.71,590200.0],["2020-03-25",46.31,49.13,44.0,46.88,664100.0],["2020-03-26",49.05,51.52,47.71,50.1,726000.0],["2020-03-27",47.3,50.0,47.26,47.88,475500.0],["2020-03-30",48.16,49.69,46.61,47.29,416100.0],["2020-03-31",47.77,50.69,47.04,48.56,741400.0],["2020-04-01",47.16,48.81,46.18,46.98,463700.0],["2020-04-02",46.56,47.4,45.27,46.61,405300.0],["2020-04-03",46.62,47.54,44.77,45.43,316400.0],["2020-04-06",47.37,49.23,46.89,49.13,395700.0],["2020-04-07",50.63,50.81,46.63,47.12,534700.0],["2020-04-08",47.72,48.43,47.19,47.54,422100.0],["2020-04-09",48.75,49.44,47.41,47.72,568300.0],["2020-04-13",48.01,49.07,47.39,48.65,296500.0],["2020-04-14",49.68,50.79,49.21,49.69,498900.0],["2020-04-15",48.15,48.55,47.14,47.96,347100.0],["2020-04-16",48.03,48.8,46.56,48.22,327600.0],["2020-04-17",49.33,49.95,48.23,49.25,310300.0],["2020-04-20",49.0,51.32,48.22,50.03,486500.0],["2020-04-21",48.97,49.88,48.23,48.94,403400.0],["2020-04-22",50.45,51.47,49.64,50.36,253900.0],["2020-04-23",50.21,51.15,49.77,50.7,262300.0],["2020-04-24",50.58,52.15,50.26,52.05,223300.0],["2020-04-27",53.82,54.72,52.24,52.43,539900.0],["2020-04-28",53.44,53.9,52.01,52.57,173100.0],["2020-04-29",54.0,56.4,53.65,55.72,478900.0],["2020-04-30",55.0,55.0,52.45,52.58,522300.0],["2020-05-01",50.78,52.4,47.91,49.0,468500.0],["2020-05-04",48.64,49.53,48.02,49.53,331700.0],["2020-05-05",50.45,51.66,49.95,50.4,169200.0],["2020-05-06",51.24,52.21,50.67,51.39,186600.0],["2020-05-07",52.11,52.66,51.0,52.45,195700.0],["2020-05-08",53.25,54.86,53.25,54.75,240900.0],["2020-05-11",54.37,55.91,53.86,54.94,374800.0],["2020-05-12",56.04,56.24,51.9,51.92,346700.0],["2020-05-13",52.43,53.56,50.89,51.87,368800.0],["2020-05-14",51.51,51.97,49.38,51.83,316500.0],["2020-05-15",50.71,52.63,50.02,52.2,432400.0],["2020-05-18",53.37,55.25,53.02,54.94,449900.0],["2020-05-19",54.81,57.73,54.64,55.89,324400.0],["2020-05-20",56.74,57.93,56.72,57.75,305800.0],["2020-05-21",57.74,58.11,56.04,56.55,218500.0],["2020-05-22",57.0,57.54,56.36,57.29,195700.0],["2020-05-26",58.3,58.99,56.08,56.3,512900.0],["2020-05-27",57.46,57.68,55.37,57.05,572800.0],["2020-05-28",56.96,57.24,54.73,55.45,383400.0],["2020-05-29",55.04,56.77,54.22,56.74,394600.0],["2020-06-01",57.24,58.41,55.67,57.78,522300.0],["2020-06-02",58.0,62.15,57.15,61.55,1825100.0],["2020-06-03",58.19,58.67,52.91,53.0,2615600.0],["2020-06-04",53.2,55.71,53.0,54.75,913300.0],["2020-06-05",55.71,56.32,53.6,53.68,748100.0],["2020-06-08",54.36,54.36,52.61,53.6,594900.0],["2020-06-09",52.84,55.28,52.57,54.87,450900.0],["2020-06-10",55.25,55.3,53.65,54.67,301500.0],["2020-06-11",53.03,54.05,51.25,51.28,406300.0],["2020-06-12",52.93,53.0,49.31,50.55,539900.0],["2020-06-15",49.5,51.83,49.13,51.83,569200.0],["2020-06-16",53.23,53.51,51.19,51.71,427400.0],["2020-06-17",52.25,52.4,51.04,51.4,328600.0],["2020-06-18",51.15,51.2,49.71,49.84,618200.0],["2020-06-19",50.18,50.85,48.89,48.9,877200.0],["2020-06-22",49.19,49.46,48.22,48.83,620100.0],["2020-06-23",50.22,50.65,48.84,49.51,829500.0],["2020-06-24",49.38,49.82,47.68,47.82,533900.0],["2020-06-25",47.52,47.81,45.92,46.86,987800.0],["2020-06-26",46.38,46.73,44.7,44.86,737800.0],["2020-06-29",44.81,44.99,43.69,44.44,696400.0],["2020-06-30",44.29,46.15,44.29,45.8,412300.0],["2020-07-01",45.65,46.03,44.96,45.23,333300.0],["2020-07-02",45.61,45.98,45.04,45.21,378500.0],["2020-07-06",45.88,46.9,45.88,46.79,350400.0],["2020-07-07",49.21,49.78,47.52,47.55,726400.0],["2020-07-08",47.92,48.3,46.73,47.56,350600.0],["2020-07-09",47.7,48.64,46.92,48.14,321500.0],["2020-07-10",48.09,48.62,47.59,48.21,299000.0],["2020-07-13",48.84,49.06,46.43,46.48,346500.0],["2020-07-14",46.13,47.66,45.4,47.66,241300.0],["2020-07-15",47.94,48.14,46.3,46.69,573900.0],["2020-07-16",46.5,47.12,46.16,46.89,288200.0],["2020-07-17",47.22,47.73,46.67,47.37,343700.0],["2020-07-20",47.36,48.02,47.33,47.96,342600.0],["2020-07-21",48.13,48.47,47.08,47.27,259700.0],["2020-07-22",47.29,47.8,46.19,46.33,246000.0],["2020-07-23",46.39,46.75,45.12,45.26,363100.0],["2020-07-24",44.88,45.29,44.21,44.58,416600.0],["2020-07-27",44.93,45.2,44.2,45.18,575700.0],["2020-07-28",44.81,44.84,43.84,43.91,354900.0],["2020-07-29",44.2,44.61,43.76,44.54,193000.0],["2020-07-30",44.08,45.56,43.95,45.35,346200.0],["2020-07-31",45.09,45.45,44.45,45.28,295300.0],["2020-08-03",45.42,46.03,45.3,45.91,209700.0],["2020-08-04",46.06,46.66,45.68,46.66,325000.0],["2020-08-05",46.75,46.85,45.41,46.01,219600.0],["2020-08-06",46.01,46.56,45.64,46.47,241600.0],["2020-08-07",46.25,46.94,45.65,46.34,256900.0],["2020-08-10",46.34,47.14,46.09,46.63,285800.0],["2020-08-11",46.63,47.32,45.16,45.44,377000.0],["2020-08-12",45.75,46.67,45.32,46.43,223800.0],["2020-08-13",46.67,46.79,46.19,46.31,248200.0],["2020-08-14",46.15,46.26,45.54,45.83,149500.0],["2020-08-17",46.09,47.2,45.87,46.3,285000.0],["2020-08-18",46.57,46.64,45.55,45.84,226800.0],["2020-08-19",45.92,47.3,45.88,47.06,417500.0],["2020-08-20",46.58,47.24,45.1,45.93,484100.0],["2020-08-21",45.89,45.98,45.14,45.97,249200.0],["2020-08-24",46.23,48.78,46.01,48.23,794700.0],["2020-08-25",48.46,52.05,48.41,51.72,1201300.0],["2020-08-26",51.55,53.55,50.83,51.24,910300.0],["2020-08-27",50.78,50.92,49.0,49.18,617500.0],["2020-08-28",49.52,52.78,49.41,52.01,722700.0],["2020-08-31",52.05,53.17,51.29,52.7,886200.0],["2020-09-01",52.95,57.75,52.71,57.72,2038700.0],["2020-09-02",58.68,59.0,54.02,55.9,1806300.0],["2020-09-03",55.63,55.63,49.25,50.09,2416600.0],["2020-09-04",49.7,52.55,49.55,52.18,921400.0],["2020-09-08",49.64,51.01,46.99,47.13,1216100.0],["2020-09-09",48.33,48.39,47.26,47.56,551200.0],["2020-09-10",48.14,49.84,47.95,48.51,553500.0],["2020-09-11",48.54,51.76,48.54,50.37,901700.0],["2020-09-14",51.39,52.5,50.22,52.16,481800.0],["2020-09-15",52.85,53.13,51.85,52.5,540400.0],["2020-09-16",51.74,53.87,51.26,53.12,583800.0],["2020-09-17",52.01,53.0,51.55,52.19,309400.0],["2020-09-18",54.17,54.39,52.09,53.03,960300.0],["2020-09-21",52.26,52.34,50.12,50.76,610900.0],["2020-09-22",51.33,51.82,49.85,50.57,449100.0],["2020-09-23",50.57,50.64,48.96,48.99,333700.0],["2020-09-24",48.56,49.91,48.35,48.82,353900.0],["2020-09-25",48.87,49.71,48.46,49.61,247100.0],["2020-09-28",50.63,52.25,50.22,51.97,394400.0],["2020-09-29",52.0,53.25,51.29,52.02,493700.0],["2020-09-30",52.02,52.83,51.15,52.18,463100.0],["2020-10-01",52.69,54.15,52.5,53.63,418600.0],["2020-10-02",51.86,53.15,51.72,51.92,456000.0],["2020-10-05",52.52,53.55,52.52,53.4,273700.0],["2020-10-06",53.5,54.8,53.07,53.29,305900.0],["2020-10-07",54.0,54.49,53.34,53.72,254200.0],["2020-10-08",55.59,57.32,54.69,56.53,701300.0],["2020-10-09",56.57,58.79,56.57,58.15,640800.0],["2020-10-12",58.86,58.86,57.02,57.47,379500.0],["2020-10-13",57.0,57.38,56.31,57.15,292500.0],["2020-10-14",57.3,57.49,55.61,56.56,269100.0],["2020-10-15",55.3,56.67,54.01,56.41,267700.0],["2020-10-16",56.52,57.37,56.23,57.06,394800.0],["2020-10-19",57.49,58.61,56.77,57.3,379300.0],["2020-10-20",57.78,58.86,56.49,56.68,330700.0],["2020-10-21",56.35,56.98,54.69,54.81,238400.0],["2020-10-22",55.22,56.74,54.98,56.66,237200.0],["2020-10-23",56.72,57.23,56.1,57.15,188200.0],["2020-10-26",57.0,57.32,55.36,56.01,250500.0],["2020-10-27",56.35,57.2,56.01,56.49,195900.0],["2020-10-28",55.37,55.48,53.52,53.6,242300.0],["2020-10-29",53.73,55.97,53.59,55.48,234800.0],["2020-10-30",55.07,55.52,54.13,54.67,321600.0],["2020-11-02",55.46,55.8,53.66,54.09,204800.0],["2020-11-03",54.73,56.09,54.17,55.77,186500.0],["2020-11-04",56.5,58.93,55.95,58.69,378800.0],["2020-11-05",59.16,61.08,58.66,60.92,567500.0],["2020-11-06",60.92,61.15,59.76,60.15,232700.0],["2020-11-09",61.15,62.37,60.13,60.22,503000.0],["2020-11-10",60.2,60.97,57.79,58.12,337000.0],["2020-11-11",59.09,60.05,58.28,59.74,259300.0],["2020-11-12",60.21,60.39,57.68,58.04,248400.0],["2020-11-13",58.37,59.14,57.88,58.71,207100.0],["2020-11-16",59.25,60.73,59.17,60.73,367900.0],["2020-11-17",60.68,62.75,59.13,62.56,393700.0],["2020-11-18",63.07,64.55,62.34,62.43,616100.0],["2020-11-19",62.02,66.16,61.8,65.35,694100.0],["2020-11-20",65.5,67.0,64.55,66.46,639500.0],["2020-11-23",66.1,67.88,64.99,66.37,1238100.0],["2020-11-24",70.97,77.31,69.1,76.51,4433000.0],["2020-11-25",77.32,77.49,74.23,75.95,1152500.0],["2020-11-27",76.02,79.83,76.02,77.87,553300.0],["2020-11-30",77.85,79.43,76.69,78.13,743400.0],["2020-12-01",78.91,79.39,77.1,78.71,574100.0],["2020-12-02",77.85,87.04,77.06,85.68,3241500.0],["2020-12-03",84.63,90.16,82.84,88.49,1938600.0],["2020-12-04",88.14,95.24,87.77,95.01,1635300.0],["2020-12-07",94.41,95.5,89.64,90.49,1325900.0],["2020-12-08",90.0,90.79,89.01,89.49,918100.0],["2020-12-09",89.18,90.69,85.25,85.97,825500.0],["2020-12-10",85.0,90.95,85.0,90.85,611300.0],["2020-12-11",90.74,90.74,86.55,88.46,616000.0],["2020-12-14",89.74,91.45,88.51,90.79,450700.0],["2020-12-15",91.93,93.33,90.47,92.87,435500.0],["2020-12-16",92.04,92.86,89.16,89.88,496200.0],["2020-12-17",91.47,91.5,88.54,89.4,406800.0],["2020-12-18",89.73,91.97,87.6,88.09,963900.0],["2020-12-21",85.78,89.29,85.7,89.16,358500.0],["2020-12-22",90.0,92.65,89.22,91.96,335300.0],["2020-12-23",92.7,94.79,92.35,93.36,484900.0],["2020-12-24",93.84,93.84,92.03,92.57,127600.0],["2020-12-28",93.5,96.8,92.77,95.41,811800.0],["2020-12-29",95.61,95.64,88.33,89.33,690200.0],["2020-12-30",89.56,92.71,89.56,92.48,337800.0],["2020-12-31",92.41,92.91,90.84,91.82,316200.0],["2021-01-04",92.46,95.01,90.44,91.34,514200.0],["2021-01-05",91.8,95.32,91.8,95.25,441500.0],["2021-01-06",95.06,103.78,95.06,102.65,1475500.0],["2021-01-07",103.31,106.88,102.72,106.41,799500.0],["2021-01-08",107.22,107.91,98.52,99.84,899300.0],["2021-01-11",98.96,106.15,98.72,105.87,631100.0],["2021-01-12",106.99,108.1,97.36,97.8,1230700.0],["2021-01-13",100.97,102.42,98.3,99.38,1067700.0],["2021-01-14",100.5,108.28,100.27,108.19,883700.0],["2021-01-15",107.72,108.91,103.86,104.35,1348500.0],["2021-01-19",106.66,107.44,103.87,105.73,430100.0],["2021-01-20",107.0,108.3,101.79,105.13,546900.0],["2021-01-21",106.1,111.75,105.26,109.71,896700.0],["2021-01-22",107.85,113.81,107.5,112.9,630200.0],["2021-01-25",113.5,114.5,103.66,105.31,972000.0],["2021-01-26",105.51,105.91,100.31,101.14,601900.0],["2021-01-27",98.0,99.82,91.28,93.26,1448400.0],["2021-01-28",95.13,101.08,92.99,100.05,1025300.0],["2021-01-29",100.77,100.99,93.8,94.36,1161400.0],["2021-02-01",97.86,105.54,97.73,105.16,948100.0],["2021-02-02",106.49,109.51,104.94,108.59,603000.0],["2021-02-03",109.27,112.96,105.01,106.85,850300.0],["2021-02-04",107.48,112.3,106.5,112.03,550900.0],["2021-02-05",112.78,113.76,109.81,112.68,475300.0],["2021-02-08",113.29,117.99,112.98,117.87,677800.0],["2021-02-09",117.74,119.69,115.31,116.36,612900.0],["2021-02-10",117.02,118.48,113.76,118.11,755900.0],["2021-02-11",119.79,124.39,118.59,123.41,688600.0],["2021-02-12",122.0,124.69,121.87,124.2,598400.0],["2021-02-16",125.68,128.76,122.18,128.12,801400.0],["2021-02-17",125.5,128.73,121.81,123.52,567300.0],["2021-02-18",120.97,123.79,118.24,123.46,488700.0],["2021-02-19",125.2,128.93,125.2,127.16,463800.0],["2021-02-22",125.5,128.8,120.44,121.41,473600.0],["2021-02-23",116.49,118.2,110.22,117.25,832200.0],["2021-02-24",118.0,121.76,114.51,121.23,620800.0],["2021-02-25",120.0,122.49,112.13,113.29,501100.0],["2021-02-26",115.25,117.65,110.61,112.49,915100.0],["2021-03-01",117.44,120.45,115.09,118.8,621500.0],["2021-03-02",119.0,119.8,113.28,113.71,784800.0],["2021-03-03",120.25,137.21,112.24,113.33,3750800.0],["2021-03-04",112.08,116.46,107.75,111.51,1681300.0],["2021-03-05",115.01,116.87,106.77,113.26,919900.0],["2021-03-08",112.48,113.72,105.94,106.11,1053900.0],["2021-03-09",109.7,112.0,107.31,109.42,694400.0],["2021-03-10",111.99,115.25,110.37,111.6,500000.0],["2021-03-11",115.05,118.74,114.19,118.31,426600.0],["2021-03-12",115.0,116.05,111.11,113.78,545800.0],["2021-03-15",114.45,116.26,112.11,114.82,539700.0],["2021-03-16",114.08,114.49,108.4,109.91,1020100.0],["2021-03-17",108.23,112.36,107.02,110.66,558900.0],["2021-03-18",108.97,109.61,104.89,105.18,572200.0],["2021-03-19",104.99,107.21,102.34,106.25,649400.0],["2021-03-22",108.75,109.95,105.7,105.92,354200.0],["2021-03-23",104.63,105.09,98.82,99.34,716500.0],["2021-03-24",101.32,102.68,98.15,98.25,493500.0],["2021-03-25",95.36,98.35,93.54,96.9,797800.0],["2021-03-26",98.05,99.6,95.36,98.27,363100.0],["2021-03-29",97.03,99.07,94.1,95.11,595300.0],["2021-03-30",94.61,98.53,94.33,97.76,426000.0],["2021-03-31",99.17,101.13,98.37,100.39,440800.0],["2021-04-01",101.26,105.8,101.12,105.23,431600.0],["2021-04-05",106.56,106.57,103.2,105.26,296900.0],["2021-04-06",105.13,106.57,104.27,105.37,264000.0],["2021-04-07",105.01,106.85,103.82,104.57,255000.0],["2021-04-08",107.09,107.13,103.13,103.91,287500.0],["2021-04-09",101.36,103.46,99.13,103.23,308300.0],["2021-04-12",101.8,102.29,99.5,101.4,291100.0],["2021-04-13",102.54,104.08,99.69,102.21,642500.0],["2021-04-14",102.62,105.84,101.48,101.64,241200.0],["2021-04-15",102.94,104.3,101.01,104.14,242800.0],["2021-04-16",104.59,104.59,102.23,102.31,188200.0],["2021-04-19",101.12,102.89,97.01,98.65,253400.0],["2021-04-20",97.62,98.1,95.15,96.81,296300.0],["2021-04-21",96.13,101.67,96.09,101.43,248100.0],["2021-04-22",102.01,102.36,99.69,99.69,202800.0],["2021-04-23",101.06,105.0,99.88,103.54,439200.0],["2021-04-26",103.86,105.27,103.52,104.38,275300.0],["2021-04-27",104.99,105.15,102.36,102.7,258700.0],["2021-04-28",101.1,104.16,100.61,103.6,231500.0],["2021-04-29",104.83,104.83,100.5,102.88,319200.0],["2021-04-30",100.67,102.81,97.06,97.49,386600.0],["2021-05-03",98.72,98.72,93.96,94.31,368500.0],["2021-05-04",93.5,93.74,89.51,90.61,561400.0],["2021-05-05",92.53,95.25,91.98,93.29,277000.0],["2021-05-06",92.89,92.89,89.11,90.61,340900.0],["2021-05-07",92.05,93.6,91.3,92.66,212000.0],["2021-05-10",91.54,91.54,86.72,87.11,286500.0],["2021-05-11",83.0,88.8,82.59,88.26,1152700.0],["2021-05-12",86.36,88.52,83.66,84.23,592700.0],["2021-05-13",85.8,89.12,85.8,87.63,527900.0],["2021-05-14",88.61,90.5,87.48,90.0,198800.0],["2021-05-17",89.03,90.08,86.54,88.07,369900.0],["2021-05-18",88.76,91.9,88.45,90.13,311100.0],["2021-05-19",87.77,93.0,86.67,92.29,515000.0],["2021-05-20",93.49,93.87,91.1,92.6,319900.0],["2021-05-21",93.62,94.8,90.69,93.37,1361400.0],["2021-05-24",94.14,97.71,93.76,97.35,530400.0],["2021-05-25",98.43,100.24,97.52,98.32,370300.0],["2021-05-26",98.41,100.92,98.41,100.66,249900.0],["2021-05-27",99.95,102.5,99.5,101.95,379500.0],["2021-05-28",102.22,102.58,99.62,100.38,416400.0],["2021-06-01",100.78,101.77,98.58,101.13,807800.0],["2021-06-02",103.55,105.5,97.55,99.65,1460900.0],["2021-06-03",98.42,100.25,97.07,99.42,663500.0],["2021-06-04",100.59,102.18,98.36,98.36,408800.0],["2021-06-07",97.55,98.56,96.45,98.14,296900.0],["2021-06-08",98.75,99.18,96.24,97.95,248700.0],["2021-06-09",98.11,98.69,96.25,96.27,225800.0],["2021-06-10",96.58,97.89,96.1,97.16,259400.0],["2021-06-11",97.84,101.76,97.4,101.12,288300.0],["2021-06-14",101.45,105.91,100.89,105.38,652500.0],["2021-06-15",105.5,106.25,104.06,104.43,385700.0],["2021-06-16",103.63,103.9,99.0,101.3,507700.0],["2021-06-17",100.66,103.89,98.61,100.7,842200.0],["2021-06-18",99.24,100.24,97.03,97.93,839200.0],["2021-06-21",98.43,99.5,97.0,99.07,283900.0],["2021-06-22",99.5,100.84,98.14,100.65,233700.0],["2021-06-23",101.23,105.4,101.23,104.5,469500.0],["2021-06-24",105.4,107.08,105.03,106.43,318700.0],["2021-06-25",106.84,107.74,102.94,103.85,1376100.0],["2021-06-28",104.73,107.0,103.54,106.07,393800.0],["2021-06-29",106.31,108.1,105.44,107.37,338800.0],["2021-06-30",107.22,107.22,104.64,106.63,319600.0],["2021-07-01",106.6,106.6,104.05,105.99,327500.0],["2021-07-02",107.11,107.72,105.3,106.0,280600.0],["2021-07-06",106.73,106.88,101.75,103.87,227700.0],["2021-07-07",104.3,104.95,99.47,100.46,343900.0],["2021-07-08",98.01,99.3,96.26,98.84,274800.0],["2021-07-09",99.26,101.84,98.59,101.48,190900.0],["2021-07-12",101.65,102.95,100.03,102.65,221600.0],["2021-07-13",101.83,101.83,99.78,100.09,122200.0],["2021-07-14",101.46,101.73,96.11,96.22,234200.0],["2021-07-15",95.54,95.71,92.85,94.83,333000.0],["2021-07-16",96.03,96.4,91.51,91.64,295000.0],["2021-07-19",89.4,91.12,88.01,90.12,292800.0],["2021-07-20",90.91,93.89,89.17,92.9,273200.0],["2021-07-21",93.23,95.97,93.09,95.86,178500.0],["2021-07-22",95.63,95.63,92.54,93.07,170900.0],["2021-07-23",93.72,94.47,91.62,94.29,261500.0],["2021-07-26",94.6,96.81,94.23,95.04,230400.0],["2021-07-27",94.06,94.06,88.65,91.4,278200.0],["2021-07-28",92.17,96.38,91.9,96.22,330000.0],["2021-07-29",96.09,97.17,95.12,97.12,159500.0],["2021-07-30",96.2,99.95,96.2,98.49,250800.0],["2021-08-02",99.36,101.0,97.68,97.77,232200.0],["2021-08-03",97.76,100.68,95.77,97.06,145800.0],["2021-08-04",96.72,98.94,96.48,97.9,202300.0],["2021-08-05",98.79,103.46,98.48,101.81,332300.0],["2021-08-06",101.4,102.87,100.78,102.76,179600.0],["2021-08-09",102.89,103.64,101.48,102.84,334900.0],["2021-08-10",103.0,103.16,100.37,101.12,178200.0],["2021-08-11",101.65,101.84,98.38,101.78,164400.0],["2021-08-12",101.33,101.33,99.55,99.94,190500.0],["2021-08-13",99.91,99.91,97.68,98.65,123600.0],["2021-08-16",98.49,99.18,96.7,97.16,172100.0],["2021-08-17",95.58,96.25,89.3,89.57,457000.0],["2021-08-18",90.43,94.82,90.36,93.0,275900.0],["2021-08-19",91.82,93.37,90.91,92.96,129700.0],["2021-08-20",92.69,95.23,92.57,95.1,172300.0],["2021-08-23",96.0,98.49,95.98,98.08,180600.0],["2021-08-24",98.59,99.76,98.01,99.52,169000.0],["2021-08-25",99.57,100.3,98.89,99.2,120200.0],["2021-08-26",99.1,100.33,98.12,98.24,166500.0],["2021-08-27",98.27,102.87,98.27,102.43,216900.0],["2021-08-30",103.09,106.43,103.0,105.49,439700.0],["2021-08-31",105.29,105.37,101.4,103.57,716900.0],["2021-09-01",116.75,132.73,115.4,131.96,5203800.0],["2021-09-02",132.77,138.96,130.77,132.67,2626700.0],["2021-09-03",132.44,139.85,130.18,137.2,1332300.0],["2021-09-07",138.27,139.49,133.52,136.42,770800.0],["2021-09-08",136.5,137.94,132.89,137.66,684400.0],["2021-09-09",137.95,147.58,137.01,146.34,1604700.0],["2021-09-10",147.09,149.95,144.7,148.32,1182400.0],["2021-09-13",149.1,149.66,142.47,147.65,769300.0],["2021-09-14",148.57,148.57,145.1,146.56,459900.0],["2021-09-15",146.7,152.66,145.11,152.65,705900.0],["2021-09-16",150.18,153.18,149.92,152.41,588000.0],["2021-09-17",152.65,152.65,148.23,150.17,1059500.0],["2021-09-20",147.02,148.67,141.4,144.98,712100.0],["2021-09-21",146.56,150.76,145.79,148.92,692500.0],["2021-09-22",153.25,165.03,152.8,164.37,1924200.0],["2021-09-23",164.53,169.28,162.0,168.71,1581600.0],["2021-09-24",166.79,167.75,160.83,162.89,709300.0],["2021-09-27",160.75,162.25,157.87,159.35,533100.0],["2021-09-28",155.0,156.99,151.82,155.16,657900.0],["2021-09-29",155.93,158.12,152.85,154.72,464400.0],["2021-09-30",156.76,156.98,153.77,155.74,522800.0],["2021-10-01",155.92,156.72,151.64,153.72,469500.0],["2021-10-04",152.24,154.0,146.75,148.83,473600.0],["2021-10-05",150.16,156.46,149.0,150.53,477600.0],["2021-10-06",148.0,151.91,146.5,150.19,306900.0],["2021-10-07",152.53,159.01,152.53,158.65,845000.0],["2021-10-08",160.14,161.0,152.86,154.14,519600.0],["2021-10-11",154.32,157.08,150.41,150.57,308800.0],["2021-10-12",150.8,153.13,147.82,152.74,412100.0],["2021-10-13",152.36,157.42,151.55,152.62,402100.0],["2021-10-14",155.4,168.93,155.2,167.54,1495800.0],["2021-10-15",169.95,174.5,166.73,167.08,1201200.0],["2021-10-18",165.39,167.87,162.29,167.87,721400.0],["2021-10-19",169.38,171.87,165.34,169.46,554400.0],["2021-10-20",169.24,174.23,166.0,174.02,572800.0],["2021-10-21",173.48,177.98,170.37,176.86,775000.0],["2021-10-22",176.55,178.26,171.47,173.35,450600.0],["2021-10-25",175.11,181.62,174.11,179.85,642800.0],["2021-10-26",182.0,186.24,176.63,181.0,757100.0],["2021-10-27",183.52,187.25,180.28,181.69,649900.0],["2021-10-28",183.31,189.7,183.31,189.44,443000.0],["2021-10-29",187.91,189.68,185.03,185.83,551000.0],["2021-11-01",186.94,192.78,186.01,190.8,572500.0],["2021-11-02",189.37,193.94,187.71,189.72,474700.0],["2021-11-03",190.6,195.91,189.38,193.87,503100.0],["2021-11-04",195.02,200.03,194.02,196.19,517800.0],["2021-11-05",197.64,201.39,193.23,193.98,503100.0],["2021-11-08",198.0,205.61,196.13,203.3,658400.0],["2021-11-09",203.76,207.0,197.04,201.75,486500.0],["2021-11-10",195.61,197.88,182.39,184.26,1461700.0],["2021-11-11",187.99,194.47,187.41,193.23,470800.0],["2021-11-12",195.34,196.94,191.85,195.45,398000.0],["2021-11-15",198.49,198.49,187.5,190.26,621800.0],["2021-11-16",187.69,197.0,185.0,196.42,419000.0],["2021-11-17",196.83,196.83,189.01,189.19,645500.0],["2021-11-18",189.75,193.79,186.08,189.82,514400.0],["2021-11-19",189.5,191.6,187.17,188.69,391300.0],["2021-11-22",190.28,196.0,175.46,181.33,930800.0],["2021-11-23",179.09,184.95,173.7,180.06,530400.0],["2021-11-24",176.9,181.92,173.97,181.21,292600.0],["2021-11-26",175.0,179.39,170.78,172.21,332300.0],["2021-11-29",180.0,184.15,174.38,181.85,939000.0],["2021-11-30",181.45,185.76,174.4,179.52,1528600.0],["2021-12-01",206.1,227.59,203.23,204.89,5093100.0],["2021-12-02",200.25,207.59,191.46,200.35,1578200.0],["2021-12-03",203.85,205.72,186.0,193.52,1088400.0],["2021-12-06",190.72,198.25,182.66,194.77,915700.0],["2021-12-07",205.0,224.86,204.23,216.66,1483100.0],["2021-12-08",216.01,218.93,209.05,216.84,624100.0],["2021-12-09",215.1,221.89,204.96,207.87,600500.0],["2021-12-10",216.0,216.0,203.71,207.81,517000.0],["2021-12-13",208.72,208.72,195.35,197.35,560500.0],["2021-12-14",193.63,198.73,190.0,195.22,498800.0],["2021-12-15",195.84,210.06,192.01,209.57,796800.0],["2021-12-16",210.02,211.92,176.26,179.63,1896100.0],["2021-12-17",176.32,188.14,173.51,180.39,1275800.0],["2021-12-20",174.05,187.65,171.89,184.55,779600.0],["2021-12-21",190.05,196.15,187.38,195.8,605000.0],["2021-12-22",196.36,199.5,191.91,197.35,604100.0],["2021-12-23",196.06,202.79,195.5,200.58,353200.0],["2021-12-27",201.1,211.1,201.1,209.4,412100.0],["2021-12-28",211.39,211.53,200.87,203.71,358600.0],["2021-12-29",201.54,205.35,200.01,204.76,234900.0],["2021-12-30",203.54,207.2,200.93,201.19,222200.0],["2021-12-31",201.3,206.0,201.3,202.89,356900.0],["2022-01-03",205.0,217.62,205.0,216.16,1057200.0],["2022-01-04",216.66,220.14,196.11,205.04,1375200.0],["2022-01-05",197.77,198.08,165.37,165.4,2298800.0],["2022-01-06",166.45,171.31,162.16,168.54,1211200.0],["2022-01-07",167.52,169.29,156.48,157.6,1284000.0],["2022-01-10",153.5,154.51,146.25,154.47,1193100.0],["2022-01-11",154.0,158.63,150.06,157.05,533900.0],["2022-01-12",164.26,170.95,158.2,160.76,1016700.0],["2022-01-13",163.83,165.49,154.85,155.69,619100.0],["2022-01-14",153.6,158.07,152.23,155.82,544700.0],["2022-01-18",151.51,153.74,144.04,144.9,558700.0],["2022-01-19",145.23,148.46,139.53,140.02,464100.0],["2022-01-20",142.74,148.47,138.06,138.42,714900.0],["2022-01-21",136.34,143.95,134.44,134.95,762100.0],["2022-01-24",128.94,140.95,126.17,140.14,1008100.0],["2022-01-25",133.19,138.6,131.66,133.39,671800.0],["2022-01-26",138.6,142.14,130.49,133.31,597000.0],["2022-01-27",139.33,139.33,127.22,127.8,652000.0],["2022-01-28",127.82,129.94,122.02,129.5,658600.0],["2022-01-31",131.68,140.75,129.75,140.15,738800.0],["2022-02-01",142.94,143.95,137.02,141.07,614000.0],["2022-02-02",145.04,148.47,137.79,140.63,388400.0],["2022-02-03",135.58,140.38,133.5,133.89,531000.0],["2022-02-04",133.66,140.16,131.36,138.35,512200.0],["2022-02-07",138.14,142.35,137.1,138.86,615800.0],["2022-02-08",137.66,144.99,137.41,144.68,308600.0],["2022-02-09",146.59,151.73,143.66,151.72,389100.0],["2022-02-10",152.06,156.1,147.29,148.55,602300.0],["2022-02-11",148.86,151.49,138.67,140.27,539900.0],["2022-02-14",140.61,144.92,136.81,138.93,387400.0],["2022-02-15",144.0,148.48,143.57,148.42,421000.0],["2022-02-16",145.71,148.56,143.37,147.91,242900.0],["2022-02-17",144.0,145.43,140.05,140.84,408100.0],["2022-02-18",141.42,141.86,134.2,134.75,360300.0],["2022-02-22",132.18,138.49,131.31,133.35,300100.0],["2022-02-23",135.2,137.72,127.04,128.38,463200.0],["2022-02-24",122.53,138.2,118.58,137.4,762400.0],["2022-02-25",137.18,139.55,132.27,139.37,505700.0],["2022-02-28",139.62,143.5,135.86,139.71,1726700.0],["2022-03-01",111.15,111.99,94.35,95.98,7434600.0],["2022-03-02",96.5,102.68,96.32,99.79,2295400.0],["2022-03-03",99.82,101.13,92.6,93.33,1156600.0],["2022-03-04",91.93,94.9,86.42,87.53,1067400.0],["2022-03-07",88.62,92.3,84.6,84.71,976700.0],["2022-03-08",85.2,92.69,84.07,88.62,950800.0],["2022-03-09",92.15,93.42,89.1,91.05,862500.0],["2022-03-10",89.86,89.86,85.69,88.32,790800.0],["2022-03-11",89.6,90.41,85.02,85.45,659400.0],["2022-03-14",84.42,87.0,81.28,82.06,690100.0],["2022-03-15",82.16,88.37,82.0,87.81,772700.0],["2022-03-16",88.59,94.98,88.54,94.97,1510800.0],["2022-03-17",92.95,96.71,91.34,95.5,772400.0],["2022-03-18",94.58,99.95,94.45,99.38,1128300.0],["2022-03-21",98.84,99.17,93.7,96.18,577900.0],["2022-03-22",96.91,99.5,96.53,98.51,568900.0],["2022-03-23",95.98,99.35,95.47,96.01,497100.0],["2022-03-24",97.38,99.13,95.52,98.49,366800.0],["2022-03-25",98.32,98.62,94.09,95.38,651600.0],["2022-03-28",95.45,97.99,93.62,97.94,494500.0],["2022-03-29",99.98,109.17,99.79,108.26,1083100.0],["2022-03-30",107.0,109.07,105.2,105.65,836400.0],["2022-03-31",104.94,107.4,103.43,104.92,612500.0],["2022-04-01",105.38,107.74,101.5,102.45,643700.0],["2022-04-04",103.7,105.63,102.73,105.5,398300.0],["2022-04-05",104.71,104.71,98.19,98.78,546900.0],["2022-04-06",96.22,97.28,92.8,93.93,752700.0],["2022-04-07",93.63,96.31,91.49,93.81,546000.0],["2022-04-08",92.8,93.5,90.59,90.69,426000.0],["2022-04-11",89.74,90.27,87.52,88.62,415200.0],["2022-04-12",91.79,93.33,88.11,88.65,447600.0],["2022-04-13",89.4,94.26,88.4,92.68,582800.0],["2022-04-14",92.02,92.03,88.37,90.26,494000.0],["2022-04-18",88.64,91.98,88.27,89.9,381400.0],["2022-04-19",90.95,93.5,89.42,92.17,317700.0],["2022-04-20",94.48,94.88,88.2,89.71,555500.0],["2022-04-21",92.07,94.88,85.42,86.13,484900.0],["2022-04-22",85.62,87.93,82.85,83.6,347400.0],["2022-04-25",82.36,85.83,82.13,85.77,307200.0],["2022-04-26",84.54,84.54,80.54,81.08,597100.0],["2022-04-27",80.13,83.03,79.11,81.37,689000.0],["2022-04-28",84.34,85.73,80.72,85.23,401300.0],["2022-04-29",84.01,87.1,81.86,82.08,329900.0],["2022-05-02",82.08,85.01,80.77,84.88,424600.0],["2022-05-03",85.02,86.21,83.03,85.19,335300.0],["2022-05-04",85.5,87.67,80.57,87.33,478900.0],["2022-05-05",85.09,85.99,77.46,79.2,1067000.0],["2022-05-06",79.25,79.25,74.35,76.99,556900.0],["2022-05-09",74.99,76.25,67.79,68.61,791700.0],["2022-05-10",71.67,72.87,67.29,69.67,716000.0],["2022-05-11",69.93,71.17,66.7,67.49,694500.0],["2022-05-12",66.42,72.69,65.6,71.35,992800.0],["2022-05-13",73.97,78.03,73.08,76.87,669800.0],["2022-05-16",76.8,78.78,74.51,76.36,609400.0],["2022-05-17",78.62,82.51,77.61,81.27,594600.0],["2022-05-18",79.5,82.49,75.33,75.89,477800.0],["2022-05-19",75.68,78.89,75.05,76.26,483900.0],["2022-05-20",78.43,78.43,71.88,76.45,463600.0],["2022-05-23",75.99,77.44,74.82,77.26,401800.0],["2022-05-24",75.93,75.93,71.72,73.19,511100.0],["2022-05-25",73.2,76.28,72.18,75.11,612500.0],["2022-05-26",74.4,81.18,74.23,80.15,487700.0],["2022-05-27",81.35,88.34,81.19,88.1,895600.0],["2022-05-31",89.87,90.38,84.59,85.22,1382300.0],["2022-06-01",79.79,87.0,79.5,83.41,1588900.0],["2022-06-02",82.61,90.94,82.61,88.65,1044400.0],["2022-06-03",86.0,86.51,81.75,82.99,587900.0],["2022-06-06",84.93,86.86,83.23,85.58,737900.0],["2022-06-07",83.75,85.16,82.92,84.69,383100.0],["2022-06-08",84.15,85.0,80.86,82.65,549400.0],["2022-06-09",81.32,83.4,79.56,79.72,326200.0],["2022-06-10",77.74,79.88,75.83,76.85,530700.0],["2022-06-13",73.35,75.94,69.67,69.95,585700.0],["2022-06-14",70.6,71.65,67.84,69.38,580400.0],["2022-06-15",69.78,73.81,69.7,72.04,421400.0],["2022-06-16",69.24,69.3,64.69,65.67,645000.0],["2022-06-17",67.03,69.28,66.43,67.39,901500.0],["2022-06-21",69.1,70.86,68.13,68.22,539900.0],["2022-06-22",66.96,69.95,66.92,68.52,471000.0],["2022-06-23",67.65,69.8,67.37,68.47,389800.0],["2022-06-24",70.08,72.91,69.35,72.86,594000.0],["2022-06-27",73.74,73.75,70.49,70.97,539100.0],["2022-06-28",71.37,73.11,68.44,68.78,441000.0],["2022-06-29",67.5,68.25,65.42,68.18,466000.0],["2022-06-30",66.91,67.69,64.94,65.46,422000.0],["2022-07-01",65.14,66.03,62.87,63.29,425100.0],["2022-07-05",61.84,63.93,60.56,63.93,447800.0],["2022-07-06",64.1,65.14,62.33,64.46,421600.0],["2022-07-07",66.43,70.64,65.89,69.42,580100.0],["2022-07-08",68.13,70.84,67.51,69.18,230600.0],["2022-07-11",67.48,68.03,64.82,65.11,348300.0],["2022-07-12",64.1,65.24,62.59,64.38,660100.0],["2022-07-13",63.01,65.83,62.43,64.27,322700.0],["2022-07-14",64.03,65.08,61.5,65.01,399100.0],["2022-07-15",66.59,68.25,64.24,68.24,590100.0],["2022-07-18",70.03,70.52,66.9,67.56,466800.0],["2022-07-19",69.25,72.72,68.29,71.69,595100.0],["2022-07-20",71.57,76.34,71.57,76.22,614900.0],["2022-07-21",76.3,79.17,74.8,79.0,674000.0],["2022-07-22",78.25,79.25,74.88,76.54,466700.0],["2022-07-25",76.41,76.53,74.48,75.59,363400.0],["2022-07-26",74.96,75.79,74.14,75.62,372200.0],["2022-07-27",77.46,81.39,77.22,81.15,536400.0],["2022-07-28",81.78,85.53,79.88,84.95,941300.0],["2022-07-29",84.06,86.96,83.82,86.55,666300.0],["2022-08-01",85.93,89.4,84.25,86.09,544100.0],["2022-08-02",84.41,88.58,84.27,87.17,402700.0],["2022-08-03",87.52,90.98,87.24,90.55,415600.0],["2022-08-04",90.58,91.26,88.22,89.51,338800.0],["2022-08-05",87.51,91.09,86.97,89.04,244200.0],["2022-08-08",88.22,90.06,86.44,88.39,302700.0],["2022-08-09",85.34,86.17,81.26,83.66,355900.0],["2022-08-10",87.48,89.21,85.34,89.16,435800.0],["2022-08-11",91.07,91.9,88.02,88.61,291000.0],["2022-08-12",88.89,92.16,88.36,91.75,392900.0],["2022-08-15",91.27,93.63,91.16,92.35,364800.0],["2022-08-16",92.12,92.29,89.61,90.86,216400.0],["2022-08-17",89.07,89.08,85.86,87.67,433700.0],["2022-08-18",88.44,92.19,87.77,91.05,448400.0],["2022-08-19",89.13,89.45,86.01,86.25,449400.0],["2022-08-22",83.69,84.26,80.78,81.29,363600.0],["2022-08-23",81.6,83.73,81.03,81.67,327800.0],["2022-08-24",81.67,84.38,81.17,83.75,346800.0],["2022-08-25",83.75,87.76,83.75,87.74,334200.0],["2022-08-26",87.33,88.39,83.92,84.32,690900.0],["2022-08-29",83.18,85.38,81.97,84.57,844200.0],["2022-08-30",86.05,86.96,82.7,84.5,1018300.0],["2022-08-31",76.63,77.57,67.32,67.88,4563100.0],["2022-09-01",65.86,65.89,60.5,64.16,2360800.0],["2022-09-02",65.4,66.02,62.26,62.86,898500.0],["2022-09-06",63.3,63.3,61.08,61.81,772400.0],["2022-09-07",62.15,64.46,60.89,64.01,842000.0],["2022-09-08",63.0,68.48,62.1,68.43,818600.0],["2022-09-09",69.79,71.88,69.42,71.13,700800.0],["2022-09-12",71.3,71.99,68.67,69.48,1050300.0],["2022-09-13",65.83,67.43,65.1,65.8,597900.0],["2022-09-14",66.1,66.34,64.06,65.15,695300.0],["2022-09-15",64.1,66.22,63.54,65.25,439900.0],["2022-09-16",63.35,65.2,62.42,64.93,952300.0],["2022-09-19",64.24,65.15,63.52,65.07,349600.0],["2022-09-20",64.02,64.79,62.66,62.92,268800.0],["2022-09-21",63.45,67.0,62.82,63.97,472300.0],["2022-09-22",63.26,63.64,59.78,60.64,773400.0],["2022-09-23",59.27,60.38,56.65,58.47,706600.0],["2022-09-26",58.47,59.83,57.27,57.31,486000.0],["2022-09-27",59.03,59.54,57.32,58.1,323700.0],["2022-09-28",57.45,60.46,57.15,59.91,334700.0],["2022-09-29",58.02,58.46,56.66,57.57,413300.0],["2022-09-30",56.59,58.66,56.05,56.18,373300.0],["2022-10-03",57.61,59.25,56.96,58.61,416500.0],["2022-10-04",60.58,62.67,60.57,62.25,543400.0],["2022-10-05",60.92,63.29,59.6,62.67,304000.0],["2022-10-06",61.96,63.85,61.92,62.66,723400.0],["2022-10-07",60.47,61.39,57.59,58.8,585000.0],["2022-10-10",58.79,59.32,54.74,56.29,544300.0],["2022-10-11",55.0,55.56,52.93,53.68,405600.0],["2022-10-12",55.04,55.04,51.64,52.66,398200.0],["2022-10-13",50.43,54.71,49.02,53.5,463700.0],["2022-10-14",54.07,54.07,49.28,49.41,431700.0],["2022-10-17",51.07,52.0,50.85,51.29,519000.0],["2022-10-18",53.28,54.21,50.66,51.45,574500.0],["2022-10-19",50.66,51.38,49.74,50.92,441900.0],["2022-10-20",51.37,53.83,51.21,52.25,405900.0],["2022-10-21",52.33,54.5,51.34,54.06,543700.0],["2022-10-24",54.14,54.28,51.58,53.12,346900.0],["2022-10-25",53.51,55.43,53.51,55.36,351100.0],["2022-10-26",54.64,57.92,53.98,56.23,533200.0],["2022-10-27",56.82,57.47,54.37,54.52,395000.0],["2022-10-28",55.4,57.77,54.79,56.88,510000.0],["2022-10-31",56.21,56.21,54.27,54.73,389700.0],["2022-11-01",56.37,57.11,54.81,55.49,410600.0],["2022-11-02",56.0,56.73,54.18,54.18,431300.0],["2022-11-03",52.85,54.07,51.29,52.22,456100.0],["2022-11-04",54.41,54.6,52.27,54.42,500600.0],["2022-11-07",54.98,55.41,53.9,54.92,398800.0],["2022-11-08",56.3,57.22,54.55,55.93,487600.0],["2022-11-09",54.54,54.81,53.24,53.5,496100.0],["2022-11-10",57.62,61.08,57.24,61.0,608300.0],["2022-11-11",61.12,64.77,60.69,63.94,474400.0],["2022-11-14",63.19,64.01,62.17,63.54,405600.0],["2022-11-15",66.61,68.81,65.87,68.02,576800.0],["2022-11-16",66.28,66.28,64.35,65.04,481700.0],["2022-11-17",63.03,67.31,63.03,66.84,548100.0],["2022-11-18",70.24,76.6,70.1,76.35,1792300.0],["2022-11-21",74.88,75.01,71.23,71.78,1067600.0],["2022-11-22",72.32,72.66,70.08,72.31,539100.0],["2022-11-23",72.41,74.28,71.5,72.17,412900.0],["2022-11-25",71.39,73.06,71.24,72.36,158500.0],["2022-11-28",71.08,71.46,70.05,70.73,413300.0],["2022-11-29",71.16,71.31,68.72,69.12,439800.0],["2022-11-30",69.28,74.29,68.36,74.2,750200.0],["2022-12-01",75.59,75.76,71.91,73.93,1146100.0],["2022-12-02",69.5,77.23,67.53,76.38,1510400.0],["2022-12-05",75.68,78.47,73.57,75.09,1203700.0],["2022-12-06",75.09,75.09,72.74,74.05,466600.0],["2022-12-07",73.13,76.5,72.95,76.28,515500.0],["2022-12-08",77.0,80.26,76.01,79.36,581700.0],["2022-12-09",78.8,79.52,77.44,78.07,537800.0],["2022-12-12",78.21,80.06,76.59,79.96,637400.0],["2022-12-13",85.72,88.87,84.73,86.61,1375100.0],["2022-12-14",86.56,91.25,85.29,89.35,944600.0],["2022-12-15",87.22,87.5,84.92,85.68,542400.0],["2022-12-16",84.03,84.98,81.82,82.6,1061300.0],["2022-12-19",82.73,83.4,78.87,79.65,518500.0],["2022-12-20",78.98,82.43,78.0,81.95,588200.0],["2022-12-21",82.5,84.3,81.72,82.53,667600.0],["2022-12-22",80.4,82.88,79.53,82.6,450200.0],["2022-12-23",81.56,81.66,79.5,81.21,394300.0],["2022-12-27",80.6,81.47,78.85,79.05,221700.0],["2022-12-28",78.17,79.57,76.19,76.81,515300.0],["2022-12-29",78.47,81.44,77.63,81.01,632700.0],["2022-12-30",79.02,82.32,78.0,82.23,549800.0],["2023-01-03",84.17,84.17,78.89,79.49,516200.0],["2023-01-04",80.22,82.81,78.39,79.26,476600.0],["2023-01-05",78.51,80.8,77.57,77.85,426200.0],["2023-01-06",78.76,83.58,78.35,83.12,654000.0],["2023-01-09",85.0,87.67,83.53,85.01,685900.0],["2023-01-10",83.58,87.4,83.36,87.25,443200.0],["2023-01-11",87.12,87.24,84.99,86.49,426700.0],["2023-01-12",86.59,87.31,84.3,85.37,663500.0],["2023-01-13",83.62,87.45,82.95,87.39,405600.0],["2023-01-17",87.31,89.24,86.34,87.95,358600.0],["2023-01-18",88.4,89.89,86.35,87.65,475400.0],["2023-01-19",85.9,86.29,83.71,83.81,664900.0],["2023-01-20",85.48,86.36,81.85,86.03,489400.0],["2023-01-23",87.06,90.43,87.0,89.21,456200.0],["2023-01-24",88.33,89.81,87.01,88.37,254800.0],["2023-01-25",86.43,89.13,84.4,89.0,414500.0],["2023-01-26",90.91,92.18,88.48,90.29,388200.0],["2023-01-27",89.15,91.01,88.36,89.7,333400.0],["2023-01-30",87.66,88.3,85.82,86.83,327200.0],["2023-01-31",86.76,89.9,86.76,89.84,297800.0],["2023-02-01",90.0,95.64,89.92,94.66,451000.0],["2023-02-02",96.38,97.83,94.17,95.46,482300.0],["2023-02-03",92.97,96.6,92.1,93.85,300800.0],["2023-02-06",92.02,93.77,90.97,91.86,197300.0],["2023-02-07",92.0,97.08,90.77,96.73,657300.0],["2023-02-08",95.97,99.21,94.39,95.38,557000.0],["2023-02-09",97.65,99.86,94.8,95.65,473400.0],["2023-02-10",93.99,94.45,91.03,92.17,499800.0],["2023-02-13",93.45,95.37,92.76,94.53,349800.0],["2023-02-14",93.37,97.64,92.78,95.06,446600.0],["2023-02-15",93.92,97.39,92.32,97.37,338400.0],["2023-02-16",94.76,97.19,93.97,94.0,374300.0],["2023-02-17",93.78,94.15,92.22,93.12,310700.0],["2023-02-21",91.73,92.84,90.05,90.42,366600.0],["2023-02-22",90.51,91.89,89.33,90.75,257600.0],["2023-02-23",94.0,94.11,90.43,93.34,359200.0],["2023-02-24",91.42,91.94,89.88,91.04,378700.0],["2023-02-27",92.33,93.11,91.21,92.45,437200.0],["2023-02-28",92.14,95.74,91.5,94.31,791700.0],["2023-03-01",87.2,91.19,82.26,83.47,1889300.0],["2023-03-02",82.01,84.33,80.3,82.84,892700.0],["2023-03-03",82.44,83.76,80.64,82.57,1068700.0],["2023-03-06",83.37,83.38,79.78,80.32,1004400.0],["2023-03-07",80.57,82.3,79.64,80.37,497300.0],["2023-03-08",81.1,84.01,80.55,83.04,602300.0],["2023-03-09",82.25,84.56,79.94,80.45,420100.0],["2023-03-10",80.58,80.58,76.23,76.6,362500.0],["2023-03-13",75.39,77.38,74.23,76.09,437500.0],["2023-03-14",78.48,80.11,76.76,78.16,424200.0],["2023-03-15",76.3,77.13,74.38,76.6,429600.0],["2023-03-16",75.77,78.86,75.0,77.4,407500.0],["2023-03-17",77.4,77.85,75.67,76.81,786700.0],["2023-03-20",76.93,78.21,75.88,77.73,326800.0],["2023-03-21",78.91,80.42,78.32,79.21,370600.0],["2023-03-22",79.2,80.13,76.47,76.67,334300.0],["2023-03-23",78.81,80.33,77.39,79.41,369400.0],["2023-03-24",78.7,78.7,76.03,76.72,404900.0],["2023-03-27",77.43,77.95,75.92,76.76,292100.0],["2023-03-28",76.58,76.58,73.0,74.36,372400.0],["2023-03-29",75.64,76.59,74.62,75.86,412200.0],["2023-03-30",76.96,77.75,75.81,76.61,369700.0],["2023-03-31",76.84,77.57,75.47,77.42,430100.0],["2023-04-03",76.63,76.97,74.6,75.92,393800.0],["2023-04-04",76.19,76.19,72.19,72.59,476500.0],["2023-04-05",71.71,72.0,68.25,69.86,810500.0],["2023-04-06",70.8,71.79,69.46,71.03,618200.0],["2023-04-10",70.08,72.34,69.65,71.93,331200.0],["2023-04-11",72.56,72.8,71.1,71.22,269500.0],["2023-04-12",72.04,72.45,68.73,68.84,261500.0],["2023-04-13",69.06,69.75,68.38,68.69,553600.0],["2023-04-14",68.51,69.3,67.14,68.0,223900.0],["2023-04-17",67.21,68.59,66.48,68.47,260900.0],["2023-04-18",69.09,69.49,67.52,68.3,223500.0],["2023-04-19",67.28,68.43,66.75,68.21,210700.0],["2023-04-20",67.16,68.2,66.85,67.32,228600.0],["2023-04-21",67.05,67.72,66.53,67.32,285400.0],["2023-04-24",67.0,68.01,66.64,67.86,251000.0],["2023-04-25",66.83,67.24,64.23,64.38,467300.0],["2023-04-26",64.59,65.78,64.3,64.64,309300.0],["2023-04-27",64.3,64.3,58.15,60.96,1315900.0],["2023-04-28",61.33,62.23,60.72,61.98,359600.0],["2023-05-01",61.85,63.33,61.57,63.03,491600.0],["2023-05-02",62.59,63.58,61.24,63.22,452700.0],["2023-05-03",62.88,65.03,62.39,63.88,387100.0],["2023-05-04",62.83,64.56,62.15,64.0,680700.0],["2023-05-05",65.06,67.04,64.24,66.09,549300.0],["2023-05-08",65.87,67.14,65.06,67.02,219400.0],["2023-05-09",65.9,66.36,65.17,65.72,243300.0],["2023-05-10",66.98,67.51,66.22,66.71,178200.0],["2023-05-11",66.5,66.5,65.0,66.15,147600.0],["2023-05-12",66.48,67.06,65.41,66.03,157000.0],["2023-05-15",66.29,68.34,65.7,68.04,324600.0],["2023-05-16",67.45,68.5,67.33,67.59,187800.0],["2023-05-17",68.46,70.51,67.91,69.92,304300.0],["2023-05-18",70.67,72.33,70.38,72.04,349100.0],["2023-05-19",72.25,72.48,71.21,72.38,399700.0],["2023-05-22",71.7,74.46,71.42,74.19,385200.0],["2023-05-23",73.33,74.05,72.04,72.06,401100.0],["2023-05-24",70.19,71.22,69.17,69.79,364500.0],["2023-05-25",72.59,72.85,69.64,71.78,575300.0],["2023-05-26",72.23,78.33,72.23,77.74,1150700.0],["2023-05-30",80.98,83.16,79.0,81.96,2538600.0],["2023-05-31",68.72,72.55,67.52,72.32,4859200.0],["2023-06-01",72.31,76.79,72.13,75.23,1482000.0],["2023-06-02",76.15,77.0,74.69,76.54,896100.0],["2023-06-05",75.56,77.81,75.2,76.67,585900.0],["2023-06-06",76.4,79.64,76.4,79.29,500100.0],["2023-06-07",79.82,82.32,79.64,80.45,609200.0],["2023-06-08",81.0,82.73,80.09,82.65,494000.0],["2023-06-09",83.33,84.4,82.1,83.1,780300.0],["2023-06-12",84.08,85.86,83.69,85.8,720400.0],["2023-06-13",87.6,88.1,85.91,86.88,636100.0],["2023-06-14",86.29,89.19,84.92,88.12,663700.0],["2023-06-15",86.48,88.53,86.2,86.34,463700.0],["2023-06-16",87.35,87.57,84.94,85.74,805500.0],["2023-06-20",84.92,85.83,82.34,82.37,572900.0],["2023-06-21",81.48,81.63,79.13,79.95,496500.0],["2023-06-22",76.4,80.38,75.58,79.94,517600.0],["2023-06-23",78.31,79.27,77.83,78.4,707600.0],["2023-06-26",78.72,79.94,78.7,78.76,261700.0],["2023-06-27",79.0,81.74,78.1,81.65,324500.0],["2023-06-28",80.58,81.49,80.04,81.24,398800.0],["2023-06-29",81.24,82.7,80.65,82.68,334600.0],["2023-06-30",83.78,83.97,82.95,83.67,300800.0],["2023-07-03",83.99,85.09,82.6,85.01,148500.0],["2023-07-05",84.72,84.72,82.25,82.25,277500.0],["2023-07-06",80.65,81.13,79.1,80.2,241800.0],["2023-07-07",80.33,82.71,80.33,80.99,244300.0],["2023-07-10",80.98,82.93,80.77,81.92,354900.0],["2023-07-11",82.02,82.43,78.88,80.69,344300.0],["2023-07-12",82.09,84.46,81.73,83.85,285500.0],["2023-07-13",84.55,84.86,83.78,84.19,272300.0],["2023-07-14",84.31,84.7,80.97,82.01,416600.0],["2023-07-17",81.84,82.81,80.73,82.22,310100.0],["2023-07-18",82.07,83.9,81.12,83.41,340400.0],["2023-07-19",83.62,84.6,81.84,83.32,478200.0],["2023-07-20",82.9,83.68,79.23,79.81,463600.0],["2023-07-21",80.85,81.65,78.94,79.05,434100.0],["2023-07-24",79.2,80.02,78.36,79.07,289000.0],["2023-07-25",79.97,82.1,79.72,81.73,374500.0],["2023-07-26",80.65,81.63,79.58,80.72,313800.0],["2023-07-27",82.69,82.83,79.35,79.77,294600.0],["2023-07-28",81.11,81.48,79.88,80.93,637600.0],["2023-07-31",81.18,83.97,81.18,83.42,534800.0],["2023-08-01",82.42,84.72,81.76,84.01,313300.0],["2023-08-02",82.73,82.73,76.85,77.07,723900.0],["2023-08-03",76.0,77.83,75.86,76.7,364700.0],["2023-08-04",76.26,78.31,75.58,76.18,411900.0],["2023-08-07",76.79,76.79,74.72,76.42,405600.0],["2023-08-08",74.84,74.84,73.08,74.43,317400.0],["2023-08-09",74.34,74.89,73.01,73.96,279100.0],["2023-08-10",74.02,74.91,72.41,72.94,397200.0],["2023-08-11",72.0,72.76,71.24,71.89,273900.0],["2023-08-14",70.37,72.89,70.37,72.78,246400.0],["2023-08-15",72.12,72.47,71.18,71.18,168300.0],["2023-08-16",70.98,70.99,69.54,69.6,378700.0],["2023-08-17",69.99,69.99,68.31,68.61,350400.0],["2023-08-18",67.79,68.78,67.19,68.19,325900.0],["2023-08-21",68.19,70.1,68.05,69.56,356300.0],["2023-08-22",70.38,70.7,68.49,69.19,376800.0],["2023-08-23",69.18,72.06,69.12,71.74,348100.0],["2023-08-24",72.71,72.74,68.99,69.26,300600.0],["2023-08-25",69.41,70.62,68.14,70.08,514900.0],["2023-08-28",70.92,72.58,70.29,72.53,377100.0],["2023-08-29",72.79,76.36,72.35,75.78,1912100.0],["2023-08-30",58.5,63.2,57.2,60.34,8068000.0],["2023-08-31",60.21,63.92,60.2,62.15,2382800.0],["2023-09-01",62.24,64.05,62.03,63.73,926600.0],["2023-09-05",63.5,64.52,62.83,63.97,702900.0],["2023-09-06",63.67,64.41,62.08,62.27,554000.0],["2023-09-07",60.6,60.77,58.7,60.41,663300.0],["2023-09-08",60.38,60.9,59.69,59.89,453800.0],["2023-09-11",60.96,60.96,59.19,59.83,504000.0],["2023-09-12",59.22,59.83,58.02,58.15,578700.0],["2023-09-13",58.21,58.83,57.41,57.53,503600.0],["2023-09-14",57.85,58.75,57.29,58.6,375000.0],["2023-09-15",58.19,58.19,56.75,57.11,1329700.0],["2023-09-18",56.71,57.94,56.5,57.9,620700.0],["2023-09-19",57.57,57.75,55.87,56.45,522600.0],["2023-09-20",56.93,56.93,54.69,54.71,543000.0],["2023-09-21",53.77,54.4,52.6,52.65,613000.0],["2023-09-22",53.38,53.38,52.37,52.5,353500.0],["2023-09-25",52.04,52.81,51.5,52.0,376100.0],["2023-09-26",51.56,51.81,50.88,51.17,380600.0],["2023-09-27",51.62,51.96,50.29,50.78,510700.0],["2023-09-28",50.89,52.43,50.59,52.04,402300.0],["2023-09-29",52.74,53.53,52.51,53.03,418900.0],["2023-10-02",52.92,53.23,52.06,52.63,264700.0],["2023-10-03",52.18,53.0,51.61,51.99,348900.0],["2023-10-04",52.13,52.91,51.3,52.68,241700.0],["2023-10-05",52.61,52.68,51.54,52.04,327200.0],["2023-10-06",51.65,53.62,51.35,53.4,339800.0],["2023-10-09",52.99,53.54,52.31,53.54,303600.0],["2023-10-10",53.65,55.97,53.5,55.17,417900.0],["2023-10-11",55.35,55.73,54.38,54.96,234800.0],["2023-10-12",54.98,55.41,53.9,54.27,267500.0],["2023-10-13",54.26,54.26,52.44,52.85,380200.0],["2023-10-16",53.24,54.66,53.22,53.7,299500.0],["2023-10-17",52.58,53.74,52.05,52.52,468300.0],["2023-10-18",51.24,52.58,50.78,51.55,371800.0],["2023-10-19",52.08,52.08,49.74,50.2,321600.0],["2023-10-20",50.1,50.41,49.35,49.9,439000.0],["2023-10-23",49.45,49.46,48.29,48.41,348500.0],["2023-10-24",48.89,49.31,47.65,48.34,551300.0],["2023-10-25",47.55,47.57,45.69,46.07,582300.0],["2023-10-26",46.4,47.16,45.36,46.59,666500.0],["2023-10-27",47.25,47.3,46.13,46.79,481400.0],["2023-10-30",46.53,46.61,44.68,44.9,369300.0],["2023-10-31",44.88,45.83,44.18,44.99,692000.0],["2023-11-01",44.74,45.21,43.59,45.16,649800.0],["2023-11-02",46.49,47.57,45.56,46.91,335300.0],["2023-11-03",47.73,50.76,47.73,50.16,550200.0],["2023-11-06",50.16,50.32,48.98,49.36,314600.0],["2023-11-07",49.04,50.51,49.04,49.94,365400.0],["2023-11-08",49.98,50.24,49.05,49.57,284800.0],["2023-11-09",50.0,50.21,47.9,48.1,367600.0],["2023-11-10",49.04,50.56,48.16,50.2,436900.0],["2023-11-13",49.4,50.33,48.94,50.18,317400.0],["2023-11-14",51.67,53.67,51.67,53.6,517300.0],["2023-11-15",54.02,55.74,53.7,53.79,506100.0],["2023-11-16",53.15,53.37,51.15,52.57,876900.0],["2023-11-17",53.1,54.1,52.03,54.07,417900.0],["2023-11-20",54.34,55.97,54.12,55.72,423500.0],["2023-11-21",55.12,55.32,53.85,54.75,730200.0],["2023-11-22",55.42,56.24,54.94,55.11,498900.0],["2023-11-24",54.95,55.91,54.68,55.82,176300.0],["2023-11-27",55.41,55.78,54.49,55.24,361000.0],["2023-11-28",55.25,56.16,54.76,55.28,415100.0],["2023-11-29",56.15,57.96,55.68,57.34,652000.0],["2023-11-30",58.41,58.81,56.51,58.71,1414900.0],["2023-12-01",60.75,62.26,56.53,58.51,1577600.0],["2023-12-04",58.06,58.22,56.31,58.2,564800.0],["2023-12-05",57.59,57.81,56.37,56.69,442000.0],["2023-12-06",57.74,59.7,57.02,57.1,444600.0],["2023-12-07",57.46,58.08,57.02,57.21,308100.0],["2023-12-08",56.83,58.33,56.83,57.82,1412200.0],["2023-12-11",58.27,62.07,58.09,61.44,574500.0],["2023-12-12",61.5,61.9,60.68,60.87,381000.0],["2023-12-13",61.0,62.2,59.76,61.8,701800.0],["2023-12-14",62.83,64.95,62.82,64.03,899300.0],["2023-12-15",64.68,65.37,63.66,64.07,1506200.0],["2023-12-18",64.09,64.09,62.34,62.5,940900.0],["2023-12-19",62.94,63.88,62.56,63.15,832400.0],["2023-12-20",62.54,63.65,61.32,61.37,555900.0],["2023-12-21",62.54,63.0,61.85,62.71,371300.0],["2023-12-22",63.1,63.62,62.51,62.66,472000.0],["2023-12-26",63.14,63.76,62.72,63.13,267900.0],["2023-12-27",63.6,63.6,62.28,62.71,225800.0],["2023-12-28",62.52,63.0,62.14,62.46,590700.0],["2023-12-29",62.21,62.61,61.04,61.29,301000.0],["2024-01-02",60.36,61.49,59.35,60.14,403000.0],["2024-01-03",57.59,58.07,56.2,56.71,754900.0],["2024-01-04",53.79,56.08,53.5,54.5,933200.0],["2024-01-05",54.5,56.2,54.01,55.07,499500.0],["2024-01-08",55.5,57.84,55.35,57.41,499700.0],["2024-01-09",56.76,58.77,56.5,57.88,489600.0],["2024-01-10",58.0,58.57,56.25,57.78,606900.0],["2024-01-11",57.75,58.57,57.08,58.19,395800.0],["2024-01-12",58.69,59.18,56.39,56.41,410300.0],["2024-01-16",55.79,56.12,54.7,55.0,664100.0],["2024-01-17",54.15,54.24,53.0,54.08,581000.0],["2024-01-18",55.29,55.8,54.37,55.25,375600.0],["2024-01-19",56.06,56.48,55.45,55.73,577100.0],["2024-01-22",56.39,57.88,56.29,57.0,501400.0],["2024-01-23",57.21,58.05,56.8,57.84,529800.0],["2024-01-24",58.25,58.43,56.95,56.98,393800.0],["2024-01-25",58.26,58.26,56.28,56.35,279600.0],["2024-01-26",55.86,56.04,54.18,54.77,472100.0],["2024-01-29",54.67,56.64,54.29,56.52,365500.0],["2024-01-30",56.0,56.52,54.43,54.96,262200.0],["2024-01-31",54.54,54.66,52.44,52.56,474200.0],["2024-02-01",53.13,53.23,51.53,51.92,606100.0],["2024-02-02",51.25,52.2,50.86,51.99,277400.0],["2024-02-05",51.79,52.86,50.84,52.32,444800.0],["2024-02-06",52.23,53.14,51.93,53.13,428600.0],["2024-02-07",53.8,53.97,52.58,53.27,361200.0],["2024-02-08",53.14,55.72,53.14,54.65,1097300.0],["2024-02-09",54.76,56.26,54.64,55.28,423000.0],["2024-02-12",55.62,56.63,55.28,55.42,357000.0],["2024-02-13",52.83,53.64,51.51,52.25,545100.0],["2024-02-14",53.14,54.67,53.05,54.26,480300.0],["2024-02-15",54.95,55.2,54.22,54.5,328900.0],["2024-02-16",53.99,54.66,53.15,53.35,1214800.0],["2024-02-20",52.55,54.26,52.16,54.25,512600.0],["2024-02-21",53.57,54.08,52.78,53.97,273300.0],["2024-02-22",55.18,55.53,54.2,54.94,444900.0],["2024-02-23",54.77,55.64,53.94,55.26,458700.0],["2024-02-26",55.48,57.85,55.35,56.82,584600.0],["2024-02-27",56.98,58.56,56.98,57.96,840100.0],["2024-02-28",65.0,65.39,56.59,57.99,1629000.0],["2024-02-29",59.31,59.87,55.59,55.85,1166000.0],["2024-03-01",56.2,58.29,55.25,57.16,658500.0],["2024-03-04",57.82,58.2,56.77,56.85,470900.0],["2024-03-05",56.13,56.77,55.0,55.37,358500.0],["2024-03-06",56.37,57.96,55.46,55.96,456100.0],["2024-03-07",56.64,58.77,56.61,57.82,561700.0],["2024-03-08",58.52,58.63,55.67,56.13,611900.0],["2024-03-11",55.65,56.72,55.36,55.46,405100.0],["2024-03-12",55.46,56.12,54.6,55.53,580900.0],["2024-03-13",55.01,55.49,52.92,53.06,603500.0],["2024-03-14",52.83,53.24,50.52,50.96,640500.0],["2024-03-15",50.0,50.72,49.13,49.15,1148000.0],["2024-03-18",49.95,50.35,48.73,49.24,768400.0],["2024-03-19",48.75,49.93,48.31,49.64,505900.0],["2024-03-20",49.47,50.85,48.46,50.71,651300.0],["2024-03-21",51.83,52.14,50.43,50.47,494900.0],["2024-03-22",49.99,50.13,49.26,49.62,479100.0],["2024-03-25",49.18,51.53,49.11,51.37,462600.0],["2024-03-26",51.8,52.13,50.11,50.3,399400.0],["2024-03-27",50.82,51.36,49.7,51.27,389500.0],["2024-03-28",51.47,52.27,50.67,50.77,398600.0],["2024-04-01",50.82,51.48,49.95,50.09,499100.0],["2024-04-02",49.36,49.63,48.67,48.97,464800.0],["2024-04-03",48.25,50.37,48.21,49.65,445500.0],["2024-04-04",50.42,50.83,48.64,48.87,374400.0],["2024-04-05",48.68,49.16,47.78,47.87,348500.0],["2024-04-08",48.26,49.14,48.01,48.4,284000.0],["2024-04-09",48.77,50.4,48.77,50.22,390400.0],["2024-04-10",48.8,49.14,47.18,47.62,536900.0],["2024-04-11",47.94,48.3,47.29,47.75,715600.0],["2024-04-12",46.97,47.37,46.1,46.19,679500.0],["2024-04-15",46.26,46.37,45.15,45.59,718200.0],["2024-04-16",45.0,45.1,44.0,44.49,919000.0],["2024-04-17",44.86,45.17,43.23,43.66,507000.0],["2024-04-18",43.5,43.5,42.28,42.44,490300.0],["2024-04-19",42.14,42.58,40.76,40.99,661600.0],["2024-04-22",41.27,41.57,40.31,41.05,531000.0],["2024-04-23",40.9,41.74,40.79,41.25,671900.0],["2024-04-24",42.04,43.0,42.0,42.56,776300.0],["2024-04-25",42.43,43.22,42.12,42.3,609500.0],["2024-04-26",42.25,43.62,42.21,43.09,596900.0],["2024-04-29",43.17,45.48,43.13,45.24,724400.0],["2024-04-30",44.69,46.53,44.69,45.97,953800.0],["2024-05-01",45.18,47.25,44.52,45.56,480400.0],["2024-05-02",46.46,46.98,44.73,46.89,769300.0],["2024-05-03",48.23,48.71,47.44,47.85,348400.0],["2024-05-06",48.34,48.53,47.52,47.82,382000.0],["2024-05-07",47.91,48.23,47.34,47.35,279600.0],["2024-05-08",46.59,47.48,46.19,46.26,475700.0],["2024-05-09",46.08,46.7,45.36,46.3,709300.0],["2024-05-10",46.63,46.87,45.4,45.85,387200.0],["2024-05-13",46.22,47.66,45.7,45.97,851700.0],["2024-05-14",46.76,46.76,45.95,46.2,766100.0],["2024-05-15",47.05,47.05,46.07,46.8,364100.0],["2024-05-16",46.78,48.08,46.68,47.88,383400.0],["2024-05-17",48.06,49.58,47.75,49.01,790300.0],["2024-05-20",49.1,50.27,49.1,49.77,483400.0],["2024-05-21",49.23,49.59,48.61,49.49,393900.0],["2024-05-22",49.85,51.0,49.64,50.85,341500.0],["2024-05-23",51.33,51.47,48.53,49.07,360400.0],["2024-05-24",49.67,50.69,48.93,50.12,419700.0],["2024-05-28",50.64,50.94,49.7,50.35,510200.0],["2024-05-29",49.22,50.3,49.0,49.15,477300.0],["2024-05-30",49.49,49.8,47.83,48.31,1007900.0],["2024-05-31",58.0,59.99,54.5,58.26,3407800.0],["2024-06-03",59.02,59.34,55.0,55.41,991000.0],["2024-06-04",55.45,56.76,54.67,56.15,722800.0],["2024-06-05",56.95,59.25,56.57,59.14,956500.0],["2024-06-06",58.74,59.09,57.33,57.58,481600.0],["2024-06-07",56.73,57.43,56.19,56.91,510100.0],["2024-06-10",56.2,58.43,56.0,57.53,544700.0],["2024-06-11",57.65,57.75,56.31,56.84,553100.0],["2024-06-12",58.03,59.31,57.0,57.43,575500.0],["2024-06-13",57.28,58.14,56.16,56.78,506200.0],["2024-06-14",55.99,56.98,55.6,56.5,621000.0],["2024-06-17",56.2,56.49,55.35,55.9,763600.0],["2024-06-18",55.72,56.0,54.72,55.17,546100.0],["2024-06-20",55.09,57.13,54.65,55.9,705200.0],["2024-06-21",55.8,55.89,55.13,55.33,595900.0],["2024-06-24",55.08,56.69,54.41,54.45,663500.0],["2024-06-25",54.21,54.21,52.26,52.82,641100.0],["2024-06-26",52.61,53.74,52.59,53.22,577800.0],["2024-06-27",53.29,53.49,52.13,53.39,339000.0],["2024-06-28",53.95,54.96,52.96,53.95,863900.0],["2024-07-01",53.97,54.06,52.69,53.61,461700.0],["2024-07-02",53.61,56.14,53.61,56.1,393300.0],["2024-07-03",56.62,57.43,56.51,57.03,365000.0],["2024-07-05",57.35,58.45,56.65,58.06,659600.0],["2024-07-08",58.8,61.81,58.72,61.22,881800.0],["2024-07-09",61.22,61.49,59.28,59.53,657100.0],["2024-07-10",60.2,60.6,59.55,60.42,397400.0],["2024-07-11",61.75,62.38,60.5,61.43,662200.0],["2024-07-12",62.0,62.89,61.48,62.32,635500.0],["2024-07-15",62.79,64.44,62.5,64.3,594000.0],["2024-07-16",64.82,65.88,64.29,65.3,592100.0],["2024-07-17",63.84,64.3,59.74,59.82,906400.0],["2024-07-18",60.24,60.75,56.76,57.51,655500.0],["2024-07-19",57.59,57.59,54.94,56.74,592200.0],["2024-07-22",57.63,58.65,56.94,58.17,345400.0],["2024-07-23",57.45,58.57,57.45,57.77,363200.0],["2024-07-24",57.18,57.56,54.54,54.6,500600.0],["2024-07-25",53.82,55.07,52.41,52.68,689600.0],["2024-07-26",53.97,54.6,52.57,53.04,552000.0],["2024-07-29",53.34,53.88,52.65,52.78,322500.0],["2024-07-30",52.73,52.73,50.29,50.97,509600.0],["2024-07-31",52.04,54.0,51.51,52.64,485100.0],["2024-08-01",51.6,52.14,47.51,47.82,576200.0],["2024-08-02",46.17,46.43,42.68,43.73,844900.0],["2024-08-05",41.02,42.99,41.02,41.56,606700.0],["2024-08-06",41.93,42.85,40.65,42.11,669700.0],["2024-08-07",43.52,43.63,39.69,39.79,491700.0],["2024-08-08",40.76,43.16,40.25,43.13,535300.0],["2024-08-09",43.04,43.66,42.04,43.45,637000.0],["2024-08-12",43.5,43.76,42.73,43.36,525500.0],["2024-08-13",44.23,46.44,43.63,46.18,576600.0],["2024-08-14",46.36,46.46,44.66,45.16,319100.0],["2024-08-15",46.81,48.23,46.61,47.51,650300.0],["2024-08-16",46.86,48.23,46.32,47.57,307100.0],["2024-08-19",47.4,48.92,46.69,48.91,302100.0],["2024-08-20",48.55,48.75,47.92,48.16,347000.0],["2024-08-21",48.66,50.01,48.48,49.82,538900.0],["2024-08-22",50.06,50.23,48.01,48.26,267000.0],["2024-08-23",49.4,50.76,48.8,49.87,711600.0],["2024-08-26",50.9,51.75,49.49,51.15,915200.0],["2024-08-27",50.85,53.36,50.61,52.79,2280900.0],["2024-08-28",63.5,63.98,57.0,58.4,5481300.0],["2024-08-29",59.0,59.82,56.57,59.28,1525700.0],["2024-08-30",59.99,60.5,58.77,59.7,917700.0],["2024-09-03",58.35,58.94,55.34,55.54,592000.0],["2024-09-04",54.98,56.9,54.5,55.06,439600.0],["2024-09-05",54.6,55.6,53.82,54.09,768100.0],["2024-09-06",53.51,53.86,51.8,52.05,802900.0],["2024-09-09",52.09,53.46,51.29,51.58,528300.0],["2024-09-10",51.55,51.69,50.65,50.83,483500.0],["2024-09-11",50.91,52.47,49.49,52.39,518700.0],["2024-09-12",52.41,52.84,51.24,52.83,390200.0],["2024-09-13",53.33,54.82,53.25,53.42,451100.0],["2024-09-16",52.78,53.58,51.92,53.36,493000.0],["2024-09-17",53.69,55.43,53.6,54.32,579200.0],["2024-09-18",54.41,55.99,53.41,53.89,444200.0],["2024-09-19",55.61,56.11,54.89,55.77,443500.0],["2024-09-20",54.92,55.22,53.55,54.4,753100.0],["2024-09-23",54.49,55.01,53.93,54.11,291600.0],["2024-09-24",54.81,55.69,53.87,54.27,421800.0],["2024-09-25",53.71,55.34,53.57,53.9,327400.0],["2024-09-26",55.99,57.48,54.31,57.08,462700.0],["2024-09-27",57.45,57.99,56.05,56.44,319500.0],["2024-09-30",55.78,56.77,55.32,56.41,427300.0],["2024-10-01",56.27,56.27,53.45,54.22,451400.0],["2024-10-02",54.33,57.08,53.85,56.47,564300.0],["2024-10-03",55.81,58.05,55.81,57.17,494100.0],["2024-10-04",58.27,58.7,55.93,56.2,411500.0],["2024-10-07",55.62,56.55,54.94,55.78,282000.0],["2024-10-08",55.63,57.07,55.3,56.84,339500.0],["2024-10-09",57.24,59.01,56.91,59.01,595500.0],["2024-10-10",57.89,59.43,57.6,58.82,357200.0],["2024-10-11",58.0,60.31,57.78,59.64,295000.0],["2024-10-14",60.17,61.11,59.99,60.09,260200.0],["2024-10-15",60.35,60.98,57.64,57.79,397300.0],["2024-10-16",58.59,58.61,56.83,57.28,216900.0],["2024-10-17",58.96,58.96,57.09,57.49,330300.0],["2024-10-18",58.09,59.11,57.46,58.26,287200.0],["2024-10-21",57.53,58.0,55.87,57.26,299200.0],["2024-10-22",57.01,57.79,56.6,57.34,192000.0],["2024-10-23",57.28,58.94,56.99,57.88,374400.0],["2024-10-24",58.44,58.64,56.41,57.31,212900.0],["2024-10-25",57.77,58.84,57.5,57.75,279100.0],["2024-10-28",57.73,60.0,57.52,59.33,281900.0],["2024-10-29",58.99,61.67,58.89,61.53,345700.0],["2024-10-30",60.24,60.89,59.11,59.22,285300.0],["2024-10-31",58.99,58.99,56.16,56.19,288700.0],["2024-11-01",56.54,58.47,56.54,57.87,284200.0],["2024-11-04",57.36,58.27,56.83,57.08,257200.0],["2024-11-05",56.82,57.82,56.24,56.7,352000.0],["2024-11-06",59.06,60.85,58.09,60.28,516600.0],["2024-11-07",60.85,62.06,60.46,61.45,382000.0],["2024-11-08",61.19,62.41,60.52,61.67,405400.0],["2024-11-11",61.68,62.0,59.89,61.66,405300.0],["2024-11-12",60.9,62.15,59.25,59.71,300200.0],["2024-11-13",59.64,60.19,57.96,58.22,242500.0],["2024-11-14",58.56,59.25,57.94,58.5,321100.0],["2024-11-15",57.9,57.9,56.4,56.92,315700.0],["2024-11-18",57.48,59.25,56.6,57.44,350800.0],["2024-11-19",56.78,59.14,56.78,59.03,307500.0],["2024-11-20",58.66,59.21,57.85,59.07,208600.0],["2024-11-21",60.0,61.84,59.07,61.3,397200.0],["2024-11-22",61.43,63.82,61.39,63.62,498600.0],["2024-11-25",64.5,68.06,64.5,67.29,1094700.0],["2024-11-26",68.06,69.55,66.99,68.41,2367700.0],["2024-11-27",79.78,81.32,71.18,72.44,4987100.0],["2024-11-29",73.38,73.93,71.0,71.55,989300.0],["2024-12-02",70.63,71.83,69.03,70.17,1090400.0],["2024-12-03",69.15,73.29,69.15,71.84,1566000.0],["2024-12-04",72.31,73.05,70.64,71.08,710400.0],["2024-12-05",71.15,71.38,68.84,69.32,545300.0],["2024-12-06",69.51,71.93,68.97,71.7,526800.0],["2024-12-09",72.32,77.08,72.0,74.71,1057500.0],["2024-12-10",74.51,74.7,71.17,72.22,573200.0],["2024-12-11",73.47,74.48,71.2,72.31,577900.0],["2024-12-12",71.78,73.78,71.27,73.09,353100.0],["2024-12-13",73.63,75.28,70.93,72.53,512000.0],["2024-12-16",74.0,77.28,73.3,76.22,1115600.0],["2024-12-17",75.32,75.5,72.92,73.83,487500.0],["2024-12-18",74.23,75.68,68.35,69.75,578700.0],["2024-12-19",69.85,70.71,68.12,68.64,479000.0],["2024-12-20",67.69,71.47,67.13,70.93,1369000.0],["2024-12-23",71.49,73.33,71.26,73.19,440800.0],["2024-12-24",73.45,74.65,72.52,74.05,226100.0],["2024-12-26",73.8,75.59,72.94,75.08,270000.0],["2024-12-27",74.89,74.96,72.16,73.51,357000.0],["2024-12-30",72.1,72.58,70.72,71.71,291800.0],["2024-12-31",72.2,73.6,71.81,72.74,422200.0],["2025-01-02",73.32,76.29,73.0,74.1,504900.0],["2025-01-03",75.06,78.74,75.06,77.54,950400.0],["2025-01-06",79.15,81.06,77.54,78.18,982800.0],["2025-01-07",78.73,80.18,73.04,74.32,1209500.0],["2025-01-08",73.48,76.64,73.36,76.2,927200.0],["2025-01-10",74.12,76.79,73.7,75.67,827000.0],["2025-01-13",73.5,74.82,73.03,74.53,409100.0],["2025-01-14",75.68,75.9,72.38,73.9,581200.0],["2025-01-15",75.9,77.62,75.44,76.16,637900.0],["2025-01-16",77.23,78.97,75.91,78.18,717800.0],["2025-01-17",79.41,81.17,78.68,80.79,573300.0],["2025-01-21",81.95,85.15,81.67,82.65,1109300.0],["2025-01-22",83.18,84.1,81.45,81.56,484800.0],["2025-01-23",80.14,83.05,78.25,82.51,503000.0],["2025-01-24",82.11,82.48,79.26,79.92,616100.0],["2025-01-27",76.43,77.65,71.74,73.39,1018400.0],["2025-01-28",73.81,74.62,72.14,73.53,487500.0],["2025-01-29",73.8,76.76,73.35,75.86,706300.0],["2025-01-30",77.1,79.1,76.24,78.15,500800.0],["2025-01-31",78.3,79.79,76.18,76.72,518500.0],["2025-02-03",73.78,76.69,73.46,75.31,450200.0],["2025-02-04",75.25,76.98,75.02,76.43,539000.0],["2025-02-05",76.68,79.65,75.58,78.76,669700.0],["2025-02-06",78.13,79.22,77.81,78.64,389400.0],["2025-02-07",79.0,79.03,74.98,75.72,435500.0],["2025-02-10",76.14,77.94,75.79,76.8,486700.0],["2025-02-11",75.49,77.17,73.21,73.29,660100.0],["2025-02-12",70.98,74.44,70.98,74.38,448900.0],["2025-02-13",74.92,76.61,74.6,76.35,343200.0],["2025-02-14",76.38,77.88,75.77,77.81,387800.0],["2025-02-18",77.99,82.35,77.55,82.17,1106500.0],["2025-02-19",82.14,83.16,80.56,82.94,666400.0],["2025-02-20",82.88,84.0,79.59,81.27,675600.0],["2025-02-21",82.35,82.57,77.69,78.2,528000.0],["2025-02-24",78.9,79.0,75.07,75.84,696100.0],["2025-02-25",75.2,75.79,72.69,73.63,795700.0],["2025-02-26",74.35,77.11,74.35,75.81,1544100.0],["2025-02-27",81.11,81.21,62.81,62.83,5005400.0],["2025-02-28",62.42,63.22,60.05,61.43,1958700.0],["2025-03-03",62.19,62.21,56.55,56.81,1556900.0],["2025-03-04",55.56,56.93,53.57,55.35,2119500.0],["2025-03-05",55.7,56.2,53.75,56.15,1397500.0],["2025-03-06",53.77,56.07,52.89,53.52,926100.0],["2025-03-07",53.69,54.8,51.53,53.07,993300.0],["2025-03-10",51.72,51.76,48.62,48.94,1017100.0],["2025-03-11",49.1,50.5,47.62,49.62,1495000.0],["2025-03-12",51.28,52.76,50.99,52.0,933200.0],["2025-03-13",52.0,54.0,51.73,52.2,950700.0],["2025-03-14",53.7,54.93,53.16,54.78,852700.0],["2025-03-17",54.64,56.6,54.33,56.04,788900.0],["2025-03-18",55.16,55.54,53.36,53.79,806500.0],["2025-03-19",53.95,56.2,53.54,55.15,656400.0],["2025-03-20",54.55,55.99,54.4,54.64,475500.0],["2025-03-21",53.29,54.74,52.9,54.26,1185500.0],["2025-03-24",55.6,56.64,55.34,55.61,531700.0],["2025-03-25",55.5,56.21,55.16,55.75,408000.0],["2025-03-26",55.46,55.46,53.31,53.94,439800.0],["2025-03-27",53.24,53.35,52.04,52.69,526600.0],["2025-03-28",52.18,52.4,50.09,50.61,364800.0],["2025-03-31",49.37,50.78,48.2,50.33,592600.0],["2025-04-01",50.35,50.66,48.88,50.46,431000.0],["2025-04-02",49.17,52.23,49.17,51.39,425200.0],["2025-04-03",47.74,48.25,44.67,45.29,1129500.0],["2025-04-04",43.25,43.94,39.9,41.94,1062200.0],["2025-04-07",39.96,45.33,38.86,41.67,1351500.0],["2025-04-08",43.46,44.42,39.36,40.3,932900.0],["2025-04-09",40.76,48.69,39.77,48.01,1366500.0],["2025-04-10",45.07,45.51,42.43,43.62,982700.0],["2025-04-11",43.62,44.38,42.5,44.03,639900.0],["2025-04-14",45.81,46.95,43.83,44.8,574700.0],["2025-04-15",44.8,45.98,44.65,45.13,448400.0],["2025-04-16",42.9,43.94,41.87,43.6,627900.0],["2025-04-17",43.17,43.5,42.0,43.11,446400.0],["2025-04-21",42.23,42.39,41.01,41.46,1109800.0],["2025-04-22",42.38,43.0,40.81,40.95,1880700.0],["2025-04-23",43.9,45.32,42.97,43.02,906200.0],["2025-04-24",43.82,46.71,43.71,46.66,609400.0],["2025-04-25",46.28,47.79,46.22,47.57,362200.0],["2025-04-28",47.28,48.28,46.36,47.29,354200.0],["2025-04-29",46.79,47.81,46.75,47.14,401800.0],["2025-04-30",45.78,48.13,45.2,47.99,485500.0],["2025-05-01",48.95,49.24,48.09,48.16,432600.0],["2025-05-02",49.48,50.64,49.3,50.43,539800.0],["2025-05-05",49.88,50.82,49.6,50.14,331600.0],["2025-05-06",48.81,50.25,48.55,49.81,558200.0],["2025-05-07",50.18,51.25,49.18,51.04,431200.0],["2025-05-08",52.24,53.66,51.76,52.84,664900.0],["2025-05-09",53.77,54.99,53.37,53.85,569300.0],["2025-05-12",57.88,59.65,57.17,58.55,786300.0],["2025-05-13",59.27,60.76,59.0,60.66,527800.0],["2025-05-14",60.88,61.25,60.03,61.2,689500.0],["2025-05-15",60.36,62.68,60.0,62.62,640700.0],["2025-05-16",62.83,63.73,62.36,63.51,653300.0],["2025-05-19",61.36,63.32,61.01,63.32,460300.0],["2025-05-20",62.75,64.57,62.52,64.27,532800.0],["2025-05-21",63.2,66.31,62.92,63.59,1077600.0],["2025-05-22",63.43,64.61,62.61,63.14,684400.0],["2025-05-23",60.88,62.56,60.88,62.11,479000.0],["2025-05-27",63.62,63.73,62.02,62.48,830200.0],["2025-05-28",63.0,63.62,61.92,62.4,659300.0],["2025-05-29",63.64,63.64,61.2,62.0,1581700.0],["2025-05-30",59.1,59.56,50.5,52.64,4460200.0],["2025-06-02",52.6,53.36,51.49,53.16,1669500.0],["2025-06-03",53.14,54.76,52.78,53.87,1281100.0],["2025-06-04",54.5,55.49,52.5,53.54,1087700.0],["2025-06-05",53.75,54.07,51.46,51.71,1250600.0],["2025-06-06",52.69,54.15,52.32,53.59,984300.0],["2025-06-09",53.4,55.33,53.39,54.37,910700.0],["2025-06-10",54.97,55.5,54.12,54.9,785900.0],["2025-06-11",55.5,55.83,53.68,54.09,753100.0],["2025-06-12",53.73,54.41,53.09,53.18,498700.0],["2025-06-13",52.28,52.57,50.59,50.73,750000.0],["2025-06-16",51.61,52.82,51.4,52.39,700200.0],["2025-06-17",51.85,52.78,51.55,52.39,788400.0],["2025-06-18",52.43,53.18,52.05,52.87,803900.0],["2025-06-20",53.54,53.99,51.55,51.68,861100.0],["2025-06-23",51.33,52.21,50.39,51.57,493600.0],["2025-06-24",53.0,62.26,52.5,62.19,4799200.0],["2025-06-25",62.58,65.3,62.01,64.89,2329500.0],["2025-06-26",65.8,69.45,64.76,69.3,2146700.0],["2025-06-27",68.81,71.05,65.58,67.06,2745800.0],["2025-06-30",67.23,67.35,65.19,66.07,969700.0],["2025-07-01",65.0,65.46,62.77,64.44,1006600.0],["2025-07-02",64.25,66.24,63.9,66.18,647900.0],["2025-07-03",66.59,68.15,65.55,67.32,512300.0],["2025-07-07",66.4,66.79,65.0,65.57,569800.0],["2025-07-08",66.51,67.94,66.1,66.81,563800.0],["2025-07-09",67.11,68.37,66.44,68.02,506200.0],["2025-07-10",68.09,68.62,66.78,67.46,591500.0],["2025-07-11",66.48,68.16,65.9,66.88,498000.0],["2025-07-14",65.91,67.22,63.39,66.24,790100.0],["2025-07-15",67.46,68.3,66.51,66.58,703800.0],["2025-07-16",66.47,68.46,65.97,67.74,577700.0],["2025-07-17",68.18,71.44,67.5,70.48,755100.0],["2025-07-18",71.14,71.14,69.34,69.38,590200.0],["2025-07-21",69.35,70.77,69.13,69.75,478900.0],["2025-07-22",69.89,70.78,67.84,68.12,560400.0],["2025-07-23",68.24,68.29,66.29,67.97,733400.0],["2025-07-24",68.11,68.3,66.74,67.75,296500.0],["2025-07-25",67.6,68.0,66.6,67.32,372500.0],["2025-07-28",68.13,70.06,67.8,69.99,572800.0],["2025-07-29",70.8,71.94,68.36,68.65,503600.0],["2025-07-30",69.33,69.84,66.82,67.61,544700.0],["2025-07-31",67.31,68.97,65.24,66.09,601200.0],["2025-08-01",64.0,64.83,61.67,63.74,528600.0],["2025-08-04",64.79,65.46,63.56,64.01,441700.0],["2025-08-05",64.54,64.95,62.54,63.4,345000.0],["2025-08-06",62.79,62.91,61.31,62.49,315200.0],["2025-08-07",63.89,63.89,61.73,62.89,484600.0],["2025-08-08",63.13,64.6,62.01,64.55,384700.0],["2025-08-11",65.45,65.55,64.22,64.36,508100.0],["2025-08-12",65.0,69.2,64.5,69.17,620900.0],["2025-08-13",69.7,70.42,68.44,69.24,828900.0],["2025-08-14",67.76,68.74,66.72,68.58,502900.0],["2025-08-15",68.48,68.48,66.15,66.99,426400.0],["2025-08-18",66.93,69.18,66.9,68.97,369000.0],["2025-08-19",68.97,68.97,65.71,66.24,450300.0],["2025-08-20",65.59,66.15,63.18,65.57,446700.0],["2025-08-21",64.39,66.42,64.21,66.02,498300.0],["2025-08-22",66.62,72.0,66.27,71.94,966200.0],["2025-08-25",71.5,72.0,70.59,70.65,806400.0],["2025-08-26",70.46,72.03,70.08,70.53,579700.0],["2025-08-27",70.19,72.68,70.01,71.93,610400.0],["2025-08-28",72.5,73.6,70.47,70.63,1996100.0],["2025-08-29",83.5,93.44,80.8,82.48,7163500.0],["2025-09-02",79.53,80.5,75.57,80.07,2197400.0],["2025-09-03",80.77,81.0,78.31,79.32,911300.0],["2025-09-04",79.28,81.3,78.36,81.19,1219500.0],["2025-09-05",82.5,83.42,81.42,82.84,790200.0],["2025-09-08",84.08,85.09,82.67,83.99,623900.0],["2025-09-09",83.19,84.96,82.97,84.64,460600.0],["2025-09-10",86.5,86.76,83.0,83.47,694000.0],["2025-09-11",83.94,84.49,82.4,83.14,549300.0],["2025-09-12",83.08,83.1,79.87,80.37,478500.0],["2025-09-15",80.55,82.74,80.02,80.77,487500.0],["2025-09-16",80.8,81.16,78.42,79.14,887000.0],["2025-09-17",79.08,81.2,78.64,79.68,794100.0],["2025-09-18",82.3,83.12,81.0,82.64,1897300.0],["2025-09-19",82.62,84.06,81.8,82.93,1647400.0],["2025-09-22",83.35,89.29,82.84,88.81,1182600.0],["2025-09-23",89.0,89.24,85.6,87.03,708100.0],["2025-09-24",87.0,87.0,83.63,84.68,519900.0],["2025-09-25",82.9,84.06,81.93,83.4,357300.0],["2025-09-26",83.42,84.06,82.1,83.28,361600.0],["2025-09-29",84.06,85.15,82.29,82.83,433800.0],["2025-09-30",82.83,84.01,81.22,82.52,469300.0],["2025-10-01",81.16,85.97,81.16,85.08,590700.0],["2025-10-02",86.5,86.99,84.49,86.12,467300.0],["2025-10-03",87.03,87.49,84.01,84.16,463000.0],["2025-10-06",85.59,87.1,84.5,85.29,452400.0],["2025-10-07",85.98,86.6,80.66,81.58,503900.0],["2025-10-08",81.75,85.28,81.33,85.03,401000.0],["2025-10-09",84.9,85.1,82.92,84.28,261700.0],["2025-10-10",83.95,84.66,72.58,72.88,1493800.0],["2025-10-13",76.21,81.39,76.13,80.95,939700.0],["2025-10-14",78.64,82.31,77.77,81.14,510700.0],["2025-10-15",83.14,84.18,81.5,83.27,377400.0],["2025-10-16",85.32,88.49,83.5,84.09,710400.0],["2025-10-17",83.0,84.5,81.61,82.68,373500.0],["2025-10-20",84.16,86.0,83.73,84.48,271500.0],["2025-10-21",84.0,84.98,82.84,83.18,213400.0],["2025-10-22",81.5,81.89,78.31,79.79,461100.0],["2025-10-23",80.44,83.59,78.31,83.45,295300.0],["2025-10-24",85.88,86.5,83.22,85.63,411000.0],["2025-10-27",87.35,88.34,86.47,86.54,452600.0],["2025-10-28",86.41,87.49,84.99,86.3,283600.0],["2025-10-29",87.17,87.97,84.81,86.0,354700.0],["2025-10-30",85.49,86.5,83.57,84.68,440600.0],["2025-10-31",85.78,87.38,84.31,85.23,321600.0],["2025-11-03",87.0,87.77,85.13,85.28,471500.0],["2025-11-04",81.89,84.56,81.26,81.97,424800.0],["2025-11-05",82.47,87.07,82.38,86.5,296100.0],["2025-11-06",87.0,94.79,86.53,90.62,1478200.0],["2025-11-07",86.73,89.84,82.92,89.67,951300.0],["2025-11-10",92.34,95.58,91.75,94.42,871300.0],["2025-11-11",92.65,95.72,92.04,93.53,809400.0],["2025-11-12",94.68,96.69,93.0,95.51,880300.0],["2025-11-13",93.17,94.5,87.09,88.75,1010800.0],["2025-11-14",85.8,89.53,85.5,87.84,706400.0],["2025-11-17",86.22,88.75,83.06,84.06,798600.0],["2025-11-18",82.08,84.7,81.5,83.09,577800.0],["2025-11-19",85.0,89.14,83.09,87.44,875900.0],["2025-11-20",90.62,92.79,83.17,83.32,1083900.0],["2025-11-21",83.51,87.29,80.31,86.14,966000.0],["2025-11-24",86.11,90.67,85.45,89.57,1139500.0],["2025-11-25",87.62,91.18,84.7,90.97,1699600.0],["2025-11-26",79.97,80.43,73.68,73.89,4416200.0],["2025-11-28",75.01,75.23,72.77,74.18,939500.0],["2025-12-01",72.5,73.29,69.8,70.92,1299800.0],["2025-12-02",72.0,73.46,70.7,71.09,1767100.0],["2025-12-03",71.65,71.65,68.79,70.11,1605800.0],["2025-12-04",70.0,71.48,69.29,71.06,997900.0],["2025-12-05",72.46,75.4,71.69,74.1,1037800.0],["2025-12-08",75.45,78.2,74.5,76.69,1041600.0],["2025-12-09",76.15,78.8,76.01,78.25,771800.0],["2025-12-10",78.36,79.95,77.63,79.02,750100.0],["2025-12-11",78.26,79.4,74.8,79.14,759800.0],["2025-12-12",77.82,79.5,74.52,75.28,732900.0],["2025-12-15",75.96,76.89,73.44,73.8,557500.0],["2025-12-16",72.43,73.33,71.2,71.98,703900.0],["2025-12-17",72.86,73.68,69.62,69.98,566600.0],["2025-12-18",72.67,73.13,70.27,70.46,540600.0],["2025-12-19",70.54,72.57,70.44,72.52,1006700.0],["2025-12-22",73.5,74.58,72.61,72.82,650800.0],["2025-12-23",72.77,73.33,71.53,71.98,651700.0],["2025-12-24",71.98,72.41,71.39,71.75,318700.0],["2025-12-26",72.15,72.34,71.11,71.4,426700.0],["2025-12-29",70.4,71.45,69.79,70.07,604700.0],["2025-12-30",71.36,71.42,69.69,69.77,483000.0],["2025-12-31",69.98,71.37,69.98,70.84,514400.0],["2026-01-02",72.83,76.0,72.83,75.16,938700.0],["2026-01-05",76.96,77.82,73.78,77.11,1470500.0],["2026-01-06",79.19,81.35,77.14,80.64,1024900.0],["2026-01-07",79.81,79.81,70.19,70.54,2380600.0],["2026-01-08",70.03,71.53,68.48,70.78,1209300.0],["2026-01-09",71.0,71.5,69.04,69.25,1785700.0],["2026-01-12",68.13,68.75,66.7,68.57,1678500.0],["2026-01-13",68.87,69.05,65.51,65.64,1696000.0],["2026-01-14",65.54,65.99,64.0,64.8,1071900.0],["2026-01-15",66.44,66.84,64.32,64.6,1245000.0],["2026-01-16",66.62,70.77,66.05,68.73,1516300.0],["2026-01-20",66.75,67.69,65.24,65.74,746400.0],["2026-01-21",67.1,69.6,65.95,68.57,961300.0],["2026-01-22",69.95,71.4,68.91,69.07,740300.0],["2026-01-23",68.81,68.96,66.74,67.19,545300.0],["2026-01-26",66.78,68.7,66.49,67.04,449700.0],["2026-01-27",67.96,68.06,66.24,66.35,466200.0],["2026-01-28",67.44,69.05,66.66,66.69,434800.0],["2026-01-29",66.33,66.83,63.86,65.9,548500.0],["2026-01-30",64.24,65.44,63.08,64.04,872200.0],["2026-02-02",63.18,65.57,62.55,62.88,844600.0],["2026-02-03",63.6,64.8,59.11,60.23,903300.0],["2026-02-04",60.2,62.31,59.23,60.75,801300.0],["2026-02-05",59.74,60.68,58.58,59.45,688100.0],["2026-02-06",61.1,64.09,60.83,63.64,705600.0],["2026-02-09",63.0,65.3,61.51,65.25,653900.0],["2026-02-10",65.74,68.3,65.45,66.26,634300.0],["2026-02-11",67.99,68.0,65.19,66.87,725000.0],["2026-02-12",67.02,67.26,63.77,65.92,817100.0],["2026-02-13",64.88,67.22,63.86,66.21,487800.0],["2026-02-17",65.33,66.96,64.01,65.79,367900.0],["2026-02-18",66.01,66.5,65.1,65.86,532800.0],["2026-02-19",65.39,66.29,64.0,66.23,495600.0],["2026-02-20",65.69,68.57,65.59,68.01,896600.0],["2026-02-23",67.62,68.12,65.94,67.13,687300.0],["2026-02-24",68.11,71.43,68.06,71.21,806100.0],["2026-02-25",72.46,72.73,69.07,70.29,691300.0],["2026-02-26",70.62,72.31,69.25,70.9,1491200.0],["2026-02-27",61.05,62.0,56.06,60.34,4388400.0],["2026-03-02",57.9,62.06,56.31,61.04,1385900.0],["2026-03-03",58.06,59.17,56.93,57.45,1005300.0],["2026-03-04",58.39,58.5,56.52,56.55,794300.0],["2026-03-05",55.49,56.9,54.56,55.41,621700.0],["2026-03-06",53.6,54.72,52.32,52.38,958900.0],["2026-03-09",50.9,53.57,49.89,53.26,1028000.0],["2026-03-10",53.26,55.56,52.75,54.0,744700.0],["2026-03-11",53.84,54.62,53.47,54.0,635300.0],["2026-03-12",52.9,54.18,52.1,52.42,748100.0],["2026-03-13",52.94,53.49,51.66,52.29,630100.0],["2026-03-16",53.08,53.44,52.2,52.39,844100.0],["2026-03-17",53.05,53.5,52.16,52.69,800400.0],["2026-03-18",52.74,54.9,52.26,53.96,1678100.0],["2026-03-19",52.71,56.66,52.25,55.86,1160000.0],["2026-03-20",55.86,55.86,53.3,54.02,1668100.0],["2026-03-23",56.42,57.19,54.37,54.58,577900.0],["2026-03-24",53.66,55.47,53.46,54.53,618500.0],["2026-03-25",55.06,55.82,53.81,54.09,387300.0],["2026-03-26",53.34,54.25,52.52,52.67,578000.0],["2026-03-27",51.85,52.35,49.93,50.47,522700.0],["2026-03-30",51.19,51.23,48.3,48.65,759100.0],["2026-03-31",49.81,51.52,49.22,51.48,618400.0],["2026-04-01",52.53,53.14,50.85,51.08,861700.0],["2026-04-02",49.57,51.83,49.24,50.54,668100.0],["2026-04-06",50.88,51.86,50.37,51.0,590900.0],["2026-04-07",50.91,51.44,50.04,50.99,488000.0],["2026-04-08",54.69,55.27,52.37,53.28,621600.0],["2026-04-09",52.96,54.33,52.95,53.24,742900.0],["2026-04-10",53.81,54.9,52.56,52.78,1214600.0],["2026-04-13",52.59,54.44,52.48,54.3,669000.0],["2026-04-14",55.01,56.72,54.5,56.2,594300.0],["2026-04-15",56.2,57.66,56.11,57.14,525400.0],["2026-04-16",57.36,58.27,56.82,57.32,724900.0],["2026-04-17",59.24,59.5,57.54,58.23,951000.0],["2026-04-20",57.09,59.53,55.0,59.28,1161100.0],["2026-04-21",59.59,60.74,59.0,59.98,857900.0],["2026-04-22",60.63,61.5,60.0,61.28,506900.0],["2026-04-23",61.44,62.4,59.07,61.34,814700.0],["2026-04-24",63.3,67.23,63.3,66.87,928400.0],["2026-04-27",67.09,67.57,64.24,64.86,492100.0],["2026-04-28",62.96,64.28,62.18,63.75,472300.0],["2026-04-29",64.54,65.98,63.7,65.94,635600.0],["2026-04-30",66.5,69.29,65.22,68.8,746600.0],["2026-05-01",68.52,71.57,67.32,71.56,627000.0],["2026-05-04",72.03,72.15,69.43,70.72,777100.0],["2026-05-05",72.0,74.44,70.5,74.36,834100.0],["2026-05-06",76.1,76.93,72.73,75.48,962100.0],["2026-05-07",78.01,78.6,73.52,74.27,1547200.0],["2026-05-08",75.12,76.98,73.51,76.3,1059400.0],["2026-05-11",79.48,81.02,77.92,79.72,1294200.0],["2026-05-12",78.57,80.0,74.94,78.19,913700.0],["2026-05-13",81.24,83.37,78.65,82.1,1228200.0],["2026-05-14",81.85,82.86,79.5,81.04,764500.0],["2026-05-15",78.5,82.43,78.0,81.16,831300.0],["2026-05-18",81.96,82.5,77.9,78.88,876900.0],["2026-05-19",76.45,78.4,74.33,76.69,511600.0],["2026-05-20",77.86,83.61,77.86,83.0,990000.0],["2026-05-21",83.38,84.96,81.81,83.64,649300.0],["2026-05-22",84.57,89.4,84.14,87.55,1031000.0],["2026-05-26",92.59,96.36,89.45,93.57,1955500.0],["2026-05-27",94.81,95.0,88.23,90.58,2135600.0],["2026-05-28",90.75,94.23,88.0,91.84,2836900.0],["2026-05-29",82.52,85.9,71.05,72.18,7413600.0],["2026-06-01",72.98,77.99,72.25,75.67,2897300.0],["2026-06-02",78.69,81.53,76.0,78.38,1861800.0],["2026-06-03",78.32,79.75,72.08,73.8,2195600.0],["2026-06-04",71.05,73.29,68.57,72.05,1701500.0],["2026-06-05",69.89,70.26,63.25,63.52,2124500.0],["2026-06-08",66.01,69.5,64.67,68.72,1789300.0],["2026-06-09",70.15,70.15,61.8,65.75,1607000.0],["2026-06-10",65.7,67.43,62.1,62.63,1203400.0],["2026-06-11",63.97,65.94,62.6,65.8,959100.0],["2026-06-12",66.04,68.32,64.33,67.78,877600.0],["2026-06-15",70.6,71.25,69.56,70.14,1063500.0],["2026-06-16",69.66,71.1,67.08,67.12,902000.0],["2026-06-17",68.15,69.0,65.64,65.88,895200.0],["2026-06-18",68.03,70.14,66.18,69.97,2102000.0],["2026-06-22",71.07,71.63,69.28,70.71,881200.0],["2026-06-23",66.39,68.8,65.28,65.51,1025600.0],["2026-06-24",65.56,65.69,61.81,62.99,1074000.0],["2026-06-25",65.67,65.87,61.0,64.11,986000.0],["2026-06-26",62.01,63.18,61.12,62.13,1991500.0],["2026-06-29",63.16,67.42,60.34,67.01,1739100.0],["2026-06-30",67.89,88.58,67.5,85.8,7006800.0],["2026-07-01",83.63,94.0,81.43,88.34,4049300.0],["2026-07-02",88.1,91.29,76.86,78.36,2309900.0],["2026-07-06",83.14,88.44,78.94,79.73,1889695.475493],["2026-07-07",75.21,76,70.75,71.82,1622874.973072],["2026-07-08",71.59,76.69,71.45,74.74,1745724.857487],["2026-07-09",77.38,80.13,74.87,78.38,1357527.653984],["2026-07-10",78.26,79.265,75.8468,77.3,853041.733638],["2026-07-13",75,75.5088,71.66,72,1316645.975211],["2026-07-14",74.64,74.6601,70.276,72.9,1069544.239781],["2026-07-15",74.24,74.9,65.64,68.88,1371625.197982],["2026-07-16",66.59,67.225,61.8,63.29,1830537.736116],["2026-07-17",60.51,64.29,59.35,61.84,1819962.000514],["2026-07-20",63,65.82,62.45,65.7,1618314.964862],["2026-07-21",69.25,71.33,67.34,71.3,1971419.094493],["2026-07-22",70.89,72.17,67.32,69.01,1492660.13876],["2026-07-23",67.34,70.67,66.1593,70.51,1540301.599571],["2026-07-24",68.44,69.33,66.6,68.06,1415098.948],["2026-07-27",68.52,69.8,63.15,68.23,1880933.823845],["2026-07-28",65.69,69.86,64.36,68.97,2267238.395839],["2026-07-29",67.815,75.62,65.66,69.19,2741477.616115],["2026-07-30",71.07,74.79,68.7183,74.09,1512228.526469],["2026-07-31",76.74,91.34,74.07,86,9162769.126161],["2026-08-03",84,85.62,81.82,82.68,2950789.442571],["2026-08-04",82.38,84.495,81.0834,82.23,1743273.567097],["2026-08-05",81.58,83.48,79.36,81.85,1409913.955627],["2026-08-06",80.93,86.19,80.26,83.79,1203852.087056],["2026-08-07",86.22,89.4399,85.54,86.78,1315182.633237],["2026-08-10",86.69,87.165,83.11,83.86,226604.63294],["2026-08-11",83.7,85.27,82.17,82.89,851585.887595],["2026-08-12",85.255,85.255,82.09,83.53,770767.151601],["2026-08-13",82.57,84.3112,81.12,81.96,551687.14537],["2026-08-14",82.14,82.9809,80.71,82.04,544296.634959]]}