{"t":"AMCX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",40.33,44.21,38.78,43.5,10767400.0],["2011-07-01",39.75,40.24,39.0,39.85,4560400.0],["2011-07-05",39.12,39.5,38.0,38.53,2965500.0],["2011-07-06",38.34,39.89,38.33,38.78,1539700.0],["2011-07-07",39.18,40.23,39.0,39.52,1860900.0],["2011-07-08",38.93,39.15,37.77,38.54,1153800.0],["2011-07-11",37.2,37.9,36.63,37.06,1681400.0],["2011-07-12",36.66,37.62,36.62,37.05,1454400.0],["2011-07-13",37.01,37.12,36.96,37.01,1304100.0],["2011-07-14",37.05,37.63,37.0,37.25,1305200.0],["2011-07-15",37.24,37.78,37.0,37.09,1303300.0],["2011-07-18",37.0,37.34,36.08,36.46,1879700.0],["2011-07-19",36.77,37.45,36.55,36.97,3586400.0],["2011-07-20",36.99,37.42,36.36,37.32,892000.0],["2011-07-21",36.91,39.14,36.55,38.29,960600.0],["2011-07-22",38.12,38.66,37.05,37.51,515400.0],["2011-07-25",37.28,39.12,37.28,37.63,281800.0],["2011-07-26",37.87,38.1,36.7,37.62,191000.0],["2011-07-27",37.49,38.28,36.96,37.35,414500.0],["2011-07-28",37.46,37.69,36.88,37.45,178600.0],["2011-07-29",36.88,37.6,36.52,37.19,358100.0],["2011-08-01",37.59,37.99,36.77,37.3,525500.0],["2011-08-02",36.91,38.98,36.82,37.01,827800.0],["2011-08-03",37.21,37.71,36.11,36.14,662300.0],["2011-08-04",35.66,36.33,34.83,35.04,520500.0],["2011-08-05",35.42,35.67,32.35,35.22,993500.0],["2011-08-08",34.07,34.35,30.64,30.71,1437300.0],["2011-08-09",33.0,33.0,29.66,31.06,771500.0],["2011-08-10",31.05,31.38,30.09,30.28,479500.0],["2011-08-11",33.17,36.06,31.25,34.31,900800.0],["2011-08-12",34.64,34.7,32.45,33.67,487000.0],["2011-08-15",33.69,35.04,32.59,33.98,479700.0],["2011-08-16",33.75,34.71,33.23,34.55,217600.0],["2011-08-17",34.58,34.68,34.05,34.49,90400.0],["2011-08-18",33.65,33.66,32.47,32.96,312600.0],["2011-08-19",32.32,34.44,32.32,33.05,694600.0],["2011-08-22",33.81,34.54,31.77,32.23,418000.0],["2011-08-23",32.3,33.97,32.19,33.06,309100.0],["2011-08-24",33.03,34.26,32.19,33.72,125500.0],["2011-08-25",34.02,34.87,32.54,33.26,159400.0],["2011-08-26",33.0,34.44,31.29,34.3,166600.0],["2011-08-29",34.4,35.27,34.11,34.82,349700.0],["2011-08-30",35.5,36.75,35.44,36.49,360100.0],["2011-08-31",36.88,38.9,36.77,37.0,726400.0],["2011-09-01",37.27,37.49,35.39,35.94,455200.0],["2011-09-02",35.0,35.52,33.99,34.02,153500.0],["2011-09-06",32.96,34.45,32.56,32.87,322100.0],["2011-09-07",33.27,34.14,32.86,33.97,226300.0],["2011-09-08",33.63,36.68,32.83,33.41,214600.0],["2011-09-09",32.62,33.38,32.07,32.98,934000.0],["2011-09-12",32.3,33.17,31.41,32.8,223900.0],["2011-09-13",32.92,34.42,32.35,33.83,151700.0],["2011-09-14",33.95,36.56,33.02,36.25,208500.0],["2011-09-15",36.86,36.9,35.65,36.33,504600.0],["2011-09-16",36.26,36.96,35.98,36.35,543200.0],["2011-09-19",35.66,36.92,35.04,36.46,100300.0],["2011-09-20",36.74,36.75,35.7,35.99,306100.0],["2011-09-21",36.0,36.73,34.72,35.48,459000.0],["2011-09-22",33.71,35.01,33.4,34.01,413200.0],["2011-09-23",33.91,35.08,33.63,34.1,181200.0],["2011-09-26",34.38,34.99,33.17,34.41,137300.0],["2011-09-27",34.46,35.87,33.48,34.03,171400.0],["2011-09-28",34.2,35.05,33.3,33.41,215600.0],["2011-09-29",33.99,34.92,32.24,33.19,216800.0],["2011-09-30",32.7,33.95,31.46,31.95,548200.0],["2011-10-03",31.77,32.15,30.53,31.46,421800.0],["2011-10-04",30.92,32.32,30.51,30.99,538900.0],["2011-10-05",31.23,31.85,30.72,31.0,626700.0],["2011-10-06",31.0,33.14,31.0,32.7,308000.0],["2011-10-07",32.75,33.89,32.36,32.63,282000.0],["2011-10-10",33.18,34.36,32.59,33.11,126200.0],["2011-10-11",32.9,33.92,32.34,32.82,129000.0],["2011-10-12",32.53,33.1,31.48,31.5,521800.0],["2011-10-13",31.33,32.08,31.07,31.5,356600.0],["2011-10-14",32.03,32.99,31.61,32.55,491600.0],["2011-10-17",32.27,33.01,31.84,32.74,220400.0],["2011-10-18",32.83,34.05,32.16,33.59,268900.0],["2011-10-19",33.52,34.85,33.4,34.06,297500.0],["2011-10-20",34.17,34.66,33.4,33.69,469900.0],["2011-10-21",34.14,34.5,33.4,33.84,147200.0],["2011-10-24",33.97,34.68,33.7,34.09,96600.0],["2011-10-25",34.05,34.35,32.73,33.08,207300.0],["2011-10-26",33.39,33.99,32.14,33.35,222800.0],["2011-10-27",33.9,34.92,33.84,34.0,272200.0],["2011-10-28",33.89,34.23,32.76,33.49,139300.0],["2011-10-31",32.95,33.17,32.05,32.62,182900.0],["2011-11-01",31.71,32.26,30.72,31.26,241600.0],["2011-11-02",31.69,33.14,30.89,32.76,395200.0],["2011-11-03",32.8,33.72,32.16,33.45,244700.0],["2011-11-04",33.13,33.81,32.72,33.25,215800.0],["2011-11-07",33.2,33.83,32.58,33.15,209500.0],["2011-11-08",33.28,33.37,32.82,32.98,244300.0],["2011-11-09",32.24,32.8,31.72,32.53,165400.0],["2011-11-10",33.28,35.01,32.87,34.42,421400.0],["2011-11-11",35.5,37.55,35.5,36.8,291100.0],["2011-11-14",36.69,37.67,36.1,36.35,320200.0],["2011-11-15",36.27,37.58,36.25,36.97,257300.0],["2011-11-16",36.7,36.96,36.27,36.78,288800.0],["2011-11-17",36.77,37.35,36.38,37.14,186600.0],["2011-11-18",37.3,37.99,36.73,37.37,122000.0],["2011-11-21",36.83,37.43,35.55,37.12,210800.0],["2011-11-22",36.64,36.98,35.4,35.87,279500.0],["2011-11-23",35.41,35.49,34.21,34.6,526900.0],["2011-11-25",34.4,34.47,33.59,33.6,143600.0],["2011-11-28",34.57,35.49,33.75,35.2,204200.0],["2011-11-29",35.25,35.94,35.07,35.31,111200.0],["2011-11-30",36.45,36.93,35.5,36.0,313200.0],["2011-12-01",35.99,36.65,35.67,35.81,181200.0],["2011-12-02",36.08,36.08,34.5,34.66,341900.0],["2011-12-05",35.2,35.6,34.81,35.15,209900.0],["2011-12-06",35.0,35.61,34.84,35.01,195200.0],["2011-12-07",34.94,36.34,34.46,36.06,218200.0],["2011-12-08",35.99,36.23,35.66,35.7,284900.0],["2011-12-09",35.76,36.59,35.73,36.25,123800.0],["2011-12-12",36.07,36.3,35.05,35.46,393100.0],["2011-12-13",35.51,36.35,35.5,35.91,263500.0],["2011-12-14",35.9,36.3,34.84,35.0,170400.0],["2011-12-15",35.62,36.57,35.56,36.22,595500.0],["2011-12-16",36.4,36.59,35.96,36.49,1483300.0],["2011-12-19",36.51,37.24,35.93,37.0,264300.0],["2011-12-20",37.62,37.87,36.97,37.13,340500.0],["2011-12-21",36.91,37.09,36.06,36.81,466100.0],["2011-12-22",36.83,37.2,36.42,36.74,329500.0],["2011-12-23",36.85,37.15,36.5,37.04,242500.0],["2011-12-27",36.95,37.34,36.51,37.09,181900.0],["2011-12-28",37.01,37.36,36.9,37.24,280600.0],["2011-12-29",37.08,37.37,36.66,37.26,304800.0],["2011-12-30",37.25,37.68,36.94,37.58,108400.0],["2012-01-03",38.0,38.0,37.26,37.34,234600.0],["2012-01-04",37.19,37.84,36.98,37.7,431700.0],["2012-01-05",37.7,38.47,37.37,38.25,1533100.0],["2012-01-06",38.22,38.75,37.98,38.3,240400.0],["2012-01-09",38.43,38.62,38.16,38.57,92700.0],["2012-01-10",38.82,39.3,38.59,38.75,383500.0],["2012-01-11",38.68,39.35,38.6,39.24,178000.0],["2012-01-12",39.37,39.94,39.37,39.75,126500.0],["2012-01-13",39.52,39.8,39.13,39.68,177500.0],["2012-01-17",39.78,39.95,38.97,39.33,149100.0],["2012-01-18",39.35,40.24,38.52,40.2,177000.0],["2012-01-19",40.25,44.34,40.11,42.02,789000.0],["2012-01-20",41.99,42.26,41.4,41.82,421300.0],["2012-01-23",41.77,41.79,41.22,41.7,230300.0],["2012-01-24",41.7,42.29,41.39,41.79,301500.0],["2012-01-25",41.85,42.03,41.44,41.89,205600.0],["2012-01-26",42.15,42.33,41.45,41.82,313800.0],["2012-01-27",41.16,42.98,40.28,42.21,328300.0],["2012-01-30",41.79,42.14,41.42,41.62,214100.0],["2012-01-31",41.51,43.47,40.82,42.76,1521600.0],["2012-02-01",42.95,43.45,42.19,42.95,366700.0],["2012-02-02",42.99,43.45,41.91,42.01,321500.0],["2012-02-03",42.46,42.68,42.06,42.26,287300.0],["2012-02-06",41.66,42.26,41.26,42.14,340400.0],["2012-02-07",42.12,42.71,42.03,42.38,346400.0],["2012-02-08",42.35,42.91,42.26,42.85,381600.0],["2012-02-09",42.83,43.1,42.72,42.9,303400.0],["2012-02-10",42.53,43.0,42.11,42.19,237000.0],["2012-02-13",42.4,42.87,42.28,42.64,420400.0],["2012-02-14",42.68,43.54,42.6,43.01,680800.0],["2012-02-15",43.25,43.3,42.6,42.93,430700.0],["2012-02-16",43.05,44.65,42.58,44.26,310200.0],["2012-02-17",44.52,45.69,44.52,45.31,341800.0],["2012-02-21",45.34,45.34,44.19,44.45,153100.0],["2012-02-22",44.64,44.68,43.13,44.12,285000.0],["2012-02-23",44.21,45.37,44.06,44.93,201600.0],["2012-02-24",44.93,45.76,44.32,45.28,188700.0],["2012-02-27",45.22,46.45,43.68,45.47,269900.0],["2012-02-28",45.43,45.96,44.81,45.46,455300.0],["2012-02-29",45.6,46.0,45.11,45.39,274300.0],["2012-03-01",45.59,46.22,44.8,46.05,296000.0],["2012-03-02",45.81,46.2,44.71,45.3,503900.0],["2012-03-05",45.29,45.73,45.02,45.31,558100.0],["2012-03-06",43.38,45.19,43.38,44.15,703800.0],["2012-03-07",44.09,44.95,44.09,44.3,252100.0],["2012-03-08",44.29,44.89,44.06,44.56,453200.0],["2012-03-09",44.45,45.98,44.38,45.69,619200.0],["2012-03-12",45.35,46.11,45.3,45.62,191500.0],["2012-03-13",45.74,46.37,45.04,45.96,392300.0],["2012-03-14",45.83,46.69,45.59,46.04,223900.0],["2012-03-15",44.3,45.25,42.19,44.0,1362100.0],["2012-03-16",44.0,44.13,43.52,43.8,751600.0],["2012-03-19",43.02,44.66,43.02,44.4,605400.0],["2012-03-20",43.36,44.59,43.32,43.85,304200.0],["2012-03-21",44.01,45.38,43.89,45.26,414700.0],["2012-03-22",44.79,45.39,44.6,44.75,275500.0],["2012-03-23",44.7,45.15,43.82,44.66,272800.0],["2012-03-26",44.92,45.29,44.16,44.32,224200.0],["2012-03-27",44.55,44.59,44.07,44.14,180900.0],["2012-03-28",44.24,44.47,43.89,44.43,123300.0],["2012-03-29",44.25,44.42,43.76,44.23,220800.0],["2012-03-30",44.55,44.97,43.91,44.63,458300.0],["2012-04-02",44.16,45.47,43.81,44.07,409200.0],["2012-04-03",44.08,44.16,42.79,43.67,378000.0],["2012-04-04",43.31,43.65,42.63,43.29,304500.0],["2012-04-05",43.26,44.41,43.13,43.53,385400.0],["2012-04-09",42.99,43.59,42.44,43.37,257200.0],["2012-04-10",43.5,43.58,40.99,41.65,587700.0],["2012-04-11",43.45,43.45,42.4,42.51,1911200.0],["2012-04-12",42.43,42.94,41.76,42.75,457800.0],["2012-04-13",42.66,43.31,42.07,42.72,255200.0],["2012-04-16",42.89,43.73,42.41,42.66,99100.0],["2012-04-17",42.95,43.29,42.5,42.98,422400.0],["2012-04-18",42.83,43.12,42.33,43.0,215400.0],["2012-04-19",43.03,43.11,41.98,42.22,261400.0],["2012-04-20",42.28,43.2,42.04,42.89,243400.0],["2012-04-23",42.83,43.22,42.18,42.85,287600.0],["2012-04-24",42.95,43.21,42.3,42.54,155600.0],["2012-04-25",42.92,43.07,42.39,42.97,221800.0],["2012-04-26",42.8,43.4,42.61,43.0,391300.0],["2012-04-27",43.27,43.27,42.5,42.91,144300.0],["2012-04-30",42.96,43.32,42.24,42.53,259400.0],["2012-05-01",42.5,43.21,42.33,42.45,305900.0],["2012-05-02",42.24,44.03,42.24,43.85,223000.0],["2012-05-03",43.75,45.29,43.75,44.56,689500.0],["2012-05-04",44.2,44.37,42.45,43.12,374100.0],["2012-05-07",42.88,42.88,41.4,41.47,851100.0],["2012-05-08",41.06,41.29,40.0,40.34,912600.0],["2012-05-09",40.04,40.21,39.3,39.62,1595800.0],["2012-05-10",45.18,46.0,40.3,40.5,1151800.0],["2012-05-11",40.51,42.43,40.24,41.7,658900.0],["2012-05-14",41.46,42.63,41.39,42.35,297000.0],["2012-05-15",42.39,42.91,42.3,42.43,182400.0],["2012-05-16",42.53,43.23,42.1,42.18,230000.0],["2012-05-17",42.18,42.18,39.94,40.0,348600.0],["2012-05-18",40.12,40.27,39.54,39.64,232000.0],["2012-05-21",39.83,39.95,39.42,39.8,205300.0],["2012-05-22",39.79,39.98,38.49,38.71,327900.0],["2012-05-23",38.53,38.92,38.13,38.53,363000.0],["2012-05-24",38.3,38.91,38.3,38.88,463600.0],["2012-05-25",38.83,39.31,38.57,39.04,345100.0],["2012-05-29",39.49,39.57,38.81,39.01,312200.0],["2012-05-30",38.76,38.76,38.06,38.16,441200.0],["2012-05-31",38.22,38.61,37.59,38.59,612500.0],["2012-06-01",37.97,38.63,36.61,37.08,467500.0],["2012-06-04",37.08,38.21,36.91,38.11,793500.0],["2012-06-05",37.81,38.4,37.55,38.23,249900.0],["2012-06-06",38.55,39.24,37.82,38.97,220800.0],["2012-06-07",39.25,39.68,38.02,38.24,397200.0],["2012-06-08",38.02,38.8,37.67,38.27,347900.0],["2012-06-11",38.65,38.93,37.59,37.68,191700.0],["2012-06-12",37.74,38.08,37.44,37.89,373600.0],["2012-06-13",37.86,38.77,37.3,38.38,528600.0],["2012-06-14",38.33,38.97,37.77,38.34,326700.0],["2012-06-15",38.49,38.69,38.1,38.47,376600.0],["2012-06-18",38.27,38.84,38.11,38.31,246100.0],["2012-06-19",38.3,39.01,37.98,38.6,532000.0],["2012-06-20",38.49,40.11,38.37,39.62,471700.0],["2012-06-21",39.55,39.62,37.86,38.06,174500.0],["2012-06-22",38.12,38.12,37.41,37.64,551500.0],["2012-06-25",37.16,37.62,36.45,36.67,174200.0],["2012-06-26",36.67,36.87,35.87,36.49,261600.0],["2012-06-27",36.54,36.9,36.23,36.54,340600.0],["2012-06-28",36.36,36.68,34.78,36.01,705000.0],["2012-06-29",36.65,38.52,35.42,35.55,469000.0],["2012-07-02",35.44,39.84,35.3,39.2,1239000.0],["2012-07-03",39.2,39.3,38.28,38.99,290600.0],["2012-07-05",38.8,39.82,38.28,38.67,456500.0],["2012-07-06",38.7,38.71,37.99,38.62,297500.0],["2012-07-09",38.52,39.57,38.11,39.51,457500.0],["2012-07-10",39.51,39.92,39.3,39.87,755200.0],["2012-07-11",40.53,41.83,40.15,40.73,682600.0],["2012-07-12",41.24,41.63,40.76,41.3,603400.0],["2012-07-13",41.42,42.69,41.35,42.59,538300.0],["2012-07-16",42.45,42.59,41.74,42.49,428700.0],["2012-07-17",42.57,42.7,41.99,42.56,443400.0],["2012-07-18",42.46,43.1,42.14,42.75,379600.0],["2012-07-19",42.84,43.55,42.57,43.14,452600.0],["2012-07-20",42.77,43.52,41.99,43.27,310700.0],["2012-07-23",42.69,42.97,42.39,42.85,242000.0],["2012-07-24",42.93,43.49,42.63,43.07,408900.0],["2012-07-25",43.26,44.56,43.0,43.56,699900.0],["2012-07-26",44.15,44.44,42.0,42.85,500600.0],["2012-07-27",42.99,43.68,42.48,43.14,305300.0],["2012-07-30",42.8,43.44,42.78,43.1,274900.0],["2012-07-31",42.98,43.77,42.93,43.36,268100.0],["2012-08-01",43.41,43.75,42.5,42.73,297400.0],["2012-08-02",42.62,43.11,41.99,42.8,210600.0],["2012-08-03",43.3,44.0,42.3,43.29,365100.0],["2012-08-06",43.4,43.93,42.81,43.56,357900.0],["2012-08-07",43.99,44.59,43.65,44.35,365000.0],["2012-08-08",44.08,44.55,43.2,43.34,818500.0],["2012-08-09",43.12,45.09,42.05,44.0,1112200.0],["2012-08-10",43.73,44.02,42.41,43.49,732500.0],["2012-08-13",43.37,43.48,42.53,43.11,310400.0],["2012-08-14",43.16,43.42,40.87,41.16,1055100.0],["2012-08-15",41.0,41.57,39.72,41.07,997100.0],["2012-08-16",41.18,41.45,40.6,40.86,379200.0],["2012-08-17",41.03,41.04,40.4,40.62,336300.0],["2012-08-20",40.62,40.73,38.6,40.06,522600.0],["2012-08-21",40.12,40.65,39.44,39.63,495500.0],["2012-08-22",39.63,39.63,38.74,39.4,684400.0],["2012-08-23",39.41,39.58,38.83,39.01,323500.0],["2012-08-24",39.01,39.28,37.47,39.05,294000.0],["2012-08-27",39.24,39.82,38.69,38.86,305700.0],["2012-08-28",38.77,39.01,38.28,38.53,331400.0],["2012-08-29",38.64,39.49,38.3,38.96,328000.0],["2012-08-30",38.72,39.1,38.72,39.07,205300.0],["2012-08-31",39.25,39.64,38.85,39.34,296600.0],["2012-09-04",39.21,39.66,38.75,39.45,361700.0],["2012-09-05",39.32,39.87,39.32,39.77,556300.0],["2012-09-06",40.0,40.94,39.72,40.62,348600.0],["2012-09-07",40.63,40.97,40.49,40.5,345100.0],["2012-09-10",40.55,40.96,40.42,40.85,294300.0],["2012-09-11",40.95,41.98,40.85,41.52,510500.0],["2012-09-12",41.65,41.8,41.13,41.51,378500.0],["2012-09-13",41.49,41.71,40.97,41.1,211600.0],["2012-09-14",41.27,42.1,40.81,41.81,362200.0],["2012-09-17",41.66,41.81,40.82,41.04,448500.0],["2012-09-18",40.86,41.04,40.0,40.57,200900.0],["2012-09-19",40.41,41.31,40.15,41.25,278100.0],["2012-09-20",41.12,42.12,40.77,42.01,444800.0],["2012-09-21",42.34,43.53,42.01,42.62,685000.0],["2012-09-24",42.42,42.62,41.96,42.5,259400.0],["2012-09-25",42.52,43.01,41.96,42.06,312500.0],["2012-09-26",41.95,42.7,41.64,42.37,350900.0],["2012-09-27",42.38,43.52,42.2,43.38,311400.0],["2012-09-28",43.26,43.61,42.88,43.52,413100.0],["2012-10-01",43.4,43.71,42.82,43.32,500300.0],["2012-10-02",43.59,43.97,42.98,43.29,291400.0],["2012-10-03",43.48,43.83,43.22,43.52,323500.0],["2012-10-04",43.71,43.97,43.08,43.5,215800.0],["2012-10-05",43.56,44.08,42.81,43.13,390700.0],["2012-10-08",43.01,43.18,41.98,42.75,402000.0],["2012-10-09",42.84,42.96,41.68,41.92,346200.0],["2012-10-10",41.79,42.28,40.75,41.37,498100.0],["2012-10-11",41.57,42.12,41.14,41.77,214700.0],["2012-10-12",41.72,42.17,41.46,41.46,221400.0],["2012-10-15",41.32,42.59,41.32,42.35,383500.0],["2012-10-16",42.5,43.7,42.26,43.34,785400.0],["2012-10-17",43.17,44.3,43.17,43.56,667700.0],["2012-10-18",43.5,45.92,43.4,45.27,1089200.0],["2012-10-19",45.2,45.85,44.64,45.53,1234700.0],["2012-10-22",46.16,47.52,46.13,47.3,2499600.0],["2012-10-23",46.34,46.45,45.48,45.95,928700.0],["2012-10-24",45.79,46.15,45.26,45.38,712800.0],["2012-10-25",45.64,46.18,44.99,45.98,567500.0],["2012-10-26",46.11,46.88,45.99,46.76,501900.0],["2012-10-31",46.71,47.14,46.25,46.73,373200.0],["2012-11-01",46.67,48.97,46.67,48.52,727900.0],["2012-11-02",48.63,49.25,48.63,48.88,485800.0],["2012-11-05",48.43,48.72,47.41,47.82,727300.0],["2012-11-06",48.24,48.66,47.41,48.38,505300.0],["2012-11-07",48.11,49.01,47.74,48.44,734500.0],["2012-11-08",53.5,55.38,52.0,52.57,1469300.0],["2012-11-09",52.57,53.26,51.74,52.06,666500.0],["2012-11-12",52.4,52.45,49.75,51.0,723700.0],["2012-11-13",51.11,52.47,50.53,50.72,417300.0],["2012-11-14",50.66,51.08,49.19,49.24,883800.0],["2012-11-15",50.17,51.34,49.25,50.61,481900.0],["2012-11-16",50.57,51.23,49.8,50.82,303200.0],["2012-11-19",51.02,51.67,50.45,51.28,452500.0],["2012-11-20",49.79,51.21,49.04,50.99,451400.0],["2012-11-21",51.0,51.59,50.68,51.13,311300.0],["2012-11-23",51.1,51.58,50.96,51.4,82000.0],["2012-11-26",51.46,51.76,50.66,51.12,440300.0],["2012-11-27",51.26,51.74,50.74,50.83,275800.0],["2012-11-28",50.59,51.32,50.42,51.11,308700.0],["2012-11-29",51.14,51.65,51.05,51.46,315100.0],["2012-11-30",51.6,52.95,51.47,52.76,367200.0],["2012-12-03",52.77,53.31,52.38,53.0,582300.0],["2012-12-04",52.5,53.45,51.87,52.25,428900.0],["2012-12-05",52.52,52.77,51.85,52.41,194800.0],["2012-12-06",52.32,53.11,52.26,52.49,282700.0],["2012-12-07",52.39,52.81,51.49,52.41,757500.0],["2012-12-10",52.53,52.99,51.01,52.84,153400.0],["2012-12-11",52.84,54.04,52.26,52.76,312100.0],["2012-12-12",52.71,52.99,51.69,52.28,385500.0],["2012-12-13",52.47,52.93,50.68,51.11,481800.0],["2012-12-14",51.39,51.85,50.58,50.69,225600.0],["2012-12-17",50.88,51.2,50.44,51.09,327300.0],["2012-12-18",51.19,51.63,49.62,50.6,448500.0],["2012-12-19",50.85,50.99,49.37,49.7,352100.0],["2012-12-20",50.05,50.7,49.17,49.4,464700.0],["2012-12-21",49.42,49.88,48.74,49.86,986800.0],["2012-12-24",49.34,50.31,49.27,50.06,190700.0],["2012-12-26",50.1,50.26,49.2,49.64,207200.0],["2012-12-27",49.0,49.88,48.53,49.75,264400.0],["2012-12-28",49.07,50.1,49.07,49.18,244100.0],["2012-12-31",48.89,49.63,48.41,49.5,435700.0],["2013-01-02",50.08,51.24,49.97,51.0,552600.0],["2013-01-03",51.25,51.59,51.0,51.33,758100.0],["2013-01-04",51.14,51.34,50.56,51.22,744200.0],["2013-01-07",50.82,51.18,50.34,50.75,597100.0],["2013-01-08",50.83,51.59,50.75,51.4,637000.0],["2013-01-09",51.57,53.82,51.53,53.77,870300.0],["2013-01-10",53.79,54.01,52.86,53.03,859400.0],["2013-01-11",52.87,53.58,52.82,53.2,517200.0],["2013-01-14",53.47,54.28,53.13,53.95,518100.0],["2013-01-15",53.25,54.43,53.25,54.42,344500.0],["2013-01-16",54.06,61.32,53.68,54.52,417900.0],["2013-01-17",54.45,55.71,54.02,55.56,969600.0],["2013-01-18",55.57,56.11,54.97,56.11,463800.0],["2013-01-22",55.81,56.63,55.33,56.62,233600.0],["2013-01-23",56.41,57.11,55.93,56.66,665900.0],["2013-01-24",56.54,57.69,56.54,57.43,617500.0],["2013-01-25",58.77,60.95,57.7,58.16,828300.0],["2013-01-28",58.32,58.73,57.67,58.3,305100.0],["2013-01-29",58.27,58.5,57.12,57.55,509600.0],["2013-01-30",58.0,58.0,56.69,56.84,384900.0],["2013-01-31",57.02,57.16,56.13,56.97,494900.0],["2013-02-01",57.8,59.34,57.06,58.55,743600.0],["2013-02-04",58.31,58.6,57.5,57.83,378100.0],["2013-02-05",57.93,58.03,57.53,57.71,325000.0],["2013-02-06",58.0,58.01,57.0,57.55,568700.0],["2013-02-07",57.39,57.84,56.94,57.78,397000.0],["2013-02-08",58.1,58.6,57.91,58.11,274300.0],["2013-02-11",58.1,58.16,57.3,57.94,169600.0],["2013-02-12",57.89,59.22,57.81,58.69,490900.0],["2013-02-13",58.74,59.99,58.74,59.76,771300.0],["2013-02-14",59.7,59.91,58.93,59.44,539400.0],["2013-02-15",59.4,60.05,59.28,59.68,536800.0],["2013-02-19",59.6,59.66,58.4,58.99,600200.0],["2013-02-20",59.09,59.73,59.02,59.68,499000.0],["2013-02-21",59.52,59.64,58.25,58.97,581900.0],["2013-02-22",58.98,59.67,58.57,59.04,719700.0],["2013-02-25",59.06,59.58,57.99,58.07,997800.0],["2013-02-26",51.91,56.29,50.0,56.0,2826200.0],["2013-02-27",56.15,58.23,55.38,57.03,1025600.0],["2013-02-28",57.0,57.56,56.4,57.4,599900.0],["2013-03-01",57.25,57.41,56.64,56.99,875500.0],["2013-03-04",56.72,57.51,56.71,57.14,760000.0],["2013-03-05",57.33,58.38,57.15,58.25,704700.0],["2013-03-06",58.48,59.39,58.47,58.7,616500.0],["2013-03-07",58.62,59.18,57.98,58.86,410600.0],["2013-03-08",59.21,59.48,58.37,59.27,426800.0],["2013-03-11",59.46,60.4,59.11,59.85,796500.0],["2013-03-12",58.98,59.67,58.84,59.25,597600.0],["2013-03-13",59.17,59.67,58.98,59.29,398000.0],["2013-03-14",59.42,59.84,59.11,59.74,408900.0],["2013-03-15",59.93,61.65,59.74,61.31,1340200.0],["2013-03-18",60.98,61.92,60.36,61.7,708400.0],["2013-03-19",62.73,62.81,60.65,61.07,509200.0],["2013-03-20",61.46,61.96,61.1,61.31,356000.0],["2013-03-21",61.01,61.68,60.73,60.88,380200.0],["2013-03-22",61.2,62.34,61.2,61.78,436900.0],["2013-03-25",62.16,62.52,61.87,62.31,500600.0],["2013-03-26",62.31,62.8,62.15,62.68,493700.0],["2013-03-27",62.25,63.04,62.22,62.76,601700.0],["2013-03-28",62.4,63.26,62.32,63.22,518200.0],["2013-04-01",63.02,63.11,61.7,61.86,471200.0],["2013-04-02",62.24,62.3,61.36,61.67,400300.0],["2013-04-03",61.79,61.79,59.56,60.46,613400.0],["2013-04-04",60.48,62.59,60.06,62.54,435700.0],["2013-04-05",61.85,63.33,61.85,63.24,493200.0],["2013-04-08",62.88,64.34,62.77,64.33,221900.0],["2013-04-09",65.28,65.28,63.97,64.61,621500.0],["2013-04-10",64.64,66.13,64.64,65.04,618000.0],["2013-04-11",65.0,65.33,64.77,65.28,374600.0],["2013-04-12",65.61,66.04,65.15,65.82,504400.0],["2013-04-15",65.7,65.76,63.98,64.26,372000.0],["2013-04-16",64.63,65.4,64.41,65.34,505000.0],["2013-04-17",65.48,66.04,63.87,64.71,521900.0],["2013-04-18",65.26,65.46,62.86,63.28,358100.0],["2013-04-19",63.45,64.5,63.33,64.07,400400.0],["2013-04-22",64.05,64.97,63.93,64.7,370700.0],["2013-04-23",65.02,66.27,64.82,65.85,656400.0],["2013-04-24",65.41,65.72,63.64,64.0,597300.0],["2013-04-25",63.81,64.17,63.08,63.41,697700.0],["2013-04-26",63.06,63.72,63.06,63.43,470500.0],["2013-04-29",63.26,63.94,63.06,63.65,254100.0],["2013-04-30",63.79,63.89,62.7,63.01,434600.0],["2013-05-01",62.82,63.88,62.52,63.17,573000.0],["2013-05-02",63.17,64.43,62.76,63.43,483700.0],["2013-05-03",63.3,64.89,63.06,64.02,902600.0],["2013-05-06",64.0,64.48,63.94,64.2,479600.0],["2013-05-07",64.14,65.56,64.02,65.1,668400.0],["2013-05-08",65.11,65.71,64.0,64.65,875000.0],["2013-05-09",67.36,70.65,65.75,66.44,1791300.0],["2013-05-10",66.44,66.84,65.69,66.64,706900.0],["2013-05-13",66.65,66.92,65.73,66.39,437300.0],["2013-05-14",66.73,66.89,65.99,66.4,662000.0],["2013-05-15",66.06,66.49,65.11,66.19,587900.0],["2013-05-16",66.0,66.3,65.74,65.84,808400.0],["2013-05-17",66.64,66.74,65.86,66.44,1043000.0],["2013-05-20",66.44,66.63,65.84,66.28,855200.0],["2013-05-21",66.08,67.85,66.01,67.72,805600.0],["2013-05-22",67.46,67.9,66.61,67.05,849400.0],["2013-05-23",66.86,66.86,65.26,66.69,850200.0],["2013-05-24",66.59,67.04,65.55,65.9,197400.0],["2013-05-28",66.47,67.46,66.11,67.41,333400.0],["2013-05-29",67.21,67.27,66.77,66.81,620100.0],["2013-05-30",67.03,67.28,65.22,65.42,451300.0],["2013-05-31",65.37,65.79,64.01,64.02,378900.0],["2013-06-03",64.27,64.55,62.68,63.84,550800.0],["2013-06-04",63.73,64.78,63.09,63.72,447800.0],["2013-06-05",63.47,63.47,62.02,62.09,334100.0],["2013-06-06",61.92,63.86,61.64,63.82,409000.0],["2013-06-07",63.98,65.49,63.61,65.38,478700.0],["2013-06-10",68.34,68.34,65.19,65.39,320700.0],["2013-06-11",65.11,65.35,64.49,64.72,316800.0],["2013-06-12",65.08,65.11,62.85,63.43,406500.0],["2013-06-13",61.01,64.43,61.01,64.0,728800.0],["2013-06-14",64.0,64.43,63.8,63.86,244600.0],["2013-06-17",64.36,64.69,63.64,63.71,629000.0],["2013-06-18",63.65,64.68,63.65,64.19,397400.0],["2013-06-19",64.11,65.08,64.11,64.66,482600.0],["2013-06-20",64.31,64.41,63.34,63.45,549900.0],["2013-06-21",63.85,64.52,63.2,63.44,641700.0],["2013-06-24",63.08,63.22,61.68,62.27,291300.0],["2013-06-25",62.55,63.94,61.93,63.63,183100.0],["2013-06-26",64.1,64.26,63.3,63.74,308200.0],["2013-06-27",63.86,65.09,63.53,64.75,275400.0],["2013-06-28",64.79,65.72,64.62,65.33,992300.0],["2013-07-01",65.54,66.44,65.29,65.52,342700.0],["2013-07-02",65.64,66.03,65.23,65.77,281800.0],["2013-07-03",65.44,66.44,65.17,66.0,225300.0],["2013-07-05",66.48,66.88,66.03,66.84,256300.0],["2013-07-08",67.0,68.69,66.9,68.6,488200.0],["2013-07-09",68.63,69.26,68.32,68.34,357700.0],["2013-07-10",68.24,68.58,67.56,68.04,328700.0],["2013-07-11",68.52,69.05,68.5,68.67,561400.0],["2013-07-12",68.67,68.91,68.29,68.6,256900.0],["2013-07-15",68.55,68.89,68.04,68.59,347100.0],["2013-07-16",68.59,68.87,67.98,68.04,574700.0],["2013-07-17",68.51,68.51,67.41,67.67,268000.0],["2013-07-18",67.94,68.78,67.83,68.74,274100.0],["2013-07-19",68.54,69.54,68.26,69.27,316000.0],["2013-07-22",69.11,69.93,68.73,69.17,493500.0],["2013-07-23",69.53,69.91,68.32,68.59,293300.0],["2013-07-24",68.82,69.39,67.94,68.36,315600.0],["2013-07-25",68.46,68.82,67.84,68.44,152200.0],["2013-07-26",68.0,68.21,67.26,67.89,242400.0],["2013-07-29",68.0,68.16,67.45,67.93,192900.0],["2013-07-30",68.24,68.39,66.8,67.02,280800.0],["2013-07-31",67.11,68.85,66.9,68.26,198400.0],["2013-08-01",68.94,70.86,68.36,69.4,684700.0],["2013-08-02",68.98,69.94,68.72,69.45,278600.0],["2013-08-05",69.48,69.55,69.04,69.41,315900.0],["2013-08-06",69.31,70.86,69.1,70.84,647100.0],["2013-08-07",71.0,71.48,69.48,71.15,999000.0],["2013-08-08",72.04,72.46,66.34,66.9,1588300.0],["2013-08-09",67.08,67.08,65.43,65.48,786500.0],["2013-08-12",65.3,67.69,65.2,67.67,745500.0],["2013-08-13",68.02,68.41,67.3,68.22,465100.0],["2013-08-14",68.02,68.31,66.3,66.45,437000.0],["2013-08-15",65.86,65.86,64.36,64.65,457400.0],["2013-08-16",64.49,66.02,64.17,65.66,377800.0],["2013-08-19",65.49,65.61,65.02,65.02,270500.0],["2013-08-20",65.0,65.89,64.73,65.7,429000.0],["2013-08-21",65.93,65.96,64.16,64.17,556300.0],["2013-08-22",64.37,65.16,64.31,64.64,205400.0],["2013-08-23",64.84,64.86,64.25,64.7,310100.0],["2013-08-26",64.65,64.74,63.19,63.23,593000.0],["2013-08-27",62.37,62.79,61.59,61.67,567300.0],["2013-08-28",61.6,61.78,61.14,61.32,531300.0],["2013-08-29",61.92,64.03,61.64,63.29,732000.0],["2013-08-30",63.22,63.55,61.91,61.98,382400.0],["2013-09-03",62.54,62.62,61.05,61.73,611600.0],["2013-09-04",61.75,62.47,61.54,62.4,944300.0],["2013-09-05",62.64,63.39,62.48,62.75,346500.0],["2013-09-06",62.81,63.35,62.38,62.54,333500.0],["2013-09-09",62.84,64.18,62.56,63.53,244500.0],["2013-09-10",63.67,63.89,63.05,63.51,337400.0],["2013-09-11",64.15,64.49,62.73,62.79,412300.0],["2013-09-12",62.83,63.41,62.44,62.6,295600.0],["2013-09-13",62.87,63.25,62.16,62.39,397100.0],["2013-09-16",63.0,63.5,62.19,62.74,510300.0],["2013-09-17",62.79,65.75,62.79,65.5,519900.0],["2013-09-18",65.55,67.25,65.35,66.41,824400.0],["2013-09-19",66.71,67.83,66.71,67.11,661100.0],["2013-09-20",67.39,67.73,67.09,67.51,785700.0],["2013-09-23",67.5,67.71,65.82,66.03,539900.0],["2013-09-24",66.25,67.19,65.75,66.59,376000.0],["2013-09-25",66.56,67.01,65.66,65.87,311100.0],["2013-09-26",66.19,66.63,65.66,66.45,251100.0],["2013-09-27",66.14,67.23,65.84,66.88,324600.0],["2013-09-30",66.74,68.74,66.14,68.5,632700.0],["2013-10-01",68.71,69.83,68.07,69.35,750100.0],["2013-10-02",68.81,69.35,67.92,67.99,415700.0],["2013-10-03",68.01,68.42,66.52,66.94,483800.0],["2013-10-04",67.11,68.47,67.11,68.24,362800.0],["2013-10-07",67.71,67.93,66.67,66.76,606000.0],["2013-10-08",66.86,67.01,65.09,65.14,578900.0],["2013-10-09",65.32,65.47,62.94,63.15,742200.0],["2013-10-10",63.51,64.79,63.51,64.17,1015600.0],["2013-10-11",64.5,66.02,64.39,65.95,867700.0],["2013-10-14",65.86,67.0,65.16,66.95,588700.0],["2013-10-15",67.06,69.98,66.74,69.19,1242700.0],["2013-10-16",69.45,70.58,69.22,70.04,694700.0],["2013-10-17",69.96,70.83,69.31,70.74,379800.0],["2013-10-18",71.13,71.81,69.94,69.99,546200.0],["2013-10-21",70.27,71.46,70.0,70.76,844100.0],["2013-10-22",71.02,72.21,70.62,71.54,544400.0],["2013-10-23",71.3,71.98,70.98,71.37,295600.0],["2013-10-24",71.46,71.87,68.81,69.68,757200.0],["2013-10-25",69.91,70.76,69.69,70.36,387700.0],["2013-10-28",69.68,70.23,67.9,69.9,3095000.0],["2013-10-29",69.99,70.33,68.35,69.67,810000.0],["2013-10-30",69.9,70.06,67.8,68.25,888800.0],["2013-10-31",68.4,70.65,68.4,70.09,878400.0],["2013-11-01",70.06,71.9,69.79,71.71,966700.0],["2013-11-04",71.8,72.46,71.12,72.16,775300.0],["2013-11-05",72.13,72.41,71.59,72.01,987000.0],["2013-11-06",72.13,73.39,71.84,72.35,1229300.0],["2013-11-07",67.0,70.27,66.83,68.15,2700900.0],["2013-11-08",68.06,68.33,66.64,66.75,1573400.0],["2013-11-11",66.73,68.0,66.12,66.21,957800.0],["2013-11-12",65.86,66.56,65.55,66.47,673600.0],["2013-11-13",66.4,66.84,65.25,66.1,801800.0],["2013-11-14",66.17,66.35,65.79,65.99,766100.0],["2013-11-15",66.05,66.28,65.01,65.23,760400.0],["2013-11-18",65.47,65.74,63.78,64.0,964800.0],["2013-11-19",64.26,64.6,62.91,63.3,948600.0],["2013-11-20",63.47,63.65,62.45,62.61,817100.0],["2013-11-21",62.79,63.45,62.44,62.84,663100.0],["2013-11-22",63.66,65.3,63.38,64.83,936000.0],["2013-11-25",65.06,65.39,64.0,64.06,594300.0],["2013-11-26",64.0,64.61,63.78,63.92,737900.0],["2013-11-27",64.29,64.58,63.56,64.29,407900.0],["2013-11-29",64.52,64.76,63.99,64.19,139900.0],["2013-12-02",65.05,65.84,64.53,64.83,623400.0],["2013-12-03",64.52,64.7,63.57,63.88,770100.0],["2013-12-04",63.43,64.86,63.43,64.32,786200.0],["2013-12-05",63.93,64.24,62.96,63.46,777100.0],["2013-12-06",64.19,64.85,63.39,63.54,747500.0],["2013-12-09",63.68,64.61,62.6,62.7,809900.0],["2013-12-10",62.53,64.04,62.53,63.31,799900.0],["2013-12-11",64.11,65.31,63.85,64.98,1444200.0],["2013-12-12",64.9,65.34,64.45,65.04,873600.0],["2013-12-13",65.02,65.42,64.49,64.52,621600.0],["2013-12-16",64.66,64.92,63.18,63.69,780800.0],["2013-12-17",63.62,63.92,62.7,63.22,694400.0],["2013-12-18",63.41,63.62,61.69,62.69,1083900.0],["2013-12-19",62.49,63.84,62.49,63.31,990000.0],["2013-12-20",63.25,65.42,63.25,64.57,1568200.0],["2013-12-23",65.0,66.04,64.56,66.01,588600.0],["2013-12-24",65.95,66.75,65.81,66.53,248200.0],["2013-12-26",66.48,67.19,66.32,66.68,394700.0],["2013-12-27",66.97,67.26,66.43,66.96,290500.0],["2013-12-30",67.14,67.71,66.76,67.53,384000.0],["2013-12-31",67.67,68.35,67.21,68.11,307900.0],["2014-01-02",67.47,67.99,65.72,66.09,418100.0],["2014-01-03",66.63,67.34,66.29,66.71,441300.0],["2014-01-06",66.99,67.37,65.97,66.0,475500.0],["2014-01-07",66.36,67.32,66.01,66.87,736200.0],["2014-01-08",66.65,67.57,66.34,67.54,527200.0],["2014-01-09",67.83,68.72,67.24,68.08,766300.0],["2014-01-10",68.23,69.26,67.58,69.15,877600.0],["2014-01-13",69.05,69.42,68.71,69.18,1520200.0],["2014-01-14",69.5,69.75,68.8,69.46,619900.0],["2014-01-15",69.19,70.22,69.19,69.89,1328000.0],["2014-01-16",69.9,69.91,69.21,69.37,471400.0],["2014-01-17",69.43,69.86,69.06,69.2,517300.0],["2014-01-21",69.78,69.78,66.91,67.02,682500.0],["2014-01-22",67.02,67.64,66.66,67.63,497700.0],["2014-01-23",67.62,68.18,66.82,67.48,759400.0],["2014-01-24",66.87,67.8,65.18,65.66,656700.0],["2014-01-27",65.95,66.19,65.28,65.61,512400.0],["2014-01-28",65.86,66.06,64.99,65.27,487700.0],["2014-01-29",65.07,65.46,64.4,64.81,693800.0],["2014-01-30",65.3,65.92,64.97,65.72,616500.0],["2014-01-31",64.63,65.35,64.31,64.44,499200.0],["2014-02-03",64.36,64.91,61.27,61.4,1085800.0],["2014-02-04",62.3,63.92,61.37,62.7,1144700.0],["2014-02-05",62.38,64.02,62.19,64.0,748500.0],["2014-02-06",64.34,65.34,63.59,64.95,808100.0],["2014-02-07",65.31,65.74,63.52,63.64,1231700.0],["2014-02-10",63.51,65.18,62.87,64.89,1240100.0],["2014-02-11",65.0,65.9,64.63,65.65,484200.0],["2014-02-12",66.04,67.87,65.47,66.92,895000.0],["2014-02-13",66.19,67.21,66.07,66.69,576000.0],["2014-02-14",66.63,67.65,66.52,67.37,549300.0],["2014-02-18",69.99,69.99,66.97,67.55,630600.0],["2014-02-19",67.27,67.94,67.08,67.73,343000.0],["2014-02-20",67.84,68.45,67.43,68.38,487700.0],["2014-02-21",68.5,69.88,68.24,69.41,843400.0],["2014-02-24",69.54,70.45,68.92,70.07,621200.0],["2014-02-25",70.25,70.65,69.87,70.45,537300.0],["2014-02-26",70.45,71.18,69.57,69.61,1191700.0],["2014-02-27",69.6,74.23,67.48,73.75,1433100.0],["2014-02-28",73.79,77.9,73.77,76.02,2291600.0],["2014-03-03",75.23,76.0,74.43,75.63,1050500.0],["2014-03-04",76.13,76.73,75.99,76.38,812300.0],["2014-03-05",76.26,76.61,75.45,76.57,697800.0],["2014-03-06",76.9,77.68,76.55,77.4,408800.0],["2014-03-07",78.01,78.39,76.34,77.13,630600.0],["2014-03-10",76.71,77.0,76.03,76.51,527500.0],["2014-03-11",76.39,76.7,74.92,75.29,766100.0],["2014-03-12",75.48,75.77,74.71,75.5,472900.0],["2014-03-13",75.87,75.87,73.66,73.75,868200.0],["2014-03-14",73.65,74.58,73.0,74.4,756800.0],["2014-03-17",74.67,75.21,74.48,74.6,401200.0],["2014-03-18",75.24,77.62,74.85,76.69,1060900.0],["2014-03-19",76.08,76.67,74.86,75.18,637000.0],["2014-03-20",75.14,76.07,74.57,75.31,519300.0],["2014-03-21",75.64,76.46,75.17,76.43,1483700.0],["2014-03-24",76.52,76.52,73.59,73.82,637100.0],["2014-03-25",73.52,74.38,71.81,73.28,786700.0],["2014-03-26",73.8,74.21,71.91,72.02,821300.0],["2014-03-27",71.74,72.52,70.58,70.97,608000.0],["2014-03-28",71.03,72.06,70.65,72.03,521000.0],["2014-03-31",72.52,73.45,72.29,73.08,780900.0],["2014-04-01",73.66,74.46,72.8,74.35,529000.0],["2014-04-02",74.27,75.79,74.05,75.57,690800.0],["2014-04-03",75.53,77.3,75.07,76.18,1323900.0],["2014-04-04",76.42,76.49,73.17,73.99,751300.0],["2014-04-07",73.8,74.52,70.1,70.64,893000.0],["2014-04-08",70.74,72.55,69.45,70.3,994000.0],["2014-04-09",70.65,71.95,70.47,71.55,544100.0],["2014-04-10",71.69,72.1,69.3,70.02,1307800.0],["2014-04-11",69.73,70.4,68.52,68.59,558700.0],["2014-04-14",69.3,69.82,67.01,67.2,598200.0],["2014-04-15",67.15,67.57,65.12,66.8,1018100.0],["2014-04-16",67.81,69.04,66.83,69.01,640700.0],["2014-04-17",68.7,69.03,68.1,68.8,420100.0],["2014-04-21",68.72,69.71,68.6,69.65,510000.0],["2014-04-22",69.77,69.82,68.35,68.69,516500.0],["2014-04-23",68.9,69.41,67.89,68.42,561600.0],["2014-04-24",68.91,69.1,67.23,67.65,667600.0],["2014-04-25",67.4,68.29,66.96,67.92,729500.0],["2014-04-28",69.24,69.24,65.24,65.97,852600.0],["2014-04-29",66.5,67.55,64.56,64.98,1644100.0],["2014-04-30",64.65,65.92,64.0,65.67,945300.0],["2014-05-01",66.24,66.77,65.26,65.62,719300.0],["2014-05-02",65.5,66.63,65.36,65.44,675100.0],["2014-05-05",65.25,66.88,64.65,66.66,479000.0],["2014-05-06",66.6,66.6,65.7,65.88,535000.0],["2014-05-07",66.27,66.77,64.33,65.52,782600.0],["2014-05-08",57.5,60.9,53.99,59.97,6592400.0],["2014-05-09",59.42,60.46,57.21,58.0,3460300.0],["2014-05-12",56.54,59.1,56.53,58.68,2349700.0],["2014-05-13",58.69,59.67,58.28,59.23,1888100.0],["2014-05-14",58.99,59.67,58.29,58.45,1282900.0],["2014-05-15",58.16,58.76,57.26,58.7,1110000.0],["2014-05-16",58.6,59.56,58.3,59.52,1394000.0],["2014-05-19",59.56,60.84,59.18,60.0,1064800.0],["2014-05-20",59.98,60.08,59.06,59.83,1217600.0],["2014-05-21",59.89,60.73,59.66,60.6,859400.0],["2014-05-22",60.88,61.14,60.37,60.95,613800.0],["2014-05-23",60.82,61.46,60.52,61.04,652200.0],["2014-05-27",61.97,62.13,61.34,61.91,720300.0],["2014-05-28",61.9,62.32,61.34,61.72,726400.0],["2014-05-29",61.55,62.09,61.38,62.03,699800.0],["2014-05-30",61.89,62.09,61.56,61.88,1011300.0],["2014-06-02",62.16,63.11,61.83,62.28,630300.0],["2014-06-03",61.93,61.99,60.3,60.73,1449000.0],["2014-06-04",60.23,60.65,59.06,59.56,1752300.0],["2014-06-05",59.63,61.25,59.28,61.17,1016400.0],["2014-06-06",61.1,61.54,60.43,61.22,1063300.0],["2014-06-09",60.98,61.71,60.31,60.74,1176600.0],["2014-06-10",60.97,61.32,60.38,60.65,817200.0],["2014-06-11",60.58,60.8,60.03,60.38,730800.0],["2014-06-12",60.37,60.64,59.53,60.25,1984700.0],["2014-06-13",60.15,60.34,59.67,59.99,385300.0],["2014-06-16",60.0,60.41,59.4,60.25,535700.0],["2014-06-17",60.25,62.15,60.23,61.31,917400.0],["2014-06-18",61.41,61.41,59.9,60.77,1123400.0],["2014-06-19",61.0,62.09,60.72,62.05,790300.0],["2014-06-20",62.16,62.32,60.51,61.25,2144800.0],["2014-06-23",61.19,61.19,60.26,60.66,928300.0],["2014-06-24",60.39,60.91,60.05,60.62,992300.0],["2014-06-25",60.48,61.42,60.21,60.81,668200.0],["2014-06-26",60.99,61.41,60.16,60.51,546900.0],["2014-06-27",60.37,61.11,59.87,60.12,1725800.0],["2014-06-30",60.27,61.59,60.06,61.49,1026000.0],["2014-07-01",61.6,62.22,61.26,62.18,801000.0],["2014-07-02",62.23,62.86,61.64,62.05,647800.0],["2014-07-03",62.11,63.37,62.11,62.91,599100.0],["2014-07-07",62.66,62.91,61.41,61.55,849800.0],["2014-07-08",61.6,61.6,59.62,60.02,1163000.0],["2014-07-09",60.38,60.75,59.64,60.73,409100.0],["2014-07-10",59.92,60.94,59.37,60.65,415500.0],["2014-07-11",60.41,60.98,60.35,60.75,355500.0],["2014-07-14",60.97,61.29,60.61,61.17,422300.0],["2014-07-15",61.08,61.33,60.56,60.88,334900.0],["2014-07-16",61.94,64.32,61.89,63.61,2957500.0],["2014-07-17",63.19,65.29,63.0,64.83,1815200.0],["2014-07-18",65.16,65.49,64.49,65.39,836900.0],["2014-07-21",64.9,65.37,63.61,63.66,548700.0],["2014-07-22",63.89,64.0,62.89,63.42,745400.0],["2014-07-23",63.82,63.82,62.33,62.96,479900.0],["2014-07-24",63.06,63.3,62.39,62.5,291900.0],["2014-07-25",62.49,62.63,61.47,61.66,316300.0],["2014-07-28",62.03,62.33,61.29,61.51,346300.0],["2014-07-29",61.42,62.04,61.05,61.33,576800.0],["2014-07-30",61.69,62.19,60.85,61.06,453700.0],["2014-07-31",60.65,61.23,59.71,59.87,893200.0],["2014-08-01",59.53,59.99,58.77,59.22,575400.0],["2014-08-04",59.3,60.43,59.3,59.99,465100.0],["2014-08-05",59.93,60.31,59.11,59.4,403500.0],["2014-08-06",59.45,60.35,59.09,59.57,645700.0],["2014-08-07",60.01,61.2,58.09,58.3,1678500.0],["2014-08-08",58.94,59.91,58.39,58.95,832900.0],["2014-08-11",59.0,60.76,58.66,59.85,847900.0],["2014-08-12",59.9,60.49,59.16,59.62,573900.0],["2014-08-13",59.89,60.77,59.29,60.5,527400.0],["2014-08-14",60.52,61.0,60.0,60.9,447800.0],["2014-08-15",60.98,61.96,60.44,60.95,434700.0],["2014-08-18",61.32,61.98,60.95,61.88,472300.0],["2014-08-19",61.86,62.17,61.45,61.95,392000.0],["2014-08-20",61.89,62.99,61.66,62.83,407200.0],["2014-08-21",62.76,63.52,62.5,63.3,710700.0],["2014-08-22",63.21,63.35,62.57,62.92,318200.0],["2014-08-25",63.46,63.85,62.8,63.46,436000.0],["2014-08-26",63.43,64.31,63.11,63.84,428000.0],["2014-08-27",63.98,63.98,63.02,63.45,664300.0],["2014-08-28",63.11,63.57,62.82,62.94,282700.0],["2014-08-29",63.17,63.17,62.18,62.58,276200.0],["2014-09-02",62.56,64.53,62.55,64.11,988100.0],["2014-09-03",64.22,65.12,63.98,65.07,1321400.0],["2014-09-04",65.14,65.35,64.37,64.46,771000.0],["2014-09-05",64.5,65.12,64.08,64.83,359600.0],["2014-09-08",64.5,65.52,64.23,65.15,514100.0],["2014-09-09",64.85,64.99,63.35,63.4,419700.0],["2014-09-10",63.31,63.75,62.57,62.69,773700.0],["2014-09-11",62.2,62.94,62.04,62.52,406900.0],["2014-09-12",62.34,62.42,61.9,62.17,386500.0],["2014-09-15",62.04,62.29,61.48,62.05,381000.0],["2014-09-16",61.58,62.28,61.16,62.16,1379700.0],["2014-09-17",62.13,62.33,60.79,61.14,1112300.0],["2014-09-18",61.55,62.2,61.14,61.53,539500.0],["2014-09-19",61.6,62.71,60.88,62.61,734000.0],["2014-09-22",62.5,62.5,59.96,60.27,593700.0],["2014-09-23",59.97,60.29,58.94,59.06,733700.0],["2014-09-24",59.25,59.55,58.31,58.85,675200.0],["2014-09-25",58.64,58.7,58.11,58.33,815400.0],["2014-09-26",58.3,59.12,58.09,59.05,652200.0],["2014-09-29",58.29,58.96,58.29,58.78,534400.0],["2014-09-30",58.78,59.09,58.06,58.42,738000.0],["2014-10-01",58.13,58.25,55.9,56.54,1197800.0],["2014-10-02",56.61,56.95,54.61,56.34,720300.0],["2014-10-03",56.6,57.69,56.15,56.95,727000.0],["2014-10-06",57.05,57.54,56.37,56.71,408400.0],["2014-10-07",56.33,56.68,55.87,55.92,578700.0],["2014-10-08",55.88,56.58,54.81,56.44,527500.0],["2014-10-09",56.23,56.37,54.0,54.62,1119600.0],["2014-10-10",54.38,54.89,53.48,53.74,716600.0],["2014-10-13",53.59,54.12,52.73,52.75,792900.0],["2014-10-14",52.84,55.58,52.84,54.94,828000.0],["2014-10-15",54.15,55.65,53.16,55.0,1167000.0],["2014-10-16",54.04,56.07,53.57,55.32,1032800.0],["2014-10-17",56.13,56.6,55.49,56.27,660700.0],["2014-10-20",56.06,57.14,55.42,56.85,740300.0],["2014-10-21",57.31,59.3,57.31,59.28,1057300.0],["2014-10-22",59.59,59.9,58.1,58.73,786800.0],["2014-10-23",58.84,59.05,58.08,58.44,882600.0],["2014-10-24",58.45,59.5,58.22,59.12,413700.0],["2014-10-27",58.99,59.34,58.4,59.14,441900.0],["2014-10-28",59.11,60.2,59.11,59.97,366700.0],["2014-10-29",60.79,61.11,60.21,60.72,627200.0],["2014-10-30",60.62,61.13,59.73,60.48,488700.0],["2014-10-31",61.48,61.49,60.34,60.65,542100.0],["2014-11-03",60.86,61.74,60.82,61.32,521400.0],["2014-11-04",60.95,61.21,58.78,59.14,770200.0],["2014-11-05",59.38,60.02,58.65,59.94,835600.0],["2014-11-06",62.74,62.74,60.27,61.2,1343300.0],["2014-11-07",61.19,62.79,60.64,61.94,1558900.0],["2014-11-10",61.72,62.48,61.05,61.2,862400.0],["2014-11-11",60.99,61.48,60.13,61.39,559400.0],["2014-11-12",60.84,61.82,60.65,61.4,492200.0],["2014-11-13",61.52,62.02,60.37,60.87,831700.0],["2014-11-14",60.64,62.09,60.39,61.86,534900.0],["2014-11-17",61.84,62.5,61.47,62.41,650100.0],["2014-11-18",62.34,63.04,62.26,62.48,551700.0],["2014-11-19",62.44,62.59,61.58,62.05,423400.0],["2014-11-20",62.0,62.63,61.58,62.52,219800.0],["2014-11-21",63.02,63.02,61.98,62.01,604200.0],["2014-11-24",62.03,62.5,61.77,62.12,784900.0],["2014-11-25",62.16,63.94,61.97,63.84,675500.0],["2014-11-26",63.93,64.15,63.52,64.01,307200.0],["2014-11-28",63.85,65.05,63.37,64.86,243900.0],["2014-12-01",64.5,64.7,63.74,63.99,674800.0],["2014-12-02",64.27,64.67,63.73,63.81,481500.0],["2014-12-03",64.04,65.18,63.73,64.9,958300.0],["2014-12-04",64.72,65.07,63.35,63.75,1316000.0],["2014-12-05",64.05,64.05,62.81,62.96,840100.0],["2014-12-08",62.61,62.91,60.78,60.97,718800.0],["2014-12-09",60.21,61.56,59.54,60.93,721400.0],["2014-12-10",60.64,61.23,59.85,60.0,547800.0],["2014-12-11",60.17,61.14,59.84,60.01,386600.0],["2014-12-12",59.7,60.28,59.42,59.78,479500.0],["2014-12-15",60.0,60.31,58.86,59.03,533400.0],["2014-12-16",58.85,60.2,58.48,59.15,609900.0],["2014-12-17",59.45,60.18,58.93,60.1,760400.0],["2014-12-18",60.91,62.02,60.59,61.28,889500.0],["2014-12-19",61.31,62.8,60.85,62.53,896400.0],["2014-12-22",62.96,63.52,62.49,63.24,399900.0],["2014-12-23",63.5,64.08,63.24,63.8,376800.0],["2014-12-24",63.84,64.73,63.27,64.54,275200.0],["2014-12-26",64.64,64.91,64.13,64.38,303100.0],["2014-12-29",64.44,65.48,64.2,64.42,381900.0],["2014-12-30",64.24,65.05,64.07,64.6,420500.0],["2014-12-31",64.9,65.17,63.76,63.77,691100.0],["2015-01-02",64.18,65.07,63.15,63.9,401900.0],["2015-01-05",63.61,63.71,62.19,62.7,548100.0],["2015-01-06",63.26,63.3,61.01,61.66,705200.0],["2015-01-07",62.26,62.58,60.6,61.25,606500.0],["2015-01-08",61.66,63.38,60.99,63.11,511600.0],["2015-01-09",63.01,63.31,62.39,63.22,441600.0],["2015-01-12",63.11,63.32,62.41,62.63,423200.0],["2015-01-13",63.08,64.03,61.54,62.51,539500.0],["2015-01-14",61.69,62.42,61.22,62.06,574700.0],["2015-01-15",62.2,62.45,61.1,61.48,448400.0],["2015-01-16",61.35,63.33,61.32,63.11,500100.0],["2015-01-20",63.26,63.32,62.04,63.02,484600.0],["2015-01-21",62.67,64.52,61.92,64.44,743400.0],["2015-01-22",66.0,67.24,65.05,66.84,1253300.0],["2015-01-23",67.0,67.06,66.22,66.57,623000.0],["2015-01-26",66.5,68.54,65.97,68.39,889900.0],["2015-01-27",67.67,68.93,67.19,68.0,712700.0],["2015-01-28",68.51,68.64,66.63,66.92,597400.0],["2015-01-29",67.06,67.18,65.5,66.88,730500.0],["2015-01-30",66.34,68.11,66.08,66.7,688400.0],["2015-02-02",66.96,67.31,65.39,67.2,736000.0],["2015-02-03",68.11,68.58,67.24,68.18,1009600.0],["2015-02-04",67.84,69.33,67.84,68.1,541600.0],["2015-02-05",68.16,68.16,66.42,67.29,808900.0],["2015-02-06",67.46,67.56,66.06,66.76,724900.0],["2015-02-09",66.69,68.66,66.33,68.0,834300.0],["2015-02-10",68.39,68.95,66.71,68.31,716300.0],["2015-02-11",68.44,68.44,66.62,67.5,644400.0],["2015-02-12",67.6,68.29,67.06,68.05,395100.0],["2015-02-13",68.11,69.22,67.63,68.9,699200.0],["2015-02-17",69.27,69.34,67.97,68.82,620600.0],["2015-02-18",68.79,68.85,68.1,68.3,592300.0],["2015-02-19",68.34,70.0,68.04,69.23,701200.0],["2015-02-20",69.04,69.5,68.42,69.34,526200.0],["2015-02-23",69.23,69.78,68.83,69.58,539300.0],["2015-02-24",68.19,70.12,68.1,69.64,572200.0],["2015-02-25",69.64,69.9,68.82,69.17,880300.0],["2015-02-26",71.94,73.06,69.96,72.93,1938200.0],["2015-02-27",73.56,74.05,71.98,72.02,966700.0],["2015-03-02",71.89,74.26,71.83,73.86,823800.0],["2015-03-03",73.8,74.57,73.3,74.48,750400.0],["2015-03-04",73.97,74.64,73.41,74.23,495500.0],["2015-03-05",74.24,74.55,73.02,73.19,627600.0],["2015-03-06",72.65,73.94,72.16,72.46,493300.0],["2015-03-09",72.68,73.32,72.28,72.78,540200.0],["2015-03-10",72.16,72.8,71.33,71.35,405600.0],["2015-03-11",71.45,71.68,70.56,71.47,478500.0],["2015-03-12",71.61,72.46,71.23,71.99,501000.0],["2015-03-13",71.7,72.3,70.76,71.57,426300.0],["2015-03-16",71.73,72.41,71.57,72.2,472500.0],["2015-03-17",71.76,72.8,71.44,72.79,511800.0],["2015-03-18",72.82,75.05,72.24,74.66,668400.0],["2015-03-19",74.3,75.14,74.15,74.95,705600.0],["2015-03-20",75.2,75.7,74.76,75.17,1234600.0],["2015-03-23",74.93,75.42,74.46,74.59,327500.0],["2015-03-24",75.27,76.2,74.83,75.0,834500.0],["2015-03-25",75.04,75.6,73.35,73.58,384900.0],["2015-03-26",73.19,73.73,72.27,73.15,412900.0],["2015-03-27",73.22,74.78,72.8,74.69,531400.0],["2015-03-30",75.01,76.87,74.84,76.52,529600.0],["2015-03-31",76.13,77.2,75.89,76.64,767500.0],["2015-04-01",75.29,76.15,74.57,74.99,835800.0],["2015-04-02",74.74,76.06,74.44,75.33,621900.0],["2015-04-06",75.13,76.55,74.71,76.31,1355600.0],["2015-04-07",76.14,76.68,75.55,75.58,425500.0],["2015-04-08",74.87,76.17,74.75,75.54,557500.0],["2015-04-09",75.35,76.82,75.22,76.65,502000.0],["2015-04-10",76.8,77.25,76.57,76.84,323100.0],["2015-04-13",77.12,77.6,76.52,76.99,420300.0],["2015-04-14",77.49,77.57,76.63,77.26,400100.0],["2015-04-15",77.79,77.79,76.98,77.02,589100.0],["2015-04-16",76.89,77.32,76.18,77.27,528000.0],["2015-04-17",76.91,76.91,74.72,75.11,499400.0],["2015-04-20",75.24,76.31,75.24,75.38,385200.0],["2015-04-21",75.81,76.26,75.44,75.54,411300.0],["2015-04-22",75.82,75.82,75.02,75.42,480400.0],["2015-04-23",75.37,77.25,75.34,76.62,568300.0],["2015-04-24",76.97,77.52,76.53,76.75,311800.0],["2015-04-27",77.15,77.77,75.7,75.76,381000.0],["2015-04-28",76.67,76.99,75.37,76.63,396100.0],["2015-04-29",76.13,77.16,75.96,76.66,401700.0],["2015-04-30",76.21,76.64,75.28,75.44,633500.0],["2015-05-01",76.03,76.85,75.46,76.3,796400.0],["2015-05-04",80.0,80.7,76.78,80.02,1957200.0],["2015-05-05",80.55,81.14,79.3,79.82,1141300.0],["2015-05-06",80.47,80.84,78.45,78.88,731400.0],["2015-05-07",79.03,79.03,76.52,76.75,955400.0],["2015-05-08",77.33,77.46,75.39,76.25,716900.0],["2015-05-11",76.49,76.98,75.41,75.58,620200.0],["2015-05-12",75.44,75.94,74.64,74.95,533900.0],["2015-05-13",75.15,75.75,74.08,74.7,490800.0],["2015-05-14",75.14,75.48,74.71,75.03,478400.0],["2015-05-15",75.53,76.83,75.3,76.57,631600.0],["2015-05-18",76.49,77.17,75.82,76.91,454000.0],["2015-05-19",77.32,77.55,76.13,76.26,660900.0],["2015-05-20",76.26,77.7,76.03,77.15,586600.0],["2015-05-21",77.29,77.94,76.52,77.5,405000.0],["2015-05-22",77.49,78.42,77.11,77.5,303600.0],["2015-05-26",77.44,77.72,76.43,77.71,448400.0],["2015-05-27",77.76,78.79,77.11,78.64,363200.0],["2015-05-28",78.25,79.11,78.24,78.68,446800.0],["2015-05-29",78.5,79.09,78.03,78.59,496700.0],["2015-06-01",79.09,79.31,78.32,78.72,401500.0],["2015-06-02",78.47,78.96,78.03,78.4,397600.0],["2015-06-03",78.74,79.18,77.81,78.84,424800.0],["2015-06-04",78.5,79.02,78.1,78.71,369100.0],["2015-06-05",78.51,79.94,77.95,79.93,409400.0],["2015-06-08",79.5,79.98,79.03,79.15,576200.0],["2015-06-09",79.21,79.32,77.93,78.0,620900.0],["2015-06-10",78.3,79.14,77.91,78.39,402800.0],["2015-06-11",78.71,79.1,78.06,78.26,436900.0],["2015-06-12",78.21,78.34,77.69,78.19,315000.0],["2015-06-15",77.54,78.27,76.86,78.16,378100.0],["2015-06-16",78.58,79.74,78.24,79.74,598400.0],["2015-06-17",79.95,80.6,79.4,80.31,428300.0],["2015-06-18",80.3,81.84,80.18,81.78,433800.0],["2015-06-19",81.59,81.59,80.46,80.69,566600.0],["2015-06-22",81.02,82.07,80.85,82.02,447800.0],["2015-06-23",81.74,81.96,80.74,81.13,475500.0],["2015-06-24",80.82,80.97,79.58,80.53,729900.0],["2015-06-25",80.61,83.15,80.49,82.01,1213600.0],["2015-06-26",82.39,83.77,82.2,83.69,893700.0],["2015-06-29",83.19,83.78,80.92,81.14,642600.0],["2015-06-30",81.65,82.71,81.3,81.85,652900.0],["2015-07-01",81.93,83.02,81.92,82.76,602500.0],["2015-07-02",83.02,84.38,82.66,83.16,566700.0],["2015-07-06",82.77,84.49,82.4,83.57,573100.0],["2015-07-07",83.49,83.68,81.37,83.66,732800.0],["2015-07-08",83.18,83.61,81.67,82.3,496400.0],["2015-07-09",82.76,83.68,81.62,82.24,630800.0],["2015-07-10",83.25,84.23,82.44,83.94,642500.0],["2015-07-13",85.04,86.26,84.35,85.97,564000.0],["2015-07-14",85.78,85.81,84.55,85.44,597700.0],["2015-07-15",85.68,85.83,84.6,85.61,399500.0],["2015-07-16",85.87,86.39,85.33,86.27,346700.0],["2015-07-17",86.49,86.57,85.0,85.78,403100.0],["2015-07-20",85.91,86.01,85.13,85.64,372900.0],["2015-07-21",85.5,85.59,83.5,83.76,592800.0],["2015-07-22",83.24,85.29,83.24,85.0,313400.0],["2015-07-23",85.38,85.49,83.86,83.95,246500.0],["2015-07-24",84.1,84.84,82.77,82.84,325000.0],["2015-07-27",82.16,82.94,81.03,82.63,351700.0],["2015-07-28",83.57,83.73,82.23,83.5,512700.0],["2015-07-29",83.33,83.54,82.62,83.44,448800.0],["2015-07-30",83.04,84.21,82.25,83.72,358000.0],["2015-07-31",83.97,85.04,83.68,84.22,338200.0],["2015-08-03",87.0,87.18,83.86,85.02,923100.0],["2015-08-04",85.32,85.99,84.12,84.63,543300.0],["2015-08-05",84.3,84.63,78.11,78.51,1887600.0],["2015-08-06",76.96,77.0,67.66,75.01,3838600.0],["2015-08-07",74.58,76.16,73.63,76.04,1368900.0],["2015-08-10",77.28,77.79,76.3,76.64,1338000.0],["2015-08-11",75.87,76.94,74.09,74.18,761400.0],["2015-08-12",72.87,74.54,72.5,74.07,744800.0],["2015-08-13",73.92,75.48,73.02,74.99,475500.0],["2015-08-14",74.7,75.19,74.1,74.87,439200.0],["2015-08-17",74.94,76.61,73.96,76.55,739200.0],["2015-08-18",76.1,76.1,73.35,73.78,893800.0],["2015-08-19",73.73,74.17,72.63,72.94,733200.0],["2015-08-20",71.85,71.99,69.39,69.65,1188800.0],["2015-08-21",69.06,69.36,67.28,67.72,1166500.0],["2015-08-24",65.86,68.18,63.37,65.62,1125200.0],["2015-08-25",66.76,70.35,66.76,69.26,1868100.0],["2015-08-26",70.72,70.72,68.81,69.72,1290600.0],["2015-08-27",70.44,72.86,70.15,72.79,1012900.0],["2015-08-28",72.66,73.66,71.91,73.6,617400.0],["2015-08-31",72.75,73.9,72.0,72.38,524200.0],["2015-09-01",70.73,71.65,69.4,69.65,687500.0],["2015-09-02",70.32,70.82,68.63,69.79,947000.0],["2015-09-03",69.81,71.99,69.81,71.59,541300.0],["2015-09-04",70.7,72.4,70.44,72.13,710500.0],["2015-09-08",73.87,74.61,72.77,74.54,847200.0],["2015-09-09",75.45,75.53,72.92,73.09,706000.0],["2015-09-10",72.77,73.67,71.68,73.21,486300.0],["2015-09-11",72.88,73.16,72.11,73.09,264100.0],["2015-09-14",73.13,73.14,71.93,72.34,369900.0],["2015-09-15",72.99,74.37,72.27,74.14,402000.0],["2015-09-16",74.37,74.37,73.05,74.13,659200.0],["2015-09-17",74.43,76.74,74.02,75.72,525500.0],["2015-09-18",74.81,76.8,74.7,74.99,1330700.0],["2015-09-21",75.27,76.5,75.01,75.95,663800.0],["2015-09-22",75.02,76.11,74.36,74.89,490200.0],["2015-09-23",74.82,75.07,73.75,73.88,357000.0],["2015-09-24",74.2,74.8,71.65,73.52,569100.0],["2015-09-25",74.28,74.44,72.57,74.28,653600.0],["2015-09-28",73.86,74.11,70.65,70.72,606600.0],["2015-09-29",70.79,71.22,69.41,70.33,902900.0],["2015-09-30",71.15,73.61,71.15,73.17,672600.0],["2015-10-01",73.25,74.41,71.73,72.83,774400.0],["2015-10-02",71.8,74.86,71.65,74.64,648400.0],["2015-10-05",74.72,75.97,74.51,75.83,691700.0],["2015-10-06",75.54,76.45,74.18,74.65,461700.0],["2015-10-07",75.09,77.25,74.76,77.15,730300.0],["2015-10-08",77.04,77.3,75.45,76.79,682800.0],["2015-10-09",77.11,78.73,75.91,78.14,591900.0],["2015-10-12",78.31,78.73,77.57,78.25,285400.0],["2015-10-13",77.69,78.6,73.08,74.27,1996600.0],["2015-10-14",74.06,75.15,72.62,72.83,909900.0],["2015-10-15",73.26,75.61,72.88,75.6,852900.0],["2015-10-16",75.85,75.85,73.87,73.95,767500.0],["2015-10-19",74.16,74.93,73.83,74.08,745800.0],["2015-10-20",73.71,74.96,69.09,69.38,2375600.0],["2015-10-21",69.9,69.9,66.76,68.13,1558200.0],["2015-10-22",68.02,68.88,67.64,68.85,1174000.0],["2015-10-23",69.8,70.72,68.66,70.38,1034800.0],["2015-10-26",71.07,71.55,70.3,71.21,704400.0],["2015-10-27",70.74,72.56,70.47,71.9,1175200.0],["2015-10-28",71.68,73.55,71.39,73.0,808900.0],["2015-10-29",73.07,75.0,71.5,74.25,1323600.0],["2015-10-30",74.11,74.49,72.1,73.89,945100.0],["2015-11-02",73.97,76.67,73.51,75.7,1016200.0],["2015-11-03",75.72,77.82,74.72,77.0,758900.0],["2015-11-04",77.15,77.98,71.5,71.76,1820700.0],["2015-11-05",74.95,77.55,71.56,73.87,2053800.0],["2015-11-06",73.8,76.71,72.97,76.31,1142200.0],["2015-11-09",76.19,76.85,73.7,74.9,689900.0],["2015-11-10",74.69,77.26,74.15,77.15,831800.0],["2015-11-11",77.82,79.0,76.55,78.55,913400.0],["2015-11-12",77.97,78.8,75.83,76.09,715900.0],["2015-11-13",75.83,76.07,74.17,74.98,550200.0],["2015-11-16",74.67,76.81,74.51,76.67,741300.0],["2015-11-17",76.9,79.55,75.98,79.02,1048000.0],["2015-11-18",79.22,80.15,79.1,79.99,546700.0],["2015-11-19",79.73,80.58,78.78,80.43,769400.0],["2015-11-20",81.06,81.06,79.9,80.15,720800.0],["2015-11-23",79.97,82.06,79.78,81.45,763700.0],["2015-11-24",81.4,82.16,79.63,81.78,839300.0],["2015-11-25",81.68,82.63,81.19,82.22,638400.0],["2015-11-27",81.99,83.0,81.42,82.81,429700.0],["2015-11-30",83.29,83.29,80.85,81.31,654200.0],["2015-12-01",82.0,82.82,81.4,82.36,795200.0],["2015-12-02",82.91,83.78,81.91,83.2,891900.0],["2015-12-03",83.48,83.48,81.02,81.78,483200.0],["2015-12-04",81.84,82.89,80.59,82.81,455300.0],["2015-12-07",83.08,83.6,81.85,83.21,536700.0],["2015-12-08",82.23,83.14,80.86,82.76,677900.0],["2015-12-09",82.24,83.15,79.88,81.53,791700.0],["2015-12-10",81.61,82.9,80.4,80.55,535900.0],["2015-12-11",79.17,79.92,76.61,77.18,615900.0],["2015-12-14",77.0,78.31,75.45,76.6,632800.0],["2015-12-15",77.49,79.82,76.78,78.46,573200.0],["2015-12-16",78.98,79.19,75.12,77.87,1563800.0],["2015-12-17",78.0,79.5,77.75,77.94,951300.0],["2015-12-18",77.32,78.93,76.16,76.27,1946700.0],["2015-12-21",76.73,77.44,75.2,76.2,658400.0],["2015-12-22",76.34,76.91,75.1,76.52,501000.0],["2015-12-23",77.22,77.47,75.21,75.82,653100.0],["2015-12-24",76.21,77.15,75.12,76.82,264000.0],["2015-12-28",76.44,77.32,75.65,76.95,696400.0],["2015-12-29",77.27,77.77,76.01,77.04,474600.0],["2015-12-30",77.1,77.1,75.33,75.63,697300.0],["2015-12-31",75.59,75.65,73.71,74.68,836800.0],["2016-01-04",73.55,75.69,72.13,75.39,1032600.0],["2016-01-05",75.31,75.92,74.49,74.69,530300.0],["2016-01-06",74.0,76.53,73.96,75.43,766700.0],["2016-01-07",73.95,76.11,73.72,74.41,1038500.0],["2016-01-08",74.8,76.88,72.89,75.9,1074800.0],["2016-01-11",76.05,76.53,73.91,75.98,824800.0],["2016-01-12",76.43,76.8,75.36,76.52,658600.0],["2016-01-13",76.68,78.13,73.23,74.21,631400.0],["2016-01-14",74.39,76.6,72.92,75.88,590700.0],["2016-01-15",74.09,74.83,72.14,73.31,452800.0],["2016-01-19",73.64,75.28,72.21,73.25,608100.0],["2016-01-20",72.1,73.48,70.35,72.6,907100.0],["2016-01-21",72.6,75.05,71.81,73.85,670200.0],["2016-01-22",75.05,76.48,73.26,74.78,536100.0],["2016-01-25",74.69,74.84,72.32,72.6,624400.0],["2016-01-26",72.71,74.46,71.68,73.22,702300.0],["2016-01-27",72.83,73.85,71.65,71.81,433700.0],["2016-01-28",72.65,72.65,69.77,71.16,524200.0],["2016-01-29",71.1,73.13,70.78,72.79,851900.0],["2016-02-01",72.01,72.6,71.19,71.9,730800.0],["2016-02-02",71.41,71.41,69.62,69.96,564400.0],["2016-02-03",70.28,71.0,69.26,70.1,802900.0],["2016-02-04",70.56,72.5,70.11,70.5,1023100.0],["2016-02-05",70.18,70.86,67.96,68.36,799700.0],["2016-02-08",67.79,67.79,63.92,65.16,1032000.0],["2016-02-09",63.93,64.5,62.06,63.86,1485100.0],["2016-02-10",63.65,65.1,62.19,62.91,1428900.0],["2016-02-11",61.91,62.49,60.3,61.68,1267500.0],["2016-02-12",62.6,63.01,60.91,61.56,841100.0],["2016-02-16",62.11,63.97,61.96,63.54,615800.0],["2016-02-17",63.79,66.26,63.79,65.55,824400.0],["2016-02-18",65.8,66.22,63.6,65.06,750500.0],["2016-02-19",64.8,65.5,64.21,64.88,578100.0],["2016-02-22",65.33,68.92,64.9,68.74,864200.0],["2016-02-23",68.47,70.6,67.81,68.51,1026900.0],["2016-02-24",68.14,71.31,65.96,70.83,1219100.0],["2016-02-25",70.23,70.83,64.19,66.32,2833800.0],["2016-02-26",66.59,67.4,65.78,66.07,1199300.0],["2016-02-29",66.02,67.11,65.45,65.54,1158000.0],["2016-03-01",65.88,66.97,64.68,65.64,1320900.0],["2016-03-02",65.9,66.12,63.32,64.14,1360600.0],["2016-03-03",64.37,64.95,63.73,64.43,972600.0],["2016-03-04",64.82,66.67,64.22,66.6,1241900.0],["2016-03-07",66.81,68.8,66.81,68.4,702900.0],["2016-03-08",67.79,68.34,66.55,66.87,821800.0],["2016-03-09",67.39,67.61,65.13,65.97,996600.0],["2016-03-10",66.28,66.3,64.22,64.64,784300.0],["2016-03-11",65.18,65.97,64.59,65.48,643700.0],["2016-03-14",65.45,66.8,65.01,66.73,479800.0],["2016-03-15",66.43,66.8,64.18,64.75,793000.0],["2016-03-16",64.42,66.54,64.0,65.74,571000.0],["2016-03-17",65.8,65.98,64.76,65.24,483400.0],["2016-03-18",65.01,66.07,64.78,65.62,667700.0],["2016-03-21",65.58,65.91,64.06,64.98,452200.0],["2016-03-22",65.22,65.84,63.87,65.36,701300.0],["2016-03-23",65.48,65.8,63.35,63.63,510300.0],["2016-03-24",63.03,64.03,62.19,63.89,594900.0],["2016-03-28",63.84,65.75,63.22,64.4,611600.0],["2016-03-29",64.48,65.89,64.0,65.4,1101800.0],["2016-03-30",65.49,66.55,64.32,65.13,948400.0],["2016-03-31",65.25,65.88,64.05,64.94,1113800.0],["2016-04-01",64.36,66.22,63.91,65.84,998100.0],["2016-04-04",65.87,65.87,63.67,63.86,1155400.0],["2016-04-05",63.17,64.85,62.37,64.81,1208500.0],["2016-04-06",64.94,66.87,64.61,66.64,1071800.0],["2016-04-07",66.46,66.79,63.42,64.02,1180900.0],["2016-04-08",64.35,64.86,63.85,64.45,602200.0],["2016-04-11",64.2,64.8,63.52,63.71,521600.0],["2016-04-12",63.5,65.09,63.32,64.58,883300.0],["2016-04-13",65.18,66.91,64.81,66.38,843400.0],["2016-04-14",66.36,66.72,65.06,65.97,645800.0],["2016-04-15",65.77,65.98,65.03,65.48,389200.0],["2016-04-18",64.75,65.91,64.31,65.58,444700.0],["2016-04-19",65.82,66.9,64.98,65.19,752600.0],["2016-04-20",65.55,65.55,64.27,65.09,501200.0],["2016-04-21",64.95,65.37,64.45,64.59,464800.0],["2016-04-22",65.34,66.78,64.81,66.36,575100.0],["2016-04-25",65.99,66.08,64.71,65.42,351900.0],["2016-04-26",66.86,67.13,64.91,65.54,764600.0],["2016-04-27",65.62,66.8,64.54,66.49,1086400.0],["2016-04-28",66.04,66.04,64.9,65.31,738200.0],["2016-04-29",65.14,65.39,64.29,65.23,714000.0],["2016-05-02",65.68,66.09,64.95,65.9,730400.0],["2016-05-03",65.33,65.61,63.35,63.76,1047500.0],["2016-05-04",63.88,64.27,62.89,63.65,909600.0],["2016-05-05",67.48,68.5,65.84,67.22,1921400.0],["2016-05-06",67.17,68.89,66.41,68.47,1298000.0],["2016-05-09",68.66,68.77,67.38,67.91,733200.0],["2016-05-10",67.88,69.68,67.83,69.55,849600.0],["2016-05-11",68.98,70.28,67.58,68.94,846200.0],["2016-05-12",69.24,69.55,67.42,68.18,753100.0],["2016-05-13",67.83,68.44,66.51,67.04,753300.0],["2016-05-16",66.84,67.69,65.21,65.4,901300.0],["2016-05-17",65.55,66.64,64.36,65.02,1048200.0],["2016-05-18",64.59,65.05,62.93,64.32,1256800.0],["2016-05-19",64.28,65.11,63.61,64.51,808700.0],["2016-05-20",64.99,65.7,64.33,65.46,538600.0],["2016-05-23",65.33,65.92,64.07,64.55,816200.0],["2016-05-24",65.14,65.14,61.5,62.33,1720500.0],["2016-05-25",62.65,63.32,61.89,62.36,938700.0],["2016-05-26",62.67,62.99,61.51,62.01,814700.0],["2016-05-27",62.33,63.83,62.33,63.18,496400.0],["2016-05-31",63.49,64.2,63.17,63.94,634800.0],["2016-06-01",63.87,65.08,63.63,65.07,871900.0],["2016-06-02",64.75,65.42,64.07,64.55,843800.0],["2016-06-03",64.39,65.01,63.36,63.54,402400.0],["2016-06-06",63.78,64.22,63.46,63.64,475200.0],["2016-06-07",63.92,64.22,63.26,63.3,475300.0],["2016-06-08",63.08,63.47,61.65,61.69,824500.0],["2016-06-09",61.43,61.82,60.68,60.99,914600.0],["2016-06-10",60.61,61.14,59.56,60.36,763100.0],["2016-06-13",60.34,61.44,60.0,60.05,720300.0],["2016-06-14",59.99,60.49,59.45,60.07,756900.0],["2016-06-15",60.02,60.98,59.88,60.0,385500.0],["2016-06-16",59.68,60.1,58.84,59.91,683100.0],["2016-06-17",60.05,60.45,59.4,59.5,786900.0],["2016-06-20",60.25,60.84,59.89,60.46,475000.0],["2016-06-21",60.42,60.55,59.29,59.63,1026600.0],["2016-06-22",58.58,58.74,57.02,58.49,968800.0],["2016-06-23",58.92,59.21,58.47,59.21,703100.0],["2016-06-24",58.5,59.27,57.01,57.43,1256300.0],["2016-06-27",56.8,57.34,54.81,55.24,1070200.0],["2016-06-28",55.45,56.59,55.32,56.04,814700.0],["2016-06-29",56.42,57.6,56.33,57.24,659800.0],["2016-06-30",58.25,60.73,57.89,60.42,1555600.0],["2016-07-01",60.42,60.8,59.04,59.37,618000.0],["2016-07-05",59.2,59.48,57.8,58.32,460300.0],["2016-07-06",57.89,58.48,57.61,58.09,444000.0],["2016-07-07",58.04,58.89,57.98,58.77,589400.0],["2016-07-08",59.44,59.74,59.01,59.35,592500.0],["2016-07-11",59.36,59.52,58.8,58.84,445900.0],["2016-07-12",59.22,59.65,59.16,59.27,435000.0],["2016-07-13",59.58,59.62,58.69,58.72,569400.0],["2016-07-14",59.0,59.19,58.51,59.07,746700.0],["2016-07-15",58.17,58.2,56.35,56.59,1377100.0],["2016-07-18",56.45,57.26,56.29,56.56,618300.0],["2016-07-19",56.48,57.19,56.2,56.81,667100.0],["2016-07-20",56.71,57.17,55.98,56.24,516500.0],["2016-07-21",55.91,56.75,55.85,56.13,874500.0],["2016-07-22",56.03,56.43,55.64,56.27,436300.0],["2016-07-25",56.19,57.0,55.81,55.98,556800.0],["2016-07-26",55.72,56.53,55.63,56.35,541200.0],["2016-07-27",56.58,56.74,55.4,55.67,784300.0],["2016-07-28",55.69,56.36,55.47,56.2,605500.0],["2016-07-29",56.23,56.61,55.3,55.36,652200.0],["2016-08-01",55.41,56.0,55.23,55.44,431700.0],["2016-08-02",55.61,55.67,54.53,54.75,402200.0],["2016-08-03",54.84,56.38,54.56,56.33,1042100.0],["2016-08-04",56.67,57.01,52.41,53.81,2045700.0],["2016-08-05",53.75,54.21,53.07,54.03,967700.0],["2016-08-08",54.27,55.48,54.07,54.88,729000.0],["2016-08-09",54.5,54.83,54.01,54.16,733900.0],["2016-08-10",54.17,54.68,53.7,53.75,534500.0],["2016-08-11",53.67,54.08,53.39,53.91,688300.0],["2016-08-12",53.66,54.81,53.66,54.78,635300.0],["2016-08-15",55.16,56.65,55.12,56.62,788300.0],["2016-08-16",56.59,57.31,56.2,56.93,751100.0],["2016-08-17",57.11,57.34,55.85,57.03,935400.0],["2016-08-18",57.13,57.28,56.57,56.68,541100.0],["2016-08-19",56.46,56.78,55.87,55.95,448500.0],["2016-08-22",56.02,56.02,55.43,55.68,456300.0],["2016-08-23",55.65,56.11,54.72,54.79,1214300.0],["2016-08-24",55.0,55.06,54.09,54.21,528700.0],["2016-08-25",54.24,54.51,54.03,54.5,410200.0],["2016-08-26",54.41,55.04,53.76,54.25,356100.0],["2016-08-29",54.52,55.28,54.37,54.47,369500.0],["2016-08-30",54.28,54.77,54.0,54.46,422700.0],["2016-08-31",54.6,54.77,54.16,54.34,478200.0],["2016-09-01",54.19,55.06,54.03,54.24,539200.0],["2016-09-02",54.64,55.17,54.64,54.87,379500.0],["2016-09-06",54.73,54.73,52.81,52.86,1190100.0],["2016-09-07",52.82,53.43,52.39,53.21,863100.0],["2016-09-08",53.14,53.38,52.8,53.09,475400.0],["2016-09-09",52.67,52.72,51.74,51.77,673800.0],["2016-09-12",51.48,52.39,51.27,52.15,721100.0],["2016-09-13",51.58,52.3,51.58,52.02,534800.0],["2016-09-14",51.98,52.5,51.61,51.97,586500.0],["2016-09-15",51.06,51.17,49.93,50.53,1058900.0],["2016-09-16",50.47,51.24,50.25,50.89,1516700.0],["2016-09-19",51.09,51.67,50.51,51.46,954800.0],["2016-09-20",51.37,51.41,50.53,50.95,891900.0],["2016-09-21",50.99,51.49,50.64,51.42,684800.0],["2016-09-22",50.34,51.72,50.21,50.98,1005900.0],["2016-09-23",50.91,52.79,50.9,52.38,824700.0],["2016-09-26",52.19,52.65,51.94,52.01,619100.0],["2016-09-27",51.77,52.17,50.89,50.95,942000.0],["2016-09-28",51.2,51.75,51.2,51.62,613900.0],["2016-09-29",51.37,52.82,51.11,51.32,1034500.0],["2016-09-30",51.58,52.23,51.25,51.86,532800.0],["2016-10-03",51.5,52.39,51.5,52.27,476800.0],["2016-10-04",52.43,53.14,52.2,52.38,491000.0],["2016-10-05",52.67,53.49,52.6,53.03,785800.0],["2016-10-06",53.39,53.49,52.5,52.52,451100.0],["2016-10-07",52.36,52.36,50.89,51.52,518100.0],["2016-10-10",51.48,51.97,51.1,51.47,324000.0],["2016-10-11",51.2,51.2,49.95,49.97,523400.0],["2016-10-12",49.98,50.25,49.67,50.05,469300.0],["2016-10-13",49.52,49.54,47.18,48.26,1089800.0],["2016-10-14",48.55,49.24,48.23,48.58,604700.0],["2016-10-17",48.52,49.34,48.41,48.91,492600.0],["2016-10-18",49.11,49.6,48.94,49.26,279300.0],["2016-10-19",49.22,49.54,49.04,49.25,502700.0],["2016-10-20",48.03,49.0,47.77,48.91,1029100.0],["2016-10-21",48.88,51.9,48.82,50.81,1775100.0],["2016-10-24",51.46,51.76,50.38,50.5,706600.0],["2016-10-25",50.61,54.17,50.61,52.55,1814400.0],["2016-10-26",52.43,53.17,51.85,53.14,915800.0],["2016-10-27",52.8,52.81,49.71,49.78,1399300.0],["2016-10-28",49.93,50.33,48.91,48.91,805100.0],["2016-10-31",49.14,49.66,48.76,48.93,542600.0],["2016-11-01",48.83,48.83,47.08,48.59,836000.0],["2016-11-02",48.65,49.85,48.54,49.4,1074500.0],["2016-11-03",47.25,52.55,46.17,51.64,2740500.0],["2016-11-04",52.1,53.95,51.52,52.37,1880800.0],["2016-11-07",53.34,54.12,52.49,53.32,2079500.0],["2016-11-08",53.15,53.49,52.21,52.37,1139900.0],["2016-11-09",51.84,52.47,50.43,52.13,1367800.0],["2016-11-10",52.38,53.12,51.53,52.05,626800.0],["2016-11-11",52.12,53.2,51.69,53.13,768200.0],["2016-11-14",53.57,55.27,53.37,54.89,1158400.0],["2016-11-15",55.07,55.07,53.2,53.27,849700.0],["2016-11-16",53.23,53.93,53.14,53.63,552100.0],["2016-11-17",53.3,54.35,52.95,54.01,660600.0],["2016-11-18",54.28,54.28,52.3,52.48,1164300.0],["2016-11-21",52.41,53.58,52.33,52.44,700400.0],["2016-11-22",52.72,53.23,52.25,53.12,592100.0],["2016-11-23",53.3,53.93,52.16,53.83,614900.0],["2016-11-25",54.07,54.47,53.38,54.36,272000.0],["2016-11-28",54.04,54.58,53.32,54.29,637000.0],["2016-11-29",54.46,56.27,54.43,56.15,901100.0],["2016-11-30",56.15,56.15,55.07,55.25,705600.0],["2016-12-01",55.09,55.33,54.55,55.24,750100.0],["2016-12-02",55.23,55.68,52.95,53.1,1014700.0],["2016-12-05",53.5,54.15,53.1,53.69,1042800.0],["2016-12-06",53.83,54.4,49.7,52.16,2373300.0],["2016-12-07",51.62,52.29,51.02,51.62,1712900.0],["2016-12-08",51.8,52.7,51.4,52.27,2072900.0],["2016-12-09",52.61,53.22,51.86,52.4,1080400.0],["2016-12-12",51.76,51.92,49.78,50.15,1031800.0],["2016-12-13",50.1,50.79,50.1,50.66,540000.0],["2016-12-14",50.66,51.46,50.46,51.02,719000.0],["2016-12-15",51.15,51.85,50.94,51.47,693900.0],["2016-12-16",51.34,51.92,50.89,51.24,1721600.0],["2016-12-19",51.59,51.92,50.91,51.19,761400.0],["2016-12-20",51.03,52.02,50.96,52.02,779700.0],["2016-12-21",51.69,52.56,51.69,52.07,491300.0],["2016-12-22",52.19,52.74,51.67,52.71,918300.0],["2016-12-23",52.53,52.91,51.91,52.31,362400.0],["2016-12-27",52.19,52.95,51.9,52.75,394700.0],["2016-12-28",52.6,53.04,52.49,52.78,654200.0],["2016-12-29",52.67,53.23,52.67,52.8,491600.0],["2016-12-30",53.09,53.36,52.14,52.34,543100.0],["2017-01-03",52.81,53.87,52.39,53.55,874000.0],["2017-01-04",53.61,56.26,53.61,56.21,1532700.0],["2017-01-05",56.17,56.65,54.99,55.75,969000.0],["2017-01-06",55.6,56.18,55.22,55.27,813400.0],["2017-01-09",55.31,56.77,55.06,56.45,1070600.0],["2017-01-10",56.28,56.95,55.63,55.71,794700.0],["2017-01-11",55.88,56.52,55.55,56.1,736100.0],["2017-01-12",55.81,56.59,55.79,56.24,549700.0],["2017-01-13",56.39,56.9,56.07,56.47,353600.0],["2017-01-17",56.44,56.81,55.98,56.75,461500.0],["2017-01-18",56.75,57.33,56.59,56.82,557700.0],["2017-01-19",57.01,57.17,56.16,56.51,602500.0],["2017-01-20",56.33,56.95,56.33,56.63,502100.0],["2017-01-23",56.77,56.9,56.5,56.68,441500.0],["2017-01-24",56.82,57.3,56.47,56.93,422300.0],["2017-01-25",57.2,57.95,56.39,56.42,518300.0],["2017-01-26",56.51,57.43,56.5,56.66,480300.0],["2017-01-27",56.73,56.93,56.4,56.71,335900.0],["2017-01-30",56.75,57.26,56.26,56.99,624100.0],["2017-01-31",56.62,57.4,56.55,57.35,395800.0],["2017-02-01",57.22,57.76,56.42,56.89,398300.0],["2017-02-02",56.83,57.0,56.21,56.27,600000.0],["2017-02-03",56.52,57.24,56.14,56.27,532900.0],["2017-02-06",56.38,56.75,56.0,56.09,522900.0],["2017-02-07",56.35,56.49,55.67,55.81,524500.0],["2017-02-08",55.53,55.68,54.77,55.1,1048800.0],["2017-02-09",55.33,56.07,55.14,55.19,917700.0],["2017-02-10",54.97,55.64,54.97,55.2,569800.0],["2017-02-13",55.2,56.09,55.05,55.5,1358700.0],["2017-02-14",55.24,56.51,55.1,55.9,832300.0],["2017-02-15",55.81,56.78,55.72,56.62,327500.0],["2017-02-16",56.52,56.83,56.26,56.43,351000.0],["2017-02-17",56.2,56.53,55.56,55.83,466500.0],["2017-02-21",55.82,58.06,55.11,57.69,1081700.0],["2017-02-22",57.93,57.95,56.96,57.5,659800.0],["2017-02-23",64.88,67.61,58.45,59.84,2685400.0],["2017-02-24",61.06,61.94,60.18,60.95,1035800.0],["2017-02-27",61.22,61.48,60.43,60.72,624100.0],["2017-02-28",60.57,61.18,59.69,59.81,832800.0],["2017-03-01",60.0,61.12,59.98,60.79,1115800.0],["2017-03-02",60.95,60.96,59.9,60.52,777100.0],["2017-03-03",60.5,60.62,59.8,60.28,870200.0],["2017-03-06",60.09,60.15,59.52,59.84,466400.0],["2017-03-07",59.78,60.14,59.15,59.45,736800.0],["2017-03-08",59.43,59.9,59.07,59.47,678800.0],["2017-03-09",59.5,59.86,58.8,59.25,566100.0],["2017-03-10",59.44,59.44,57.91,58.09,768700.0],["2017-03-13",58.07,58.22,57.16,57.21,729900.0],["2017-03-14",57.32,58.21,56.93,58.08,653400.0],["2017-03-15",58.4,58.61,57.76,58.35,631800.0],["2017-03-16",58.51,58.68,57.55,58.06,485400.0],["2017-03-17",58.3,58.82,58.12,58.21,920800.0],["2017-03-20",58.05,58.89,57.99,58.53,453300.0],["2017-03-21",58.85,58.85,57.42,57.52,557500.0],["2017-03-22",57.69,57.76,57.04,57.64,370600.0],["2017-03-23",57.44,57.85,57.13,57.22,480200.0],["2017-03-24",57.2,57.71,57.04,57.6,350500.0],["2017-03-27",57.18,57.58,56.66,57.43,420600.0],["2017-03-28",57.49,57.95,56.99,57.89,467200.0],["2017-03-29",57.82,58.46,57.51,58.18,579600.0],["2017-03-30",58.33,58.63,58.07,58.45,364800.0],["2017-03-31",58.45,59.02,58.4,58.68,707300.0],["2017-04-03",58.72,58.89,57.68,58.02,537700.0],["2017-04-04",58.0,59.1,58.0,59.08,674800.0],["2017-04-05",59.08,61.51,58.79,60.0,1568900.0],["2017-04-06",60.24,61.53,58.7,60.16,791400.0],["2017-04-07",60.11,60.47,59.41,60.26,601000.0],["2017-04-10",59.85,59.89,58.46,59.47,965000.0],["2017-04-11",59.38,59.96,59.0,59.7,687900.0],["2017-04-12",59.38,59.6,58.14,58.4,1281600.0],["2017-04-13",58.33,59.62,57.78,58.09,798100.0],["2017-04-17",58.34,58.7,58.13,58.69,470200.0],["2017-04-18",58.37,58.81,57.91,58.69,377600.0],["2017-04-19",58.76,59.76,58.76,59.63,431000.0],["2017-04-20",59.88,60.41,59.58,60.21,700400.0],["2017-04-21",60.28,60.46,59.12,59.26,637100.0],["2017-04-24",59.77,60.13,58.09,58.79,581100.0],["2017-04-25",59.09,60.12,59.09,59.6,375300.0],["2017-04-26",59.98,60.85,59.79,60.25,351200.0],["2017-04-27",60.39,60.55,59.81,60.36,341300.0],["2017-04-28",60.4,60.43,59.5,59.68,898300.0],["2017-05-01",59.93,60.3,59.18,59.8,765200.0],["2017-05-02",59.84,59.95,58.39,59.23,832600.0],["2017-05-03",58.94,59.19,54.86,55.24,1661500.0],["2017-05-04",54.15,55.57,52.12,54.9,2074400.0],["2017-05-05",54.9,56.39,54.9,56.19,980300.0],["2017-05-08",56.33,56.44,54.59,55.26,733000.0],["2017-05-09",55.49,55.49,54.78,55.36,469900.0],["2017-05-10",55.08,55.38,54.57,54.83,741100.0],["2017-05-11",54.55,54.98,53.2,54.45,815300.0],["2017-05-12",54.27,54.49,53.24,53.44,694500.0],["2017-05-15",53.37,54.15,53.37,54.07,595100.0],["2017-05-16",54.06,54.34,52.87,53.6,698200.0],["2017-05-17",53.12,54.06,51.51,51.74,883600.0],["2017-05-18",51.63,52.61,51.63,52.17,566400.0],["2017-05-19",52.33,53.35,51.81,53.22,892400.0],["2017-05-22",53.4,53.72,53.02,53.49,723500.0],["2017-05-23",53.61,53.64,52.69,52.72,468500.0],["2017-05-24",52.68,52.78,52.24,52.38,612100.0],["2017-05-25",52.33,53.3,52.07,52.95,616300.0],["2017-05-26",52.81,53.13,52.33,53.04,414700.0],["2017-05-30",52.71,53.67,52.71,53.16,542600.0],["2017-05-31",53.15,53.34,52.55,52.98,829500.0],["2017-06-01",53.15,54.06,52.66,53.9,844000.0],["2017-06-02",54.05,54.46,53.47,53.75,395700.0],["2017-06-05",53.49,53.53,52.5,53.12,492200.0],["2017-06-06",52.88,53.84,52.35,53.48,492600.0],["2017-06-07",54.03,54.8,53.72,54.22,525400.0],["2017-06-08",54.48,55.01,53.96,54.84,710400.0],["2017-06-09",54.92,55.89,54.36,55.68,993000.0],["2017-06-12",55.67,57.68,55.67,57.13,1096400.0],["2017-06-13",57.1,57.49,56.42,56.52,619400.0],["2017-06-14",56.58,56.58,55.55,55.77,532000.0],["2017-06-15",55.35,55.83,54.96,55.71,683600.0],["2017-06-16",55.76,56.09,55.04,55.83,934400.0],["2017-06-19",56.11,56.24,55.39,55.85,574300.0],["2017-06-20",55.51,55.54,54.2,54.27,833900.0],["2017-06-21",54.25,54.85,53.95,54.62,709100.0],["2017-06-22",54.62,54.69,53.69,53.73,423900.0],["2017-06-23",53.82,54.07,53.18,53.93,856600.0],["2017-06-26",53.99,54.7,52.88,54.03,1345200.0],["2017-06-27",54.02,54.62,53.36,53.39,736400.0],["2017-06-28",53.7,54.86,53.55,54.01,729600.0],["2017-06-29",54.03,54.59,52.87,53.26,580200.0],["2017-06-30",53.52,53.8,52.85,53.41,586900.0],["2017-07-03",53.75,55.25,53.75,54.3,300700.0],["2017-07-05",54.33,54.65,53.47,54.03,520100.0],["2017-07-06",53.69,54.25,53.32,53.37,618800.0],["2017-07-07",53.62,54.34,53.25,54.08,359200.0],["2017-07-10",53.98,55.18,53.53,55.16,704400.0],["2017-07-11",55.27,55.85,54.87,55.7,559800.0],["2017-07-12",56.07,56.7,55.38,56.26,456900.0],["2017-07-13",56.04,56.73,55.8,56.23,526200.0],["2017-07-14",56.33,56.97,56.32,56.73,312700.0],["2017-07-17",56.76,57.67,56.54,57.2,602300.0],["2017-07-18",57.25,57.39,56.5,56.77,587200.0],["2017-07-19",58.13,61.64,58.13,59.01,1584700.0],["2017-07-20",59.04,62.02,59.04,61.1,1177800.0],["2017-07-21",61.13,62.03,61.06,61.24,846200.0],["2017-07-24",61.32,61.82,60.24,61.49,385500.0],["2017-07-25",61.82,62.68,61.23,61.96,646400.0],["2017-07-26",61.97,64.17,61.97,64.11,1077000.0],["2017-07-27",64.44,67.11,62.68,67.02,1680300.0],["2017-07-28",66.57,67.44,65.5,66.53,876000.0],["2017-07-31",66.41,66.52,63.07,63.95,1580400.0],["2017-08-01",64.08,64.44,63.03,63.54,1068800.0],["2017-08-02",63.03,63.52,62.43,62.52,1245600.0],["2017-08-03",64.23,66.75,61.68,64.68,1172600.0],["2017-08-04",64.48,64.48,61.6,62.26,1448700.0],["2017-08-07",62.34,62.72,61.71,62.5,669000.0],["2017-08-08",62.68,63.15,62.08,62.41,590500.0],["2017-08-09",61.82,62.14,60.29,62.01,829900.0],["2017-08-10",61.87,62.36,60.78,60.93,602500.0],["2017-08-11",60.92,61.52,60.58,61.42,1168600.0],["2017-08-14",62.04,62.07,60.84,61.33,865500.0],["2017-08-15",61.44,61.44,60.77,60.98,785200.0],["2017-08-16",60.98,61.74,60.64,60.72,392300.0],["2017-08-17",60.62,61.19,60.3,60.41,425100.0],["2017-08-18",60.26,60.88,59.68,60.26,576400.0],["2017-08-21",60.33,60.65,59.79,59.81,540800.0],["2017-08-22",60.04,60.54,59.84,60.25,524900.0],["2017-08-23",59.71,59.98,59.2,59.7,640300.0],["2017-08-24",59.87,60.13,59.44,59.56,489200.0],["2017-08-25",59.93,60.84,59.59,60.45,464300.0],["2017-08-28",60.71,60.95,60.16,60.3,410200.0],["2017-08-29",60.06,60.42,59.8,60.08,347700.0],["2017-08-30",60.08,60.66,59.94,60.48,326600.0],["2017-08-31",60.54,60.78,60.31,60.78,396900.0],["2017-09-01",61.03,61.38,60.68,60.71,373300.0],["2017-09-05",60.54,60.93,58.0,58.41,762500.0],["2017-09-06",58.55,58.91,58.0,58.83,605900.0],["2017-09-07",59.0,59.0,56.47,57.14,927600.0],["2017-09-08",57.09,57.17,56.25,56.61,885500.0],["2017-09-11",57.11,57.53,56.1,56.2,497800.0],["2017-09-12",56.42,56.83,56.09,56.45,534500.0],["2017-09-13",56.39,57.47,56.34,57.27,379800.0],["2017-09-14",57.1,57.78,57.02,57.24,579900.0],["2017-09-15",57.12,59.91,57.12,59.42,1220400.0],["2017-09-18",59.59,60.04,58.61,58.68,521900.0],["2017-09-19",58.46,58.86,57.43,57.73,495000.0],["2017-09-20",57.8,58.61,57.78,58.55,332200.0],["2017-09-21",58.2,59.33,58.2,58.94,613500.0],["2017-09-22",58.95,59.31,58.69,59.08,390400.0],["2017-09-25",59.16,59.93,59.11,59.27,524100.0],["2017-09-26",59.29,59.77,58.7,58.87,400400.0],["2017-09-27",58.92,59.3,58.38,59.05,494400.0],["2017-09-28",59.0,59.5,58.43,58.67,398400.0],["2017-09-29",58.68,58.78,57.85,58.47,487100.0],["2017-10-02",58.54,59.51,58.54,58.6,403500.0],["2017-10-03",58.79,59.09,58.11,58.52,618200.0],["2017-10-04",58.51,60.39,58.51,60.11,478700.0],["2017-10-05",60.16,60.66,59.52,60.04,603600.0],["2017-10-06",59.66,60.18,58.91,58.98,318300.0],["2017-10-09",58.98,59.16,57.69,57.77,420000.0],["2017-10-10",59.38,59.38,57.5,57.85,700100.0],["2017-10-11",58.07,58.13,57.1,57.73,626900.0],["2017-10-12",57.15,57.33,53.57,53.78,2221300.0],["2017-10-13",53.56,55.85,52.86,55.74,1256400.0],["2017-10-16",56.02,56.5,55.55,55.9,689700.0],["2017-10-17",55.9,56.16,55.09,55.59,562600.0],["2017-10-18",55.77,56.05,54.33,55.68,840300.0],["2017-10-19",55.53,55.78,54.57,55.05,893600.0],["2017-10-20",55.48,57.53,55.31,56.36,942600.0],["2017-10-23",56.18,56.43,54.24,54.3,570000.0],["2017-10-24",54.28,54.43,52.0,52.36,1639500.0],["2017-10-25",52.12,52.97,51.47,52.22,1216700.0],["2017-10-26",52.04,53.17,51.44,51.45,1330900.0],["2017-10-27",51.81,52.75,50.63,52.55,887300.0],["2017-10-30",52.24,52.81,51.03,51.47,773300.0],["2017-10-31",51.22,51.73,49.98,50.88,1174000.0],["2017-11-01",51.06,51.97,50.51,50.99,1292200.0],["2017-11-02",52.04,52.33,47.89,48.54,3040600.0],["2017-11-03",48.33,49.11,47.44,47.5,1622900.0],["2017-11-06",47.3,50.23,47.13,50.05,2143200.0],["2017-11-07",50.0,51.69,49.18,49.46,1576900.0],["2017-11-08",49.47,49.7,48.71,49.09,634300.0],["2017-11-09",48.88,50.47,48.51,49.27,696600.0],["2017-11-10",49.24,49.78,48.18,48.46,785400.0],["2017-11-13",48.1,48.13,47.25,47.97,750100.0],["2017-11-14",47.95,48.06,46.89,47.93,871500.0],["2017-11-15",47.73,48.47,46.9,48.39,790200.0],["2017-11-16",47.99,48.83,47.37,48.79,826100.0],["2017-11-17",49.27,51.03,49.24,50.14,1268000.0],["2017-11-20",50.0,50.42,49.31,49.84,798000.0],["2017-11-21",50.11,50.56,49.26,50.55,531600.0],["2017-11-22",50.52,50.86,49.84,50.36,604900.0],["2017-11-24",50.39,50.94,49.87,49.89,189100.0],["2017-11-27",49.86,49.97,49.45,49.55,498600.0],["2017-11-28",49.7,50.69,48.84,50.67,902500.0],["2017-11-29",50.68,52.84,50.31,51.99,1151500.0],["2017-11-30",52.2,52.72,50.86,51.54,1018000.0],["2017-12-01",51.25,52.92,50.9,52.86,1154100.0],["2017-12-04",53.41,56.19,53.25,56.15,1607800.0],["2017-12-05",56.0,57.0,55.34,55.67,1869800.0],["2017-12-06",55.37,55.88,53.47,53.81,920200.0],["2017-12-07",53.8,55.17,53.4,54.57,997100.0],["2017-12-08",54.82,54.93,53.42,53.55,724800.0],["2017-12-11",53.73,54.57,53.56,54.15,378500.0],["2017-12-12",54.16,54.63,53.08,53.91,448800.0],["2017-12-13",53.9,54.68,53.02,53.74,788600.0],["2017-12-14",53.69,55.08,53.68,54.17,784900.0],["2017-12-15",54.56,56.3,54.56,55.33,1439200.0],["2017-12-18",56.11,56.97,55.13,56.47,943500.0],["2017-12-19",56.62,56.89,55.99,56.17,840400.0],["2017-12-20",56.4,56.77,55.75,56.14,785700.0],["2017-12-21",56.29,58.71,56.25,57.17,1090600.0],["2017-12-22",56.91,57.08,56.06,56.22,628000.0],["2017-12-26",56.35,56.82,55.79,55.93,340000.0],["2017-12-27",56.23,56.51,55.0,55.12,558200.0],["2017-12-28",55.13,55.29,54.22,54.61,464600.0],["2017-12-29",54.91,54.92,53.91,54.08,508500.0],["2018-01-02",53.6,54.65,53.1,54.13,796200.0],["2018-01-03",54.12,54.5,51.57,51.7,1092800.0],["2018-01-04",51.8,52.34,51.21,51.57,741800.0],["2018-01-05",51.85,52.42,51.2,52.33,643900.0],["2018-01-08",52.24,52.5,51.41,52.02,621800.0],["2018-01-09",52.14,52.78,51.49,51.53,821100.0],["2018-01-10",51.58,52.69,50.52,52.4,627300.0],["2018-01-11",52.55,53.29,52.55,52.98,606000.0],["2018-01-12",53.14,53.54,52.64,53.3,788600.0],["2018-01-16",53.32,54.22,52.34,52.39,695700.0],["2018-01-17",52.37,52.53,51.17,51.36,964500.0],["2018-01-18",51.23,52.85,51.23,52.74,1025100.0],["2018-01-19",52.92,54.11,52.78,53.97,671000.0],["2018-01-22",53.74,55.35,53.45,55.26,692500.0],["2018-01-23",55.06,55.48,52.4,52.9,845900.0],["2018-01-24",52.99,53.19,52.38,52.82,464700.0],["2018-01-25",53.0,53.69,52.72,53.16,710800.0],["2018-01-26",53.11,53.11,52.62,53.05,436700.0],["2018-01-29",52.99,53.64,52.56,53.46,512800.0],["2018-01-30",53.57,53.95,52.38,52.73,462100.0],["2018-01-31",52.85,53.47,51.46,51.59,481800.0],["2018-02-01",51.45,52.82,51.4,52.56,494200.0],["2018-02-02",52.21,52.28,50.79,51.08,602800.0],["2018-02-05",51.1,51.46,48.65,48.91,961500.0],["2018-02-06",48.23,51.33,48.0,51.06,892200.0],["2018-02-07",51.24,52.29,50.24,50.71,2166700.0],["2018-02-08",51.06,51.67,50.53,50.58,864800.0],["2018-02-09",51.0,51.29,48.05,50.94,1135700.0],["2018-02-12",51.24,51.74,50.93,51.1,751700.0],["2018-02-13",50.81,51.69,50.43,51.59,385900.0],["2018-02-14",51.36,52.59,51.36,52.54,478200.0],["2018-02-15",52.83,53.5,52.14,53.44,383800.0],["2018-02-16",53.49,53.49,52.56,52.58,439300.0],["2018-02-20",52.75,53.71,52.75,53.47,361600.0],["2018-02-21",53.7,54.01,52.19,52.22,447800.0],["2018-02-22",52.3,52.82,51.19,51.47,489800.0],["2018-02-23",51.6,52.17,51.21,51.99,369800.0],["2018-02-26",52.05,53.48,51.57,53.45,654600.0],["2018-02-27",53.44,53.96,52.68,52.88,874100.0],["2018-02-28",53.0,53.96,52.35,52.57,1665300.0],["2018-03-01",51.82,53.03,48.83,50.51,1735900.0],["2018-03-02",50.44,53.59,50.35,53.39,780300.0],["2018-03-05",52.94,54.64,52.94,53.25,635400.0],["2018-03-06",53.34,53.69,51.78,53.0,562200.0],["2018-03-07",52.36,52.81,51.07,52.04,687400.0],["2018-03-08",52.35,52.54,51.27,51.96,631400.0],["2018-03-09",52.38,52.95,51.62,52.86,370500.0],["2018-03-12",52.76,53.04,51.95,52.38,651000.0],["2018-03-13",52.68,52.93,51.16,51.46,340500.0],["2018-03-14",51.41,51.95,50.61,51.19,571800.0],["2018-03-15",51.19,51.81,50.73,50.78,467300.0],["2018-03-16",50.84,51.85,50.32,50.39,824900.0],["2018-03-19",50.25,50.54,49.47,49.72,686500.0],["2018-03-20",49.74,50.03,49.12,49.4,529500.0],["2018-03-21",49.26,50.5,49.26,50.04,474600.0],["2018-03-22",49.55,50.27,49.55,49.64,706000.0],["2018-03-23",49.66,50.38,49.08,49.11,614200.0],["2018-03-26",49.75,50.48,49.46,50.33,472500.0],["2018-03-27",50.4,51.3,50.25,50.5,469600.0],["2018-03-28",50.63,51.8,50.29,50.83,610600.0],["2018-03-29",50.91,52.0,50.75,51.7,782500.0],["2018-04-02",51.65,52.2,50.34,50.66,594700.0],["2018-04-03",51.01,52.16,50.62,51.47,634900.0],["2018-04-04",50.78,51.87,50.38,51.78,762900.0],["2018-04-05",52.09,52.09,51.23,51.68,441000.0],["2018-04-06",51.46,52.2,50.88,51.67,434400.0],["2018-04-09",51.91,51.91,51.29,51.47,512900.0],["2018-04-10",52.02,52.25,51.47,51.8,444400.0],["2018-04-11",51.41,51.94,50.9,51.46,571500.0],["2018-04-12",51.68,51.95,50.79,51.25,518400.0],["2018-04-13",51.27,51.55,50.45,50.59,362900.0],["2018-04-16",51.05,52.29,50.7,51.74,999900.0],["2018-04-17",52.06,52.69,51.74,52.2,669900.0],["2018-04-18",52.38,52.75,51.05,51.97,519900.0],["2018-04-19",51.95,52.83,51.85,52.09,530800.0],["2018-04-20",52.03,52.35,51.44,51.61,359100.0],["2018-04-23",51.6,52.84,51.57,52.81,438100.0],["2018-04-24",53.05,54.2,52.31,52.92,1053200.0],["2018-04-25",52.95,54.46,52.79,53.93,991000.0],["2018-04-26",53.92,54.32,53.04,54.24,726100.0],["2018-04-27",54.43,54.43,53.17,53.23,542900.0],["2018-04-30",53.23,53.62,51.93,52.0,744400.0],["2018-05-01",52.01,52.97,51.96,52.91,568800.0],["2018-05-02",52.62,53.63,52.33,52.71,585300.0],["2018-05-03",52.34,52.77,51.24,52.62,707100.0],["2018-05-04",52.47,54.24,52.24,53.41,845400.0],["2018-05-07",53.54,53.94,52.89,53.38,655600.0],["2018-05-08",53.59,54.22,52.5,52.78,517900.0],["2018-05-09",52.88,53.33,52.46,53.13,673500.0],["2018-05-10",55.05,59.15,54.95,57.51,2775800.0],["2018-05-11",57.8,57.8,55.94,56.99,1282600.0],["2018-05-14",57.24,57.9,56.19,56.93,949300.0],["2018-05-15",56.71,57.23,56.53,56.68,800300.0],["2018-05-16",56.76,57.8,56.6,57.53,480800.0],["2018-05-17",57.25,57.97,57.01,57.32,375900.0],["2018-05-18",57.29,57.71,56.91,57.15,387000.0],["2018-05-21",57.42,57.81,57.0,57.34,428800.0],["2018-05-22",57.31,58.49,56.94,57.85,1699200.0],["2018-05-23",57.77,57.89,57.0,57.41,507800.0],["2018-05-24",57.42,58.48,57.21,58.43,894100.0],["2018-05-25",58.43,59.4,58.19,59.35,1234200.0],["2018-05-29",59.14,59.5,58.48,59.11,622300.0],["2018-05-30",59.12,59.5,58.36,58.95,674200.0],["2018-05-31",58.97,58.97,56.98,57.17,753700.0],["2018-06-01",57.53,57.84,56.68,57.53,674500.0],["2018-06-04",57.57,58.16,57.32,57.52,502500.0],["2018-06-05",57.67,58.34,57.4,58.27,614700.0],["2018-06-06",58.54,59.42,57.73,59.17,587900.0],["2018-06-07",59.31,59.92,58.94,59.64,755300.0],["2018-06-08",59.7,60.31,58.05,60.24,739300.0],["2018-06-11",60.39,62.73,60.01,61.9,813300.0],["2018-06-12",62.02,62.34,61.23,61.64,750500.0],["2018-06-13",62.52,64.91,62.12,63.48,1925400.0],["2018-06-14",63.92,67.73,63.92,67.54,1796500.0],["2018-06-15",67.07,69.02,67.0,67.82,2191000.0],["2018-06-18",67.82,67.99,66.08,66.6,1241700.0],["2018-06-19",66.34,67.21,65.37,66.22,700100.0],["2018-06-20",66.99,67.71,66.32,67.42,758100.0],["2018-06-21",65.77,66.11,63.0,65.02,1607600.0],["2018-06-22",65.42,65.95,64.38,65.4,1100100.0],["2018-06-25",65.39,65.93,64.4,64.72,658100.0],["2018-06-26",63.38,63.8,62.33,63.73,679200.0],["2018-06-27",63.81,64.04,62.64,62.69,670000.0],["2018-06-28",62.49,63.34,61.92,63.22,533500.0],["2018-06-29",62.99,63.69,62.12,62.2,525400.0],["2018-07-02",61.85,62.44,61.13,61.98,497500.0],["2018-07-03",62.07,62.67,61.52,61.72,256400.0],["2018-07-05",62.09,62.77,61.56,62.12,547100.0],["2018-07-06",62.06,62.95,61.74,62.85,350500.0],["2018-07-09",63.19,64.06,62.72,63.89,481800.0],["2018-07-10",64.12,64.39,62.93,63.73,583800.0],["2018-07-11",63.89,64.43,63.01,63.08,388800.0],["2018-07-12",63.02,63.49,62.13,63.42,361700.0],["2018-07-13",63.25,63.75,63.0,63.38,583800.0],["2018-07-16",63.64,64.17,62.39,62.84,341200.0],["2018-07-17",62.68,62.96,61.43,61.45,722900.0],["2018-07-18",61.46,62.18,60.64,61.34,672300.0],["2018-07-19",61.03,62.42,60.75,62.15,437500.0],["2018-07-20",62.02,62.22,61.31,61.55,698500.0],["2018-07-23",61.62,61.9,60.94,61.4,296800.0],["2018-07-24",61.37,61.62,59.54,60.2,1016900.0],["2018-07-25",60.06,60.31,59.05,59.9,657000.0],["2018-07-26",59.82,61.22,59.5,59.73,437300.0],["2018-07-27",59.74,60.24,58.8,59.08,531100.0],["2018-07-30",59.13,60.69,59.13,60.21,863000.0],["2018-07-31",60.3,61.0,59.21,60.29,823100.0],["2018-08-01",59.83,60.83,59.16,60.61,1296600.0],["2018-08-02",59.5,60.15,56.82,58.48,1902800.0],["2018-08-03",58.79,60.99,58.57,60.57,1077400.0],["2018-08-06",60.61,61.56,60.54,61.02,773700.0],["2018-08-07",61.28,61.28,59.5,59.59,807400.0],["2018-08-08",59.76,60.67,59.32,59.81,513500.0],["2018-08-09",59.87,60.61,59.49,60.45,642400.0],["2018-08-10",59.87,60.57,59.79,60.24,393200.0],["2018-08-13",60.25,60.74,59.75,59.99,290200.0],["2018-08-14",60.27,61.22,60.27,60.97,348200.0],["2018-08-15",60.75,60.88,59.55,60.46,459600.0],["2018-08-16",60.72,61.53,60.27,60.45,444700.0],["2018-08-17",60.25,60.88,60.0,60.45,538000.0],["2018-08-20",60.38,62.18,60.38,62.09,611200.0],["2018-08-21",62.37,63.47,62.34,62.97,577500.0],["2018-08-22",62.81,63.49,62.14,62.91,346300.0],["2018-08-23",62.75,63.0,61.86,62.22,443500.0],["2018-08-24",62.37,63.35,62.26,62.92,395400.0],["2018-08-27",63.12,63.8,63.11,63.37,657000.0],["2018-08-28",63.43,63.94,63.11,63.88,604300.0],["2018-08-29",63.87,63.94,62.74,63.42,550300.0],["2018-08-30",63.25,63.63,62.77,63.33,412600.0],["2018-08-31",63.27,63.61,62.37,62.81,563500.0],["2018-09-04",63.0,63.15,61.78,62.98,509200.0],["2018-09-05",63.1,63.53,62.63,63.11,472900.0],["2018-09-06",63.12,63.71,62.31,62.42,369000.0],["2018-09-07",62.25,63.53,61.66,63.15,408000.0],["2018-09-10",63.41,63.53,62.71,63.01,234100.0],["2018-09-11",63.18,63.45,62.39,62.86,411600.0],["2018-09-12",62.94,64.4,62.54,64.28,405500.0],["2018-09-13",64.42,64.8,63.93,64.04,361100.0],["2018-09-14",64.21,64.52,63.89,64.06,271000.0],["2018-09-17",64.15,64.2,63.1,63.31,522700.0],["2018-09-18",63.27,64.02,62.31,63.81,364100.0],["2018-09-19",63.93,64.34,63.5,64.16,363100.0],["2018-09-20",64.26,64.68,64.05,64.52,542200.0],["2018-09-21",64.74,65.46,64.53,65.17,896100.0],["2018-09-24",65.33,65.57,64.58,64.7,357300.0],["2018-09-25",64.86,65.36,64.08,65.33,408800.0],["2018-09-26",65.37,66.33,65.32,65.69,557000.0],["2018-09-27",65.89,66.66,65.46,66.25,408400.0],["2018-09-28",66.28,66.54,65.46,66.34,799600.0],["2018-10-01",66.48,67.2,65.14,66.01,1123100.0],["2018-10-02",66.08,66.77,65.93,66.36,470400.0],["2018-10-03",66.79,67.61,66.2,67.26,595800.0],["2018-10-04",65.44,65.57,62.92,63.58,2091800.0],["2018-10-05",63.65,65.07,63.39,63.55,557400.0],["2018-10-08",63.25,64.85,62.78,64.54,365100.0],["2018-10-09",64.28,64.28,59.31,59.96,3362000.0],["2018-10-10",59.9,61.1,57.52,57.65,1196800.0],["2018-10-11",57.68,58.45,57.0,57.01,780000.0],["2018-10-12",57.87,58.27,56.96,57.93,574900.0],["2018-10-15",57.81,59.28,57.81,58.83,347300.0],["2018-10-16",59.17,59.61,58.37,59.29,475100.0],["2018-10-17",59.47,59.96,58.45,59.6,720800.0],["2018-10-18",59.94,60.0,58.42,58.84,499800.0],["2018-10-19",59.26,60.19,58.78,60.12,535100.0],["2018-10-22",60.26,60.82,58.9,60.06,380900.0],["2018-10-23",59.52,60.05,58.42,59.37,729200.0],["2018-10-24",59.1,59.96,53.4,53.89,1872500.0],["2018-10-25",54.48,55.94,53.94,55.01,773700.0],["2018-10-26",54.06,54.87,53.34,54.06,850600.0],["2018-10-29",54.92,56.27,53.64,54.38,678200.0],["2018-10-30",54.84,57.83,54.1,57.74,759100.0],["2018-10-31",58.6,59.6,57.97,58.58,1182500.0],["2018-11-01",59.5,60.8,56.29,60.4,1838800.0],["2018-11-02",60.58,62.17,57.87,58.98,927900.0],["2018-11-05",58.97,62.25,58.62,61.86,1265500.0],["2018-11-06",62.0,62.26,60.69,61.05,604500.0],["2018-11-07",61.0,61.9,59.51,60.35,920900.0],["2018-11-08",60.23,61.06,59.61,60.0,493000.0],["2018-11-09",60.0,60.69,59.65,59.76,631700.0],["2018-11-12",59.86,60.25,59.25,59.59,682900.0],["2018-11-13",59.86,60.44,59.38,59.72,383300.0],["2018-11-14",60.0,61.11,59.96,60.23,634300.0],["2018-11-15",60.01,60.27,59.14,59.97,772200.0],["2018-11-16",59.63,59.86,58.25,58.89,581500.0],["2018-11-19",58.85,59.66,58.52,58.68,538000.0],["2018-11-20",57.75,58.48,56.42,57.2,500500.0],["2018-11-21",57.59,59.08,57.59,58.47,321000.0],["2018-11-23",58.11,58.74,57.31,58.21,151000.0],["2018-11-26",59.07,59.2,58.2,59.05,477000.0],["2018-11-27",58.73,60.02,58.73,59.92,397200.0],["2018-11-28",60.29,60.94,59.77,60.31,513100.0],["2018-11-29",60.04,60.58,59.65,60.14,405600.0],["2018-11-30",60.26,60.38,58.98,59.86,730800.0],["2018-12-03",60.5,60.5,57.35,58.27,632700.0],["2018-12-04",58.06,58.55,56.96,57.06,709300.0],["2018-12-06",56.22,58.9,56.1,58.18,704700.0],["2018-12-07",58.09,58.82,57.5,58.06,672400.0],["2018-12-10",58.07,58.08,56.64,57.67,665100.0],["2018-12-11",58.46,59.45,57.8,58.16,544400.0],["2018-12-12",58.94,59.25,58.4,58.91,612000.0],["2018-12-13",59.0,59.33,55.76,55.99,843100.0],["2018-12-14",55.75,57.63,55.61,56.57,524300.0],["2018-12-17",56.49,57.68,55.09,55.25,903000.0],["2018-12-18",55.74,55.74,53.87,54.34,589700.0],["2018-12-19",54.44,55.0,53.34,54.06,794000.0],["2018-12-20",53.91,54.0,52.69,52.98,697200.0],["2018-12-21",53.01,54.52,52.0,52.23,1089400.0],["2018-12-24",51.72,52.67,51.04,51.76,293500.0],["2018-12-26",51.69,53.93,51.18,53.87,424300.0],["2018-12-27",53.21,54.55,52.7,54.55,339100.0],["2018-12-28",54.66,55.48,54.02,54.72,363800.0],["2018-12-31",54.84,55.22,53.37,54.88,484600.0],["2019-01-02",54.24,56.7,53.68,56.64,521400.0],["2019-01-03",56.44,57.78,55.8,56.4,720000.0],["2019-01-04",57.01,57.96,57.01,57.17,554400.0],["2019-01-07",57.57,58.9,56.85,58.51,464600.0],["2019-01-08",59.26,60.46,58.55,60.19,733800.0],["2019-01-09",60.45,60.78,59.87,60.38,411700.0],["2019-01-10",60.06,62.49,59.81,62.41,935500.0],["2019-01-11",62.15,62.37,61.4,62.15,708300.0],["2019-01-14",61.74,62.05,60.68,62.04,531900.0],["2019-01-15",62.26,63.58,61.83,62.91,734100.0],["2019-01-16",62.96,64.2,62.69,63.0,604400.0],["2019-01-17",62.99,64.21,62.75,63.52,742900.0],["2019-01-18",63.89,64.81,62.61,63.84,581400.0],["2019-01-22",63.6,63.6,61.31,61.53,626500.0],["2019-01-23",61.87,63.19,61.41,63.19,474900.0],["2019-01-24",63.15,64.34,63.15,64.16,397500.0],["2019-01-25",64.78,65.6,64.46,64.76,548500.0],["2019-01-28",64.31,65.4,63.05,64.34,443200.0],["2019-01-29",64.36,65.0,64.08,64.61,441500.0],["2019-01-30",64.63,64.63,60.32,62.02,1058800.0],["2019-01-31",60.92,63.43,60.92,62.94,584300.0],["2019-02-01",61.09,62.67,60.85,62.42,634600.0],["2019-02-04",62.42,63.57,62.42,63.0,323700.0],["2019-02-05",63.06,64.79,63.06,63.9,448800.0],["2019-02-06",64.04,64.3,62.73,62.81,488300.0],["2019-02-07",62.42,62.91,61.44,62.15,429500.0],["2019-02-08",61.73,62.36,61.54,62.15,362300.0],["2019-02-11",62.21,62.27,60.71,61.64,449600.0],["2019-02-12",61.97,62.54,61.08,61.16,408500.0],["2019-02-13",61.25,62.82,60.9,62.75,550900.0],["2019-02-14",62.66,64.09,62.38,63.04,429700.0],["2019-02-15",63.42,64.68,63.25,64.46,437400.0],["2019-02-19",64.45,64.88,63.94,64.11,479400.0],["2019-02-20",63.96,64.93,63.72,64.51,510600.0],["2019-02-21",64.7,64.7,63.42,63.74,655300.0],["2019-02-22",63.38,64.9,62.67,63.76,538800.0],["2019-02-25",64.01,64.24,63.11,63.23,712100.0],["2019-02-26",62.81,63.12,61.18,62.45,786400.0],["2019-02-27",61.99,63.74,61.26,63.58,1211600.0],["2019-02-28",64.4,68.42,63.67,65.71,2081000.0],["2019-03-01",66.66,68.27,65.91,66.39,779700.0],["2019-03-04",66.54,66.54,62.26,62.38,984500.0],["2019-03-05",62.25,63.0,61.51,62.84,566700.0],["2019-03-06",62.65,63.51,62.11,63.1,613500.0],["2019-03-07",63.1,63.49,61.95,62.04,582100.0],["2019-03-08",61.72,62.39,61.4,62.39,315700.0],["2019-03-11",62.0,62.0,60.1,61.25,663500.0],["2019-03-12",61.15,62.1,60.51,61.94,628700.0],["2019-03-13",62.32,62.32,58.44,58.98,1637900.0],["2019-03-14",58.95,60.01,58.46,59.75,829800.0],["2019-03-15",59.87,60.21,58.94,59.49,1071600.0],["2019-03-18",59.31,59.89,58.5,59.06,1007200.0],["2019-03-19",59.15,59.53,57.59,57.79,587300.0],["2019-03-20",57.76,58.2,56.02,56.73,1039000.0],["2019-03-21",56.58,57.73,56.25,57.47,806500.0],["2019-03-22",57.39,57.39,55.85,56.32,637300.0],["2019-03-25",56.78,57.26,55.53,55.97,463400.0],["2019-03-26",56.09,57.39,55.82,57.0,1554900.0],["2019-03-27",57.18,57.68,56.55,56.91,657500.0],["2019-03-28",56.98,57.25,56.59,56.91,366800.0],["2019-03-29",57.23,57.36,56.41,56.76,696100.0],["2019-04-01",57.24,58.04,56.78,57.33,646900.0],["2019-04-02",57.45,57.75,56.76,56.95,482600.0],["2019-04-03",57.23,58.25,56.76,57.47,470600.0],["2019-04-04",57.64,58.7,57.38,57.93,456600.0],["2019-04-05",58.27,59.0,58.0,58.25,474400.0],["2019-04-08",58.15,59.06,57.43,58.78,640700.0],["2019-04-09",58.71,59.25,58.09,58.96,399200.0],["2019-04-10",58.97,60.2,58.77,59.61,561800.0],["2019-04-11",59.78,60.99,59.3,59.64,573400.0],["2019-04-12",59.95,60.68,59.22,60.05,490200.0],["2019-04-15",59.85,60.89,59.54,60.27,658400.0],["2019-04-16",60.44,60.87,59.9,60.08,515600.0],["2019-04-17",60.25,60.75,59.97,60.73,338700.0],["2019-04-18",60.74,61.13,60.15,60.49,266600.0],["2019-04-22",60.33,60.33,58.19,58.61,360500.0],["2019-04-23",58.77,59.41,58.61,58.65,421000.0],["2019-04-24",58.16,59.56,57.74,59.33,435100.0],["2019-04-25",59.48,59.48,58.14,58.66,515800.0],["2019-04-26",58.95,59.82,58.82,59.77,442600.0],["2019-04-29",60.0,60.63,59.97,60.33,729900.0],["2019-04-30",60.17,60.28,57.91,58.41,759400.0],["2019-05-01",59.0,59.62,56.6,58.9,1291400.0],["2019-05-02",57.05,58.98,55.58,57.36,1150700.0],["2019-05-03",57.6,57.65,55.74,56.26,759700.0],["2019-05-06",55.54,57.45,55.4,57.15,769900.0],["2019-05-07",56.92,57.49,55.85,56.22,601900.0],["2019-05-08",56.11,57.0,55.81,55.96,470400.0],["2019-05-09",55.9,56.45,54.86,55.62,883700.0],["2019-05-10",55.59,56.15,54.82,55.82,451700.0],["2019-05-13",55.0,55.42,53.47,54.39,1312700.0],["2019-05-14",54.75,55.0,53.99,54.05,1218100.0],["2019-05-15",53.63,54.69,53.51,54.34,967900.0],["2019-05-16",54.52,55.66,54.04,55.05,648100.0],["2019-05-17",54.6,55.61,54.6,55.45,593600.0],["2019-05-20",55.53,55.66,54.95,55.37,916400.0],["2019-05-21",55.57,55.98,55.24,55.3,335300.0],["2019-05-22",54.97,55.37,54.52,55.05,471900.0],["2019-05-23",54.55,55.36,54.02,54.43,589300.0],["2019-05-24",54.62,55.05,54.26,54.46,506600.0],["2019-05-28",54.49,55.26,54.21,54.25,295000.0],["2019-05-29",53.91,54.17,52.73,52.83,524700.0],["2019-05-30",53.02,54.34,52.9,53.56,647300.0],["2019-05-31",53.13,53.8,52.51,52.77,838700.0],["2019-06-03",53.79,54.51,52.78,54.38,769200.0],["2019-06-04",54.76,55.56,54.31,55.29,455700.0],["2019-06-05",55.38,55.87,54.22,54.6,677800.0],["2019-06-06",54.43,55.02,54.05,54.82,511200.0],["2019-06-07",55.12,55.55,54.58,55.24,354200.0],["2019-06-10",55.53,55.89,54.27,54.63,307800.0],["2019-06-11",54.96,55.18,54.08,54.59,627400.0],["2019-06-12",54.49,55.13,54.18,54.42,420800.0],["2019-06-13",54.5,55.41,54.1,55.3,417800.0],["2019-06-14",55.2,55.22,54.56,54.78,366000.0],["2019-06-17",54.75,55.61,54.56,55.08,389800.0],["2019-06-18",55.23,56.04,54.9,55.03,407600.0],["2019-06-19",55.12,56.13,54.81,55.95,343900.0],["2019-06-20",56.25,56.44,55.54,55.78,365100.0],["2019-06-21",55.69,56.3,55.05,56.03,790400.0],["2019-06-24",55.81,55.92,54.51,55.0,296900.0],["2019-06-25",55.07,55.07,54.05,54.18,512400.0],["2019-06-26",54.27,54.8,53.67,53.82,543100.0],["2019-06-27",54.09,54.31,53.49,54.0,524900.0],["2019-06-28",54.04,55.12,54.04,54.49,638800.0],["2019-07-01",55.3,55.74,54.47,54.8,403400.0],["2019-07-02",54.91,55.25,54.26,55.06,334600.0],["2019-07-03",55.24,55.88,55.01,55.48,206700.0],["2019-07-05",55.48,56.29,55.37,56.16,250000.0],["2019-07-08",56.02,56.24,55.38,55.88,268500.0],["2019-07-09",55.74,56.3,55.54,55.95,316900.0],["2019-07-10",56.01,56.61,55.61,55.96,317800.0],["2019-07-11",56.09,56.68,55.94,56.42,279000.0],["2019-07-12",56.39,57.04,56.19,56.7,380000.0],["2019-07-15",56.65,56.96,55.67,56.18,367600.0],["2019-07-16",56.18,56.89,56.12,56.17,383200.0],["2019-07-17",56.19,56.36,55.13,55.17,262300.0],["2019-07-18",55.31,55.4,54.36,54.6,260900.0],["2019-07-19",54.57,54.96,54.27,54.3,302500.0],["2019-07-22",54.39,54.76,52.17,52.36,704500.0],["2019-07-23",52.38,52.93,51.13,52.06,780100.0],["2019-07-24",52.22,52.7,51.47,52.51,588900.0],["2019-07-25",52.69,53.04,52.31,52.57,521900.0],["2019-07-26",52.74,53.0,52.57,52.81,435200.0],["2019-07-29",52.83,52.98,52.22,52.87,634200.0],["2019-07-30",53.35,54.68,53.19,54.57,1065700.0],["2019-07-31",52.77,54.45,51.26,53.38,1505700.0],["2019-08-01",52.92,54.17,52.63,53.46,883600.0],["2019-08-02",53.37,53.46,52.02,53.18,494500.0],["2019-08-05",52.45,52.62,51.6,52.43,436600.0],["2019-08-06",52.78,52.97,52.1,52.25,576400.0],["2019-08-07",51.49,52.38,51.17,52.22,480000.0],["2019-08-08",52.52,53.53,52.52,53.47,442800.0],["2019-08-09",53.27,53.29,52.28,52.41,398500.0],["2019-08-12",52.27,52.65,50.74,50.88,357700.0],["2019-08-13",50.77,52.1,50.58,51.17,409900.0],["2019-08-14",50.43,50.43,49.32,49.72,896500.0],["2019-08-15",49.75,49.8,48.83,49.58,740500.0],["2019-08-16",49.77,50.75,49.55,50.16,465200.0],["2019-08-19",50.57,51.06,50.38,50.43,351200.0],["2019-08-20",50.25,50.36,48.96,49.49,622300.0],["2019-08-21",49.91,49.91,48.86,49.66,371900.0],["2019-08-22",49.93,50.58,49.92,50.23,338500.0],["2019-08-23",49.77,50.47,48.9,49.09,497700.0],["2019-08-26",49.76,50.24,49.05,49.11,390600.0],["2019-08-27",49.39,49.39,48.17,48.2,343700.0],["2019-08-28",48.06,48.56,47.68,47.9,338100.0],["2019-08-29",48.09,49.2,48.09,48.64,267000.0],["2019-08-30",48.81,49.03,48.31,48.5,419700.0],["2019-09-03",48.05,48.21,46.31,46.74,659600.0],["2019-09-04",47.25,47.32,46.7,47.23,365200.0],["2019-09-05",47.64,49.0,47.34,48.94,375500.0],["2019-09-06",48.93,49.34,48.56,48.72,363100.0],["2019-09-09",49.02,49.42,48.75,49.16,296800.0],["2019-09-10",49.13,51.22,49.13,51.05,826200.0],["2019-09-11",51.5,52.46,50.32,52.45,631000.0],["2019-09-12",52.35,52.35,50.46,50.61,444800.0],["2019-09-13",50.59,51.26,50.44,50.85,424800.0],["2019-09-16",50.47,51.31,50.03,51.31,291500.0],["2019-09-17",51.08,51.08,50.25,50.56,459200.0],["2019-09-18",50.42,51.01,50.1,50.92,437600.0],["2019-09-19",51.07,51.1,49.0,49.08,720000.0],["2019-09-20",49.13,49.79,48.57,49.27,962800.0],["2019-09-23",49.23,49.5,48.58,49.21,296000.0],["2019-09-24",49.19,49.19,47.0,47.4,506800.0],["2019-09-25",47.47,48.72,47.33,48.04,416800.0],["2019-09-26",47.98,48.0,46.95,47.4,288200.0],["2019-09-27",47.69,48.26,47.64,48.14,301500.0],["2019-09-30",48.35,49.19,48.35,49.16,407100.0],["2019-10-01",49.38,49.94,48.59,48.64,351500.0],["2019-10-02",48.35,48.42,47.31,47.94,288300.0],["2019-10-03",47.94,48.19,47.06,48.14,271200.0],["2019-10-04",48.34,48.85,48.05,48.4,299600.0],["2019-10-07",48.16,48.84,47.93,48.67,317700.0],["2019-10-08",48.15,48.15,46.87,46.93,412900.0],["2019-10-09",47.04,47.78,46.85,47.3,320400.0],["2019-10-10",47.48,48.16,46.87,47.5,335900.0],["2019-10-11",47.85,49.1,47.52,48.4,442700.0],["2019-10-14",46.3,47.69,45.98,47.24,554200.0],["2019-10-15",47.34,47.62,46.61,47.25,402300.0],["2019-10-16",47.17,47.83,46.82,47.52,378100.0],["2019-10-17",47.79,48.41,46.93,47.88,321600.0],["2019-10-18",47.75,47.97,47.42,47.52,270400.0],["2019-10-21",47.95,48.46,47.52,47.58,481500.0],["2019-10-22",47.56,48.43,47.04,48.33,679200.0],["2019-10-23",48.46,48.5,47.53,47.67,339800.0],["2019-10-24",47.5,47.5,44.52,45.34,662400.0],["2019-10-25",45.56,47.29,45.56,46.74,608500.0],["2019-10-28",47.0,47.49,46.66,46.8,345800.0],["2019-10-29",45.09,46.07,44.56,44.96,484100.0],["2019-10-30",44.46,44.81,43.57,43.85,769500.0],["2019-10-31",45.98,45.98,40.87,43.55,1052800.0],["2019-11-01",43.53,43.89,42.66,43.08,667700.0],["2019-11-04",43.43,43.71,41.06,41.4,1185900.0],["2019-11-05",41.7,42.0,40.62,40.87,1205900.0],["2019-11-06",40.75,41.12,39.53,40.67,776100.0],["2019-11-07",41.13,42.23,41.1,41.5,815900.0],["2019-11-08",41.51,41.86,40.51,41.41,640700.0],["2019-11-11",41.27,42.34,41.2,41.75,499000.0],["2019-11-12",41.32,41.5,40.4,40.53,572000.0],["2019-11-13",40.17,40.31,39.23,39.24,574300.0],["2019-11-14",39.14,40.21,39.1,39.62,427500.0],["2019-11-15",39.68,39.99,39.43,39.65,470700.0],["2019-11-18",39.45,40.13,39.12,40.06,527000.0],["2019-11-19",40.14,40.63,39.34,40.25,529300.0],["2019-11-20",39.88,40.24,38.6,38.83,814000.0],["2019-11-21",39.06,39.13,38.41,38.62,393900.0],["2019-11-22",38.64,40.03,38.45,39.82,1054600.0],["2019-11-25",39.73,39.97,38.68,38.76,509200.0],["2019-11-26",38.77,38.78,38.13,38.37,485500.0],["2019-11-27",38.51,39.22,38.47,38.9,405500.0],["2019-11-29",38.99,38.99,38.38,38.43,220900.0],["2019-12-02",38.56,38.74,37.33,37.47,711200.0],["2019-12-03",37.22,37.34,36.29,36.87,1260000.0],["2019-12-04",37.08,38.23,36.93,37.69,678100.0],["2019-12-05",37.8,38.54,37.79,37.87,421600.0],["2019-12-06",38.07,38.55,37.7,38.23,440600.0],["2019-12-09",38.05,38.5,38.01,38.02,454600.0],["2019-12-10",37.91,38.06,35.6,35.91,1099200.0],["2019-12-11",36.26,37.48,35.98,36.86,593400.0],["2019-12-12",37.02,37.88,36.88,37.46,821400.0],["2019-12-13",37.55,38.17,37.02,37.39,808500.0],["2019-12-16",37.76,38.36,37.22,37.25,721400.0],["2019-12-17",37.24,37.53,36.74,37.07,1073500.0],["2019-12-18",37.12,38.19,37.12,38.09,721000.0],["2019-12-19",38.08,39.08,38.08,38.82,780700.0],["2019-12-20",38.98,39.53,38.61,39.47,1428000.0],["2019-12-23",39.53,39.97,39.19,39.57,639200.0],["2019-12-24",39.58,39.97,39.41,39.45,230200.0],["2019-12-26",39.63,39.86,39.21,39.8,288300.0],["2019-12-27",39.99,40.1,39.48,39.54,427000.0],["2019-12-30",39.57,39.77,39.27,39.41,407200.0],["2019-12-31",39.29,39.99,39.08,39.5,437000.0],["2020-01-02",39.64,39.78,38.39,39.15,713200.0],["2020-01-03",38.71,39.49,38.44,39.36,474000.0],["2020-01-06",39.21,40.33,39.04,40.32,566900.0],["2020-01-07",40.03,41.19,40.02,41.03,667700.0],["2020-01-08",40.92,41.29,40.43,40.69,612500.0],["2020-01-09",40.7,40.93,39.53,40.02,478000.0],["2020-01-10",39.94,40.15,39.32,39.69,541200.0],["2020-01-13",39.69,40.82,39.28,40.73,522900.0],["2020-01-14",40.47,41.44,40.47,41.35,490100.0],["2020-01-15",41.28,41.53,40.59,40.75,431800.0],["2020-01-16",40.94,41.44,40.72,41.36,372100.0],["2020-01-17",41.45,42.3,41.27,42.25,498000.0],["2020-01-21",42.17,42.63,41.85,42.35,479900.0],["2020-01-22",42.25,42.35,41.15,41.21,471800.0],["2020-01-23",41.02,41.03,38.78,38.85,709300.0],["2020-01-24",38.69,38.78,36.9,38.25,812800.0],["2020-01-27",37.56,38.07,37.26,37.72,529500.0],["2020-01-28",37.88,38.3,37.58,38.18,308600.0],["2020-01-29",38.35,38.52,36.82,37.23,508700.0],["2020-01-30",37.01,37.67,36.36,37.6,381900.0],["2020-01-31",37.37,37.45,36.41,36.59,531700.0],["2020-02-03",37.01,37.19,36.39,36.56,478000.0],["2020-02-04",36.9,37.59,36.76,37.42,506700.0],["2020-02-05",37.9,39.03,37.81,38.68,482100.0],["2020-02-06",38.83,38.83,37.87,37.99,588400.0],["2020-02-07",37.9,38.15,37.11,37.69,412000.0],["2020-02-10",37.57,37.86,37.09,37.4,231600.0],["2020-02-11",37.65,38.14,37.36,38.0,329900.0],["2020-02-12",38.35,39.19,37.4,38.24,455000.0],["2020-02-13",38.02,38.35,37.72,38.04,297900.0],["2020-02-14",38.01,38.22,37.33,37.79,210300.0],["2020-02-18",37.75,38.06,36.97,37.29,415300.0],["2020-02-19",37.47,37.58,37.1,37.33,796000.0],["2020-02-20",37.15,37.15,35.98,36.3,687800.0],["2020-02-21",35.94,36.21,35.0,35.05,1188300.0],["2020-02-24",34.1,34.81,33.42,34.26,857900.0],["2020-02-25",36.32,36.32,32.84,33.06,1149700.0],["2020-02-26",31.01,32.55,28.37,30.45,3433100.0],["2020-02-27",29.57,29.63,27.54,28.3,2333500.0],["2020-02-28",28.0,31.73,27.84,31.0,2059300.0],["2020-03-02",30.9,32.34,29.9,31.07,1386400.0],["2020-03-03",31.08,31.34,29.09,30.01,1054100.0],["2020-03-04",30.54,30.54,28.37,28.98,873700.0],["2020-03-05",28.35,28.57,27.09,27.35,1017400.0],["2020-03-06",26.44,28.11,26.17,27.33,1132200.0],["2020-03-09",25.4,26.77,25.0,26.01,1709200.0],["2020-03-10",26.66,28.65,26.37,27.8,1383600.0],["2020-03-11",27.13,28.29,26.33,27.25,1076400.0],["2020-03-12",25.96,27.54,24.11,25.35,1193800.0],["2020-03-13",26.76,28.0,24.72,27.94,961900.0],["2020-03-16",25.31,28.06,23.75,28.06,1074900.0],["2020-03-17",28.44,29.6,25.7,25.85,1325200.0],["2020-03-18",24.6,25.87,22.83,25.77,1141800.0],["2020-03-19",25.59,30.18,24.31,27.93,1199500.0],["2020-03-20",28.3,29.2,24.02,24.73,1294600.0],["2020-03-23",24.75,25.3,21.03,22.29,1091300.0],["2020-03-24",23.53,26.28,23.4,25.67,902300.0],["2020-03-25",25.85,27.28,24.44,24.76,1151800.0],["2020-03-26",25.16,26.68,24.4,25.85,797400.0],["2020-03-27",24.98,25.65,23.74,24.83,650700.0],["2020-03-30",24.6,26.79,23.0,26.18,869800.0],["2020-03-31",26.11,27.11,24.13,24.31,1219000.0],["2020-04-01",23.55,25.26,22.07,22.44,1252000.0],["2020-04-02",22.2,24.29,21.76,22.3,940200.0],["2020-04-03",22.22,22.5,19.62,20.58,1057600.0],["2020-04-06",21.93,23.44,20.88,22.65,740900.0],["2020-04-07",23.79,25.33,22.9,23.35,848600.0],["2020-04-08",23.72,25.47,23.09,24.46,704200.0],["2020-04-09",25.03,26.46,23.78,24.5,927900.0],["2020-04-13",23.95,24.74,23.0,24.5,822800.0],["2020-04-14",24.9,25.53,23.3,24.07,794900.0],["2020-04-15",22.92,23.49,21.63,23.1,640600.0],["2020-04-16",23.01,23.64,22.39,23.2,602900.0],["2020-04-17",24.17,24.63,23.61,24.37,557500.0],["2020-04-20",23.75,24.44,23.18,24.08,439000.0],["2020-04-21",23.41,23.86,22.44,22.67,405500.0],["2020-04-22",23.0,23.44,21.45,21.48,463400.0],["2020-04-23",21.67,22.71,21.01,21.49,725100.0],["2020-04-24",21.57,22.82,20.03,21.19,786700.0],["2020-04-27",21.28,23.89,21.28,23.61,612800.0],["2020-04-28",24.57,25.61,23.57,24.76,827200.0],["2020-04-29",25.33,26.75,25.31,26.67,952800.0],["2020-04-30",25.96,26.0,23.83,23.85,914600.0],["2020-05-01",23.42,24.4,23.0,24.04,648800.0],["2020-05-04",23.82,24.07,22.64,23.9,639400.0],["2020-05-05",21.5,25.19,21.5,22.87,1628100.0],["2020-05-06",22.96,24.46,22.87,24.01,1229600.0],["2020-05-07",24.36,25.65,24.0,24.12,720600.0],["2020-05-08",24.61,26.13,24.56,26.03,659400.0],["2020-05-11",25.77,26.02,25.13,25.34,657100.0],["2020-05-12",25.41,31.11,25.38,28.34,4385800.0],["2020-05-13",28.5,28.6,25.18,26.14,2101000.0],["2020-05-14",25.51,27.9,25.26,27.85,1309800.0],["2020-05-15",27.89,28.64,27.29,27.58,1030900.0],["2020-05-18",28.24,28.91,27.74,27.89,895200.0],["2020-05-19",27.78,29.01,27.34,28.45,671600.0],["2020-05-20",29.11,30.53,29.11,30.26,940900.0],["2020-05-21",30.0,30.87,30.0,30.71,617300.0],["2020-05-22",30.52,31.0,29.06,29.16,815500.0],["2020-05-26",30.38,30.38,29.26,29.91,887400.0],["2020-05-27",30.19,31.22,29.76,30.02,991200.0],["2020-05-28",30.14,30.28,28.39,28.61,602700.0],["2020-05-29",28.32,28.81,27.74,28.27,640200.0],["2020-06-01",28.52,30.34,28.35,29.89,739200.0],["2020-06-02",30.03,30.68,28.98,29.57,838100.0],["2020-06-03",30.25,32.3,29.9,31.8,829100.0],["2020-06-04",31.55,32.33,30.92,32.16,794900.0],["2020-06-05",33.62,34.46,33.05,33.31,1008400.0],["2020-06-08",33.94,34.45,33.54,34.23,811000.0],["2020-06-09",33.79,33.79,31.22,31.34,907300.0],["2020-06-10",31.29,31.29,29.76,29.88,815000.0],["2020-06-11",28.43,29.14,27.73,28.33,917500.0],["2020-06-12",29.52,29.54,26.97,27.89,862800.0],["2020-06-15",26.92,30.48,26.75,29.35,872900.0],["2020-06-16",30.66,30.66,27.45,27.76,1108200.0],["2020-06-17",27.64,27.64,26.25,26.49,1215100.0],["2020-06-18",26.19,27.33,25.85,27.02,1127200.0],["2020-06-19",27.45,27.88,26.13,26.62,1505700.0],["2020-06-22",26.65,27.4,25.98,26.93,792800.0],["2020-06-23",27.31,27.36,26.33,26.38,1042400.0],["2020-06-24",26.06,26.07,24.59,25.15,1295600.0],["2020-06-25",24.99,24.99,23.83,24.4,1091900.0],["2020-06-26",24.04,24.52,22.45,22.64,5407100.0],["2020-06-29",22.87,23.73,22.55,23.42,1530700.0],["2020-06-30",23.18,23.78,22.7,23.39,1007900.0],["2020-07-01",23.14,24.32,23.05,23.41,1210000.0],["2020-07-02",23.88,24.04,23.04,23.16,805200.0],["2020-07-06",23.62,23.92,22.68,23.22,732200.0],["2020-07-07",22.86,23.1,22.24,22.59,1260400.0],["2020-07-08",22.38,22.38,21.63,21.92,1053900.0],["2020-07-09",21.77,24.75,20.54,23.36,5801000.0],["2020-07-10",23.29,24.45,22.85,24.35,1626400.0],["2020-07-13",24.12,25.64,23.85,24.71,1268700.0],["2020-07-14",24.39,25.39,23.9,24.56,681900.0],["2020-07-15",25.33,26.04,24.99,25.6,831200.0],["2020-07-16",25.7,27.01,25.36,26.32,1058800.0],["2020-07-17",26.23,26.41,24.73,24.92,1011400.0],["2020-07-20",24.9,25.07,24.02,24.24,535000.0],["2020-07-21",24.59,25.25,24.31,24.48,652600.0],["2020-07-22",24.34,24.92,24.24,24.59,364200.0],["2020-07-23",24.48,25.11,24.09,24.9,502500.0],["2020-07-24",24.98,25.74,24.73,24.87,482900.0],["2020-07-27",24.59,24.59,23.97,24.18,331700.0],["2020-07-28",24.08,24.7,24.03,24.11,383800.0],["2020-07-29",24.21,24.24,23.12,23.41,515900.0],["2020-07-30",23.15,23.5,22.54,23.44,530600.0],["2020-07-31",23.27,23.29,22.21,23.1,826300.0],["2020-08-03",23.13,23.96,22.47,23.93,683700.0],["2020-08-04",23.32,25.13,22.14,24.43,1963700.0],["2020-08-05",24.7,24.73,22.64,22.69,1217800.0],["2020-08-06",22.86,24.31,22.81,23.55,1177400.0],["2020-08-07",23.71,23.83,23.12,23.6,935800.0],["2020-08-10",23.85,24.35,23.53,23.98,750700.0],["2020-08-11",24.34,26.29,24.34,25.33,1513700.0],["2020-08-12",25.71,25.78,24.03,25.02,972100.0],["2020-08-13",24.73,25.27,24.49,24.89,456000.0],["2020-08-14",25.0,26.01,24.72,25.2,548500.0],["2020-08-17",25.2,25.2,24.13,24.63,515900.0],["2020-08-18",24.89,24.89,24.18,24.43,448100.0],["2020-08-19",24.46,25.09,24.32,24.74,632900.0],["2020-08-20",24.41,24.56,23.85,24.31,484600.0],["2020-08-21",24.38,24.64,24.0,24.51,645700.0],["2020-08-24",24.62,25.65,24.61,25.56,544800.0],["2020-08-25",25.59,25.79,24.89,25.2,377300.0],["2020-08-26",25.2,25.5,24.94,25.04,491200.0],["2020-08-27",25.03,25.67,24.79,25.16,392800.0],["2020-08-28",25.27,25.55,25.06,25.39,335800.0],["2020-08-31",25.32,25.36,24.27,24.29,460700.0],["2020-09-01",24.27,24.46,22.83,22.9,946700.0],["2020-09-02",23.0,23.12,21.69,22.81,1313400.0],["2020-09-03",22.97,23.38,21.78,22.29,1393000.0],["2020-09-04",22.53,23.36,22.0,23.21,1050000.0],["2020-09-08",23.01,23.13,22.22,22.43,636700.0],["2020-09-09",22.61,22.61,21.81,22.25,730500.0],["2020-09-10",22.29,22.53,21.13,21.22,818000.0],["2020-09-11",21.24,21.39,20.3,20.86,727800.0],["2020-09-14",21.01,22.78,20.95,22.5,1532300.0],["2020-09-15",22.26,22.37,20.75,20.77,1663700.0],["2020-09-16",24.5,25.37,24.0,25.18,7904400.0],["2020-09-17",24.77,25.33,24.63,25.28,1814700.0],["2020-09-18",25.02,25.29,24.71,24.98,1475700.0],["2020-09-21",24.76,24.82,24.2,24.51,1679100.0],["2020-09-22",24.69,25.0,24.31,24.49,1713700.0],["2020-09-23",24.47,24.67,23.8,23.8,2692300.0],["2020-09-24",23.77,24.06,23.44,23.66,921000.0],["2020-09-25",23.56,24.26,23.55,24.19,708400.0],["2020-09-28",24.52,24.92,24.44,24.72,838800.0],["2020-09-29",24.67,24.96,24.02,24.6,1128000.0],["2020-09-30",24.76,25.03,24.6,24.71,801400.0],["2020-10-01",24.63,25.04,24.02,24.26,1637000.0],["2020-10-02",23.88,24.28,23.68,24.05,2018000.0],["2020-10-05",24.31,24.63,23.37,23.69,1228500.0],["2020-10-06",23.9,24.2,23.61,23.63,1331200.0],["2020-10-07",23.83,24.25,23.83,23.89,1065200.0],["2020-10-08",24.11,24.36,23.85,24.0,2269500.0],["2020-10-09",24.21,24.25,23.71,23.75,2151800.0],["2020-10-12",23.79,24.6,23.79,24.58,1913500.0],["2020-10-13",24.58,24.7,24.17,24.45,3481200.0],["2020-10-14",24.7,24.7,23.7,23.74,3306000.0],["2020-10-15",22.7,22.75,21.8,22.62,7670300.0],["2020-10-16",22.64,23.61,22.31,23.28,4097700.0],["2020-10-19",22.69,24.14,22.63,23.0,1972400.0],["2020-10-20",23.26,23.46,23.04,23.14,1029000.0],["2020-10-21",23.07,24.67,22.67,24.51,2122500.0],["2020-10-22",24.72,24.99,23.69,23.91,919900.0],["2020-10-23",24.0,24.13,23.19,23.36,1199800.0],["2020-10-26",23.18,23.24,22.45,22.76,2102700.0],["2020-10-27",22.47,22.47,21.52,21.99,2225300.0],["2020-10-28",21.52,21.62,20.94,20.97,1577300.0],["2020-10-29",20.72,21.51,20.16,21.31,1474400.0],["2020-10-30",21.38,21.6,20.48,21.25,1628900.0],["2020-11-02",22.0,23.02,21.5,22.63,1654700.0],["2020-11-03",22.96,23.81,22.77,23.02,1603900.0],["2020-11-04",22.51,23.67,22.26,23.26,926800.0],["2020-11-05",23.14,23.85,22.89,23.73,1134300.0],["2020-11-06",23.82,24.0,23.33,23.89,1106900.0],["2020-11-09",25.47,26.57,24.32,24.97,1984800.0],["2020-11-10",25.35,26.45,24.81,26.34,1074200.0],["2020-11-11",26.23,26.45,25.23,25.55,1152500.0],["2020-11-12",25.34,25.67,24.78,24.86,584300.0],["2020-11-13",25.29,26.37,24.89,26.36,909800.0],["2020-11-16",26.98,28.52,26.8,28.39,1182200.0],["2020-11-17",28.07,30.13,27.34,29.53,1894700.0],["2020-11-18",29.58,30.61,28.91,28.98,1453400.0],["2020-11-19",28.64,29.03,27.87,29.0,653100.0],["2020-11-20",29.05,30.15,28.96,30.12,1301500.0],["2020-11-23",30.0,31.45,29.8,31.32,1519100.0],["2020-11-24",31.79,33.06,31.48,32.99,953800.0],["2020-11-25",33.2,33.68,32.34,33.15,1257200.0],["2020-11-27",35.03,35.82,33.97,34.11,2702900.0],["2020-11-30",33.34,34.5,32.91,32.97,2002100.0],["2020-12-01",34.03,34.23,31.8,32.36,6780400.0],["2020-12-02",32.05,32.68,31.3,32.42,668800.0],["2020-12-03",32.55,33.09,31.88,32.4,641700.0],["2020-12-04",32.66,33.36,32.09,33.03,493800.0],["2020-12-07",32.86,33.3,32.0,32.11,510400.0],["2020-12-08",31.28,32.14,30.89,31.07,591300.0],["2020-12-09",31.37,32.81,31.21,32.39,744300.0],["2020-12-10",31.74,32.92,31.59,32.73,549300.0],["2020-12-11",32.66,33.33,32.0,32.18,838400.0],["2020-12-14",32.89,33.1,31.65,32.31,472500.0],["2020-12-15",32.7,33.14,31.87,32.85,438100.0],["2020-12-16",32.89,32.95,31.95,31.96,673700.0],["2020-12-17",31.94,32.55,31.16,32.4,590900.0],["2020-12-18",32.47,32.47,31.5,32.07,2167400.0],["2020-12-21",32.07,32.07,30.91,31.69,590300.0],["2020-12-22",31.99,31.99,30.47,31.51,526100.0],["2020-12-23",31.9,33.9,31.89,33.74,918300.0],["2020-12-24",33.62,33.76,32.81,32.93,309200.0],["2020-12-28",33.1,35.1,32.73,34.2,3000600.0],["2020-12-29",33.99,34.93,33.72,34.89,707000.0],["2020-12-30",35.28,35.71,34.88,35.47,582400.0],["2020-12-31",35.37,36.57,35.22,35.77,912000.0],["2021-01-04",35.83,36.36,34.58,35.6,731900.0],["2021-01-05",35.63,36.42,35.0,36.14,472700.0],["2021-01-06",36.75,38.68,36.59,37.99,987800.0],["2021-01-07",38.5,38.92,37.61,38.65,712300.0],["2021-01-08",38.91,39.34,37.86,39.18,469500.0],["2021-01-11",38.89,40.74,38.03,39.99,843900.0],["2021-01-12",40.13,41.91,40.0,41.11,800800.0],["2021-01-13",40.61,42.15,40.21,41.49,1305400.0],["2021-01-14",41.86,43.7,41.14,42.95,1839800.0],["2021-01-15",41.96,42.87,41.01,42.05,480900.0],["2021-01-19",42.47,43.79,42.05,43.69,789300.0],["2021-01-20",44.09,44.62,42.72,43.0,745700.0],["2021-01-21",43.06,43.93,42.0,43.09,703800.0],["2021-01-22",42.5,50.33,41.77,49.38,1914900.0],["2021-01-25",50.88,58.33,50.32,54.41,7074700.0],["2021-01-26",55.18,61.0,54.02,59.83,3257700.0],["2021-01-27",64.9,73.0,46.55,48.27,8069800.0],["2021-01-28",52.86,55.32,46.8,47.74,6244200.0],["2021-01-29",48.72,53.19,48.08,49.42,2068500.0],["2021-02-01",49.34,52.25,46.55,51.67,1632000.0],["2021-02-02",50.31,51.0,45.24,45.79,2145100.0],["2021-02-03",46.11,47.56,45.15,47.0,1005000.0],["2021-02-04",46.75,46.8,44.14,44.81,785300.0],["2021-02-05",45.15,47.43,44.54,46.87,788000.0],["2021-02-08",45.86,47.77,45.86,47.22,382600.0],["2021-02-09",46.69,46.89,45.24,46.45,644300.0],["2021-02-10",46.99,47.76,45.0,47.44,596900.0],["2021-02-11",47.68,47.68,45.16,47.18,660000.0],["2021-02-12",47.05,49.97,46.05,49.55,863000.0],["2021-02-16",49.6,51.51,48.93,49.86,610900.0],["2021-02-17",49.8,51.42,48.49,51.16,674000.0],["2021-02-18",50.76,52.51,50.1,50.48,476900.0],["2021-02-19",50.63,51.53,49.76,50.27,405500.0],["2021-02-22",51.68,55.74,50.73,53.85,1075300.0],["2021-02-23",52.88,53.1,49.57,51.92,578100.0],["2021-02-24",52.4,54.85,52.15,54.31,528300.0],["2021-02-25",55.31,55.99,52.23,53.07,935300.0],["2021-02-26",57.0,70.71,56.5,65.59,3359200.0],["2021-03-01",65.3,72.95,63.77,71.13,1506000.0],["2021-03-02",69.29,72.41,66.77,67.14,1434100.0],["2021-03-03",69.13,74.05,68.34,68.74,1099800.0],["2021-03-04",69.07,71.99,66.17,68.15,1256200.0],["2021-03-05",67.39,69.75,66.17,69.07,775800.0],["2021-03-08",69.64,75.15,64.98,74.37,1288600.0],["2021-03-09",74.06,74.99,69.13,71.28,794200.0],["2021-03-10",68.6,72.38,66.78,71.33,841100.0],["2021-03-11",71.0,73.87,70.3,73.6,806400.0],["2021-03-12",73.84,78.99,72.16,78.63,991000.0],["2021-03-15",78.0,83.63,76.0,76.17,930300.0],["2021-03-16",76.13,79.41,75.22,76.31,474000.0],["2021-03-17",75.13,75.13,70.32,72.57,771700.0],["2021-03-18",71.56,73.05,69.69,70.01,538400.0],["2021-03-19",69.53,71.94,68.98,69.27,886100.0],["2021-03-22",69.69,69.9,67.3,69.19,498200.0],["2021-03-23",67.63,67.91,64.39,64.74,531100.0],["2021-03-24",65.31,65.89,60.37,60.51,680800.0],["2021-03-25",59.94,61.64,58.33,60.87,495600.0],["2021-03-26",59.0,59.94,49.2,54.01,2522000.0],["2021-03-29",54.87,56.51,51.08,52.5,1023400.0],["2021-03-30",53.39,55.0,52.0,53.76,598900.0],["2021-03-31",53.55,54.79,52.39,53.16,653400.0],["2021-04-01",53.48,54.67,52.84,53.56,500400.0],["2021-04-05",53.63,54.02,50.39,51.8,626100.0],["2021-04-06",52.27,54.41,52.2,53.67,479500.0],["2021-04-07",53.69,54.06,50.67,52.19,465800.0],["2021-04-08",52.17,52.21,50.5,51.48,320200.0],["2021-04-09",51.47,52.35,50.8,51.62,289200.0],["2021-04-12",52.16,52.58,50.96,51.74,420300.0],["2021-04-13",52.14,53.5,51.26,52.39,459000.0],["2021-04-14",51.83,54.22,51.06,53.08,566900.0],["2021-04-15",53.61,53.9,50.75,51.64,404600.0],["2021-04-16",52.36,53.76,51.67,52.86,343300.0],["2021-04-19",52.86,53.66,51.25,52.29,538800.0],["2021-04-20",51.59,52.19,50.42,51.31,534800.0],["2021-04-21",50.9,53.15,50.43,52.06,501600.0],["2021-04-22",52.7,53.3,50.97,52.0,378000.0],["2021-04-23",52.25,53.45,51.44,52.54,307200.0],["2021-04-26",53.2,53.35,50.55,52.31,284000.0],["2021-04-27",52.81,53.99,52.43,53.0,278000.0],["2021-04-28",53.0,53.19,51.99,52.73,215700.0],["2021-04-29",53.1,53.29,50.49,51.15,365600.0],["2021-04-30",50.81,51.19,50.0,50.28,528400.0],["2021-05-03",50.62,50.7,47.92,47.94,841800.0],["2021-05-04",47.5,47.68,46.19,47.06,654100.0],["2021-05-05",47.57,47.6,44.98,45.15,932700.0],["2021-05-06",45.77,46.03,44.55,45.55,368600.0],["2021-05-07",46.86,49.44,45.27,47.22,513000.0],["2021-05-10",45.98,48.49,45.98,47.26,472900.0],["2021-05-11",46.74,47.95,45.3,47.91,287100.0],["2021-05-12",47.75,48.27,45.63,46.08,325500.0],["2021-05-13",46.44,48.61,46.31,47.45,476300.0],["2021-05-14",48.52,49.36,47.71,49.22,385900.0],["2021-05-17",50.77,50.99,47.05,47.53,504500.0],["2021-05-18",47.54,48.81,47.05,48.01,321500.0],["2021-05-19",47.14,49.17,47.1,49.02,288100.0],["2021-05-20",49.2,50.14,48.77,49.93,302700.0],["2021-05-21",50.28,51.75,49.68,50.97,526100.0],["2021-05-24",51.61,51.71,49.99,50.42,482800.0],["2021-05-25",50.36,51.91,49.82,49.89,400700.0],["2021-05-26",50.03,51.95,50.03,51.73,279500.0],["2021-05-27",52.34,53.5,51.97,53.31,490300.0],["2021-05-28",53.83,53.9,52.88,53.68,499300.0],["2021-06-01",54.1,54.26,52.98,54.25,457500.0],["2021-06-02",54.73,55.37,53.9,55.32,724500.0],["2021-06-03",55.09,56.97,54.41,56.77,981400.0],["2021-06-04",56.62,67.4,56.62,66.8,3026600.0],["2021-06-07",68.17,70.05,65.34,70.0,1339600.0],["2021-06-08",68.7,72.1,68.68,71.43,988600.0],["2021-06-09",71.02,72.8,66.02,66.16,844800.0],["2021-06-10",66.24,66.96,62.87,63.05,457600.0],["2021-06-11",63.7,65.06,62.88,64.97,311600.0],["2021-06-14",64.71,65.88,63.99,65.1,426900.0],["2021-06-15",65.12,65.96,62.45,63.35,448100.0],["2021-06-16",63.29,64.79,62.59,64.43,363600.0],["2021-06-17",63.99,64.8,60.51,61.62,479600.0],["2021-06-18",60.31,61.91,59.54,61.44,706600.0],["2021-06-21",62.14,62.89,60.7,61.26,371200.0],["2021-06-22",61.42,63.37,59.97,62.78,398800.0],["2021-06-23",62.69,65.23,62.63,64.31,335400.0],["2021-06-24",64.42,65.41,63.77,64.96,228300.0],["2021-06-25",65.28,66.22,64.51,65.15,612500.0],["2021-06-28",64.89,66.98,64.54,66.73,325300.0],["2021-06-29",66.73,67.87,66.23,66.73,223100.0],["2021-06-30",66.69,67.45,66.0,66.8,294000.0],["2021-07-01",67.11,68.0,65.77,65.99,425200.0],["2021-07-02",66.31,67.47,65.0,66.86,288900.0],["2021-07-06",66.83,66.83,61.72,61.84,386400.0],["2021-07-07",61.09,62.04,59.74,60.97,255700.0],["2021-07-08",59.55,60.51,57.28,58.86,304100.0],["2021-07-09",60.04,61.05,59.55,60.92,180100.0],["2021-07-12",60.08,63.21,59.53,62.71,420200.0],["2021-07-13",61.98,62.58,58.8,58.98,334200.0],["2021-07-14",59.35,59.5,57.17,57.48,216900.0],["2021-07-15",57.57,58.27,54.67,55.54,243600.0],["2021-07-16",56.16,56.99,54.6,55.01,293100.0],["2021-07-19",53.59,54.91,52.69,53.07,372700.0],["2021-07-20",53.51,54.77,52.75,54.36,234600.0],["2021-07-21",54.99,57.98,54.8,56.54,309900.0],["2021-07-22",54.85,54.85,52.81,53.43,337000.0],["2021-07-23",53.98,54.44,51.64,52.23,344800.0],["2021-07-26",52.96,55.05,52.66,54.65,280200.0],["2021-07-27",53.92,53.97,52.26,53.14,282800.0],["2021-07-28",53.2,54.28,51.73,52.6,313500.0],["2021-07-29",53.39,54.09,51.62,51.63,269900.0],["2021-07-30",51.18,51.7,49.38,50.04,294100.0],["2021-08-02",50.9,51.97,49.57,50.02,310200.0],["2021-08-03",49.73,50.07,47.13,47.96,393600.0],["2021-08-04",47.09,48.41,47.09,48.05,224200.0],["2021-08-05",47.86,50.34,47.86,49.53,302700.0],["2021-08-06",52.5,54.36,49.84,52.71,525000.0],["2021-08-09",52.37,53.59,51.02,52.9,425100.0],["2021-08-10",52.64,55.33,52.0,54.34,365200.0],["2021-08-11",54.6,55.51,53.37,55.46,417200.0],["2021-08-12",55.5,56.04,51.94,52.56,326300.0],["2021-08-13",53.04,54.35,51.1,51.41,208000.0],["2021-08-16",50.73,51.68,49.96,51.24,178200.0],["2021-08-17",50.52,51.63,49.09,49.97,280600.0],["2021-08-18",50.18,50.79,48.92,49.0,290200.0],["2021-08-19",48.45,48.5,46.87,47.33,271400.0],["2021-08-20",47.2,48.96,47.1,48.06,172400.0],["2021-08-23",48.48,49.75,47.71,49.33,202400.0],["2021-08-24",49.67,49.99,48.29,48.7,353000.0],["2021-08-25",48.77,49.35,47.16,47.16,471800.0],["2021-08-26",47.13,47.31,45.72,46.58,384700.0],["2021-08-27",46.85,49.12,46.41,48.24,299700.0],["2021-08-30",48.46,48.69,46.51,47.69,152100.0],["2021-08-31",47.74,49.18,47.36,47.53,573200.0],["2021-09-01",48.16,48.44,46.5,47.28,399600.0],["2021-09-02",47.45,48.17,46.72,46.96,215900.0],["2021-09-03",46.96,46.96,45.31,45.53,265200.0],["2021-09-07",45.52,46.61,44.34,44.59,396100.0],["2021-09-08",45.94,45.94,43.26,44.2,370700.0],["2021-09-09",44.57,49.27,43.62,46.49,1020800.0],["2021-09-10",46.64,46.97,45.18,45.86,516400.0],["2021-09-13",46.38,47.09,45.48,46.98,414500.0],["2021-09-14",46.99,47.26,45.6,46.56,587900.0],["2021-09-15",46.62,47.91,46.45,47.42,390900.0],["2021-09-16",47.52,47.8,46.57,47.29,262700.0],["2021-09-17",47.36,48.06,46.64,47.68,980700.0],["2021-09-20",46.64,47.39,45.83,46.38,329400.0],["2021-09-21",46.88,47.19,45.13,45.21,252200.0],["2021-09-22",45.72,46.8,45.72,45.83,163500.0],["2021-09-23",46.13,46.82,45.86,46.64,177900.0],["2021-09-24",46.21,47.56,46.12,47.29,254100.0],["2021-09-27",47.29,48.55,46.96,47.92,187200.0],["2021-09-28",47.6,48.83,47.24,48.14,304500.0],["2021-09-29",47.62,48.35,46.93,47.33,190100.0],["2021-09-30",47.44,47.44,46.11,46.59,217700.0],["2021-10-01",46.85,47.54,46.32,47.34,319700.0],["2021-10-04",47.47,47.85,46.13,46.36,201100.0],["2021-10-05",46.11,46.48,44.77,45.98,277900.0],["2021-10-06",45.66,45.9,44.51,45.19,160000.0],["2021-10-07",45.57,46.59,45.57,45.85,238800.0],["2021-10-08",46.11,46.67,45.75,45.91,144400.0],["2021-10-11",46.1,46.5,45.13,45.2,160700.0],["2021-10-12",45.15,45.76,44.75,45.26,294100.0],["2021-10-13",45.4,46.18,45.08,46.16,163300.0],["2021-10-14",46.53,47.64,46.29,47.21,185000.0],["2021-10-15",47.84,47.84,45.13,45.2,220800.0],["2021-10-18",44.89,45.35,43.8,44.66,349000.0],["2021-10-19",45.36,45.94,44.5,45.35,209900.0],["2021-10-20",45.13,46.66,44.88,46.09,173800.0],["2021-10-21",45.93,46.99,44.43,44.5,260300.0],["2021-10-22",44.37,44.98,43.14,43.15,253100.0],["2021-10-25",43.01,43.49,41.82,42.6,406400.0],["2021-10-26",42.76,42.88,41.3,41.47,240500.0],["2021-10-27",41.33,41.33,39.78,39.83,320300.0],["2021-10-28",40.2,40.98,39.73,40.62,176300.0],["2021-10-29",40.4,40.6,39.47,39.79,286300.0],["2021-11-01",40.43,42.1,39.87,41.27,382100.0],["2021-11-02",41.2,42.41,40.54,42.13,300500.0],["2021-11-03",42.14,43.6,40.88,43.16,299000.0],["2021-11-04",43.15,43.3,42.42,42.97,326400.0],["2021-11-05",50.72,51.51,47.85,49.1,876900.0],["2021-11-08",49.47,50.48,47.87,48.71,335800.0],["2021-11-09",48.32,49.1,47.48,48.72,246100.0],["2021-11-10",48.16,49.35,46.99,47.21,286000.0],["2021-11-11",46.52,48.78,46.49,47.05,296100.0],["2021-11-12",46.96,47.3,46.16,46.69,190100.0],["2021-11-15",46.8,48.93,46.7,48.61,309400.0],["2021-11-16",48.31,48.59,46.67,46.85,284200.0],["2021-11-17",46.43,46.67,45.02,45.73,337700.0],["2021-11-18",45.73,46.01,44.0,44.35,313100.0],["2021-11-19",43.87,44.66,42.49,43.37,401700.0],["2021-11-22",43.62,44.65,42.69,44.25,397600.0],["2021-11-23",43.9,44.38,41.72,41.83,722200.0],["2021-11-24",41.36,41.76,40.74,41.22,409300.0],["2021-11-26",39.94,40.47,38.02,39.26,412400.0],["2021-11-29",40.0,40.06,37.54,39.51,601100.0],["2021-11-30",38.97,39.52,37.25,38.61,1814800.0],["2021-12-01",39.62,39.66,35.35,35.44,555100.0],["2021-12-02",35.84,37.32,35.34,37.04,539300.0],["2021-12-03",37.17,38.81,36.67,38.55,435700.0],["2021-12-06",38.57,40.47,38.55,39.75,598000.0],["2021-12-07",40.47,42.04,40.0,40.79,797400.0],["2021-12-08",41.0,42.1,39.88,39.99,355300.0],["2021-12-09",39.38,39.82,38.6,38.84,311000.0],["2021-12-10",39.13,39.31,38.47,39.07,221100.0],["2021-12-13",38.59,38.78,36.97,37.09,345900.0],["2021-12-14",36.45,37.06,35.3,35.39,526000.0],["2021-12-15",35.22,35.22,33.5,34.33,713700.0],["2021-12-16",34.85,36.0,33.89,34.08,563900.0],["2021-12-17",34.16,36.38,33.37,35.31,1761400.0],["2021-12-20",34.29,34.57,32.96,33.5,448700.0],["2021-12-21",33.69,35.44,33.69,35.07,344100.0],["2021-12-22",34.91,35.44,34.47,34.77,269300.0],["2021-12-23",35.1,36.08,34.56,35.92,257700.0],["2021-12-27",35.94,35.98,34.9,35.19,234900.0],["2021-12-28",35.4,36.25,34.82,35.05,163500.0],["2021-12-29",34.91,35.2,34.02,34.45,181300.0],["2021-12-30",34.45,36.36,34.45,35.68,233300.0],["2021-12-31",35.7,36.21,34.37,34.44,178100.0],["2022-01-03",34.67,38.03,34.67,37.2,457900.0],["2022-01-04",37.45,39.8,37.45,39.19,787100.0],["2022-01-05",39.55,40.94,38.13,38.39,599000.0],["2022-01-06",38.12,39.36,37.68,37.91,361500.0],["2022-01-07",37.88,40.88,37.84,40.62,609900.0],["2022-01-10",40.66,41.73,39.8,41.39,520100.0],["2022-01-11",41.0,42.49,40.91,41.71,425700.0],["2022-01-12",41.74,41.9,40.64,41.22,403900.0],["2022-01-13",41.51,42.92,41.21,41.96,350000.0],["2022-01-14",41.1,42.3,40.62,42.2,454700.0],["2022-01-18",42.1,43.07,40.28,40.56,422500.0],["2022-01-19",40.71,40.77,39.22,40.0,381400.0],["2022-01-20",40.34,40.5,38.79,38.94,374100.0],["2022-01-21",38.12,38.23,35.62,35.97,482500.0],["2022-01-24",35.15,37.32,34.17,37.27,483900.0],["2022-01-25",36.34,39.11,36.34,38.73,461600.0],["2022-01-26",39.4,39.96,38.1,38.27,486200.0],["2022-01-27",38.67,39.41,38.14,38.56,396800.0],["2022-01-28",38.66,40.21,38.06,40.16,428500.0],["2022-01-31",39.94,43.4,39.78,42.63,848200.0],["2022-02-01",42.5,43.81,41.76,42.02,495600.0],["2022-02-02",41.82,42.45,40.86,41.2,268200.0],["2022-02-03",40.53,41.75,40.21,40.51,268800.0],["2022-02-04",40.07,40.91,38.77,40.12,348000.0],["2022-02-07",40.12,40.44,38.75,39.69,292100.0],["2022-02-08",40.02,42.04,40.02,41.5,346500.0],["2022-02-09",41.65,42.84,41.63,42.77,185400.0],["2022-02-10",42.16,43.96,41.69,42.98,277000.0],["2022-02-11",42.98,44.42,42.67,43.36,271200.0],["2022-02-14",43.3,44.18,42.25,42.33,291700.0],["2022-02-15",43.12,44.66,42.55,44.66,346600.0],["2022-02-16",39.62,40.71,34.68,37.95,1520900.0],["2022-02-17",36.66,38.92,36.59,37.41,496200.0],["2022-02-18",37.1,39.59,37.1,38.5,389300.0],["2022-02-22",37.4,39.6,37.32,37.57,408300.0],["2022-02-23",38.43,40.6,38.32,40.03,677400.0],["2022-02-24",38.42,41.15,38.24,41.06,402300.0],["2022-02-25",41.04,41.95,39.86,40.86,339200.0],["2022-02-28",39.98,42.52,39.98,41.45,522200.0],["2022-03-01",41.45,41.93,39.87,41.25,1801400.0],["2022-03-02",41.23,43.82,41.18,43.44,449200.0],["2022-03-03",43.63,44.05,41.0,42.5,346900.0],["2022-03-04",42.09,42.98,41.26,41.83,325200.0],["2022-03-07",41.85,42.81,39.8,39.96,985300.0],["2022-03-08",40.13,41.0,38.82,38.85,894200.0],["2022-03-09",39.6,40.25,38.83,38.89,499800.0],["2022-03-10",38.24,39.89,37.15,39.72,694100.0],["2022-03-11",40.0,40.15,38.45,38.5,665800.0],["2022-03-14",38.67,41.27,38.01,41.19,460600.0],["2022-03-15",41.27,42.36,37.01,38.81,858800.0],["2022-03-16",39.16,40.24,38.45,39.85,516600.0],["2022-03-17",39.42,40.55,38.95,40.34,284700.0],["2022-03-18",40.01,40.65,39.49,40.5,510900.0],["2022-03-21",40.54,40.86,38.57,38.98,433700.0],["2022-03-22",39.3,40.06,38.54,39.79,493100.0],["2022-03-23",39.57,41.55,39.49,40.32,365900.0],["2022-03-24",40.62,41.53,40.23,41.43,280300.0],["2022-03-25",41.51,42.48,41.25,42.35,416000.0],["2022-03-28",42.66,42.71,40.9,41.59,494500.0],["2022-03-29",42.07,43.74,41.44,43.19,477300.0],["2022-03-30",42.06,43.28,42.06,42.69,398800.0],["2022-03-31",42.6,42.6,40.53,40.63,330000.0],["2022-04-01",40.82,42.49,40.18,41.22,296300.0],["2022-04-04",41.28,42.21,40.01,42.05,367600.0],["2022-04-05",41.99,42.09,39.13,39.38,374500.0],["2022-04-06",38.97,39.11,37.92,38.57,299100.0],["2022-04-07",38.68,38.7,36.74,37.58,528900.0],["2022-04-08",37.66,38.41,37.29,38.06,283300.0],["2022-04-11",37.59,39.44,37.35,38.17,300900.0],["2022-04-12",38.67,39.46,38.06,38.41,296600.0],["2022-04-13",38.66,39.47,38.4,38.92,285200.0],["2022-04-14",39.06,39.28,37.87,38.05,147800.0],["2022-04-18",37.64,38.64,37.27,37.69,286100.0],["2022-04-19",38.05,39.9,38.05,39.85,329300.0],["2022-04-20",39.82,40.01,36.82,38.12,346700.0],["2022-04-21",38.52,38.78,36.32,36.81,299400.0],["2022-04-22",36.41,37.04,35.18,35.48,375900.0],["2022-04-25",35.21,35.96,34.45,35.79,372300.0],["2022-04-26",35.27,35.37,33.99,34.0,379500.0],["2022-04-27",33.86,34.12,32.61,32.8,510400.0],["2022-04-28",32.82,33.77,32.05,33.44,286800.0],["2022-04-29",33.17,33.84,32.47,32.63,272900.0],["2022-05-02",32.72,33.6,32.46,33.34,313300.0],["2022-05-03",33.3,34.07,32.17,33.65,260200.0],["2022-05-04",33.46,35.54,33.05,35.07,430400.0],["2022-05-05",33.28,34.39,32.08,32.95,811400.0],["2022-05-06",32.02,32.88,31.69,32.45,658200.0],["2022-05-09",31.96,32.7,31.1,31.41,532800.0],["2022-05-10",32.0,33.44,31.41,32.4,503400.0],["2022-05-11",32.53,33.3,31.63,31.83,385200.0],["2022-05-12",31.73,34.0,31.55,33.94,597400.0],["2022-05-13",34.38,35.93,33.97,35.24,297800.0],["2022-05-16",35.09,36.87,34.78,35.86,482500.0],["2022-05-17",36.5,40.56,36.5,40.39,602300.0],["2022-05-18",39.99,41.9,39.32,41.07,1006000.0],["2022-05-19",40.43,42.67,39.27,41.81,666500.0],["2022-05-20",42.19,42.67,39.74,40.54,414000.0],["2022-05-23",41.14,41.42,39.46,40.21,440900.0],["2022-05-24",39.5,39.5,37.58,38.51,287100.0],["2022-05-25",38.42,40.1,38.42,39.94,215700.0],["2022-05-26",38.92,39.7,38.03,38.94,786100.0],["2022-05-27",39.18,39.76,38.42,39.53,390200.0],["2022-05-31",39.11,39.8,38.1,39.26,518400.0],["2022-06-01",39.73,39.73,37.44,38.59,1698800.0],["2022-06-02",38.69,38.79,37.69,38.09,308900.0],["2022-06-03",37.66,37.91,36.28,36.44,218700.0],["2022-06-06",36.82,36.82,35.55,36.26,335700.0],["2022-06-07",35.81,36.76,35.63,36.76,357700.0],["2022-06-08",36.41,36.78,35.32,35.7,296700.0],["2022-06-09",35.45,35.59,34.49,34.5,258800.0],["2022-06-10",33.68,34.26,32.87,33.07,312400.0],["2022-06-13",31.65,31.97,30.0,30.39,851200.0],["2022-06-14",30.66,30.82,29.73,30.28,302500.0],["2022-06-15",30.65,31.54,30.26,30.72,351300.0],["2022-06-16",29.6,29.6,27.89,28.1,451300.0],["2022-06-17",28.26,29.31,27.36,28.21,624500.0],["2022-06-21",28.87,29.26,28.14,28.25,331800.0],["2022-06-22",27.87,28.92,27.79,28.76,242500.0],["2022-06-23",28.65,28.82,28.16,28.72,297700.0],["2022-06-24",28.79,30.89,28.61,30.78,951500.0],["2022-06-27",31.11,31.18,30.13,30.56,286200.0],["2022-06-28",30.98,31.49,30.18,30.31,274700.0],["2022-06-29",30.08,30.08,28.81,29.12,449800.0],["2022-06-30",28.64,29.46,28.18,29.12,202400.0],["2022-07-01",29.12,29.82,28.95,29.47,251500.0],["2022-07-05",28.76,29.49,28.16,29.43,446200.0],["2022-07-06",29.34,29.56,28.23,28.72,249000.0],["2022-07-07",29.07,29.9,29.07,29.58,212400.0],["2022-07-08",29.71,30.34,29.17,29.26,183600.0],["2022-07-11",29.03,29.16,28.04,28.43,296500.0],["2022-07-12",28.26,29.57,28.26,29.15,216400.0],["2022-07-13",28.91,29.44,28.44,29.24,171100.0],["2022-07-14",29.0,29.05,28.23,28.76,163200.0],["2022-07-15",29.42,29.73,28.54,29.65,160600.0],["2022-07-18",29.85,30.62,29.65,29.95,239000.0],["2022-07-19",30.55,31.58,30.53,31.2,289600.0],["2022-07-20",31.26,32.79,31.25,32.56,187700.0],["2022-07-21",31.98,32.84,31.72,32.65,179400.0],["2022-07-22",32.54,33.01,31.97,32.31,184400.0],["2022-07-25",32.35,32.82,31.0,32.27,159200.0],["2022-07-26",31.71,31.99,30.88,31.02,189900.0],["2022-07-27",31.3,32.13,31.25,31.85,171000.0],["2022-07-28",31.84,32.18,30.88,31.91,151800.0],["2022-07-29",31.91,31.91,30.47,30.52,307700.0],["2022-08-01",30.27,31.18,29.83,31.13,276300.0],["2022-08-02",31.09,32.16,30.96,31.6,182700.0],["2022-08-03",32.09,32.83,31.22,32.59,269200.0],["2022-08-04",32.42,33.35,32.42,33.15,233100.0],["2022-08-05",29.68,30.25,27.79,28.93,551900.0],["2022-08-08",28.91,30.71,28.91,30.23,466100.0],["2022-08-09",30.23,30.37,29.15,29.44,362100.0],["2022-08-10",29.98,30.73,29.56,29.96,268500.0],["2022-08-11",30.38,31.7,30.38,30.47,444300.0],["2022-08-12",30.92,30.92,29.85,30.48,349400.0],["2022-08-15",30.16,31.26,29.72,30.98,307200.0],["2022-08-16",30.85,31.38,30.16,31.11,261000.0],["2022-08-17",30.65,30.65,28.94,28.99,266000.0],["2022-08-18",28.86,28.86,28.11,28.7,248500.0],["2022-08-19",28.22,28.6,28.0,28.27,254700.0],["2022-08-22",27.71,27.71,25.92,26.16,369500.0],["2022-08-23",26.28,26.73,25.99,26.28,272400.0],["2022-08-24",26.73,27.7,26.38,27.46,427200.0],["2022-08-25",27.46,28.79,27.46,28.45,341800.0],["2022-08-26",28.38,28.8,27.62,27.62,397700.0],["2022-08-29",27.25,27.99,26.88,27.21,339200.0],["2022-08-30",27.35,27.76,26.75,27.12,1516400.0],["2022-08-31",27.12,27.2,26.71,26.79,333600.0],["2022-09-01",26.31,26.81,25.96,25.99,521500.0],["2022-09-02",26.53,26.53,25.28,25.32,372400.0],["2022-09-06",25.45,25.63,24.28,24.33,444800.0],["2022-09-07",24.2,24.32,23.79,24.07,407000.0],["2022-09-08",23.95,24.3,23.5,23.92,260600.0],["2022-09-09",24.02,25.37,24.02,25.3,249900.0],["2022-09-12",25.66,26.04,25.22,25.48,267300.0],["2022-09-13",24.33,24.81,23.71,23.77,427500.0],["2022-09-14",23.75,24.02,22.7,23.5,306800.0],["2022-09-15",23.35,24.04,23.06,23.54,309900.0],["2022-09-16",23.36,23.62,22.92,23.46,979100.0],["2022-09-19",23.26,24.02,23.26,23.8,248300.0],["2022-09-20",23.59,23.63,23.17,23.26,188900.0],["2022-09-21",23.24,23.46,21.98,21.98,529500.0],["2022-09-22",21.98,21.98,21.3,21.43,277900.0],["2022-09-23",21.01,21.41,20.71,21.38,391900.0],["2022-09-26",21.26,21.5,20.44,20.48,319500.0],["2022-09-27",20.59,21.06,19.91,20.25,376800.0],["2022-09-28",20.43,21.62,20.43,21.37,422700.0],["2022-09-29",20.82,20.83,20.16,20.68,355900.0],["2022-09-30",20.73,21.16,20.29,20.3,503500.0],["2022-10-03",21.01,21.35,20.57,21.18,388300.0],["2022-10-04",21.16,21.99,21.14,21.97,440800.0],["2022-10-05",21.59,21.82,21.05,21.55,503500.0],["2022-10-06",21.49,21.85,21.14,21.51,444300.0],["2022-10-07",21.2,21.41,20.72,21.12,475500.0],["2022-10-10",21.18,21.73,20.87,21.51,275700.0],["2022-10-11",21.28,21.63,20.83,21.25,781200.0],["2022-10-12",21.14,21.64,20.77,21.46,442800.0],["2022-10-13",21.13,22.29,20.82,22.25,338400.0],["2022-10-14",22.49,22.51,21.81,21.93,219300.0],["2022-10-17",22.27,23.0,22.27,22.52,412700.0],["2022-10-18",22.98,23.24,22.27,22.41,500500.0],["2022-10-19",22.5,22.82,21.96,22.07,341700.0],["2022-10-20",21.94,22.31,21.62,22.05,393000.0],["2022-10-21",22.12,22.65,21.94,22.21,233400.0],["2022-10-24",22.35,22.53,21.96,22.01,307400.0],["2022-10-25",21.77,22.77,21.77,22.46,282700.0],["2022-10-26",22.58,22.82,21.98,22.0,385000.0],["2022-10-27",22.04,22.45,21.88,22.03,476700.0],["2022-10-28",22.0,22.78,21.88,22.66,320500.0],["2022-10-31",22.51,23.04,21.86,22.51,355700.0],["2022-11-01",22.94,23.67,22.82,23.3,324100.0],["2022-11-02",22.98,22.98,21.72,21.74,442600.0],["2022-11-03",21.48,21.48,20.61,20.84,329500.0],["2022-11-04",21.57,21.69,18.28,18.39,696600.0],["2022-11-07",18.21,18.92,17.9,18.59,562600.0],["2022-11-08",18.83,20.09,18.58,19.19,532800.0],["2022-11-09",18.78,18.83,17.45,17.75,558400.0],["2022-11-10",18.73,19.26,18.45,19.26,495300.0],["2022-11-11",19.35,22.36,19.35,21.7,494500.0],["2022-11-14",21.45,22.0,20.98,21.0,306200.0],["2022-11-15",21.61,22.23,21.44,21.49,409500.0],["2022-11-16",21.4,21.4,20.19,20.5,296400.0],["2022-11-17",20.46,20.84,19.95,20.77,230700.0],["2022-11-18",21.31,21.73,20.52,20.82,276300.0],["2022-11-21",20.97,21.15,19.97,20.49,306200.0],["2022-11-22",20.48,20.85,20.16,20.77,316900.0],["2022-11-23",20.79,21.26,20.67,21.02,215200.0],["2022-11-25",21.0,21.25,20.48,20.91,275200.0],["2022-11-28",20.53,20.83,20.18,20.58,482000.0],["2022-11-29",19.53,20.71,18.39,19.48,1983900.0],["2022-11-30",19.71,20.01,18.88,19.96,817200.0],["2022-12-01",19.97,20.47,19.64,19.84,420700.0],["2022-12-02",19.49,19.61,19.05,19.23,407100.0],["2022-12-05",19.07,19.08,18.7,18.76,438900.0],["2022-12-06",18.77,18.85,17.73,17.92,737900.0],["2022-12-07",17.86,18.02,17.18,17.41,502700.0],["2022-12-08",17.45,18.07,17.24,17.72,323600.0],["2022-12-09",17.45,17.95,17.32,17.87,324900.0],["2022-12-12",17.88,18.95,17.88,18.7,512000.0],["2022-12-13",19.51,20.0,18.44,18.54,489500.0],["2022-12-14",18.33,18.76,18.09,18.33,493700.0],["2022-12-15",17.91,17.98,16.96,17.04,442400.0],["2022-12-16",16.76,17.07,16.45,16.78,1057400.0],["2022-12-19",16.68,16.68,15.51,15.67,716500.0],["2022-12-20",15.55,16.01,15.37,15.64,623300.0],["2022-12-21",15.66,15.99,15.19,15.26,458400.0],["2022-12-22",15.02,15.67,14.59,15.64,610100.0],["2022-12-23",15.56,15.77,15.38,15.55,408800.0],["2022-12-27",15.51,15.72,14.95,15.55,358700.0],["2022-12-28",15.48,15.64,14.45,14.48,481700.0],["2022-12-29",14.64,15.65,14.64,15.44,524800.0],["2022-12-30",15.21,15.69,15.1,15.67,444400.0],["2023-01-03",15.93,16.29,15.64,15.9,597900.0],["2023-01-04",16.2,16.99,16.07,16.78,602400.0],["2023-01-05",16.65,17.04,16.39,16.97,328000.0],["2023-01-06",17.12,17.26,16.8,17.01,304700.0],["2023-01-09",17.17,17.71,17.03,17.34,350200.0],["2023-01-10",17.27,17.71,17.22,17.66,278300.0],["2023-01-11",17.76,17.96,17.4,17.66,292800.0],["2023-01-12",17.88,18.2,17.74,17.87,337700.0],["2023-01-13",17.68,17.68,17.33,17.58,388200.0],["2023-01-17",17.61,17.69,17.21,17.58,212600.0],["2023-01-18",17.61,17.97,17.19,17.2,276600.0],["2023-01-19",17.08,17.32,16.88,17.09,222900.0],["2023-01-20",17.22,17.39,16.96,17.11,243100.0],["2023-01-23",17.14,17.86,17.14,17.64,273000.0],["2023-01-24",17.49,17.77,17.38,17.54,242200.0],["2023-01-25",17.45,17.73,17.34,17.54,300300.0],["2023-01-26",17.72,17.94,17.47,17.71,493000.0],["2023-01-27",17.61,18.37,17.61,18.26,311700.0],["2023-01-30",18.12,18.13,17.43,17.68,374300.0],["2023-01-31",17.64,18.53,17.62,18.51,334800.0],["2023-02-01",18.41,19.61,18.11,19.06,611900.0],["2023-02-02",19.65,20.22,19.56,19.69,418200.0],["2023-02-03",19.3,19.58,18.92,19.07,354400.0],["2023-02-06",18.85,18.91,18.34,18.43,271200.0],["2023-02-07",18.4,18.56,17.97,18.18,437300.0],["2023-02-08",18.13,18.42,17.92,18.04,273100.0],["2023-02-09",18.4,18.46,17.66,17.8,365600.0],["2023-02-10",17.69,18.17,17.61,17.95,249500.0],["2023-02-13",17.99,18.54,17.66,18.53,304900.0],["2023-02-14",18.47,18.47,17.94,18.4,199800.0],["2023-02-15",18.41,20.34,18.41,20.28,601600.0],["2023-02-16",19.83,20.97,19.58,20.5,909600.0],["2023-02-17",23.6,27.46,23.44,27.13,2750200.0],["2023-02-21",26.73,27.07,23.81,23.93,1295800.0],["2023-02-22",23.15,24.32,22.67,23.85,1004600.0],["2023-02-23",23.9,24.65,23.73,24.61,579000.0],["2023-02-24",23.96,24.78,23.47,23.67,653800.0],["2023-02-27",23.91,24.89,22.75,22.77,566800.0],["2023-02-28",22.71,23.4,22.34,22.36,708300.0],["2023-03-01",22.31,23.33,22.08,22.89,398600.0],["2023-03-02",22.51,22.79,22.21,22.65,303800.0],["2023-03-03",22.91,23.09,22.66,22.67,290700.0],["2023-03-06",22.62,23.03,21.22,21.34,426500.0],["2023-03-07",21.4,21.85,20.94,21.0,445100.0],["2023-03-08",20.99,21.34,20.85,21.25,280000.0],["2023-03-09",21.22,21.38,19.44,19.46,604500.0],["2023-03-10",19.27,19.34,18.21,18.3,485800.0],["2023-03-13",17.85,17.85,16.79,16.85,697000.0],["2023-03-14",17.74,17.85,16.39,16.59,646500.0],["2023-03-15",16.08,16.74,15.73,16.74,493800.0],["2023-03-16",16.36,16.67,15.9,16.39,490300.0],["2023-03-17",16.16,16.37,15.89,16.0,896400.0],["2023-03-20",16.12,16.62,15.9,15.93,479700.0],["2023-03-21",16.38,16.91,16.24,16.63,430700.0],["2023-03-22",16.79,16.85,15.94,15.96,311500.0],["2023-03-23",16.07,16.44,15.86,16.19,458200.0],["2023-03-24",15.94,15.94,15.21,15.64,443200.0],["2023-03-27",15.85,16.51,15.85,16.48,402600.0],["2023-03-28",16.48,16.82,16.48,16.63,271400.0],["2023-03-29",16.89,17.02,16.58,16.94,332200.0],["2023-03-30",17.15,17.34,16.83,16.95,260000.0],["2023-03-31",17.06,17.62,17.02,17.58,333100.0],["2023-04-03",17.69,17.81,16.99,17.21,394400.0],["2023-04-04",17.27,17.44,16.86,17.13,299100.0],["2023-04-05",16.97,17.02,16.6,17.0,239000.0],["2023-04-06",17.03,17.8,16.99,17.59,249400.0],["2023-04-10",17.45,18.38,17.45,18.22,399000.0],["2023-04-11",18.34,18.64,18.29,18.54,341300.0],["2023-04-12",18.73,18.9,17.75,17.77,499500.0],["2023-04-13",17.88,18.55,17.86,18.41,361700.0],["2023-04-14",18.45,18.78,17.51,17.88,230700.0],["2023-04-17",17.98,18.45,17.71,18.43,152900.0],["2023-04-18",18.65,18.65,18.08,18.37,220600.0],["2023-04-19",18.17,18.76,18.02,18.53,286800.0],["2023-04-20",18.26,18.51,18.09,18.2,197500.0],["2023-04-21",18.2,18.37,17.91,18.36,361700.0],["2023-04-24",18.16,18.59,18.12,18.52,193400.0],["2023-04-25",18.29,18.37,17.39,17.4,287100.0],["2023-04-26",17.32,17.54,16.84,16.96,284400.0],["2023-04-27",17.15,17.5,16.91,17.37,446900.0],["2023-04-28",17.39,18.51,17.38,17.69,605000.0],["2023-05-01",17.62,18.38,17.55,17.97,331000.0],["2023-05-02",17.77,17.77,16.96,17.3,355000.0],["2023-05-03",17.31,17.69,16.66,16.73,300900.0],["2023-05-04",16.41,16.41,14.4,14.66,672500.0],["2023-05-05",15.03,15.39,14.67,15.06,635600.0],["2023-05-08",15.13,15.4,14.69,15.28,505600.0],["2023-05-09",17.41,17.62,15.09,16.11,727500.0],["2023-05-10",16.01,16.24,14.39,14.87,528600.0],["2023-05-11",14.67,15.23,14.18,14.29,468300.0],["2023-05-12",14.45,14.45,13.8,14.0,404000.0],["2023-05-15",14.08,14.35,13.86,14.32,394700.0],["2023-05-16",14.28,14.32,13.37,13.38,363800.0],["2023-05-17",13.52,14.18,13.5,14.02,428200.0],["2023-05-18",13.95,14.28,13.68,13.99,461400.0],["2023-05-19",14.21,14.25,13.37,13.38,343800.0],["2023-05-22",13.48,13.52,13.1,13.22,457500.0],["2023-05-23",13.22,13.59,12.89,12.9,349900.0],["2023-05-24",12.81,12.87,12.31,12.65,545700.0],["2023-05-25",12.56,12.63,11.76,11.96,669000.0],["2023-05-26",11.96,12.28,11.72,12.1,547100.0],["2023-05-30",12.18,12.37,11.6,11.78,573100.0],["2023-05-31",11.8,11.8,11.27,11.31,929600.0],["2023-06-01",11.35,11.68,11.16,11.41,505400.0],["2023-06-02",11.68,11.99,11.52,11.64,340100.0],["2023-06-05",11.56,11.72,11.18,11.44,473700.0],["2023-06-06",10.71,11.72,10.66,11.53,770400.0],["2023-06-07",11.54,12.78,11.54,12.62,772500.0],["2023-06-08",12.62,12.72,12.1,12.43,469000.0],["2023-06-09",12.35,12.59,11.83,11.97,302900.0],["2023-06-12",12.03,12.33,11.69,11.83,254700.0],["2023-06-13",11.91,12.35,11.76,12.05,380500.0],["2023-06-14",12.16,12.55,11.86,11.91,383200.0],["2023-06-15",11.81,11.92,11.42,11.81,490700.0],["2023-06-16",11.83,11.86,11.28,11.49,904700.0],["2023-06-20",11.44,11.48,10.53,10.71,1048700.0],["2023-06-21",10.65,10.9,10.42,10.75,675600.0],["2023-06-22",10.71,10.81,10.39,10.7,441000.0],["2023-06-23",10.5,10.69,10.3,10.63,694300.0],["2023-06-26",10.66,11.42,10.57,11.27,420200.0],["2023-06-27",11.28,11.7,10.97,11.55,536200.0],["2023-06-28",11.55,11.65,11.13,11.61,385200.0],["2023-06-29",11.6,12.31,11.6,12.24,599600.0],["2023-06-30",12.32,12.43,11.84,11.95,450700.0],["2023-07-03",11.95,12.29,11.7,11.95,171300.0],["2023-07-05",11.82,12.25,11.41,12.11,579600.0],["2023-07-06",11.91,12.05,11.54,12.03,729600.0],["2023-07-07",12.05,13.14,12.05,12.73,1040300.0],["2023-07-10",12.69,13.18,12.6,12.74,464000.0],["2023-07-11",12.77,13.14,12.69,13.1,485100.0],["2023-07-12",13.48,13.58,12.88,12.92,445200.0],["2023-07-13",12.96,13.18,12.76,13.12,374100.0],["2023-07-14",13.01,13.01,12.45,12.92,462500.0],["2023-07-17",12.91,12.97,12.5,12.83,373700.0],["2023-07-18",12.8,13.71,12.8,13.63,327000.0],["2023-07-19",13.84,14.27,13.7,13.91,360800.0],["2023-07-20",13.82,13.88,13.14,13.4,305600.0],["2023-07-21",13.48,13.6,13.08,13.28,229300.0],["2023-07-24",13.21,13.57,13.09,13.11,203200.0],["2023-07-25",13.11,13.11,12.85,12.89,302500.0],["2023-07-26",12.98,13.4,12.98,13.37,237900.0],["2023-07-27",13.54,13.67,12.92,12.94,259600.0],["2023-07-28",13.1,13.35,13.1,13.23,201600.0],["2023-07-31",12.83,12.98,12.45,12.62,455700.0],["2023-08-01",12.56,12.74,12.23,12.58,257300.0],["2023-08-02",12.45,12.45,12.04,12.1,297300.0],["2023-08-03",12.05,12.44,11.75,12.28,443100.0],["2023-08-04",13.29,15.59,12.97,13.92,1273900.0],["2023-08-07",13.91,14.02,13.33,13.58,501900.0],["2023-08-08",13.35,13.78,13.04,13.62,336600.0],["2023-08-09",13.64,13.64,12.66,12.87,366500.0],["2023-08-10",12.87,13.07,12.54,12.58,299400.0],["2023-08-11",12.6,12.87,12.52,12.55,366400.0],["2023-08-14",12.47,12.5,11.85,12.26,420200.0],["2023-08-15",12.15,12.32,11.88,12.19,277500.0],["2023-08-16",12.17,12.33,11.84,11.84,238100.0],["2023-08-17",11.86,12.13,11.73,12.0,239300.0],["2023-08-18",11.63,11.78,11.32,11.37,429700.0],["2023-08-21",11.52,11.52,11.1,11.39,417200.0],["2023-08-22",11.41,11.52,11.21,11.23,256400.0],["2023-08-23",11.24,11.68,11.13,11.66,328300.0],["2023-08-24",11.56,11.62,11.4,11.5,268800.0],["2023-08-25",11.55,11.76,11.14,11.14,209200.0],["2023-08-28",11.2,11.63,11.16,11.47,490600.0],["2023-08-29",11.48,11.85,11.48,11.73,273500.0],["2023-08-30",11.77,12.18,11.63,11.97,408900.0],["2023-08-31",12.03,12.16,11.63,11.64,260000.0],["2023-09-01",11.76,11.8,11.05,11.36,387200.0],["2023-09-05",11.28,11.65,11.09,11.12,549900.0],["2023-09-06",11.14,11.59,10.75,10.98,395200.0],["2023-09-07",10.85,10.86,10.01,10.09,696900.0],["2023-09-08",10.17,10.52,9.96,10.52,449000.0],["2023-09-11",10.57,11.39,10.57,10.9,640700.0],["2023-09-12",11.0,11.17,10.44,11.05,361100.0],["2023-09-13",11.07,11.15,10.7,10.91,415300.0],["2023-09-14",11.09,11.69,11.09,11.63,380500.0],["2023-09-15",11.63,12.12,11.6,11.88,902200.0],["2023-09-18",11.91,11.98,11.29,11.71,449800.0],["2023-09-19",11.69,11.85,11.51,11.54,313900.0],["2023-09-20",11.61,11.78,11.49,11.54,260100.0],["2023-09-21",11.5,12.31,11.42,12.29,491600.0],["2023-09-22",12.35,12.6,11.86,11.87,326900.0],["2023-09-25",11.71,11.71,11.23,11.39,294700.0],["2023-09-26",11.22,11.57,10.74,10.77,266800.0],["2023-09-27",10.85,11.19,10.85,11.11,432300.0],["2023-09-28",11.11,11.36,10.94,11.3,429300.0],["2023-09-29",11.47,11.97,11.47,11.78,381800.0],["2023-10-02",11.77,11.77,11.23,11.42,320400.0],["2023-10-03",11.32,11.46,11.0,11.3,369900.0],["2023-10-04",11.25,11.36,11.1,11.35,432900.0],["2023-10-05",11.35,11.36,10.88,11.17,388100.0],["2023-10-06",11.47,11.75,11.17,11.73,277200.0],["2023-10-09",11.6,12.42,11.5,12.36,254300.0],["2023-10-10",12.4,12.59,12.31,12.33,264100.0],["2023-10-11",12.39,12.57,12.1,12.15,305600.0],["2023-10-12",12.15,12.15,11.6,11.76,212800.0],["2023-10-13",11.72,11.85,11.4,11.57,205300.0],["2023-10-16",11.74,12.76,11.61,12.72,356400.0],["2023-10-17",12.59,13.4,12.49,13.01,356600.0],["2023-10-18",12.96,12.96,12.71,12.8,167200.0],["2023-10-19",12.85,13.18,12.51,12.79,252300.0],["2023-10-20",12.62,12.65,12.23,12.23,238300.0],["2023-10-23",12.17,12.23,11.7,11.7,269600.0],["2023-10-24",11.75,12.28,11.75,11.98,271700.0],["2023-10-25",11.86,11.87,11.5,11.54,155300.0],["2023-10-26",11.57,11.74,11.07,11.46,275200.0],["2023-10-27",11.36,11.4,11.09,11.16,221300.0],["2023-10-30",11.33,11.6,11.25,11.56,207000.0],["2023-10-31",11.58,11.92,11.48,11.8,206200.0],["2023-11-01",11.85,12.11,11.59,12.07,274800.0],["2023-11-02",12.36,13.29,12.36,13.18,430800.0],["2023-11-03",13.59,15.71,12.98,15.0,769200.0],["2023-11-06",15.01,15.08,14.31,14.66,367000.0],["2023-11-07",14.5,14.5,13.9,14.07,281500.0],["2023-11-08",13.86,13.97,13.39,13.62,233500.0],["2023-11-09",13.77,13.81,13.26,13.47,230900.0],["2023-11-10",13.51,13.98,13.34,13.95,219600.0],["2023-11-13",13.85,13.86,13.31,13.34,254000.0],["2023-11-14",14.15,14.86,14.14,14.68,395000.0],["2023-11-15",14.67,14.91,14.32,14.69,251800.0],["2023-11-16",14.53,14.61,13.68,14.33,270900.0],["2023-11-17",14.64,15.71,14.54,15.61,621900.0],["2023-11-20",15.71,15.75,15.34,15.67,318700.0],["2023-11-21",15.45,15.97,15.21,15.79,373400.0],["2023-11-22",15.67,15.87,15.22,15.41,289400.0],["2023-11-24",15.49,15.53,15.28,15.31,98400.0],["2023-11-27",15.21,15.5,14.95,15.25,395200.0],["2023-11-28",15.16,15.29,14.59,15.26,260500.0],["2023-11-29",15.55,15.67,14.99,15.48,360700.0],["2023-11-30",15.5,15.8,15.09,15.24,336900.0],["2023-12-01",15.24,16.25,15.06,16.16,333400.0],["2023-12-04",16.16,16.8,16.07,16.74,441700.0],["2023-12-05",16.56,17.21,16.07,16.25,455300.0],["2023-12-06",16.4,17.13,16.14,16.77,355400.0],["2023-12-07",16.81,17.77,16.51,17.39,380500.0],["2023-12-08",17.32,18.62,17.32,17.92,330100.0],["2023-12-11",17.82,18.19,17.43,17.75,368200.0],["2023-12-12",16.89,17.6,16.58,17.12,524500.0],["2023-12-13",17.13,18.38,16.66,18.34,744700.0],["2023-12-14",19.02,19.99,18.77,19.56,886600.0],["2023-12-15",19.59,20.97,19.19,20.53,6837000.0],["2023-12-18",20.53,20.88,19.21,19.37,741000.0],["2023-12-19",19.6,20.93,19.42,20.62,415800.0],["2023-12-20",20.47,20.47,18.7,18.77,620900.0],["2023-12-21",19.03,19.46,18.8,19.25,340400.0],["2023-12-22",19.24,19.31,17.92,18.28,380200.0],["2023-12-26",18.1,18.43,17.85,18.33,226700.0],["2023-12-27",18.31,18.64,18.06,18.51,197200.0],["2023-12-28",18.32,18.97,18.32,18.77,192200.0],["2023-12-29",18.67,18.96,18.36,18.79,347800.0],["2024-01-02",18.71,19.55,18.35,19.19,281500.0],["2024-01-03",18.66,18.9,17.97,18.41,332500.0],["2024-01-04",18.56,18.71,18.19,18.48,263200.0],["2024-01-05",18.36,19.39,18.3,18.77,427000.0],["2024-01-08",18.74,19.17,18.47,19.16,343700.0],["2024-01-09",18.75,19.05,18.53,19.02,492100.0],["2024-01-10",19.02,19.44,18.85,19.32,276400.0],["2024-01-11",19.11,19.11,18.08,18.29,397200.0],["2024-01-12",18.61,18.63,18.17,18.25,290100.0],["2024-01-16",18.0,18.0,16.95,17.13,366600.0],["2024-01-17",16.77,17.17,16.67,17.08,356900.0],["2024-01-18",17.12,17.37,17.02,17.32,258700.0],["2024-01-19",17.45,17.69,17.01,17.67,409700.0],["2024-01-22",17.87,18.79,17.74,18.64,421700.0],["2024-01-23",18.81,19.39,18.52,18.67,385200.0],["2024-01-24",19.02,19.02,17.22,17.46,454900.0],["2024-01-25",17.96,18.69,17.82,18.69,381700.0],["2024-01-26",18.73,18.97,18.37,18.44,296900.0],["2024-01-29",18.31,18.53,17.92,18.4,262600.0],["2024-01-30",18.25,18.57,18.08,18.37,241800.0],["2024-01-31",18.46,19.27,18.08,18.09,334400.0],["2024-02-01",18.28,18.56,17.72,18.34,303200.0],["2024-02-02",17.99,18.48,17.78,18.1,321600.0],["2024-02-05",17.71,18.0,17.55,17.58,340400.0],["2024-02-06",17.53,18.04,17.39,17.63,334700.0],["2024-02-07",17.63,17.63,15.85,17.01,651000.0],["2024-02-08",17.23,17.23,16.77,17.04,431300.0],["2024-02-09",15.2,15.65,13.36,14.41,1719100.0],["2024-02-12",13.98,14.89,13.98,14.71,758000.0],["2024-02-13",13.93,14.1,13.34,13.4,671800.0],["2024-02-14",13.47,14.19,13.42,13.94,782000.0],["2024-02-15",14.1,14.71,13.97,14.3,656000.0],["2024-02-16",14.09,14.12,13.32,13.32,638600.0],["2024-02-20",13.02,13.51,13.02,13.28,640000.0],["2024-02-21",13.22,13.45,12.86,13.23,488600.0],["2024-02-22",13.17,13.2,12.69,12.8,462800.0],["2024-02-23",12.8,12.8,12.39,12.43,494300.0],["2024-02-26",12.38,12.59,12.12,12.26,801600.0],["2024-02-27",12.43,12.89,12.43,12.73,633500.0],["2024-02-28",12.57,13.09,12.49,12.82,597400.0],["2024-02-29",13.13,13.54,12.77,12.94,614700.0],["2024-03-01",13.17,13.22,12.76,13.15,464600.0],["2024-03-04",13.16,13.57,12.48,12.67,558400.0],["2024-03-05",12.54,12.74,12.32,12.36,533000.0],["2024-03-06",12.63,12.87,12.44,12.45,478500.0],["2024-03-07",12.6,12.78,11.92,12.05,564400.0],["2024-03-08",12.33,12.63,11.7,11.85,597300.0],["2024-03-11",11.76,12.65,11.72,12.28,775300.0],["2024-03-12",12.4,12.7,12.25,12.59,709700.0],["2024-03-13",12.51,13.15,12.3,12.67,721700.0],["2024-03-14",12.68,12.7,12.16,12.29,908400.0],["2024-03-15",12.26,12.59,12.01,12.23,9041100.0],["2024-03-18",12.43,13.11,11.84,12.9,758800.0],["2024-03-19",12.74,13.2,12.33,13.05,607400.0],["2024-03-20",12.9,13.29,12.43,13.14,499700.0],["2024-03-21",13.09,13.13,12.36,12.37,543800.0],["2024-03-22",12.34,12.41,11.61,11.63,494200.0],["2024-03-25",11.65,12.23,11.54,12.22,569100.0],["2024-03-26",12.25,12.38,11.86,11.91,453500.0],["2024-03-27",11.88,12.4,11.87,12.29,637700.0],["2024-03-28",12.36,12.42,11.99,12.13,539300.0],["2024-04-01",12.22,12.22,11.67,11.84,461100.0],["2024-04-02",11.65,11.75,11.34,11.56,554600.0],["2024-04-03",11.5,11.85,11.39,11.71,523200.0],["2024-04-04",11.93,12.25,11.65,11.71,416400.0],["2024-04-05",11.64,11.74,11.32,11.5,335100.0],["2024-04-08",11.55,11.68,11.18,11.26,439800.0],["2024-04-09",11.24,11.53,11.18,11.33,330500.0],["2024-04-10",11.03,11.03,10.39,10.85,565200.0],["2024-04-11",10.92,11.13,10.66,10.96,399700.0],["2024-04-12",10.82,10.92,10.45,10.58,444300.0],["2024-04-15",10.65,10.77,10.22,10.25,494900.0],["2024-04-16",10.2,10.27,9.87,10.02,564100.0],["2024-04-17",10.37,10.53,10.2,10.25,444200.0],["2024-04-18",10.31,11.25,10.16,10.6,628200.0],["2024-04-19",10.54,10.99,10.54,10.92,305900.0],["2024-04-22",10.87,11.08,10.82,10.95,332600.0],["2024-04-23",10.88,11.69,10.88,11.57,530100.0],["2024-04-24",11.47,11.66,11.33,11.5,316800.0],["2024-04-25",11.41,11.42,11.22,11.33,552500.0],["2024-04-26",11.4,11.46,10.73,10.83,322500.0],["2024-04-29",10.94,11.37,10.85,10.93,375100.0],["2024-04-30",10.73,10.9,10.5,10.62,455900.0],["2024-05-01",10.67,11.32,10.58,11.05,389100.0],["2024-05-02",11.21,11.67,11.03,11.54,366900.0],["2024-05-03",11.8,11.92,11.74,11.85,384300.0],["2024-05-06",12.0,12.55,11.96,12.52,460500.0],["2024-05-07",12.5,12.81,12.44,12.76,535700.0],["2024-05-08",12.51,13.29,12.41,13.28,721600.0],["2024-05-09",13.29,13.74,13.19,13.73,956800.0],["2024-05-10",11.66,13.27,11.66,13.24,1187200.0],["2024-05-13",13.57,15.62,13.46,15.23,1596000.0],["2024-05-14",15.62,16.29,15.15,15.83,1263000.0],["2024-05-15",16.0,16.0,14.37,15.15,1494900.0],["2024-05-16",15.09,16.1,14.83,15.96,854600.0],["2024-05-17",15.89,15.95,14.98,15.61,993800.0],["2024-05-20",15.66,16.33,15.45,16.14,1101800.0],["2024-05-21",16.08,16.82,15.98,16.5,1015700.0],["2024-05-22",16.32,18.03,16.15,17.92,1066300.0],["2024-05-23",17.9,17.96,16.3,16.5,949300.0],["2024-05-24",16.69,16.69,16.08,16.43,651600.0],["2024-05-28",16.53,17.3,16.36,17.06,486900.0],["2024-05-29",16.55,16.61,15.74,16.25,446700.0],["2024-05-30",16.54,17.22,16.31,16.88,549300.0],["2024-05-31",17.04,17.63,16.96,17.34,557300.0],["2024-06-03",17.69,18.49,17.49,18.32,682100.0],["2024-06-04",17.96,18.58,17.96,18.01,619000.0],["2024-06-05",17.86,17.96,17.25,17.28,649700.0],["2024-06-06",17.09,17.64,16.66,17.5,690900.0],["2024-06-07",17.19,17.73,16.97,17.25,458100.0],["2024-06-10",17.05,17.32,16.38,16.88,892100.0],["2024-06-11",16.79,17.29,16.62,16.95,939800.0],["2024-06-12",17.5,17.5,15.88,15.9,772400.0],["2024-06-13",15.71,16.23,15.52,15.63,529200.0],["2024-06-14",15.59,16.38,15.59,15.71,812700.0],["2024-06-17",13.37,13.5,9.88,10.19,8576300.0],["2024-06-18",10.2,10.24,9.46,9.82,7943000.0],["2024-06-20",9.81,10.38,9.81,10.35,2473800.0],["2024-06-21",10.33,11.0,9.9,10.94,13417600.0],["2024-06-24",10.67,10.88,10.31,10.31,2256300.0],["2024-06-25",10.31,10.35,9.48,9.51,1831800.0],["2024-06-26",9.41,9.65,9.23,9.6,1533500.0],["2024-06-27",9.64,9.65,8.84,9.18,1827200.0],["2024-06-28",9.18,9.9,9.18,9.66,1422500.0],["2024-07-01",9.66,9.83,9.3,9.34,1027500.0],["2024-07-02",9.38,9.41,9.08,9.4,867600.0],["2024-07-03",9.37,9.77,9.37,9.63,391100.0],["2024-07-05",9.6,9.77,9.57,9.72,535100.0],["2024-07-08",9.9,10.05,9.35,9.38,524800.0],["2024-07-09",9.38,9.6,9.09,9.55,568800.0],["2024-07-10",9.61,10.09,9.55,10.06,604300.0],["2024-07-11",10.2,10.65,10.02,10.15,787700.0],["2024-07-12",10.2,10.28,9.81,10.04,664500.0],["2024-07-15",10.21,10.32,9.87,10.1,549600.0],["2024-07-16",10.15,10.54,10.11,10.49,667800.0],["2024-07-17",10.57,10.81,10.38,10.74,761800.0],["2024-07-18",10.78,10.99,10.4,10.52,677800.0],["2024-07-19",10.42,10.76,10.32,10.62,492600.0],["2024-07-22",10.62,10.79,10.3,10.75,578800.0],["2024-07-23",10.72,10.82,10.47,10.6,604800.0],["2024-07-24",10.65,10.65,10.2,10.3,507000.0],["2024-07-25",10.28,10.55,10.17,10.33,709100.0],["2024-07-26",10.61,10.96,10.39,10.9,476200.0],["2024-07-29",10.95,11.1,10.56,11.07,633600.0],["2024-07-30",11.08,11.33,10.94,10.95,610700.0],["2024-07-31",10.84,11.57,10.81,11.13,935000.0],["2024-08-01",11.16,11.21,10.33,10.4,569900.0],["2024-08-02",10.09,10.48,9.93,10.24,747900.0],["2024-08-05",9.51,10.27,9.29,10.12,1002000.0],["2024-08-06",10.12,10.26,9.74,10.0,674800.0],["2024-08-07",10.2,10.53,10.08,10.45,741500.0],["2024-08-08",10.34,10.5,10.17,10.3,1331700.0],["2024-08-09",9.75,10.71,9.33,9.74,884000.0],["2024-08-12",9.5,9.65,8.92,9.02,1145800.0],["2024-08-13",9.01,10.35,8.96,10.01,1732400.0],["2024-08-14",10.01,10.02,9.26,9.31,1012700.0],["2024-08-15",9.56,9.58,9.02,9.57,931900.0],["2024-08-16",9.64,9.97,9.49,9.89,623000.0],["2024-08-19",10.02,10.44,9.96,10.19,853600.0],["2024-08-20",10.11,10.15,9.67,9.96,1772400.0],["2024-08-21",10.01,10.35,9.87,10.29,499300.0],["2024-08-22",10.37,10.5,10.3,10.38,527600.0],["2024-08-23",10.5,10.71,10.39,10.43,574500.0],["2024-08-26",10.5,10.72,10.23,10.7,554200.0],["2024-08-27",10.56,10.56,10.08,10.37,457800.0],["2024-08-28",10.32,10.38,9.85,10.16,571000.0],["2024-08-29",9.96,10.63,9.96,10.39,411700.0],["2024-08-30",10.45,10.5,9.79,9.85,509300.0],["2024-09-03",9.79,9.92,9.67,9.85,520700.0],["2024-09-04",9.95,10.29,9.76,9.8,567700.0],["2024-09-05",9.82,9.95,9.28,9.31,634700.0],["2024-09-06",9.31,9.58,8.93,8.99,871400.0],["2024-09-09",8.72,8.87,7.85,7.95,4034800.0],["2024-09-10",7.95,8.0,7.57,7.83,1683900.0],["2024-09-11",7.76,8.0,7.51,7.98,1170200.0],["2024-09-12",8.06,8.48,8.0,8.25,954600.0],["2024-09-13",8.38,8.89,8.29,8.69,884600.0],["2024-09-16",8.72,8.84,8.55,8.65,1356100.0],["2024-09-17",8.82,9.11,8.75,8.87,1076400.0],["2024-09-18",8.88,9.34,8.88,9.03,1555300.0],["2024-09-19",9.34,9.44,8.84,8.89,1819300.0],["2024-09-20",8.83,8.99,8.03,8.14,16659600.0],["2024-09-23",8.22,8.33,7.56,7.85,3892800.0],["2024-09-24",7.9,7.94,7.08,7.66,3264600.0],["2024-09-25",7.66,7.82,7.14,7.42,4100400.0],["2024-09-26",7.67,8.25,7.64,7.98,1834800.0],["2024-09-27",8.02,8.48,8.02,8.17,1396100.0],["2024-09-30",8.17,8.75,8.15,8.69,1319800.0],["2024-10-01",8.68,8.84,8.34,8.53,818000.0],["2024-10-02",8.42,8.65,8.32,8.48,912400.0],["2024-10-03",8.37,8.39,8.15,8.28,562700.0],["2024-10-04",8.47,8.55,8.26,8.33,486200.0],["2024-10-07",8.29,8.34,8.14,8.22,876300.0],["2024-10-08",8.15,8.35,8.0,8.27,637600.0],["2024-10-09",8.25,8.42,7.94,7.94,543300.0],["2024-10-10",7.81,7.96,7.64,7.95,515600.0],["2024-10-11",7.91,8.18,7.86,7.98,586600.0],["2024-10-14",7.95,8.24,7.82,7.82,544800.0],["2024-10-15",7.75,8.0,7.72,7.83,729100.0],["2024-10-16",7.82,8.05,7.74,7.79,747600.0],["2024-10-17",7.67,8.09,7.54,8.07,1085300.0],["2024-10-18",8.07,8.52,8.07,8.22,569400.0],["2024-10-21",8.22,8.22,7.64,7.66,528800.0],["2024-10-22",7.97,8.22,7.82,7.86,776100.0],["2024-10-23",7.87,7.93,7.62,7.92,939800.0],["2024-10-24",7.87,8.2,7.87,8.13,517700.0],["2024-10-25",8.17,8.48,8.02,8.09,538700.0],["2024-10-28",8.06,8.42,8.06,8.26,849200.0],["2024-10-29",8.2,8.43,8.13,8.2,533100.0],["2024-10-30",8.22,8.43,8.19,8.27,435200.0],["2024-10-31",8.35,8.43,8.02,8.1,813800.0],["2024-11-01",8.25,8.4,8.18,8.21,413700.0],["2024-11-04",8.22,8.53,8.12,8.21,521000.0],["2024-11-05",8.21,8.57,8.16,8.52,628100.0],["2024-11-06",8.89,9.01,8.19,8.39,1413900.0],["2024-11-07",8.33,8.58,8.17,8.35,1032300.0],["2024-11-08",9.34,9.42,8.4,8.56,2757200.0],["2024-11-11",8.6,9.09,8.55,8.74,814000.0],["2024-11-12",8.62,8.68,8.22,8.48,1354300.0],["2024-11-13",8.5,9.72,8.49,9.65,1720500.0],["2024-11-14",9.6,10.0,9.41,9.52,1096700.0],["2024-11-15",9.62,9.62,9.15,9.25,765200.0],["2024-11-18",9.3,9.47,8.89,9.1,1178400.0],["2024-11-19",9.02,9.13,8.9,8.99,535400.0],["2024-11-20",8.92,9.75,8.92,9.57,639800.0],["2024-11-21",9.63,10.03,9.31,9.82,902200.0],["2024-11-22",9.82,9.98,9.24,9.41,714700.0],["2024-11-25",9.53,9.7,9.23,9.3,1223300.0],["2024-11-26",9.26,9.39,8.93,9.16,592300.0],["2024-11-27",9.23,9.57,9.14,9.47,835100.0],["2024-11-29",9.55,9.58,9.35,9.42,205500.0],["2024-12-02",9.42,9.77,9.29,9.71,409600.0],["2024-12-03",9.8,9.82,9.18,9.33,438700.0],["2024-12-04",9.35,9.42,9.18,9.29,344900.0],["2024-12-05",9.31,9.41,9.04,9.15,407700.0],["2024-12-06",9.17,9.5,9.01,9.39,639700.0],["2024-12-09",9.41,9.78,9.41,9.63,572200.0],["2024-12-10",9.63,9.66,9.42,9.62,404300.0],["2024-12-11",9.6,9.66,9.3,9.34,444500.0],["2024-12-12",9.37,10.05,9.37,9.92,687000.0],["2024-12-13",9.83,9.83,9.3,9.7,465600.0],["2024-12-16",9.65,9.93,9.47,9.76,504800.0],["2024-12-17",9.76,9.99,9.48,9.74,762900.0],["2024-12-18",9.75,9.88,9.13,9.33,1307300.0],["2024-12-19",9.37,9.46,9.14,9.25,692100.0],["2024-12-20",9.15,9.51,9.06,9.37,1263500.0],["2024-12-23",9.31,9.46,9.15,9.35,487700.0],["2024-12-24",9.39,9.43,9.26,9.38,145800.0],["2024-12-26",9.31,9.6,9.23,9.55,403600.0],["2024-12-27",9.53,9.73,9.21,9.42,349000.0],["2024-12-30",9.32,9.67,9.16,9.55,691700.0],["2024-12-31",9.6,9.97,9.6,9.9,383600.0],["2025-01-02",9.95,10.18,9.84,9.98,320600.0],["2025-01-03",10.03,10.04,9.71,9.85,548300.0],["2025-01-06",9.88,10.11,9.86,9.97,639300.0],["2025-01-07",9.97,10.12,9.56,9.58,409700.0],["2025-01-08",9.43,9.56,9.07,9.15,476800.0],["2025-01-10",9.01,9.02,8.74,8.95,473600.0],["2025-01-13",8.85,8.96,8.29,8.45,392900.0],["2025-01-14",8.51,8.94,8.5,8.93,398800.0],["2025-01-15",9.12,9.15,8.85,8.92,372000.0],["2025-01-16",8.95,9.2,8.82,9.07,387300.0],["2025-01-17",9.13,9.18,8.85,8.89,310000.0],["2025-01-21",8.98,9.12,8.9,8.99,318200.0],["2025-01-22",9.0,9.52,8.78,9.44,1119100.0],["2025-01-23",9.4,9.53,9.29,9.44,294700.0],["2025-01-24",9.39,10.03,9.38,10.01,282700.0],["2025-01-27",10.02,10.41,9.94,10.05,454900.0],["2025-01-28",10.01,10.56,9.88,10.41,334600.0],["2025-01-29",10.48,10.6,10.12,10.25,311700.0],["2025-01-30",10.3,10.32,9.77,9.86,330000.0],["2025-01-31",9.9,9.99,9.62,9.63,261700.0],["2025-02-03",9.4,9.63,9.34,9.45,242000.0],["2025-02-04",9.61,9.61,9.27,9.35,302800.0],["2025-02-05",9.35,9.55,9.14,9.45,653100.0],["2025-02-06",9.49,9.49,9.31,9.42,276000.0],["2025-02-07",9.46,9.81,9.25,9.79,459700.0],["2025-02-10",9.86,9.94,9.68,9.7,315400.0],["2025-02-11",9.57,9.96,9.48,9.73,347400.0],["2025-02-12",9.62,9.78,9.44,9.76,244700.0],["2025-02-13",9.72,9.91,9.62,9.84,383700.0],["2025-02-14",9.05,9.6,8.75,8.79,1309500.0],["2025-02-18",8.75,8.75,7.9,8.32,1080400.0],["2025-02-19",8.31,8.51,8.2,8.5,755100.0],["2025-02-20",8.38,8.38,7.96,8.02,856800.0],["2025-02-21",8.11,8.12,7.71,7.71,522500.0],["2025-02-24",7.7,7.93,7.62,7.69,761000.0],["2025-02-25",7.69,7.83,7.32,7.49,940300.0],["2025-02-26",7.47,7.5,7.24,7.25,777800.0],["2025-02-27",7.23,7.24,6.85,7.02,1274200.0],["2025-02-28",7.01,7.42,6.94,7.3,1160700.0],["2025-03-03",7.34,7.44,6.8,6.86,869600.0],["2025-03-04",6.81,7.11,6.65,6.92,803100.0],["2025-03-05",6.93,7.13,6.84,7.05,552500.0],["2025-03-06",7.02,7.19,6.84,7.14,565600.0],["2025-03-07",7.19,7.4,7.03,7.06,499700.0],["2025-03-10",6.93,7.11,6.77,6.95,845200.0],["2025-03-11",6.87,7.1,6.59,7.01,845600.0],["2025-03-12",7.0,7.19,6.94,7.17,442300.0],["2025-03-13",7.1,7.25,6.72,6.78,770700.0],["2025-03-14",6.83,7.04,6.73,6.99,496600.0],["2025-03-17",7.05,7.17,6.89,7.03,684500.0],["2025-03-18",7.01,7.12,6.84,7.1,529700.0],["2025-03-19",7.1,7.3,7.04,7.16,571200.0],["2025-03-20",7.14,7.39,7.05,7.31,500400.0],["2025-03-21",7.21,7.39,7.14,7.2,1308100.0],["2025-03-24",7.31,7.38,6.66,6.84,737000.0],["2025-03-25",6.82,7.07,6.82,6.98,437900.0],["2025-03-26",7.01,7.24,7.01,7.18,425500.0],["2025-03-27",7.21,7.31,6.85,6.97,476800.0],["2025-03-28",6.95,7.04,6.74,6.84,511600.0],["2025-03-31",6.75,7.1,6.56,6.88,1070500.0],["2025-04-01",6.85,6.95,6.69,6.86,517600.0],["2025-04-02",6.78,6.99,6.78,6.91,337100.0],["2025-04-03",6.69,6.7,6.21,6.22,632800.0],["2025-04-04",6.03,6.28,5.85,6.21,711300.0],["2025-04-07",6.03,6.31,5.61,5.97,539300.0],["2025-04-08",6.26,6.26,5.41,5.55,616300.0],["2025-04-09",5.54,6.21,5.47,6.14,748200.0],["2025-04-10",6.04,6.04,5.64,5.85,608800.0],["2025-04-11",5.99,6.03,5.7,6.01,419800.0],["2025-04-14",6.15,6.31,6.0,6.25,541700.0],["2025-04-15",6.19,6.21,5.75,5.93,525000.0],["2025-04-16",5.92,6.05,5.83,5.98,650900.0],["2025-04-17",5.96,6.15,5.95,6.1,300500.0],["2025-04-21",6.02,6.08,5.93,6.02,339700.0],["2025-04-22",6.09,6.29,5.95,6.27,320800.0],["2025-04-23",6.42,6.51,6.15,6.24,329900.0],["2025-04-24",6.24,6.37,6.15,6.36,274600.0],["2025-04-25",6.35,6.55,6.28,6.54,342400.0],["2025-04-28",6.52,6.59,6.46,6.54,246400.0],["2025-04-29",6.48,6.61,6.48,6.58,257000.0],["2025-04-30",6.47,6.47,6.21,6.4,286300.0],["2025-05-01",6.39,6.41,6.26,6.3,198500.0],["2025-05-02",6.34,6.39,6.22,6.25,267500.0],["2025-05-05",6.2,6.29,6.08,6.26,296000.0],["2025-05-06",6.19,6.47,6.1,6.38,428000.0],["2025-05-07",6.38,6.67,6.38,6.63,688600.0],["2025-05-08",6.66,6.72,6.17,6.19,680900.0],["2025-05-09",6.05,6.34,5.57,6.33,1115500.0],["2025-05-12",6.45,6.51,5.83,5.85,734800.0],["2025-05-13",5.83,6.09,5.71,6.02,982200.0],["2025-05-14",6.05,6.15,5.93,6.14,689900.0],["2025-05-15",6.15,6.42,5.99,6.42,546200.0],["2025-05-16",6.46,6.67,6.18,6.23,791500.0],["2025-05-19",6.15,6.41,6.01,6.39,1092700.0],["2025-05-20",6.39,6.54,6.18,6.47,611300.0],["2025-05-21",6.39,6.53,6.19,6.27,545600.0],["2025-05-22",6.27,6.41,6.17,6.27,466200.0],["2025-05-23",6.14,6.35,6.14,6.2,548000.0],["2025-05-27",6.26,6.58,6.26,6.57,582600.0],["2025-05-28",6.57,6.73,6.44,6.52,703100.0],["2025-05-29",6.52,6.7,6.39,6.64,441800.0],["2025-05-30",6.62,6.71,6.45,6.61,686000.0],["2025-06-02",6.54,6.64,6.33,6.47,688000.0],["2025-06-03",6.46,6.71,6.36,6.63,516900.0],["2025-06-04",6.66,6.73,6.47,6.47,476400.0],["2025-06-05",6.47,6.76,6.43,6.6,596800.0],["2025-06-06",6.66,6.83,6.47,6.48,359600.0],["2025-06-09",6.54,6.81,6.47,6.75,419900.0],["2025-06-10",6.79,7.06,6.67,7.04,816300.0],["2025-06-11",7.05,7.19,6.97,6.98,506800.0],["2025-06-12",6.9,6.93,6.24,6.51,433000.0],["2025-06-13",6.36,6.51,6.23,6.24,381200.0],["2025-06-16",6.3,6.37,6.09,6.18,371100.0],["2025-06-17",6.14,6.18,6.05,6.06,297100.0],["2025-06-18",6.03,6.15,5.94,6.03,439600.0],["2025-06-20",6.16,6.22,5.89,6.0,1669200.0],["2025-06-23",5.97,6.32,5.77,6.27,962700.0],["2025-06-24",6.35,6.38,5.96,5.99,522200.0],["2025-06-25",5.99,6.06,5.9,5.98,866100.0],["2025-06-26",6.0,6.32,5.96,6.29,402300.0],["2025-06-27",6.34,6.42,6.23,6.38,516800.0],["2025-06-30",6.38,6.44,6.25,6.27,357000.0],["2025-07-01",6.27,6.43,6.12,6.14,404000.0],["2025-07-02",6.14,6.26,6.08,6.13,369500.0],["2025-07-03",6.15,6.18,6.04,6.15,209600.0],["2025-07-07",6.14,6.18,5.9,5.95,650400.0],["2025-07-08",5.97,6.23,5.93,6.06,507200.0],["2025-07-09",6.1,6.1,5.94,5.99,423700.0],["2025-07-10",5.97,6.13,5.93,6.04,482200.0],["2025-07-11",6.04,6.14,5.94,6.09,443400.0],["2025-07-14",6.09,6.39,6.02,6.34,314500.0],["2025-07-15",6.38,6.4,6.05,6.05,280500.0],["2025-07-16",6.07,6.21,6.02,6.11,337300.0],["2025-07-17",6.11,6.26,6.1,6.23,489600.0],["2025-07-18",6.28,6.28,6.13,6.15,257200.0],["2025-07-21",6.2,6.24,6.12,6.14,212400.0],["2025-07-22",6.12,6.22,6.11,6.2,307800.0],["2025-07-23",6.24,6.47,6.17,6.44,509400.0],["2025-07-24",6.44,6.55,6.34,6.5,464000.0],["2025-07-25",6.53,6.53,6.33,6.34,301000.0],["2025-07-28",6.33,6.34,6.19,6.24,291100.0],["2025-07-29",6.3,6.3,5.98,5.99,364400.0],["2025-07-30",6.0,6.1,5.83,5.94,590700.0],["2025-07-31",5.88,6.02,5.67,5.99,933800.0],["2025-08-01",5.94,5.94,5.41,5.63,1604100.0],["2025-08-04",5.66,6.04,5.63,6.01,485100.0],["2025-08-05",6.05,6.09,5.83,5.98,483700.0],["2025-08-06",5.99,6.03,5.9,5.92,485500.0],["2025-08-07",6.02,6.04,5.68,6.0,560400.0],["2025-08-08",7.38,8.18,6.28,6.53,3153300.0],["2025-08-11",6.67,7.34,6.67,6.76,1388600.0],["2025-08-12",6.84,7.08,6.71,6.84,1758600.0],["2025-08-13",6.92,7.33,6.85,7.25,1594300.0],["2025-08-14",7.17,7.22,6.9,7.08,540800.0],["2025-08-15",7.1,7.15,6.93,7.1,615700.0],["2025-08-18",7.09,7.1,6.87,6.95,447900.0],["2025-08-19",6.98,7.07,6.9,7.01,372500.0],["2025-08-20",6.97,6.98,6.68,6.76,513200.0],["2025-08-21",6.71,6.89,6.69,6.88,315900.0],["2025-08-22",6.88,7.14,6.86,7.1,342700.0],["2025-08-25",7.08,7.22,6.98,7.2,357300.0],["2025-08-26",7.22,7.25,7.08,7.15,518800.0],["2025-08-27",7.1,7.15,6.99,6.99,298500.0],["2025-08-28",7.01,7.08,6.9,7.06,343800.0],["2025-08-29",7.04,7.08,6.92,7.06,364500.0],["2025-09-02",7.03,7.23,7.0,7.21,418800.0],["2025-09-03",7.24,7.36,7.15,7.29,285800.0],["2025-09-04",7.31,7.38,7.28,7.36,329800.0],["2025-09-05",7.39,7.73,7.39,7.56,535500.0],["2025-09-08",7.57,7.92,7.51,7.91,542200.0],["2025-09-09",7.93,7.93,7.59,7.75,356500.0],["2025-09-10",7.69,7.69,7.38,7.57,495100.0],["2025-09-11",7.59,8.0,7.5,7.98,579400.0],["2025-09-12",8.06,8.48,7.96,8.23,745100.0],["2025-09-15",8.31,8.36,8.13,8.36,296400.0],["2025-09-16",8.35,8.41,8.16,8.2,324900.0],["2025-09-17",8.25,8.44,8.19,8.32,452100.0],["2025-09-18",8.38,8.44,8.24,8.37,307600.0],["2025-09-19",8.34,8.75,8.26,8.4,1270000.0],["2025-09-22",8.36,8.44,7.87,7.88,464300.0],["2025-09-23",7.91,8.17,7.9,7.93,280500.0],["2025-09-24",7.94,8.11,7.9,8.08,236400.0],["2025-09-25",8.04,8.14,7.97,8.08,263300.0],["2025-09-26",8.12,8.34,8.07,8.33,278900.0],["2025-09-29",8.31,8.39,8.18,8.34,242300.0],["2025-09-30",8.3,8.38,8.18,8.24,219600.0],["2025-10-01",8.18,8.32,8.07,8.27,355600.0],["2025-10-02",8.3,8.4,7.77,7.83,271000.0],["2025-10-03",7.86,8.11,7.81,8.07,303900.0],["2025-10-06",8.13,8.16,7.91,7.93,275000.0],["2025-10-07",7.94,8.13,7.72,7.93,781600.0],["2025-10-08",7.97,8.06,7.86,7.89,382500.0],["2025-10-09",7.93,7.97,7.72,7.89,1297100.0],["2025-10-10",7.92,8.19,7.5,7.52,393500.0],["2025-10-13",7.65,7.87,7.61,7.69,544400.0],["2025-10-14",7.6,7.88,7.52,7.67,533200.0],["2025-10-15",7.68,7.68,7.26,7.34,422700.0],["2025-10-16",7.37,7.43,7.22,7.3,246500.0],["2025-10-17",7.23,7.28,7.05,7.07,338200.0],["2025-10-20",7.17,7.24,7.14,7.2,235200.0],["2025-10-21",7.21,7.45,7.16,7.42,221300.0],["2025-10-22",7.4,7.6,7.3,7.52,352300.0],["2025-10-23",7.55,7.73,7.49,7.63,287300.0],["2025-10-24",7.78,7.94,7.6,7.81,345200.0],["2025-10-27",7.84,7.84,7.56,7.62,325700.0],["2025-10-28",7.61,7.64,7.53,7.58,229500.0],["2025-10-29",7.62,7.8,7.46,7.73,395100.0],["2025-10-30",7.7,7.76,7.49,7.51,324800.0],["2025-10-31",7.55,7.58,7.47,7.58,269600.0],["2025-11-03",7.58,7.62,7.4,7.5,329900.0],["2025-11-04",7.41,7.47,7.35,7.4,265800.0],["2025-11-05",7.4,7.54,7.35,7.46,302800.0],["2025-11-06",7.44,7.63,7.23,7.25,369900.0],["2025-11-07",7.21,7.66,6.98,7.52,607000.0],["2025-11-10",7.88,8.54,7.77,8.09,669000.0],["2025-11-11",8.15,8.22,7.77,7.8,554800.0],["2025-11-12",7.79,8.4,7.79,8.22,575900.0],["2025-11-13",8.12,8.16,7.9,7.97,484800.0],["2025-11-14",7.91,7.91,7.63,7.8,485700.0],["2025-11-17",7.77,7.84,7.67,7.82,307300.0],["2025-11-18",7.79,8.18,7.63,8.13,354000.0],["2025-11-19",8.12,8.2,8.07,8.11,272500.0],["2025-11-20",8.26,8.33,8.01,8.04,319300.0],["2025-11-21",8.06,8.64,8.04,8.55,359400.0],["2025-11-24",8.6,8.8,8.38,8.79,492300.0],["2025-11-25",8.88,9.0,8.75,8.93,295600.0],["2025-11-26",8.9,8.93,8.68,8.74,234100.0],["2025-11-28",8.76,9.0,8.61,8.92,202800.0],["2025-12-01",8.83,9.03,8.78,8.93,282200.0],["2025-12-02",8.94,8.94,8.55,8.78,427500.0],["2025-12-03",8.78,8.99,8.68,8.97,346200.0],["2025-12-04",8.97,9.11,8.83,9.09,267900.0],["2025-12-05",9.04,9.29,8.97,9.0,223900.0],["2025-12-08",9.03,9.43,9.01,9.34,368600.0],["2025-12-09",9.27,9.8,9.17,9.72,374100.0],["2025-12-10",9.72,9.92,9.63,9.71,450100.0],["2025-12-11",9.72,10.08,9.71,9.98,325800.0],["2025-12-12",10.02,10.18,9.85,10.01,388800.0],["2025-12-15",9.56,10.01,9.32,9.98,508700.0],["2025-12-16",9.91,10.28,9.78,9.79,656700.0],["2025-12-17",9.77,9.84,9.59,9.74,481400.0],["2025-12-18",9.82,9.91,9.63,9.63,573000.0],["2025-12-19",9.67,9.68,9.52,9.63,1301300.0],["2025-12-22",9.6,9.77,9.49,9.63,646200.0],["2025-12-23",9.62,9.8,9.5,9.79,647100.0],["2025-12-24",9.81,9.82,9.63,9.68,297100.0],["2025-12-26",9.73,9.82,9.68,9.8,292600.0],["2025-12-29",9.8,9.86,9.71,9.83,488000.0],["2025-12-30",9.85,9.9,9.73,9.73,542400.0],["2025-12-31",9.7,9.72,9.49,9.52,370500.0],["2026-01-02",9.58,9.58,9.24,9.25,359400.0],["2026-01-05",9.25,9.52,9.2,9.5,464600.0],["2026-01-06",9.45,9.45,8.93,8.96,487000.0],["2026-01-07",8.96,8.98,8.38,8.78,729200.0],["2026-01-08",8.76,8.91,8.7,8.78,254200.0],["2026-01-09",8.79,8.84,8.52,8.53,261200.0],["2026-01-12",8.46,8.51,8.32,8.47,233300.0],["2026-01-13",8.51,8.56,8.38,8.48,315500.0],["2026-01-14",8.46,8.57,8.3,8.39,214400.0],["2026-01-15",8.4,8.61,8.37,8.4,255400.0],["2026-01-16",8.4,8.48,8.26,8.28,346600.0],["2026-01-20",8.14,8.19,7.79,7.86,364500.0],["2026-01-21",7.9,8.06,7.67,7.77,489300.0],["2026-01-22",7.81,8.01,7.81,7.94,365800.0],["2026-01-23",7.76,7.98,7.76,7.95,479300.0],["2026-01-26",7.92,7.94,7.8,7.87,256900.0],["2026-01-27",7.84,7.84,7.69,7.77,221700.0],["2026-01-28",7.77,7.81,7.7,7.72,273900.0],["2026-01-29",7.79,7.82,7.55,7.61,256400.0],["2026-01-30",7.59,7.74,7.55,7.71,517300.0],["2026-02-02",7.71,8.11,7.64,8.06,486500.0],["2026-02-03",8.09,8.09,7.6,7.73,472000.0],["2026-02-04",7.73,8.04,7.73,8.0,627400.0],["2026-02-05",7.93,7.93,7.61,7.83,338200.0],["2026-02-06",7.89,7.96,7.62,7.63,443800.0],["2026-02-09",7.69,7.7,7.25,7.42,348300.0],["2026-02-10",7.46,7.73,7.46,7.68,558300.0],["2026-02-11",7.68,7.71,7.24,7.5,620300.0],["2026-02-12",7.68,7.97,7.19,7.33,1396200.0],["2026-02-13",7.32,7.73,7.12,7.55,634900.0],["2026-02-17",7.62,8.32,7.54,8.25,704200.0],["2026-02-18",8.25,8.89,8.25,8.66,884400.0],["2026-02-19",8.63,8.76,8.51,8.62,397700.0],["2026-02-20",8.62,8.65,8.22,8.35,356800.0],["2026-02-23",8.3,8.39,7.71,7.77,522500.0],["2026-02-24",7.77,7.82,7.27,7.34,544400.0],["2026-02-25",7.36,7.68,7.26,7.52,504700.0],["2026-02-26",7.49,7.73,7.44,7.64,468900.0],["2026-02-27",7.56,8.26,7.52,8.17,613200.0],["2026-03-02",8.05,8.22,7.76,7.8,626200.0],["2026-03-03",7.79,7.82,7.55,7.81,375500.0],["2026-03-04",7.87,8.21,7.77,8.18,385700.0],["2026-03-05",8.08,8.35,8.05,8.28,333900.0],["2026-03-06",8.1,8.32,8.0,8.3,318300.0],["2026-03-09",8.14,8.22,7.75,8.05,445200.0],["2026-03-10",7.95,8.05,7.8,7.96,633500.0],["2026-03-11",7.91,8.01,7.62,7.63,586300.0],["2026-03-12",7.61,7.67,7.21,7.44,540500.0],["2026-03-13",7.46,7.47,7.17,7.21,298500.0],["2026-03-16",7.25,7.27,6.9,6.91,328900.0],["2026-03-17",6.95,7.2,6.95,6.96,394800.0],["2026-03-18",6.91,6.98,6.7,6.74,319400.0],["2026-03-19",6.69,6.79,6.52,6.64,387300.0],["2026-03-20",6.66,6.83,6.58,6.81,873500.0],["2026-03-23",6.94,7.25,6.86,6.93,495200.0],["2026-03-24",6.83,6.98,6.72,6.77,551500.0],["2026-03-25",6.78,6.88,6.61,6.7,405800.0],["2026-03-26",6.58,6.85,6.56,6.69,265900.0],["2026-03-27",6.67,6.69,6.47,6.52,314900.0],["2026-03-30",6.62,6.84,6.55,6.66,348300.0],["2026-03-31",6.75,6.94,6.64,6.79,336900.0],["2026-04-01",6.82,7.04,6.79,7.0,448900.0],["2026-04-02",6.87,7.28,6.77,7.17,331400.0],["2026-04-06",7.06,7.47,7.06,7.38,268700.0],["2026-04-07",7.37,7.68,7.37,7.58,350600.0],["2026-04-08",7.85,7.89,7.5,7.55,329500.0],["2026-04-09",7.48,7.54,7.29,7.52,354100.0],["2026-04-10",7.51,7.6,7.4,7.49,201900.0],["2026-04-13",7.42,7.56,7.31,7.55,295300.0],["2026-04-14",7.51,7.73,7.51,7.69,269800.0],["2026-04-15",7.69,8.07,7.68,8.05,336100.0],["2026-04-16",8.09,8.28,8.03,8.23,277900.0],["2026-04-17",8.29,8.84,8.22,8.77,385100.0],["2026-04-20",8.63,8.94,8.63,8.66,361200.0],["2026-04-21",8.64,8.83,8.57,8.58,278000.0],["2026-04-22",8.59,8.94,8.55,8.73,457900.0],["2026-04-23",8.67,8.82,8.55,8.76,225600.0],["2026-04-24",8.7,8.7,8.31,8.47,253800.0],["2026-04-27",8.5,8.75,8.43,8.43,394300.0],["2026-04-28",8.44,8.59,8.22,8.57,322700.0],["2026-04-29",8.49,8.62,8.21,8.26,441900.0],["2026-04-30",8.3,8.58,8.15,8.49,735000.0],["2026-05-01",8.51,8.71,8.48,8.57,299600.0],["2026-05-04",8.53,8.62,8.27,8.29,407500.0],["2026-05-05",8.31,8.4,7.99,8.12,846000.0],["2026-05-06",8.24,8.5,8.24,8.47,255300.0],["2026-05-07",8.52,8.64,8.47,8.56,244900.0],["2026-05-08",8.2,8.8,7.66,8.8,618900.0],["2026-05-11",8.74,9.2,8.08,8.19,2597200.0],["2026-05-12",8.14,8.33,8.01,8.08,580400.0],["2026-05-13",8.22,8.51,8.06,8.39,503100.0],["2026-05-14",8.41,8.6,8.24,8.31,508600.0],["2026-05-15",8.25,8.35,8.22,8.3,311300.0],["2026-05-18",8.3,8.42,8.24,8.35,372000.0],["2026-05-19",8.36,8.71,8.31,8.46,411500.0],["2026-05-20",8.42,8.72,8.25,8.65,425700.0],["2026-05-21",8.55,9.05,8.44,9.0,456500.0],["2026-05-22",9.06,9.39,9.06,9.24,412200.0],["2026-05-26",9.24,9.59,9.2,9.54,407100.0],["2026-05-27",9.59,9.93,9.55,9.89,605100.0],["2026-05-28",9.87,10.1,9.74,9.83,377100.0],["2026-05-29",9.75,9.86,9.65,9.72,717500.0],["2026-06-01",9.65,10.35,9.65,10.33,648100.0],["2026-06-02",10.09,10.65,10.09,10.54,665900.0],["2026-06-03",10.47,10.47,9.37,9.44,1030400.0],["2026-06-04",9.42,9.97,9.42,9.75,482700.0],["2026-06-05",10.11,10.11,9.65,9.8,461900.0],["2026-06-08",9.8,9.98,9.6,9.68,508300.0],["2026-06-09",9.74,10.04,9.74,9.92,458400.0],["2026-06-10",9.91,10.28,9.86,10.2,513700.0],["2026-06-11",10.22,10.46,10.06,10.08,510700.0],["2026-06-12",10.08,10.24,9.75,10.08,367800.0],["2026-06-15",10.08,10.1,9.54,9.67,528900.0],["2026-06-16",9.67,9.78,9.3,9.57,426200.0],["2026-06-17",9.42,9.47,9.06,9.3,608100.0],["2026-06-18",9.34,9.47,9.08,9.36,1151700.0],["2026-06-22",9.24,9.41,9.19,9.35,459700.0],["2026-06-23",9.28,9.85,9.27,9.82,374000.0],["2026-06-24",9.8,10.05,9.71,9.75,361800.0],["2026-06-25",9.68,9.77,9.39,9.45,366000.0],["2026-06-26",9.46,10.13,9.36,10.08,1061000.0],["2026-06-29",10.23,10.41,10.045,10.045,448599.0],["2026-07-06",10.27,10.49,10.14,10.14,404734.56262],["2026-07-07",10.14,10.2538,9.89,9.99,448213.953378],["2026-07-08",9.97,10.2397,9.959,10.07,300494.349771],["2026-07-09",10.07,10.215,9.835,9.9,339977.582741],["2026-07-10",10.05,10.105,9.51,9.92,469055.614283],["2026-07-13",9.95,10.31,9.885,9.97,365983.802168],["2026-07-14",9.98,10.07,9.765,9.82,315649.993495],["2026-07-15",9.84,10.6328,9.84,10.585,616753.923395],["2026-07-16",10.505,11.13,10.505,10.9,1056399.309612],["2026-07-17",10.74,11.075,10.2701,10.49,503259.727065],["2026-07-20",10.54,10.76,10.44,10.52,367604.365073],["2026-07-21",10.43,10.65,10.36,10.43,402798.115518],["2026-07-22",10.4,10.465,10.01,10.16,568210.444612],["2026-07-23",10.05,10.11,9.54,9.79,707699.960202],["2026-07-24",9.71,10.14,9.7,9.79,578896.870947],["2026-07-27",9.96,10.35,9.96,10.13,477357.562378],["2026-07-28",10.28,10.375,10.11,10.26,423303.400632],["2026-07-29",10.27,10.58,10.23,10.25,711812.733417],["2026-07-30",8.97,9.95,8.97,9.71,1133302.602459],["2026-07-31",9.95,11.66,9.93,11.2,3207576.208772],["2026-08-03",11.33,11.5,10.54,10.9,1413496.2189],["2026-08-04",11,11.6,10.97,11.4,1144323.57983],["2026-08-05",11.48,12.44,11.34,12.03,1452686.053622],["2026-08-06",11.97,12.515,11.82,11.87,950561.930324],["2026-08-07",11.84,12.15,11.72,11.86,608496.071614],["2026-08-10",11.87,11.9551,11.65,11.655,140934.558768],["2026-08-11",11.85,11.925,11.565,11.79,442145.781968],["2026-08-12",11.95,11.95,11.64,11.75,512144.29681],["2026-08-13",11.795,12.225,11.68,12.02,604041.166257],["2026-08-14",12.02,12.36,11.98,12.36,513490.919346]]}