{"t":"ENTA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-03-21",14.51,17.85,14.31,17.18,1763600.0],["2013-03-22",17.57,17.57,16.71,16.81,75200.0],["2013-03-25",17.4,17.4,16.8,16.83,24100.0],["2013-03-26",16.91,17.314,16.9,17.09,27000.0],["2013-03-27",16.95,17.23,16.58,17.09,33900.0],["2013-03-28",16.98,18.5,16.92,18.2,57700.0],["2013-04-01",18.26,21.809,18.26,19.93,68200.0],["2013-04-02",20.13,21.38,19.54,20.16,130700.0],["2013-04-03",20.21,20.59,19.5,19.93,98300.0],["2013-04-04",19.98,20.407,19.58,19.84,35500.0],["2013-04-05",19.85,20.431,19.71,20.34,42900.0],["2013-04-08",21.19,21.19,20.19,20.8,93100.0],["2013-04-09",20.99,21.0,20.5,20.65,82100.0],["2013-04-10",20.494,22.17,20.494,21.69,74500.0],["2013-04-11",21.5,21.72,21.03,21.12,32300.0],["2013-04-12",20.93,20.93,19.05,19.68,59300.0],["2013-04-15",20.27,21.0,19.78,20.35,183200.0],["2013-04-16",21.57,21.8,19.88,20.0,107100.0],["2013-04-17",20.5,20.5,19.5,19.9,40200.0],["2013-04-18",20.36,20.64,20.0,20.64,71200.0],["2013-04-19",20.8,20.82,20.03,20.13,142100.0],["2013-04-22",20.233,20.82,20.233,20.43,124400.0],["2013-04-23",21.21,22.4,20.35,20.99,165100.0],["2013-04-24",21.199,21.32,20.73,21.01,111800.0],["2013-04-25",21.001,21.5,18.0,18.52,166200.0],["2013-04-26",18.75,20.95,18.75,20.62,175000.0],["2013-04-29",21.29,21.29,20.05,20.43,89900.0],["2013-04-30",20.5,20.5,19.7,19.96,53900.0],["2013-05-01",20.105,20.49,19.5,19.73,50600.0],["2013-05-02",19.91,20.16,18.79,19.57,95600.0],["2013-05-03",19.64,20.38,18.771,19.37,37700.0],["2013-05-06",19.34,20.32,19.32,19.9,26400.0],["2013-05-07",19.78,20.04,19.7,19.92,18400.0],["2013-05-08",19.97,20.4,19.7,20.07,17700.0],["2013-05-09",20.1,20.1,19.9,20.05,19600.0],["2013-05-10",20.08,20.1,19.45,19.9,16700.0],["2013-05-13",19.95,19.95,19.426,19.79,19900.0],["2013-05-14",19.67,19.9,19.5,19.76,27900.0],["2013-05-15",19.87,20.62,19.508,20.4,69800.0],["2013-05-16",20.42,21.48,20.05,20.85,34100.0],["2013-05-17",20.46,21.86,20.32,20.88,17400.0],["2013-05-20",20.89,21.5,20.65,20.7,8700.0],["2013-05-21",20.86,21.23,20.15,20.4,36900.0],["2013-05-22",20.57,20.57,20.05,20.06,6100.0],["2013-05-23",20.04,20.19,19.7,19.86,19800.0],["2013-05-24",19.94,20.0,19.75,20.0,21400.0],["2013-05-28",20.0,20.19,19.82,19.95,35900.0],["2013-05-29",19.93,19.952,19.65,19.78,43000.0],["2013-05-30",19.69,19.69,19.15,19.5,37000.0],["2013-05-31",19.43,19.65,19.3,19.48,55100.0],["2013-06-03",19.85,19.95,18.77,18.97,8100.0],["2013-06-04",18.86,18.93,17.0,18.57,50200.0],["2013-06-05",18.67,19.0,18.57,18.89,23500.0],["2013-06-06",18.99,18.99,18.386,18.75,7100.0],["2013-06-07",18.76,19.0,18.76,18.8,8000.0],["2013-06-10",18.83,18.95,18.23,18.82,11000.0],["2013-06-11",18.65,19.0,18.3,18.76,23300.0],["2013-06-12",18.86,18.95,18.0,18.16,11500.0],["2013-06-13",18.085,18.085,17.01,17.45,25800.0],["2013-06-14",17.45,17.512,16.61,16.87,22700.0],["2013-06-17",16.88,17.05,16.18,16.49,30900.0],["2013-06-18",16.53,18.39,16.48,17.72,114200.0],["2013-06-19",18.08,18.4,17.52,17.74,45900.0],["2013-06-20",17.7,17.7,17.3,17.47,59000.0],["2013-06-21",17.3,18.019,17.05,17.6,83100.0],["2013-06-24",17.64,18.01,17.16,17.89,43900.0],["2013-06-25",17.99,18.28,17.3,18.0,49900.0],["2013-06-26",18.05,18.35,17.8,18.2,34000.0],["2013-06-27",18.16,18.615,17.89,17.99,75000.0],["2013-06-28",18.0,18.5,17.53,17.71,526000.0],["2013-07-01",17.67,18.24,17.09,17.29,78400.0],["2013-07-02",17.1,17.81,17.05,17.52,125100.0],["2013-07-03",17.36,17.66,17.05,17.24,53200.0],["2013-07-05",17.16,17.458,17.12,17.38,52500.0],["2013-07-08",17.48,17.86,17.46,17.7,34700.0],["2013-07-09",17.83,18.249,17.698,18.1,106700.0],["2013-07-10",18.04,19.08,18.04,19.0,140100.0],["2013-07-11",19.1,19.23,18.15,18.29,117900.0],["2013-07-12",18.748,18.748,17.5,17.8,181900.0],["2013-07-15",17.76,17.98,17.34,17.96,57200.0],["2013-07-16",18.1,18.33,17.52,17.69,60700.0],["2013-07-17",17.82,19.02,17.66,18.7,157100.0],["2013-07-18",18.74,18.86,18.01,18.19,69600.0],["2013-07-19",18.11,18.49,17.35,17.65,45500.0],["2013-07-22",17.51,17.98,17.21,17.44,100300.0],["2013-07-23",17.34,17.495,17.09,17.2,101300.0],["2013-07-24",17.2,18.09,17.01,17.19,81900.0],["2013-07-25",17.4,17.6,17.15,17.44,71100.0],["2013-07-26",17.49,17.68,17.11,17.37,93800.0],["2013-07-29",17.37,17.77,16.85,16.98,219200.0],["2013-07-30",17.0,17.57,16.85,17.01,43000.0],["2013-07-31",17.2,18.34,17.0,18.34,131900.0],["2013-08-01",18.36,19.47,18.06,19.18,135200.0],["2013-08-02",19.22,19.26,18.66,18.93,110600.0],["2013-08-05",18.77,19.2,18.61,19.1,54400.0],["2013-08-06",19.01,19.22,18.76,18.92,44300.0],["2013-08-07",18.85,19.0,17.88,18.09,53400.0],["2013-08-08",18.14,18.26,17.52,17.69,41200.0],["2013-08-09",17.65,17.89,17.59,17.67,44000.0],["2013-08-12",18.0,18.97,18.0,18.87,94300.0],["2013-08-13",19.0,19.25,18.8,18.98,83400.0],["2013-08-14",19.13,19.13,18.46,18.71,43000.0],["2013-08-15",18.68,19.7,18.54,19.02,37100.0],["2013-08-16",19.0,19.02,18.52,18.58,74200.0],["2013-08-19",18.51,18.94,18.51,18.72,28100.0],["2013-08-20",18.92,19.44,18.68,18.8,55000.0],["2013-08-21",18.84,19.2,18.7,19.05,45100.0],["2013-08-22",19.0,19.28,18.91,18.98,33800.0],["2013-08-23",18.7,18.94,18.21,18.5,84900.0],["2013-08-26",18.37,19.19,18.37,18.67,32800.0],["2013-08-27",18.63,18.89,18.25,18.44,36200.0],["2013-08-28",18.4,18.89,18.4,18.67,16700.0],["2013-08-29",18.79,19.09,18.51,18.6,45000.0],["2013-08-30",18.61,18.7,18.53,18.58,39700.0],["2013-09-03",18.72,19.23,18.61,18.74,31600.0],["2013-09-04",18.69,18.99,18.65,18.87,70300.0],["2013-09-05",18.75,19.18,18.65,18.98,86700.0],["2013-09-06",19.0,19.2,18.51,18.61,87900.0],["2013-09-09",18.7,18.8,18.55,18.77,47100.0],["2013-09-10",18.93,19.3,18.6,19.29,96300.0],["2013-09-11",19.21,19.67,19.16,19.62,53100.0],["2013-09-12",19.68,19.78,19.35,19.61,46600.0],["2013-09-13",19.71,19.71,19.01,19.09,66300.0],["2013-09-16",18.91,19.34,18.25,19.13,152500.0],["2013-09-17",19.03,21.87,18.88,21.39,239300.0],["2013-09-18",21.39,23.13,21.38,22.42,189300.0],["2013-09-19",22.8,25.02,22.33,24.75,481400.0],["2013-09-20",24.86,26.39,24.43,25.0,435400.0],["2013-09-23",25.0,25.25,23.25,23.59,157400.0],["2013-09-24",24.0,24.0,22.85,22.95,147600.0],["2013-09-25",22.93,23.14,22.61,22.75,193600.0],["2013-09-26",23.0,23.62,23.0,23.29,87700.0],["2013-09-27",23.3,23.44,22.91,23.01,99400.0],["2013-09-30",23.0,23.46,22.63,22.92,130100.0],["2013-10-01",22.99,24.2,22.83,23.71,343200.0],["2013-10-02",23.8,24.29,23.19,23.27,82200.0],["2013-10-03",23.48,23.48,22.7,22.74,47300.0],["2013-10-04",22.75,22.75,21.46,21.84,163800.0],["2013-10-07",21.95,22.0,21.61,21.66,29100.0],["2013-10-08",21.79,22.7,20.79,20.9,133400.0],["2013-10-09",20.9,21.31,19.9,20.56,120100.0],["2013-10-10",20.75,21.42,20.75,20.92,71700.0],["2013-10-11",20.73,21.06,20.21,20.62,51500.0],["2013-10-14",20.41,20.5,19.4,19.5,151400.0],["2013-10-15",19.38,19.76,19.0,19.61,136100.0],["2013-10-16",19.73,21.0,19.73,20.81,278700.0],["2013-10-17",21.27,21.66,20.51,20.66,301500.0],["2013-10-18",21.26,21.26,18.31,20.3,405500.0],["2013-10-21",20.13,20.49,19.9,19.99,63200.0],["2013-10-22",20.05,20.59,19.77,20.33,50800.0],["2013-10-23",20.32,21.17,20.16,20.94,65300.0],["2013-10-24",21.0,21.27,20.02,20.18,83700.0],["2013-10-25",20.24,20.24,19.65,20.0,87300.0],["2013-10-28",20.0,20.0,19.63,19.88,31800.0],["2013-10-29",19.85,20.0,19.79,19.98,50400.0],["2013-10-30",20.0,20.31,19.79,19.93,73200.0],["2013-10-31",19.93,20.43,19.74,19.96,36000.0],["2013-11-01",20.0,20.37,19.75,20.15,89200.0],["2013-11-04",20.13,20.47,19.6,19.78,94500.0],["2013-11-05",19.78,19.98,18.88,18.94,102300.0],["2013-11-06",19.0,19.6,18.79,19.5,59100.0],["2013-11-07",19.54,20.06,18.86,19.94,75700.0],["2013-11-08",19.87,20.53,19.52,20.01,150100.0],["2013-11-11",20.02,20.2,19.78,20.0,92300.0],["2013-11-12",20.02,20.79,19.7,20.61,50200.0],["2013-11-13",20.51,20.51,19.68,20.38,39300.0],["2013-11-14",20.4,20.4,19.89,20.09,23200.0],["2013-11-15",19.95,20.36,19.95,20.25,25300.0],["2013-11-18",20.88,21.95,20.5,21.0,360500.0],["2013-11-19",21.0,21.83,20.66,21.6,161400.0],["2013-11-20",21.79,21.79,21.0,21.32,82900.0],["2013-11-21",21.35,22.38,21.35,22.38,193800.0],["2013-11-22",22.86,23.8,22.6,23.4,202400.0],["2013-11-25",24.66,25.12,23.44,24.84,288400.0],["2013-11-26",25.8,25.93,24.51,25.4,420300.0],["2013-11-27",25.42,27.39,25.38,26.98,288500.0],["2013-11-29",27.28,27.63,26.9,27.03,150900.0],["2013-12-02",27.39,27.9,27.08,27.6,259400.0],["2013-12-03",27.85,27.85,27.16,27.68,168400.0],["2013-12-04",27.5,28.7,27.5,28.06,176000.0],["2013-12-05",28.08,28.37,27.07,27.58,115300.0],["2013-12-06",27.71,28.14,27.32,27.72,220900.0],["2013-12-09",28.03,29.66,27.71,29.66,178200.0],["2013-12-10",30.9,38.48,30.05,38.14,1344700.0],["2013-12-11",37.94,38.32,35.39,36.25,604300.0],["2013-12-12",36.38,37.79,36.25,36.78,742900.0],["2013-12-13",36.78,37.88,36.0,37.16,228800.0],["2013-12-16",37.12,37.15,36.19,36.36,204200.0],["2013-12-17",36.31,36.31,35.31,35.61,133100.0],["2013-12-18",32.5,32.5,27.62,27.73,1156500.0],["2013-12-19",27.75,28.72,27.35,27.57,270900.0],["2013-12-20",27.42,28.23,27.37,27.45,206700.0],["2013-12-23",27.81,28.78,27.77,28.04,127200.0],["2013-12-24",28.18,28.51,28.04,28.31,31000.0],["2013-12-26",28.48,28.93,28.2,28.44,65800.0],["2013-12-27",28.64,28.71,27.79,28.06,44500.0],["2013-12-30",27.97,28.12,27.0,27.66,144300.0],["2013-12-31",27.77,28.01,27.25,27.28,209300.0],["2014-01-02",27.39,28.69,27.28,28.28,242700.0],["2014-01-03",28.28,29.11,28.15,28.86,114100.0],["2014-01-06",28.86,29.4,28.66,28.68,103400.0],["2014-01-07",29.21,30.8,28.65,30.04,128400.0],["2014-01-08",30.27,31.71,30.05,31.49,176500.0],["2014-01-09",31.74,32.44,31.21,32.06,175800.0],["2014-01-10",32.05,32.85,31.53,32.3,171100.0],["2014-01-13",32.31,32.93,31.3,31.63,206400.0],["2014-01-14",31.63,33.46,31.63,33.02,227400.0],["2014-01-15",33.21,34.0,32.75,33.64,154800.0],["2014-01-16",33.69,34.35,33.62,33.96,177300.0],["2014-01-17",33.8,33.99,33.16,33.41,72000.0],["2014-01-21",33.75,33.75,31.52,32.21,245800.0],["2014-01-22",32.13,32.53,31.26,31.59,138100.0],["2014-01-23",31.28,31.28,30.52,31.01,116800.0],["2014-01-24",30.92,30.98,29.76,30.03,114800.0],["2014-01-27",29.72,30.27,27.67,29.93,208200.0],["2014-01-28",30.88,33.74,30.43,33.27,437200.0],["2014-01-29",32.83,33.72,32.21,32.43,88000.0],["2014-01-30",32.68,33.03,32.27,32.27,67700.0],["2014-01-31",37.0,38.22,35.39,36.58,1586600.0],["2014-02-03",37.6,38.12,36.18,36.84,407900.0],["2014-02-04",37.17,39.76,36.59,39.03,368800.0],["2014-02-05",38.85,38.85,34.58,35.33,513200.0],["2014-02-06",35.27,36.07,34.41,35.0,141600.0],["2014-02-07",35.24,37.27,35.05,36.61,189000.0],["2014-02-10",37.2,38.68,36.73,38.28,384700.0],["2014-02-11",38.28,39.31,38.09,38.5,323700.0],["2014-02-12",38.4,40.45,38.4,40.02,189600.0],["2014-02-13",39.56,39.56,37.58,38.18,201000.0],["2014-02-14",38.01,38.9,37.28,38.58,186900.0],["2014-02-18",39.98,41.1,39.01,39.54,284700.0],["2014-02-19",39.15,39.5,38.25,38.25,161000.0],["2014-02-20",38.17,39.15,37.95,38.47,152400.0],["2014-02-21",38.6,40.0,38.2,39.95,440900.0],["2014-02-24",40.0,40.14,38.56,38.65,468700.0],["2014-02-25",38.4,39.5,37.67,38.99,402700.0],["2014-02-26",38.87,39.32,37.5,38.7,389100.0],["2014-02-27",38.46,38.79,37.55,38.2,233200.0],["2014-02-28",38.0,38.94,36.0,36.84,404900.0],["2014-03-03",36.01,39.24,36.0,38.43,440800.0],["2014-03-04",38.92,39.7,38.06,38.84,706700.0],["2014-03-05",39.04,40.04,38.02,38.81,232200.0],["2014-03-06",39.34,40.02,37.05,37.19,230200.0],["2014-03-07",37.31,37.36,36.06,36.8,265700.0],["2014-03-10",37.54,39.54,36.86,39.36,450400.0],["2014-03-11",39.25,39.74,38.26,38.83,259000.0],["2014-03-12",38.48,38.78,37.52,38.25,280800.0],["2014-03-13",38.01,38.4,37.37,38.14,158000.0],["2014-03-14",38.0,41.24,38.0,40.85,603800.0],["2014-03-17",41.86,41.97,39.03,40.25,232800.0],["2014-03-18",40.13,40.87,39.59,40.38,385500.0],["2014-03-19",40.0,40.36,39.29,39.72,174800.0],["2014-03-20",39.63,43.2,39.08,42.77,458400.0],["2014-03-21",41.5,43.73,38.57,40.27,356700.0],["2014-03-24",39.45,40.95,38.0,40.05,467800.0],["2014-03-25",40.22,40.5,38.1,39.0,477700.0],["2014-03-26",39.1,39.6,38.02,38.88,319900.0],["2014-03-27",38.75,39.78,37.0,39.76,239100.0],["2014-03-28",39.71,40.47,37.67,38.52,265300.0],["2014-03-31",38.56,40.8,38.38,39.99,570500.0],["2014-04-01",39.91,40.865,38.56,38.88,220300.0],["2014-04-02",38.67,39.88,38.5,39.36,170000.0],["2014-04-03",39.36,39.37,37.8,38.5,198600.0],["2014-04-04",38.59,38.65,34.46,34.47,532000.0],["2014-04-07",33.54,35.37,33.09,34.37,316400.0],["2014-04-08",34.4,35.94,33.11,34.82,161900.0],["2014-04-09",35.04,36.89,34.72,36.66,166000.0],["2014-04-10",36.51,36.51,33.04,33.31,514500.0],["2014-04-11",32.27,34.41,31.22,33.47,398000.0],["2014-04-14",33.99,35.4,32.7,34.09,256200.0],["2014-04-15",34.32,35.5,31.73,33.38,391200.0],["2014-04-16",33.47,34.072,32.72,33.13,335000.0],["2014-04-17",33.1,33.925,32.64,33.39,266200.0],["2014-04-21",33.57,34.48,33.3,34.29,304500.0],["2014-04-22",35.01,37.0,35.01,36.82,479500.0],["2014-04-23",37.11,37.25,35.6,36.96,151300.0],["2014-04-24",37.32,37.8,36.04,36.92,114200.0],["2014-04-25",36.63,36.64,35.52,35.62,85400.0],["2014-04-28",35.44,36.18,34.45,35.74,98600.0],["2014-04-29",35.75,36.88,35.21,36.35,83200.0],["2014-04-30",36.12,37.37,33.68,37.21,83800.0],["2014-05-01",37.35,38.24,35.79,37.37,122500.0],["2014-05-02",36.73,37.5,35.2,35.55,184500.0],["2014-05-05",35.37,36.04,34.93,35.86,76000.0],["2014-05-06",35.87,36.69,35.6,36.13,117000.0],["2014-05-07",36.17,36.27,33.93,34.6,117200.0],["2014-05-08",34.82,34.925,33.82,34.41,152600.0],["2014-05-09",34.34,35.18,33.5,34.7,188700.0],["2014-05-12",34.6,35.34,34.0,34.78,201000.0],["2014-05-13",34.6,36.91,34.6,36.5,148600.0],["2014-05-14",36.63,37.9,35.61,37.34,139100.0],["2014-05-15",37.59,37.9,35.73,36.78,128500.0],["2014-05-16",36.75,37.14,35.29,36.45,99100.0],["2014-05-19",36.39,37.12,35.79,36.84,89800.0],["2014-05-20",36.93,37.46,36.21,37.04,85500.0],["2014-05-21",37.15,37.99,37.15,37.92,94300.0],["2014-05-22",37.8,40.5,37.716,38.69,222000.0],["2014-05-23",38.59,39.58,37.89,39.47,147200.0],["2014-05-27",39.96,40.15,39.26,39.36,204000.0],["2014-05-28",39.29,39.64,39.1,39.45,219000.0],["2014-05-29",39.5,40.15,38.04,38.34,142100.0],["2014-05-30",38.58,38.94,37.42,37.98,68600.0],["2014-06-02",38.23,38.82,36.52,38.32,108200.0],["2014-06-03",38.4,38.77,37.558,38.41,108000.0],["2014-06-04",38.4,39.5,38.0,39.25,104400.0],["2014-06-05",39.25,40.24,38.88,39.55,149000.0],["2014-06-06",39.59,39.96,39.06,39.17,84000.0],["2014-06-09",40.22,41.33,39.671,40.44,415000.0],["2014-06-10",40.89,41.75,40.24,41.59,158100.0],["2014-06-11",41.68,41.68,39.8,39.87,177000.0],["2014-06-12",40.15,40.379,38.3,39.15,238400.0],["2014-06-13",38.91,39.68,38.26,39.18,132800.0],["2014-06-16",39.18,41.48,39.0,41.3,213500.0],["2014-06-17",42.0,42.06,41.35,41.72,188300.0],["2014-06-18",41.77,44.48,40.75,44.24,364600.0],["2014-06-19",44.93,46.36,44.54,46.14,368100.0],["2014-06-20",46.01,46.443,45.595,46.12,266500.0],["2014-06-23",45.87,46.11,44.22,44.5,221700.0],["2014-06-24",43.15,44.41,42.395,43.43,405900.0],["2014-06-25",43.28,45.12,42.56,45.09,283200.0],["2014-06-26",44.94,45.3,43.83,44.47,125300.0],["2014-06-27",44.53,45.6,43.61,44.91,1127100.0],["2014-06-30",45.0,45.37,42.95,43.07,240100.0],["2014-07-01",43.01,43.49,41.76,42.28,324200.0],["2014-07-02",42.19,42.93,41.52,42.23,212700.0],["2014-07-03",42.57,42.79,41.96,42.75,86900.0],["2014-07-07",41.61,42.99,41.41,41.65,395400.0],["2014-07-08",41.41,41.78,39.26,39.73,326700.0],["2014-07-09",39.78,40.89,39.532,40.48,123600.0],["2014-07-10",39.62,40.935,39.2,40.44,132000.0],["2014-07-11",40.35,40.89,40.06,40.58,84000.0],["2014-07-14",40.88,40.88,39.21,39.4,99700.0],["2014-07-15",39.3,39.6,38.26,39.3,120400.0],["2014-07-16",39.41,39.75,38.36,38.44,153400.0],["2014-07-17",37.86,38.74,37.38,37.88,187300.0],["2014-07-18",37.91,39.12,37.76,38.32,174800.0],["2014-07-21",38.7,38.7,37.18,38.32,177000.0],["2014-07-22",38.71,39.24,38.31,38.71,96800.0],["2014-07-23",38.99,39.77,38.79,39.06,73200.0],["2014-07-24",39.26,39.87,38.29,38.71,60000.0],["2014-07-25",38.5,39.57,38.26,39.24,124600.0],["2014-07-28",39.15,39.66,38.17,38.74,98800.0],["2014-07-29",38.8,39.72,38.49,38.52,108000.0],["2014-07-30",38.87,39.77,38.53,38.69,126200.0],["2014-07-31",38.46,39.75,37.29,37.61,142400.0],["2014-08-01",37.48,39.4,37.07,38.82,198900.0],["2014-08-04",39.08,39.55,37.56,38.21,120600.0],["2014-08-05",38.08,38.93,36.86,37.45,176700.0],["2014-08-06",37.18,39.0,37.18,37.84,127100.0],["2014-08-07",38.05,38.855,37.0,37.09,144700.0],["2014-08-08",37.15,37.65,36.5,37.4,116600.0],["2014-08-11",38.37,39.7,37.63,38.47,163500.0],["2014-08-12",38.49,40.328,38.49,39.13,375900.0],["2014-08-13",39.42,40.14,38.78,39.45,407300.0],["2014-08-14",39.38,39.98,38.81,39.19,193700.0],["2014-08-15",40.52,40.6,39.11,39.79,269300.0],["2014-08-18",40.0,40.68,39.82,39.9,320000.0],["2014-08-19",40.0,40.24,39.56,39.99,156300.0],["2014-08-20",39.92,40.075,39.46,39.7,201000.0],["2014-08-21",39.7,40.0,38.73,39.48,92200.0],["2014-08-22",39.65,40.0,39.11,39.54,103700.0],["2014-08-25",39.75,40.43,39.65,39.95,216300.0],["2014-08-26",40.0,42.98,39.45,42.58,467700.0],["2014-08-27",42.79,44.25,42.6,43.86,391700.0],["2014-08-28",44.0,44.5,43.2,43.83,176600.0],["2014-08-29",43.55,44.31,41.818,41.96,242100.0],["2014-09-02",42.33,42.735,40.44,40.98,380200.0],["2014-09-03",41.1,42.05,39.86,39.99,255100.0],["2014-09-04",40.13,41.21,40.04,40.43,144000.0],["2014-09-05",40.55,42.77,40.51,41.85,222700.0],["2014-09-08",42.0,43.13,41.63,42.98,191300.0],["2014-09-09",43.1,43.457,40.66,41.15,358400.0],["2014-09-10",41.02,41.5,40.31,41.01,402600.0],["2014-09-11",41.2,41.42,40.0,41.3,755500.0],["2014-09-12",41.27,42.07,40.03,40.58,308700.0],["2014-09-15",40.44,40.72,39.26,39.99,259400.0],["2014-09-16",39.92,40.35,39.0,39.82,157800.0],["2014-09-17",39.75,40.72,39.5,40.13,180300.0],["2014-09-18",40.12,40.71,39.37,39.92,292800.0],["2014-09-19",40.0,40.49,39.16,39.44,493200.0],["2014-09-22",40.16,40.16,37.94,38.73,282600.0],["2014-09-23",38.26,39.08,38.118,38.59,201500.0],["2014-09-24",38.72,40.91,38.48,40.54,178100.0],["2014-09-25",40.38,40.49,39.36,39.75,115900.0],["2014-09-26",39.86,40.72,39.35,39.47,164400.0],["2014-09-29",39.0,40.1,38.84,40.07,208100.0],["2014-09-30",40.1,40.66,39.3,39.57,188500.0],["2014-10-01",39.83,40.59,39.05,40.29,314900.0],["2014-10-02",40.75,43.85,40.198,43.01,468700.0],["2014-10-03",43.47,43.54,41.05,41.795,274600.0],["2014-10-06",42.04,42.33,40.654,41.51,189400.0],["2014-10-07",41.67,42.92,40.56,42.36,204500.0],["2014-10-08",42.29,42.68,40.89,42.54,343500.0],["2014-10-09",42.36,43.0,41.07,41.33,218700.0],["2014-10-10",40.99,43.25,40.3,42.23,307200.0],["2014-10-13",42.0,43.73,40.96,42.02,236600.0],["2014-10-14",42.4,44.35,41.34,42.04,488600.0],["2014-10-15",42.28,43.12,41.5,42.9,336200.0],["2014-10-16",42.26,43.26,41.51,42.71,216800.0],["2014-10-17",43.31,44.14,42.678,43.58,208200.0],["2014-10-20",43.5,47.0,43.46,46.59,566400.0],["2014-10-21",47.17,48.49,41.26,41.83,899700.0],["2014-10-22",41.85,44.23,41.58,43.83,328800.0],["2014-10-23",44.29,45.37,43.44,44.97,299300.0],["2014-10-24",45.25,45.75,44.76,45.17,257500.0],["2014-10-27",45.22,46.22,44.51,45.69,182300.0],["2014-10-28",46.0,46.48,44.84,44.97,390900.0],["2014-10-29",44.78,45.51,43.87,44.26,658400.0],["2014-10-30",44.1,44.58,43.52,44.18,245200.0],["2014-10-31",45.0,45.0,42.62,43.0,273900.0],["2014-11-03",43.0,43.53,41.61,42.43,255600.0],["2014-11-04",42.09,44.24,42.09,43.29,293300.0],["2014-11-05",43.9,43.9,41.685,42.18,248500.0],["2014-11-06",42.21,43.9,42.0,43.5,510900.0],["2014-11-07",44.21,45.45,43.04,43.33,322100.0],["2014-11-10",43.53,44.802,43.53,44.14,291700.0],["2014-11-11",44.55,44.66,43.05,43.22,212300.0],["2014-11-12",43.0,43.52,42.75,43.31,227500.0],["2014-11-13",43.59,44.53,42.88,43.22,177000.0],["2014-11-14",43.33,44.5,42.8,44.24,235700.0],["2014-11-17",44.0,44.89,43.74,43.97,258400.0],["2014-11-18",44.11,44.43,43.18,43.7,169200.0],["2014-11-19",43.7,44.67,43.264,43.9,155700.0],["2014-11-20",43.82,44.54,43.523,44.0,148100.0],["2014-11-21",44.97,44.97,43.28,43.5,246300.0],["2014-11-24",43.07,45.68,40.3,45.21,1013200.0],["2014-11-25",45.96,46.33,44.425,45.35,475100.0],["2014-11-26",45.6,48.0,45.51,47.99,438400.0],["2014-11-28",48.55,49.09,46.51,46.94,256500.0],["2014-12-01",47.0,47.54,44.4,44.48,434600.0],["2014-12-02",44.57,45.678,44.4,45.28,290900.0],["2014-12-03",45.56,46.48,45.401,46.22,245400.0],["2014-12-04",46.0,46.65,45.58,46.25,296300.0],["2014-12-05",46.11,47.63,45.895,47.4,220200.0],["2014-12-08",47.98,48.48,47.45,47.74,358000.0],["2014-12-09",46.93,47.805,45.88,47.68,216800.0],["2014-12-10",47.64,48.47,46.75,47.27,265300.0],["2014-12-11",47.5,48.014,46.0,46.43,237900.0],["2014-12-12",45.96,46.42,42.99,43.23,576800.0],["2014-12-15",43.25,44.071,42.55,43.11,521300.0],["2014-12-16",42.9,43.25,41.06,41.14,329900.0],["2014-12-17",41.04,42.67,40.56,42.39,322100.0],["2014-12-18",43.22,44.89,43.025,44.88,224300.0],["2014-12-19",45.08,47.17,44.1,46.62,1856800.0],["2014-12-22",49.84,51.47,47.584,51.32,1352700.0],["2014-12-23",51.63,51.85,47.07,48.98,929300.0],["2014-12-24",49.19,50.28,48.625,49.04,179300.0],["2014-12-26",49.17,51.99,49.0,51.67,302500.0],["2014-12-29",51.5,52.58,51.22,51.98,299400.0],["2014-12-30",51.4,51.87,51.05,51.11,174800.0],["2014-12-31",51.0,51.5,50.24,50.85,198300.0],["2015-01-02",50.88,50.97,49.52,50.45,235700.0],["2015-01-05",50.01,51.6,49.67,49.92,470600.0],["2015-01-06",49.79,50.38,47.42,48.88,438000.0],["2015-01-07",49.09,50.39,49.09,50.32,203700.0],["2015-01-08",50.52,51.52,49.25,51.26,398700.0],["2015-01-09",51.26,51.26,49.0,50.11,315400.0],["2015-01-12",50.21,50.21,48.6,49.41,398900.0],["2015-01-13",50.1,50.43,48.05,48.71,360100.0],["2015-01-14",48.32,50.74,47.62,50.55,311200.0],["2015-01-15",50.46,50.92,48.5,48.51,394300.0],["2015-01-16",48.57,50.41,48.33,50.23,200400.0],["2015-01-20",50.27,50.59,49.22,50.12,219200.0],["2015-01-21",50.0,50.25,48.31,48.84,168500.0],["2015-01-22",48.89,49.23,45.91,46.0,415800.0],["2015-01-23",45.83,46.54,43.58,44.92,516500.0],["2015-01-26",44.49,44.69,42.91,43.94,711200.0],["2015-01-27",43.34,45.05,43.09,44.11,245400.0],["2015-01-28",44.08,44.72,43.25,43.52,183000.0],["2015-01-29",43.7,43.87,43.04,43.65,126600.0],["2015-01-30",43.5,44.43,43.1,43.44,446500.0],["2015-02-02",44.0,44.22,38.21,39.08,860100.0],["2015-02-03",38.9,39.67,38.441,39.19,419400.0],["2015-02-04",38.59,38.6,35.13,36.03,699300.0],["2015-02-05",35.01,36.5,35.01,35.17,640600.0],["2015-02-06",35.01,36.48,34.52,34.53,560300.0],["2015-02-09",34.49,34.97,33.46,33.73,438600.0],["2015-02-10",33.97,34.42,33.2,34.22,415700.0],["2015-02-11",34.31,35.25,33.82,34.33,518100.0],["2015-02-12",34.55,34.55,32.33,33.74,693900.0],["2015-02-13",33.59,33.65,32.1,33.3,449800.0],["2015-02-17",33.0,33.84,32.83,32.95,236100.0],["2015-02-18",33.64,34.18,33.32,34.09,236000.0],["2015-02-19",33.9,34.26,33.58,33.65,213800.0],["2015-02-20",33.73,35.97,33.73,35.9,456600.0],["2015-02-23",35.9,36.11,34.73,35.55,296900.0],["2015-02-24",35.55,35.95,35.09,35.89,240900.0],["2015-02-25",36.25,36.25,35.295,36.16,251000.0],["2015-02-26",35.98,36.93,35.26,36.88,222400.0],["2015-02-27",36.7,36.7,34.94,35.82,309000.0],["2015-03-02",35.83,36.48,35.22,35.86,162700.0],["2015-03-03",35.86,36.42,34.95,36.04,229200.0],["2015-03-04",35.71,36.06,35.1,35.42,344300.0],["2015-03-05",35.27,36.025,34.61,35.29,192600.0],["2015-03-06",35.08,35.74,34.551,34.97,255700.0],["2015-03-09",34.87,35.09,32.591,33.8,441900.0],["2015-03-10",33.63,34.45,32.92,33.93,193300.0],["2015-03-11",33.72,34.63,33.21,34.32,376000.0],["2015-03-12",34.5,34.74,33.67,34.5,194100.0],["2015-03-13",34.58,35.155,33.76,34.23,198100.0],["2015-03-16",34.28,34.92,34.08,34.65,229100.0],["2015-03-17",34.49,35.22,34.2,34.42,481700.0],["2015-03-18",34.41,35.19,33.98,34.45,275000.0],["2015-03-19",34.5,35.6,34.43,35.25,247400.0],["2015-03-20",35.58,35.68,34.27,34.35,528200.0],["2015-03-23",34.34,34.81,33.58,34.33,238100.0],["2015-03-24",34.28,34.67,33.64,34.18,197600.0],["2015-03-25",34.14,34.14,31.15,31.32,539400.0],["2015-03-26",31.07,32.185,30.946,31.78,405100.0],["2015-03-27",31.46,32.35,31.07,31.35,342500.0],["2015-03-30",31.37,31.82,30.95,31.36,295800.0],["2015-03-31",31.33,31.48,30.55,30.62,430200.0],["2015-04-01",30.59,32.01,30.13,31.29,225100.0],["2015-04-02",31.26,31.6,30.97,31.05,346900.0],["2015-04-06",31.99,33.41,31.51,33.09,827300.0],["2015-04-07",33.24,33.81,32.64,32.67,378600.0],["2015-04-08",33.18,36.44,33.18,36.38,760600.0],["2015-04-09",36.47,36.48,34.62,35.15,416200.0],["2015-04-10",35.36,36.46,35.36,36.0,256100.0],["2015-04-13",36.15,36.75,35.81,35.91,209000.0],["2015-04-14",35.95,36.98,35.15,36.64,345500.0],["2015-04-15",36.81,36.97,35.75,36.03,183500.0],["2015-04-16",35.83,36.55,35.76,36.05,118800.0],["2015-04-17",35.73,36.16,35.1,36.14,212900.0],["2015-04-20",36.38,36.48,35.82,36.14,155100.0],["2015-04-21",36.5,37.51,36.0,36.98,192900.0],["2015-04-22",37.0,37.724,36.189,36.99,197300.0],["2015-04-23",36.87,37.77,36.124,36.58,358100.0],["2015-04-24",36.3,37.99,36.172,37.14,254400.0],["2015-04-27",37.51,37.52,35.5,35.56,266300.0],["2015-04-28",35.67,36.17,34.5,35.28,290100.0],["2015-04-29",35.1,35.93,34.55,35.26,224300.0],["2015-04-30",35.12,35.72,34.02,34.24,458600.0],["2015-05-01",34.48,36.05,34.48,35.11,286500.0],["2015-05-04",35.11,36.24,35.11,35.42,374700.0],["2015-05-05",35.29,36.11,34.66,34.75,296100.0],["2015-05-06",35.06,35.42,34.16,35.35,343000.0],["2015-05-07",34.86,34.96,32.52,33.72,590500.0],["2015-05-08",33.99,35.89,33.6,35.3,403500.0],["2015-05-11",34.58,36.58,34.56,35.67,463400.0],["2015-05-12",35.6,36.965,35.17,36.25,305800.0],["2015-05-13",36.28,36.87,36.0,36.42,164000.0],["2015-05-14",36.43,37.91,35.93,37.8,294200.0],["2015-05-15",37.94,38.28,37.32,38.12,285700.0],["2015-05-18",38.15,39.71,37.88,39.44,421400.0],["2015-05-19",39.5,40.46,39.136,40.33,417600.0],["2015-05-20",40.93,40.98,38.82,40.55,394500.0],["2015-05-21",40.68,40.73,39.9,40.53,310400.0],["2015-05-22",40.37,40.68,39.79,40.1,230400.0],["2015-05-26",39.79,40.94,39.79,40.05,222400.0],["2015-05-27",39.83,40.17,38.89,40.11,260600.0],["2015-05-28",40.17,40.8,39.43,40.5,198300.0],["2015-05-29",40.31,41.5,40.068,40.88,273800.0],["2015-06-01",41.24,41.65,39.3,41.04,255100.0],["2015-06-02",40.98,41.07,39.5,40.58,204900.0],["2015-06-03",40.47,41.86,40.44,41.61,199900.0],["2015-06-04",41.45,41.99,40.98,41.61,171400.0],["2015-06-05",41.57,42.57,41.17,42.13,248200.0],["2015-06-08",41.5,42.725,41.46,42.37,195400.0],["2015-06-09",42.5,42.93,41.14,42.1,209800.0],["2015-06-10",42.18,42.9,41.76,42.68,201000.0],["2015-06-11",42.76,42.76,42.19,42.51,157100.0],["2015-06-12",42.4,42.42,41.75,41.91,155400.0],["2015-06-15",42.08,43.3,41.64,43.21,327000.0],["2015-06-16",43.0,43.65,42.69,43.2,176300.0],["2015-06-17",43.35,44.0,43.2,43.45,197800.0],["2015-06-18",43.63,44.98,43.63,44.89,288300.0],["2015-06-19",44.98,45.17,44.445,45.0,445800.0],["2015-06-22",45.88,46.94,45.53,46.725,304100.0],["2015-06-23",46.88,47.28,45.85,46.81,197800.0],["2015-06-24",46.66,46.927,44.59,44.67,245400.0],["2015-06-25",44.97,45.71,44.21,44.82,269900.0],["2015-06-26",44.76,45.34,43.17,43.96,1067400.0],["2015-06-29",43.27,44.95,42.701,43.46,296300.0],["2015-06-30",43.93,45.5,43.66,44.99,415800.0],["2015-07-01",45.5,46.08,44.81,44.92,249700.0],["2015-07-02",45.0,45.0,43.15,43.18,201300.0],["2015-07-06",42.97,44.85,42.4,44.8,170900.0],["2015-07-07",44.98,45.08,43.99,45.0,139100.0],["2015-07-08",44.41,44.98,43.705,43.83,109700.0],["2015-07-09",44.3,44.625,43.89,44.41,172600.0],["2015-07-10",44.68,45.63,44.32,45.53,169600.0],["2015-07-13",45.74,46.74,45.42,46.25,203400.0],["2015-07-14",46.4,48.78,46.21,47.99,391100.0],["2015-07-15",48.57,48.57,47.09,47.5,350400.0],["2015-07-16",47.8,49.25,47.14,48.98,281600.0],["2015-07-17",49.0,50.095,48.797,49.4,328200.0],["2015-07-20",49.35,49.88,48.32,49.44,179000.0],["2015-07-21",49.48,49.605,48.1,49.27,146200.0],["2015-07-22",48.87,50.2,48.87,50.15,253300.0],["2015-07-23",50.0,50.29,49.04,49.64,206100.0],["2015-07-24",49.44,49.485,44.56,45.19,695800.0],["2015-07-27",47.15,48.98,46.31,47.47,995500.0],["2015-07-28",47.2,48.53,46.33,48.05,1805300.0],["2015-07-29",48.1,48.54,47.01,47.85,320700.0],["2015-07-30",47.36,49.71,46.13,49.64,252100.0],["2015-07-31",51.0,51.38,49.12,50.65,242800.0],["2015-08-03",50.5,51.89,49.31,49.6,301100.0],["2015-08-04",49.57,51.36,49.57,50.35,271200.0],["2015-08-05",50.5,51.485,49.94,50.35,200300.0],["2015-08-06",50.32,50.86,46.33,46.43,501700.0],["2015-08-07",45.39,46.32,41.77,43.39,617000.0],["2015-08-10",42.05,44.36,42.04,43.22,481500.0],["2015-08-11",42.45,43.52,40.56,41.25,378200.0],["2015-08-12",39.79,41.25,38.55,40.69,406100.0],["2015-08-13",41.03,41.87,39.91,40.41,315000.0],["2015-08-14",40.54,40.84,39.08,40.29,174200.0],["2015-08-17",40.29,41.66,40.1,41.29,191000.0],["2015-08-18",41.07,41.6,40.21,40.38,167200.0],["2015-08-19",40.3,41.17,39.6,40.33,118300.0],["2015-08-20",40.15,41.96,39.16,39.25,246600.0],["2015-08-21",38.63,41.14,38.02,40.22,276100.0],["2015-08-24",36.43,40.02,36.0,38.92,405900.0],["2015-08-25",39.96,40.83,39.02,39.2,282400.0],["2015-08-26",39.83,41.45,38.47,41.39,304400.0],["2015-08-27",42.11,42.34,40.79,42.03,275900.0],["2015-08-28",41.74,42.11,40.57,41.18,231000.0],["2015-08-31",40.72,41.59,38.83,39.04,238800.0],["2015-09-01",38.5,38.93,36.79,37.04,289600.0],["2015-09-02",37.43,39.4,36.9,39.34,187200.0],["2015-09-03",39.77,39.77,38.16,39.12,239100.0],["2015-09-04",38.57,39.36,38.11,38.87,160300.0],["2015-09-08",39.5,40.59,38.76,40.42,308300.0],["2015-09-09",40.67,40.75,39.57,39.8,237800.0],["2015-09-10",39.92,40.24,39.494,40.08,241900.0],["2015-09-11",40.0,41.87,39.53,41.73,235600.0],["2015-09-14",41.88,42.82,40.56,41.73,190300.0],["2015-09-15",41.7,42.49,41.27,42.09,140100.0],["2015-09-16",42.23,42.41,40.06,40.31,238100.0],["2015-09-17",40.4,41.76,39.66,41.61,227600.0],["2015-09-18",40.26,42.33,40.0,42.27,655500.0],["2015-09-21",42.46,43.08,39.25,39.63,299600.0],["2015-09-22",39.0,39.35,38.12,38.6,201200.0],["2015-09-23",38.91,39.22,37.78,38.27,160700.0],["2015-09-24",38.1,38.38,36.7,37.83,206200.0],["2015-09-25",38.3,38.3,35.0,36.02,292200.0],["2015-09-28",36.02,36.56,34.23,34.94,304600.0],["2015-09-29",34.71,35.7,33.51,34.06,388600.0],["2015-09-30",34.8,36.4,34.515,36.14,230800.0],["2015-10-01",36.1,36.1,34.44,35.69,213800.0],["2015-10-02",35.0,38.1,34.98,37.92,177300.0],["2015-10-05",38.18,39.579,37.515,39.03,216600.0],["2015-10-06",39.27,39.27,36.55,37.5,166700.0],["2015-10-07",37.46,38.56,36.27,37.99,293100.0],["2015-10-08",38.06,38.29,36.54,37.16,231200.0],["2015-10-09",37.47,38.34,36.37,37.56,138100.0],["2015-10-12",37.91,38.18,37.235,37.95,163100.0],["2015-10-13",37.54,38.36,36.63,36.82,144600.0],["2015-10-14",37.15,38.51,36.75,37.28,228900.0],["2015-10-15",37.59,40.73,36.88,40.68,358500.0],["2015-10-16",40.73,41.77,39.57,40.31,168700.0],["2015-10-19",40.15,41.38,38.99,40.38,188400.0],["2015-10-20",40.23,40.42,39.01,39.84,193100.0],["2015-10-21",40.32,40.97,38.53,40.25,189200.0],["2015-10-22",40.34,40.435,16.75,23.9,4926400.0],["2015-10-23",24.14,25.75,21.985,24.01,2205000.0],["2015-10-26",23.84,25.93,23.6,25.66,687200.0],["2015-10-27",25.64,26.17,23.82,24.69,484100.0],["2015-10-28",26.02,26.28,24.78,25.91,593700.0],["2015-10-29",25.91,26.65,25.5,26.29,256500.0],["2015-10-30",26.18,28.326,25.61,28.09,351100.0],["2015-11-02",28.18,32.0,28.18,31.98,483700.0],["2015-11-03",31.81,33.92,31.24,32.4,370700.0],["2015-11-04",32.4,32.97,31.39,32.05,191800.0],["2015-11-05",32.0,32.34,31.06,32.11,194600.0],["2015-11-06",32.13,32.94,31.402,32.78,270700.0],["2015-11-09",32.61,33.86,32.54,32.7,290500.0],["2015-11-10",32.54,32.9,31.935,32.42,154000.0],["2015-11-11",32.41,32.77,31.53,31.6,138200.0],["2015-11-12",31.57,32.5,31.2,31.39,151300.0],["2015-11-13",31.12,31.2,29.46,30.27,227100.0],["2015-11-16",30.14,30.26,28.91,29.62,217600.0],["2015-11-17",30.14,31.11,29.38,30.39,237100.0],["2015-11-18",30.67,31.25,29.67,31.16,255100.0],["2015-11-19",31.02,31.58,30.005,31.07,156800.0],["2015-11-20",31.23,32.09,30.79,31.42,170500.0],["2015-11-23",31.4,32.95,31.17,31.88,188400.0],["2015-11-24",29.51,33.0,28.31,30.8,468900.0],["2015-11-25",30.96,32.48,30.868,32.0,206900.0],["2015-11-27",31.98,32.5,31.765,31.96,78000.0],["2015-11-30",31.95,32.68,31.16,31.5,212100.0],["2015-12-01",31.47,32.09,31.06,31.9,197100.0],["2015-12-02",32.06,33.04,31.55,31.69,146900.0],["2015-12-03",32.11,33.22,30.0,30.21,270300.0],["2015-12-04",30.34,30.89,29.74,30.78,262100.0],["2015-12-07",30.41,30.87,29.75,30.12,213100.0],["2015-12-08",29.8,31.18,29.8,30.61,165400.0],["2015-12-09",30.31,32.09,30.19,31.86,446600.0],["2015-12-10",31.76,32.52,31.41,32.06,386600.0],["2015-12-11",31.59,31.98,29.69,30.02,265700.0],["2015-12-14",30.14,32.53,29.41,29.87,397000.0],["2015-12-15",30.19,31.97,30.15,31.77,255700.0],["2015-12-16",32.2,33.54,32.12,33.47,341800.0],["2015-12-17",33.47,33.6,31.15,31.18,195300.0],["2015-12-18",31.03,32.29,30.9,31.73,1254800.0],["2015-12-21",32.02,32.055,30.88,32.04,144500.0],["2015-12-22",31.81,32.25,31.32,32.08,121600.0],["2015-12-23",32.3,32.66,31.61,32.33,232800.0],["2015-12-24",32.32,32.45,31.93,32.19,46200.0],["2015-12-28",32.1,33.5,31.5,33.26,165000.0],["2015-12-29",33.6,33.92,33.21,33.72,182700.0],["2015-12-30",33.6,33.87,33.18,33.44,151700.0],["2015-12-31",33.39,33.63,32.91,33.02,106200.0],["2016-01-04",32.44,34.34,29.01,34.19,204700.0],["2016-01-05",34.22,34.49,32.49,32.54,150900.0],["2016-01-06",32.28,32.29,30.535,31.2,254900.0],["2016-01-07",30.82,32.045,30.35,30.58,647100.0],["2016-01-08",30.89,31.44,29.36,29.57,257500.0],["2016-01-11",29.93,30.43,28.05,28.86,351100.0],["2016-01-12",29.44,30.39,28.29,29.13,324300.0],["2016-01-13",29.5,29.82,26.04,26.67,288200.0],["2016-01-14",26.94,28.855,25.575,28.08,342400.0],["2016-01-15",26.77,28.12,25.5,28.06,252600.0],["2016-01-19",28.61,28.61,25.43,25.88,267600.0],["2016-01-20",25.5,29.93,25.063,29.26,401700.0],["2016-01-21",29.0,29.6,28.21,28.49,284100.0],["2016-01-22",28.99,29.67,27.11,29.24,176400.0],["2016-01-25",28.82,30.28,28.555,29.39,335900.0],["2016-01-26",29.55,29.87,27.62,29.26,135500.0],["2016-01-27",29.22,29.47,27.03,27.16,177100.0],["2016-01-28",27.39,27.69,25.03,26.51,216300.0],["2016-01-29",26.05,26.25,25.1,25.7,374400.0],["2016-02-01",25.59,26.43,23.35,23.54,411900.0],["2016-02-02",23.29,23.932,22.63,23.36,281400.0],["2016-02-03",23.41,23.98,22.02,23.24,209500.0],["2016-02-04",23.38,24.67,23.25,23.95,148100.0],["2016-02-05",23.86,24.01,22.55,22.74,257800.0],["2016-02-08",22.37,22.695,20.39,21.52,308600.0],["2016-02-09",26.66,26.66,22.675,23.16,792900.0],["2016-02-10",23.51,25.57,23.48,24.33,552200.0],["2016-02-11",23.8,25.97,23.03,25.58,227800.0],["2016-02-12",25.82,27.186,24.34,26.7,336300.0],["2016-02-16",26.99,29.29,26.82,28.87,299300.0],["2016-02-17",29.0,31.15,28.2,29.23,446100.0],["2016-02-18",29.21,29.569,27.72,27.82,272900.0],["2016-02-19",27.62,28.89,26.71,28.67,157800.0],["2016-02-22",29.45,29.624,28.63,29.4,190500.0],["2016-02-23",29.28,29.61,28.08,28.09,170500.0],["2016-02-24",27.81,28.66,26.5,28.29,159200.0],["2016-02-25",28.5,28.52,27.665,28.26,142200.0],["2016-02-26",28.64,29.58,27.73,28.4,230100.0],["2016-02-29",28.16,28.71,27.67,28.39,224200.0],["2016-03-01",28.51,29.92,28.27,29.88,305000.0],["2016-03-02",29.65,30.581,29.64,30.1,520200.0],["2016-03-03",30.09,30.485,28.77,29.49,316500.0],["2016-03-04",29.49,30.17,29.21,29.61,271600.0],["2016-03-07",29.48,31.55,28.9,30.61,398200.0],["2016-03-08",30.41,30.7,28.33,28.5,273600.0],["2016-03-09",28.6,28.74,27.76,28.56,153000.0],["2016-03-10",28.84,30.24,28.48,28.84,286500.0],["2016-03-11",29.04,29.83,28.38,29.5,238900.0],["2016-03-14",29.26,30.04,28.0,29.31,221100.0],["2016-03-15",28.96,29.11,26.88,27.15,214300.0],["2016-03-16",27.19,27.7,26.41,27.17,226000.0],["2016-03-17",27.15,27.64,26.48,27.2,272500.0],["2016-03-18",27.38,28.035,26.58,27.1,640800.0],["2016-03-21",26.99,27.77,26.95,27.45,529800.0],["2016-03-22",27.37,28.22,27.09,28.0,639200.0],["2016-03-23",28.01,28.34,26.41,26.52,231700.0],["2016-03-24",26.46,27.74,25.83,27.03,178000.0],["2016-03-28",27.15,27.4,26.64,27.06,177200.0],["2016-03-29",27.09,28.18,26.3,27.91,275400.0],["2016-03-30",28.2,29.77,28.2,28.56,341800.0],["2016-03-31",28.73,29.81,28.71,29.37,335900.0],["2016-04-01",29.11,30.07,28.93,29.68,201200.0],["2016-04-04",29.7,30.0,29.18,29.41,296300.0],["2016-04-05",29.01,29.86,28.835,29.4,376000.0],["2016-04-06",29.47,29.97,29.1,29.85,357200.0],["2016-04-07",29.52,29.95,28.995,29.33,324700.0],["2016-04-08",29.79,29.81,28.82,29.68,254100.0],["2016-04-11",29.86,30.5,29.57,30.1,263600.0],["2016-04-12",29.95,30.99,29.817,30.94,241500.0],["2016-04-13",31.15,31.93,30.997,31.6,287700.0],["2016-04-14",31.55,31.945,31.34,31.62,135600.0],["2016-04-15",31.48,32.33,31.21,31.49,170700.0],["2016-04-18",31.33,32.03,31.12,31.22,367900.0],["2016-04-19",31.38,31.89,30.81,31.61,204500.0],["2016-04-20",31.76,32.21,30.41,31.19,176700.0],["2016-04-21",31.28,32.79,30.745,32.41,155000.0],["2016-04-22",32.31,32.61,31.235,31.78,197100.0],["2016-04-25",31.6,32.488,31.6,31.91,159100.0],["2016-04-26",31.92,31.92,30.21,31.36,209400.0],["2016-04-27",31.23,32.08,30.011,31.81,242000.0],["2016-04-28",31.5,31.54,29.45,29.77,607400.0],["2016-04-29",29.66,29.73,28.81,29.2,260900.0],["2016-05-02",29.44,29.44,26.42,27.54,588000.0],["2016-05-03",27.15,27.54,25.9,25.94,481300.0],["2016-05-04",25.72,25.8,24.89,25.06,343300.0],["2016-05-05",25.2,25.46,24.25,25.03,264400.0],["2016-05-06",24.91,25.1,24.3,24.97,306300.0],["2016-05-09",25.0,25.86,24.94,25.45,263400.0],["2016-05-10",23.0,25.33,23.0,24.52,743800.0],["2016-05-11",24.44,25.36,24.04,24.08,360600.0],["2016-05-12",24.13,24.4,23.41,23.92,454700.0],["2016-05-13",24.15,25.08,23.91,24.57,260900.0],["2016-05-16",24.59,25.36,24.04,24.46,496300.0],["2016-05-17",24.31,24.67,23.26,23.44,446300.0],["2016-05-18",23.48,23.97,23.05,23.64,238500.0],["2016-05-19",23.65,23.76,22.84,23.05,305600.0],["2016-05-20",23.16,24.04,23.12,23.74,207800.0],["2016-05-23",23.6,24.86,23.33,23.45,311600.0],["2016-05-24",23.68,24.35,23.64,24.24,195300.0],["2016-05-25",24.27,24.56,23.59,23.79,223700.0],["2016-05-26",23.62,23.74,23.02,23.19,330900.0],["2016-05-27",23.16,24.4,22.86,24.39,267900.0],["2016-05-31",24.39,25.0,24.21,24.53,268200.0],["2016-06-01",24.46,25.27,24.16,25.13,272500.0],["2016-06-02",25.09,25.97,24.97,25.965,264600.0],["2016-06-03",25.81,26.17,25.18,25.42,330600.0],["2016-06-06",25.58,25.71,24.72,25.25,397100.0],["2016-06-07",25.13,25.13,24.24,24.31,283100.0],["2016-06-08",24.39,24.51,23.83,24.05,193900.0],["2016-06-09",23.9,24.3,23.45,23.53,185600.0],["2016-06-10",23.18,23.4,22.58,23.33,198000.0],["2016-06-13",23.24,23.6,22.9,23.03,193100.0],["2016-06-14",23.1,23.8,22.9,23.36,211800.0],["2016-06-15",23.46,23.795,23.2,23.22,111400.0],["2016-06-16",23.11,23.7,22.64,23.68,147800.0],["2016-06-17",23.69,23.92,22.83,22.96,408600.0],["2016-06-20",23.29,23.75,23.11,23.54,166500.0],["2016-06-21",23.62,23.62,22.66,22.92,258200.0],["2016-06-22",22.9,23.73,22.54,23.45,296100.0],["2016-06-23",23.71,23.96,23.465,23.83,194400.0],["2016-06-24",22.61,23.27,22.1,22.31,610000.0],["2016-06-27",22.25,22.67,21.54,21.55,409500.0],["2016-06-28",21.86,22.32,21.585,22.23,265300.0],["2016-06-29",22.55,22.66,21.39,21.73,376800.0],["2016-06-30",21.89,22.17,21.095,22.05,295200.0],["2016-07-01",22.0,22.64,21.56,22.61,274700.0],["2016-07-05",22.46,22.95,22.265,22.57,279500.0],["2016-07-06",22.6,23.75,22.41,23.73,323600.0],["2016-07-07",23.85,23.93,23.1,23.31,365900.0],["2016-07-08",23.39,23.58,23.1,23.34,340900.0],["2016-07-11",23.52,23.662,23.13,23.15,271100.0],["2016-07-12",23.32,23.32,22.77,22.93,206400.0],["2016-07-13",23.01,23.37,22.06,22.09,221500.0],["2016-07-14",22.32,22.32,21.73,21.84,359300.0],["2016-07-15",22.0,22.59,21.83,22.07,228800.0],["2016-07-18",22.03,22.05,21.69,21.97,249100.0],["2016-07-19",21.91,22.0,20.943,21.33,474500.0],["2016-07-20",21.35,21.59,21.25,21.52,378700.0],["2016-07-21",21.63,23.02,21.56,22.73,314700.0],["2016-07-22",22.83,22.9,22.04,22.16,205000.0],["2016-07-25",22.19,22.19,21.55,21.74,165200.0],["2016-07-26",21.7,22.17,21.5,21.71,168700.0],["2016-07-27",21.7,22.08,21.45,21.73,193000.0],["2016-07-28",21.72,22.03,21.0,21.0,400000.0],["2016-07-29",21.0,22.51,20.791,22.49,397300.0],["2016-08-01",22.64,22.7,22.06,22.3,230200.0],["2016-08-02",22.39,22.61,21.9,22.03,183200.0],["2016-08-03",21.98,22.1,21.68,21.98,180600.0],["2016-08-04",21.94,22.045,21.55,21.57,211200.0],["2016-08-05",21.73,22.053,21.61,22.0,409000.0],["2016-08-08",22.0,22.06,21.5,21.71,237700.0],["2016-08-09",22.2,22.8,21.78,22.5,880500.0],["2016-08-10",22.71,23.47,22.66,23.16,343200.0],["2016-08-11",23.2,23.58,23.114,23.4,309000.0],["2016-08-12",23.35,23.66,23.22,23.41,351500.0],["2016-08-15",23.39,23.68,23.07,23.6,153600.0],["2016-08-16",23.46,23.52,21.0,23.15,104600.0],["2016-08-17",23.09,23.27,22.93,23.2,215000.0],["2016-08-18",23.24,23.45,23.13,23.41,177600.0],["2016-08-19",23.41,23.67,23.28,23.43,185200.0],["2016-08-22",23.56,23.894,23.415,23.71,212600.0],["2016-08-23",23.71,23.92,23.69,23.82,240200.0],["2016-08-24",23.76,24.09,22.5,22.75,264600.0],["2016-08-25",22.76,23.04,22.04,22.37,205900.0],["2016-08-26",22.45,22.62,21.86,22.38,208200.0],["2016-08-29",22.42,23.24,22.23,22.44,107400.0],["2016-08-30",22.34,22.62,22.03,22.19,210300.0],["2016-08-31",22.15,22.27,21.71,21.99,241700.0],["2016-09-01",22.03,22.06,21.67,22.02,260800.0],["2016-09-02",22.2,22.2,21.525,22.04,111400.0],["2016-09-06",22.16,23.08,22.085,22.52,250700.0],["2016-09-07",22.49,22.99,22.49,22.94,132500.0],["2016-09-08",22.87,23.36,22.705,23.33,212100.0],["2016-09-09",23.06,23.35,21.76,22.11,234400.0],["2016-09-12",22.13,22.78,21.99,22.71,175500.0],["2016-09-13",22.43,23.25,22.09,23.17,357200.0],["2016-09-14",23.19,24.48,22.99,24.24,313200.0],["2016-09-15",24.18,24.5,23.78,24.44,236200.0],["2016-09-16",24.4,24.95,24.016,24.83,800900.0],["2016-09-19",24.89,25.7,24.89,25.65,338500.0],["2016-09-20",26.0,27.46,26.0,26.75,509700.0],["2016-09-21",26.76,27.06,26.26,26.81,345600.0],["2016-09-22",26.97,26.97,26.29,26.6,309700.0],["2016-09-23",26.82,26.85,26.32,26.39,157000.0],["2016-09-26",26.3,26.35,26.02,26.15,154000.0],["2016-09-27",26.2,26.51,25.86,26.44,192600.0],["2016-09-28",26.49,26.71,25.99,26.46,269500.0],["2016-09-29",26.39,26.5,25.6,25.7,182200.0],["2016-09-30",25.82,26.87,25.71,26.61,217200.0],["2016-10-03",26.6,26.6,25.56,26.57,253400.0],["2016-10-04",26.52,26.74,25.95,26.47,257100.0],["2016-10-05",26.47,26.7,26.19,26.33,125000.0],["2016-10-06",26.17,26.17,25.607,25.96,147900.0],["2016-10-07",26.06,26.17,25.7,25.8,94300.0],["2016-10-10",25.98,26.35,25.82,25.95,132600.0],["2016-10-11",25.77,26.18,25.55,25.74,144400.0],["2016-10-12",25.65,26.09,24.84,24.86,173700.0],["2016-10-13",24.62,26.5,24.32,24.64,154900.0],["2016-10-14",24.79,24.95,23.97,24.11,124500.0],["2016-10-17",24.05,24.39,23.72,24.09,129600.0],["2016-10-18",24.37,24.48,24.02,24.41,222400.0],["2016-10-19",24.47,24.92,24.01,24.36,166400.0],["2016-10-20",24.38,24.78,24.15,24.7,89900.0],["2016-10-21",24.67,24.9,24.2,24.6,84100.0],["2016-10-24",24.75,24.97,24.43,24.86,130200.0],["2016-10-25",24.87,24.96,24.418,24.65,53000.0],["2016-10-26",24.58,24.89,24.07,24.22,121200.0],["2016-10-27",24.46,24.76,24.25,24.38,85600.0],["2016-10-28",24.29,24.39,23.59,23.93,111500.0],["2016-10-31",24.0,24.0,23.45,23.52,154200.0],["2016-11-01",23.51,24.18,22.92,23.83,194600.0],["2016-11-02",23.81,24.09,22.9,22.96,148400.0],["2016-11-03",23.0,23.315,22.17,22.32,190900.0],["2016-11-04",22.39,23.05,22.35,22.51,164700.0],["2016-11-07",22.88,23.42,22.5,23.34,224700.0],["2016-11-08",23.2,24.3,23.03,24.01,302400.0],["2016-11-09",25.0,26.08,24.7,25.26,352100.0],["2016-11-10",25.45,26.26,25.005,26.18,239100.0],["2016-11-11",26.18,28.22,26.1,28.14,456100.0],["2016-11-14",28.6,31.725,28.11,31.48,539100.0],["2016-11-15",31.81,31.96,30.02,30.76,386400.0],["2016-11-16",30.59,31.4,29.95,30.75,295500.0],["2016-11-17",30.7,31.2,30.38,31.01,145600.0],["2016-11-18",31.12,31.17,29.86,30.0,282400.0],["2016-11-21",29.97,30.07,29.46,30.07,218800.0],["2016-11-22",33.14,35.06,31.44,32.21,466800.0],["2016-11-23",32.09,33.213,31.3,33.14,247500.0],["2016-11-25",33.14,33.51,32.41,32.69,114300.0],["2016-11-28",32.63,32.63,31.28,31.29,250800.0],["2016-11-29",31.4,31.675,31.29,31.29,260000.0],["2016-11-30",31.6,32.19,30.78,31.44,185000.0],["2016-12-01",31.53,32.36,30.72,31.24,361900.0],["2016-12-02",31.09,31.714,30.79,31.55,198400.0],["2016-12-05",31.99,32.42,31.61,31.84,164100.0],["2016-12-06",31.8,32.95,31.8,32.94,262700.0],["2016-12-07",32.56,33.25,31.081,32.21,406100.0],["2016-12-08",32.09,32.9,31.632,32.84,211300.0],["2016-12-09",32.91,33.83,32.27,33.03,255200.0],["2016-12-12",32.79,33.18,32.13,32.88,134000.0],["2016-12-13",32.87,33.255,31.9,32.34,107000.0],["2016-12-14",32.34,32.75,31.18,31.84,204300.0],["2016-12-15",31.68,32.15,31.342,31.88,179400.0],["2016-12-16",31.82,32.76,31.62,31.89,1056800.0],["2016-12-19",32.02,32.99,31.82,32.43,177800.0],["2016-12-20",32.67,33.48,32.605,33.47,262600.0],["2016-12-21",33.67,33.69,32.47,32.99,214500.0],["2016-12-22",32.86,33.39,32.53,33.02,201300.0],["2016-12-23",33.05,34.9,33.0,34.53,192500.0],["2016-12-27",34.7,34.76,33.34,33.35,110400.0],["2016-12-28",33.37,34.0,32.884,33.67,99200.0],["2016-12-29",33.38,33.9,33.29,33.61,103300.0],["2016-12-30",33.6,33.89,33.33,33.5,98300.0],["2017-01-03",33.72,34.64,33.63,34.35,227000.0],["2017-01-04",34.57,36.04,34.57,35.89,421900.0],["2017-01-05",35.99,36.0,34.93,35.39,225400.0],["2017-01-06",35.56,37.315,35.56,36.05,377200.0],["2017-01-09",35.9,36.2,34.68,35.74,255300.0],["2017-01-10",35.87,35.87,34.88,35.46,179600.0],["2017-01-11",35.45,35.45,33.41,33.62,272200.0],["2017-01-12",33.35,34.26,33.2,33.9,165700.0],["2017-01-13",33.85,34.89,33.85,33.99,114600.0],["2017-01-17",33.7,33.91,33.01,33.47,150000.0],["2017-01-18",33.55,33.79,33.35,33.63,98800.0],["2017-01-19",33.64,33.64,32.737,32.84,119600.0],["2017-01-20",32.93,32.93,32.12,32.22,142300.0],["2017-01-23",32.14,33.42,31.86,33.23,209500.0],["2017-01-24",33.15,33.15,31.63,33.04,117100.0],["2017-01-25",33.36,33.78,33.175,33.68,142700.0],["2017-01-26",33.68,34.23,33.35,33.41,121800.0],["2017-01-27",33.33,33.33,32.6,33.18,190100.0],["2017-01-30",32.88,32.88,32.25,32.49,158000.0],["2017-01-31",32.29,33.78,31.646,33.125,227100.0],["2017-02-01",33.14,33.51,32.63,32.8,170800.0],["2017-02-02",32.91,34.385,32.54,33.31,468800.0],["2017-02-03",33.63,33.71,33.19,33.44,182200.0],["2017-02-06",33.38,33.545,32.71,32.94,152900.0],["2017-02-07",32.97,33.34,31.79,32.2,402300.0],["2017-02-08",31.78,32.2,30.69,31.17,415600.0],["2017-02-09",29.61,30.53,25.92,30.11,683400.0],["2017-02-10",30.06,30.18,29.36,29.93,300300.0],["2017-02-13",29.91,30.26,29.37,29.79,357000.0],["2017-02-14",29.79,30.034,29.05,29.33,339900.0],["2017-02-15",29.15,29.53,28.73,29.14,233500.0],["2017-02-16",29.18,29.19,28.52,29.02,257600.0],["2017-02-17",28.97,29.28,28.6,29.17,235000.0],["2017-02-21",29.25,29.25,28.28,28.54,196600.0],["2017-02-22",28.37,28.53,28.01,28.18,248300.0],["2017-02-23",28.34,28.35,27.86,27.97,174200.0],["2017-02-24",27.66,28.12,27.523,27.72,153700.0],["2017-02-27",27.72,29.03,27.7,28.88,264000.0],["2017-02-28",28.92,29.85,28.54,28.82,381700.0],["2017-03-01",29.14,29.65,28.65,29.16,221900.0],["2017-03-02",29.12,29.61,28.86,28.87,172600.0],["2017-03-03",28.86,29.44,28.67,28.75,166100.0],["2017-03-06",28.6,28.8,27.241,28.62,114500.0],["2017-03-07",28.37,28.92,28.28,28.33,124000.0],["2017-03-08",28.42,29.39,28.09,29.0,157100.0],["2017-03-09",28.96,29.22,28.42,28.61,171900.0],["2017-03-10",28.64,29.35,28.51,29.32,97800.0],["2017-03-13",29.3,29.725,29.03,29.45,190600.0],["2017-03-14",29.22,29.22,28.48,28.68,129900.0],["2017-03-15",28.73,28.985,28.49,28.92,118000.0],["2017-03-16",28.85,29.14,28.35,28.78,80900.0],["2017-03-17",28.74,28.86,28.11,28.57,489500.0],["2017-03-20",28.56,29.25,28.35,29.2,170400.0],["2017-03-21",29.26,29.32,28.13,28.5,161400.0],["2017-03-22",28.56,29.166,28.14,29.13,181900.0],["2017-03-23",29.5,30.94,29.46,30.62,312600.0],["2017-03-24",30.86,30.89,29.6,30.8,232300.0],["2017-03-27",30.65,31.57,30.496,31.38,149100.0],["2017-03-28",31.3,31.38,30.97,31.25,112300.0],["2017-03-29",31.35,31.88,31.24,31.7,174900.0],["2017-03-30",31.87,31.99,31.02,31.31,251800.0],["2017-03-31",31.43,31.43,30.71,30.8,222900.0],["2017-04-03",30.98,31.48,30.67,30.78,226400.0],["2017-04-04",30.82,31.26,30.765,30.96,162300.0],["2017-04-05",30.98,31.21,29.56,29.73,198400.0],["2017-04-06",29.8,30.03,29.05,29.75,205300.0],["2017-04-07",29.68,29.96,29.23,29.8,141000.0],["2017-04-10",29.83,30.65,29.83,30.11,166400.0],["2017-04-11",30.07,30.31,29.5,29.82,172800.0],["2017-04-12",29.87,30.17,29.3,29.45,137100.0],["2017-04-13",29.41,30.87,29.33,30.69,200200.0],["2017-04-17",30.67,31.12,30.58,30.95,145800.0],["2017-04-18",30.91,31.0,30.15,30.39,218700.0],["2017-04-19",30.57,31.015,30.41,30.845,136000.0],["2017-04-20",30.9,31.1,30.74,30.82,113500.0],["2017-04-21",30.79,30.93,30.5,30.63,103900.0],["2017-04-24",31.12,31.24,30.75,31.03,143200.0],["2017-04-25",31.21,31.835,30.73,31.31,158900.0],["2017-04-26",31.36,32.04,31.275,31.84,120400.0],["2017-04-27",31.84,32.2,31.015,31.06,197400.0],["2017-04-28",31.09,31.77,30.71,31.75,166000.0],["2017-05-01",31.95,32.36,31.82,32.13,112000.0],["2017-05-02",32.11,32.19,31.16,31.6,263500.0],["2017-05-03",31.48,31.648,30.52,31.01,310800.0],["2017-05-04",31.15,31.183,30.66,31.03,106700.0],["2017-05-05",31.0,31.0,30.54,30.84,84100.0],["2017-05-08",30.74,31.025,30.54,30.81,142900.0],["2017-05-09",30.82,33.74,30.61,33.71,479600.0],["2017-05-10",33.71,33.809,32.13,33.56,232500.0],["2017-05-11",33.36,33.73,33.0,33.33,166600.0],["2017-05-12",33.2,33.79,32.85,33.31,113600.0],["2017-05-15",33.25,33.4,32.47,32.82,134200.0],["2017-05-16",32.76,32.86,32.27,32.57,90400.0],["2017-05-17",32.19,32.65,31.521,32.06,159000.0],["2017-05-18",31.94,32.42,31.447,32.05,117100.0],["2017-05-19",31.98,32.71,31.8,32.48,136800.0],["2017-05-22",32.52,32.73,31.83,31.87,178700.0],["2017-05-23",32.04,32.04,31.03,31.5,177900.0],["2017-05-24",31.59,32.07,30.72,30.74,211200.0],["2017-05-25",30.85,30.98,30.05,30.36,161000.0],["2017-05-26",30.29,30.65,29.982,30.13,118300.0],["2017-05-30",30.12,30.54,29.73,30.2,148100.0],["2017-05-31",30.18,30.22,29.46,30.08,226400.0],["2017-06-01",30.14,30.87,30.14,30.64,131600.0],["2017-06-02",30.7,31.25,30.54,30.93,95300.0],["2017-06-05",30.96,31.27,30.135,30.23,97500.0],["2017-06-06",30.26,30.525,29.86,29.86,71700.0],["2017-06-07",29.92,30.125,29.58,29.81,72100.0],["2017-06-08",29.74,30.13,29.61,29.95,79200.0],["2017-06-09",30.01,30.26,29.5,29.74,157900.0],["2017-06-12",29.56,31.38,29.56,31.15,191600.0],["2017-06-13",31.04,32.68,31.04,32.07,161600.0],["2017-06-14",32.0,32.413,31.285,32.11,86100.0],["2017-06-15",32.2,34.0,32.2,32.66,217200.0],["2017-06-16",32.94,34.48,32.62,33.94,600600.0],["2017-06-19",34.0,35.08,33.8,34.44,256200.0],["2017-06-20",34.25,35.55,34.08,34.76,314900.0],["2017-06-21",34.94,36.0,34.72,35.34,331000.0],["2017-06-22",35.42,37.15,35.42,37.11,276800.0],["2017-06-23",36.86,37.68,36.69,37.54,236800.0],["2017-06-26",37.8,37.98,36.92,37.51,172800.0],["2017-06-27",37.43,37.98,35.84,35.96,234400.0],["2017-06-28",36.4,37.37,35.93,37.05,136800.0],["2017-06-29",37.01,37.01,35.48,36.31,127600.0],["2017-06-30",36.33,36.33,35.58,35.98,218800.0],["2017-07-03",36.57,38.4,36.43,37.94,206700.0],["2017-07-05",37.96,38.2,36.96,37.89,169800.0],["2017-07-06",37.73,38.195,37.22,37.38,135300.0],["2017-07-07",37.41,37.41,35.21,35.71,280400.0],["2017-07-10",35.37,35.42,33.15,33.42,430700.0],["2017-07-11",35.24,36.94,34.5,36.19,659900.0],["2017-07-12",35.14,35.914,34.52,35.73,244700.0],["2017-07-13",35.79,36.68,35.21,36.47,189800.0],["2017-07-14",36.45,37.36,36.19,37.27,212600.0],["2017-07-17",37.08,37.59,36.0,36.08,159700.0],["2017-07-18",36.07,36.27,35.75,36.08,101500.0],["2017-07-19",36.06,37.27,36.06,37.02,201700.0],["2017-07-20",36.71,37.02,35.91,36.42,133600.0],["2017-07-21",36.7,37.6,36.58,37.47,158500.0],["2017-07-24",37.45,37.93,37.095,37.78,151100.0],["2017-07-25",37.93,37.93,37.31,37.74,187500.0],["2017-07-26",37.9,38.2,37.47,37.98,111300.0],["2017-07-27",38.05,38.19,37.68,38.06,186200.0],["2017-07-28",37.86,38.3,37.17,38.04,234000.0],["2017-07-31",38.06,38.2,37.56,38.11,154200.0],["2017-08-01",38.32,38.85,37.99,38.5,291500.0],["2017-08-02",38.6,40.41,38.55,39.71,447400.0],["2017-08-03",39.3,39.69,38.78,38.82,222700.0],["2017-08-04",39.05,39.05,37.66,38.39,166300.0],["2017-08-07",38.53,38.95,38.01,38.5,144500.0],["2017-08-08",40.23,41.2,38.985,39.23,279700.0],["2017-08-09",39.07,39.81,38.01,39.35,182000.0],["2017-08-10",39.09,39.37,38.06,38.9,144200.0],["2017-08-11",39.02,39.41,38.87,39.16,117600.0],["2017-08-14",39.32,39.83,38.86,39.49,88700.0],["2017-08-15",39.36,39.83,39.35,39.63,57000.0],["2017-08-16",39.43,40.0,39.43,39.8,76300.0],["2017-08-17",39.61,39.94,39.335,39.51,107500.0],["2017-08-18",39.19,39.45,37.92,37.96,166200.0],["2017-08-21",37.86,38.09,37.132,37.91,96900.0],["2017-08-22",38.18,38.83,37.92,38.59,78500.0],["2017-08-23",38.5,39.17,38.405,38.47,101700.0],["2017-08-24",38.55,39.47,38.43,39.31,68200.0],["2017-08-25",40.53,43.93,40.53,43.09,611000.0],["2017-08-28",43.26,45.0,43.115,44.14,352200.0],["2017-08-29",44.14,45.14,43.41,44.53,946200.0],["2017-08-30",44.31,44.69,42.26,42.37,296200.0],["2017-08-31",42.58,43.64,42.38,42.86,236500.0],["2017-09-01",43.1,43.23,42.322,42.97,142600.0],["2017-09-05",43.26,43.35,42.17,42.67,160800.0],["2017-09-06",42.73,43.36,42.0,42.85,101600.0],["2017-09-07",42.68,43.13,42.09,43.09,89100.0],["2017-09-08",42.83,43.34,42.32,42.66,76500.0],["2017-09-11",42.87,42.94,42.13,42.61,116800.0],["2017-09-12",42.78,42.78,41.83,42.39,81600.0],["2017-09-13",42.19,43.14,42.19,43.12,112500.0],["2017-09-14",42.94,43.4,42.31,43.1,105700.0],["2017-09-15",43.51,45.27,43.03,45.06,355500.0],["2017-09-18",45.07,45.741,44.87,44.92,158900.0],["2017-09-19",44.76,45.545,44.16,44.38,126800.0],["2017-09-20",44.58,45.09,44.4,44.64,242800.0],["2017-09-21",44.51,44.56,43.66,43.85,115900.0],["2017-09-22",43.6,43.6,42.49,42.71,140100.0],["2017-09-25",42.85,43.83,42.76,43.5,145800.0],["2017-09-26",43.42,44.03,43.17,43.43,113700.0],["2017-09-27",43.72,44.63,43.48,44.53,204000.0],["2017-09-28",44.53,46.21,44.26,46.06,116100.0],["2017-09-29",46.06,47.0,46.06,46.8,158500.0],["2017-10-02",47.15,47.82,46.72,47.57,164900.0],["2017-10-03",47.8,47.815,46.84,47.49,125500.0],["2017-10-04",47.9,48.2,47.45,48.13,133200.0],["2017-10-05",48.18,48.8,48.0,48.64,108400.0],["2017-10-06",48.34,48.65,47.827,48.6,181900.0],["2017-10-09",48.42,48.67,47.85,48.225,91900.0],["2017-10-10",48.02,48.53,47.59,48.38,118600.0],["2017-10-11",48.57,49.0,48.22,48.76,155200.0],["2017-10-12",48.71,49.5,48.71,49.205,137100.0],["2017-10-13",49.19,49.26,48.2,48.5,89800.0],["2017-10-16",48.51,49.05,47.27,47.9,153200.0],["2017-10-17",47.8,48.82,47.7,47.75,88500.0],["2017-10-18",48.09,48.18,46.38,47.3,157200.0],["2017-10-19",47.0,47.47,46.21,47.4,140700.0],["2017-10-20",47.83,48.61,47.44,48.16,122900.0],["2017-10-23",48.4,48.886,47.59,48.24,173000.0],["2017-10-24",48.55,48.78,48.01,48.32,185800.0],["2017-10-25",48.49,48.8,47.91,48.48,105000.0],["2017-10-26",48.41,48.87,47.8,48.11,93400.0],["2017-10-27",48.26,50.389,46.38,49.65,412100.0],["2017-10-30",49.28,50.17,49.25,49.57,190000.0],["2017-10-31",49.87,50.87,49.27,49.67,183700.0],["2017-11-01",49.93,50.26,48.651,49.21,96600.0],["2017-11-02",49.48,50.03,48.595,49.81,137500.0],["2017-11-03",49.9,50.89,48.281,50.68,157600.0],["2017-11-06",50.7,50.92,48.16,50.3,140400.0],["2017-11-07",50.25,50.77,47.89,48.01,180000.0],["2017-11-08",47.83,48.043,47.1,47.45,163200.0],["2017-11-09",47.3,48.06,46.63,47.73,154000.0],["2017-11-10",47.72,48.99,47.56,47.97,129800.0],["2017-11-13",47.78,48.51,47.46,47.76,115300.0],["2017-11-14",47.5,47.66,46.521,47.41,149500.0],["2017-11-15",47.45,48.09,46.15,47.29,201300.0],["2017-11-16",47.75,48.52,47.031,48.12,164300.0],["2017-11-17",47.91,49.37,47.77,48.52,147600.0],["2017-11-20",49.89,50.6,48.1,49.71,302900.0],["2017-11-21",47.7,48.41,44.52,45.65,962200.0],["2017-11-22",45.61,47.935,45.14,47.68,225400.0],["2017-11-24",47.58,48.6,46.86,47.86,155700.0],["2017-11-27",47.78,48.74,47.056,48.48,246800.0],["2017-11-28",48.23,49.0,47.97,48.58,267600.0],["2017-11-29",48.35,48.64,47.54,48.02,125800.0],["2017-11-30",48.27,49.82,48.0,49.66,162200.0],["2017-12-01",49.6,50.57,48.51,49.51,140400.0],["2017-12-04",49.91,51.33,49.367,49.61,159500.0],["2017-12-05",49.49,49.93,48.37,48.38,138900.0],["2017-12-06",48.26,48.38,47.01,47.95,126900.0],["2017-12-07",48.07,48.18,47.35,47.8,154300.0],["2017-12-08",48.05,49.06,47.77,48.4,121900.0],["2017-12-11",48.61,49.0,47.589,48.19,93100.0],["2017-12-12",47.6,48.78,47.49,48.2,133600.0],["2017-12-13",48.57,54.83,48.57,53.98,631600.0],["2017-12-14",54.33,54.98,53.481,53.95,255000.0],["2017-12-15",54.0,55.85,53.92,55.83,483200.0],["2017-12-18",55.85,57.03,55.47,56.73,152000.0],["2017-12-19",56.7,57.78,55.93,56.26,169300.0],["2017-12-20",56.33,57.32,56.07,57.26,130400.0],["2017-12-21",57.19,58.12,56.905,58.05,124800.0],["2017-12-22",58.04,58.73,57.57,58.14,95800.0],["2017-12-26",58.28,59.34,58.165,59.2,105000.0],["2017-12-27",59.3,59.69,58.92,59.21,90100.0],["2017-12-28",59.31,59.82,58.93,59.37,66900.0],["2017-12-29",59.62,59.88,58.57,58.68,194500.0],["2018-01-02",55.16,58.1,52.39,57.97,175500.0],["2018-01-03",58.08,59.73,58.08,58.67,173700.0],["2018-01-04",58.67,58.67,57.6,58.22,98000.0],["2018-01-05",58.48,58.77,57.45,58.19,103200.0],["2018-01-08",58.19,58.47,57.31,57.91,159500.0],["2018-01-09",57.78,59.28,57.53,58.86,200300.0],["2018-01-10",58.4,60.05,57.17,59.98,153200.0],["2018-01-11",59.92,60.52,59.47,60.27,108300.0],["2018-01-12",60.27,61.76,57.52,60.98,75000.0],["2018-01-16",61.39,63.08,61.39,62.76,188000.0],["2018-01-17",63.24,66.02,62.75,65.78,242000.0],["2018-01-18",65.85,66.01,64.87,66.0,172900.0],["2018-01-19",65.94,67.41,65.68,67.32,95200.0],["2018-01-22",67.65,71.11,67.09,70.71,164300.0],["2018-01-23",70.88,72.67,69.98,71.6,192200.0],["2018-01-24",71.7,72.74,70.99,72.17,165900.0],["2018-01-25",72.5,74.33,72.5,74.22,156000.0],["2018-01-26",74.72,78.35,74.72,78.32,199200.0],["2018-01-29",78.59,84.98,78.5,84.19,363900.0],["2018-01-30",84.18,85.0,82.01,83.61,367700.0],["2018-01-31",84.05,87.61,82.974,84.95,207500.0],["2018-02-01",84.7,87.5,83.703,86.24,150500.0],["2018-02-02",85.39,88.854,85.13,87.28,143600.0],["2018-02-05",86.29,93.96,85.46,89.38,354100.0],["2018-02-06",89.1,95.91,88.85,92.15,316100.0],["2018-02-07",91.63,92.68,88.615,89.06,344100.0],["2018-02-08",87.01,87.59,74.02,74.66,1085900.0],["2018-02-09",75.82,78.305,70.03,73.42,490100.0],["2018-02-12",75.0,78.94,74.75,76.74,366000.0],["2018-02-13",76.48,79.78,75.31,78.65,335800.0],["2018-02-14",78.47,80.45,77.66,79.68,253300.0],["2018-02-15",80.5,81.37,79.512,81.34,195700.0],["2018-02-16",81.41,82.96,80.35,81.58,142300.0],["2018-02-20",80.86,82.11,77.22,77.96,204500.0],["2018-02-21",77.96,81.4,77.96,79.34,127000.0],["2018-02-22",79.605,81.43,78.62,79.41,132000.0],["2018-02-23",78.78,80.72,74.72,77.47,301500.0],["2018-02-26",77.5,78.78,75.68,77.05,180700.0],["2018-02-27",77.01,79.22,76.29,77.85,547300.0],["2018-02-28",77.8,80.48,77.55,78.62,220500.0],["2018-03-01",78.34,79.19,76.11,77.93,190000.0],["2018-03-02",77.51,79.93,76.738,77.95,290000.0],["2018-03-05",77.8,79.84,75.64,79.62,189000.0],["2018-03-06",79.57,81.36,76.331,81.1,173100.0],["2018-03-07",80.77,82.98,79.86,81.57,160600.0],["2018-03-08",81.99,82.73,80.34,81.37,120300.0],["2018-03-09",82.16,85.98,81.97,85.25,206700.0],["2018-03-12",85.98,87.05,83.74,86.21,177100.0],["2018-03-13",86.55,88.0,85.99,86.18,167800.0],["2018-03-14",86.28,87.48,84.77,84.89,141300.0],["2018-03-15",85.18,86.215,84.475,84.79,125200.0],["2018-03-16",84.72,85.75,83.81,85.01,323900.0],["2018-03-19",84.89,88.31,84.29,86.56,243400.0],["2018-03-20",86.87,87.957,85.855,86.18,126100.0],["2018-03-21",86.41,87.46,85.56,86.7,71300.0],["2018-03-22",86.11,86.28,82.75,83.14,179100.0],["2018-03-23",83.12,83.96,80.55,80.69,166400.0],["2018-03-26",82.05,87.0,80.74,86.9,238700.0],["2018-03-27",86.6,86.85,81.385,81.84,214100.0],["2018-03-28",81.94,82.686,75.92,79.51,221600.0],["2018-03-29",80.0,82.71,77.95,80.91,257900.0],["2018-04-02",80.37,82.52,78.89,81.95,196000.0],["2018-04-03",83.12,84.55,80.665,81.85,194300.0],["2018-04-04",81.54,84.86,81.11,84.64,197500.0],["2018-04-05",85.62,85.75,83.745,85.37,174600.0],["2018-04-06",84.92,85.99,81.28,81.85,148600.0],["2018-04-09",83.25,85.1,82.32,82.59,144400.0],["2018-04-10",83.69,84.755,83.18,83.99,145700.0],["2018-04-11",83.69,84.4,83.24,83.78,79900.0],["2018-04-12",83.96,86.72,83.95,84.74,109700.0],["2018-04-13",85.38,86.14,83.58,85.98,89000.0],["2018-04-16",86.45,86.978,84.27,85.95,93100.0],["2018-04-17",87.02,89.58,86.063,89.34,118900.0],["2018-04-18",89.76,89.76,85.44,87.43,231900.0],["2018-04-19",86.88,88.75,85.76,86.28,86500.0],["2018-04-20",85.93,88.66,85.065,87.49,101900.0],["2018-04-23",87.19,88.3,86.71,87.94,96000.0],["2018-04-24",88.65,88.74,86.651,87.5,88800.0],["2018-04-25",87.08,88.876,85.7,87.91,103900.0],["2018-04-26",89.0,94.14,88.88,92.34,171300.0],["2018-04-27",93.3,94.69,91.81,94.56,66500.0],["2018-04-30",95.0,95.55,93.02,93.05,130300.0],["2018-05-01",93.0,95.48,92.3,95.47,109400.0],["2018-05-02",95.13,97.433,94.06,96.82,143300.0],["2018-05-03",96.8,99.805,96.22,98.49,154300.0],["2018-05-04",98.34,100.3,97.62,100.13,170400.0],["2018-05-07",101.0,104.97,100.52,103.75,365900.0],["2018-05-08",103.28,107.29,103.28,105.57,222800.0],["2018-05-09",103.69,103.85,89.05,99.1,642600.0],["2018-05-10",99.76,100.612,97.865,98.73,254700.0],["2018-05-11",98.88,100.635,98.75,100.04,208800.0],["2018-05-14",100.17,102.37,99.55,102.21,212000.0],["2018-05-15",101.71,105.75,100.23,104.65,219100.0],["2018-05-16",104.43,106.0,103.52,105.38,217900.0],["2018-05-17",104.83,106.55,103.96,106.12,144900.0],["2018-05-18",106.73,108.0,104.3,104.41,187700.0],["2018-05-21",104.48,105.81,102.25,102.49,134700.0],["2018-05-22",102.65,103.32,99.85,100.52,219400.0],["2018-05-23",100.32,102.02,96.64,97.62,200200.0],["2018-05-24",97.02,97.86,96.16,97.68,124400.0],["2018-05-25",98.32,98.32,96.05,96.46,151600.0],["2018-05-29",96.68,97.53,95.3,97.15,158000.0],["2018-05-30",97.87,99.53,97.77,99.34,194300.0],["2018-05-31",99.48,100.82,98.41,99.79,149300.0],["2018-06-01",99.85,101.5,98.34,98.76,149700.0],["2018-06-04",99.16,99.43,96.39,99.19,184800.0],["2018-06-05",99.0,100.743,96.87,97.93,238600.0],["2018-06-06",99.93,109.93,98.24,107.35,398800.0],["2018-06-07",108.03,112.15,107.48,111.72,244100.0],["2018-06-08",112.35,117.95,112.35,116.92,277300.0],["2018-06-11",117.96,122.43,117.31,120.51,338000.0],["2018-06-12",120.85,121.39,113.56,114.37,327000.0],["2018-06-13",114.2,116.89,112.6,113.43,281500.0],["2018-06-14",113.47,115.6,110.15,111.0,230800.0],["2018-06-15",110.71,116.34,110.71,115.33,376800.0],["2018-06-18",114.73,116.44,113.25,114.02,174900.0],["2018-06-19",113.5,115.51,112.045,114.18,183600.0],["2018-06-20",115.19,116.45,114.44,115.31,368800.0],["2018-06-21",115.87,119.96,114.02,118.99,269200.0],["2018-06-22",119.43,121.774,118.15,119.6,884400.0],["2018-06-25",118.53,118.53,112.59,114.14,229400.0],["2018-06-26",110.0,113.59,108.23,113.49,299600.0],["2018-06-27",113.83,113.84,111.64,112.51,199000.0],["2018-06-28",112.15,113.51,107.39,112.97,333800.0],["2018-06-29",114.29,116.6,113.59,115.9,243400.0],["2018-07-02",115.67,121.36,114.3,121.13,249600.0],["2018-07-03",121.88,123.13,116.065,117.38,251000.0],["2018-07-05",119.05,124.14,117.98,121.83,217900.0],["2018-07-06",122.01,127.77,122.01,125.3,327500.0],["2018-07-09",126.55,126.91,121.56,126.37,339800.0],["2018-07-10",126.86,126.86,120.84,121.22,365900.0],["2018-07-11",120.47,121.45,118.68,120.64,324400.0],["2018-07-12",120.88,125.97,120.0,125.87,259200.0],["2018-07-13",125.21,127.0,122.7,123.05,236800.0],["2018-07-16",123.53,126.06,120.52,121.02,244100.0],["2018-07-17",120.98,123.84,120.14,123.71,318700.0],["2018-07-18",123.96,127.2,122.86,125.6,202500.0],["2018-07-19",125.74,126.97,122.04,123.13,259700.0],["2018-07-20",123.4,125.681,122.2,122.34,241900.0],["2018-07-23",122.37,123.7,113.66,115.6,393800.0],["2018-07-24",116.0,118.6,111.37,112.42,266800.0],["2018-07-25",112.53,117.0,112.151,114.35,329600.0],["2018-07-26",114.28,119.05,112.215,118.67,300200.0],["2018-07-27",118.46,118.46,95.1,96.0,658500.0],["2018-07-30",96.0,97.92,91.64,97.38,398100.0],["2018-07-31",97.41,100.89,94.92,97.52,398800.0],["2018-08-01",97.52,100.78,97.52,100.09,192100.0],["2018-08-02",100.39,101.9,97.78,101.29,195000.0],["2018-08-03",102.01,102.02,98.74,99.94,292100.0],["2018-08-06",100.14,102.091,99.76,100.26,170900.0],["2018-08-07",94.75,95.16,88.72,91.76,486800.0],["2018-08-08",88.73,94.85,81.24,93.84,646500.0],["2018-08-09",93.2,95.98,91.4,92.26,369100.0],["2018-08-10",92.05,95.75,90.27,93.95,145500.0],["2018-08-13",93.56,93.95,86.58,86.94,455900.0],["2018-08-14",87.78,90.87,86.5,89.98,308100.0],["2018-08-15",88.3,90.53,85.745,87.99,324100.0],["2018-08-16",88.66,91.82,87.43,89.39,187900.0],["2018-08-17",89.56,92.77,88.84,92.58,287700.0],["2018-08-20",92.95,94.68,90.25,90.34,331800.0],["2018-08-21",90.81,92.42,88.375,92.23,217700.0],["2018-08-22",92.31,93.17,90.91,91.55,92700.0],["2018-08-23",91.62,91.86,89.533,91.36,94800.0],["2018-08-24",91.68,92.52,90.92,91.6,66500.0],["2018-08-27",92.48,93.66,90.96,91.94,145000.0],["2018-08-28",91.95,93.22,89.94,90.88,170800.0],["2018-08-29",90.34,91.9,90.045,91.17,161900.0],["2018-08-30",91.17,91.27,88.74,90.01,100400.0],["2018-08-31",90.23,91.46,90.11,90.93,133000.0],["2018-09-04",90.93,91.1,88.35,90.95,158700.0],["2018-09-05",91.09,91.73,90.11,91.21,277500.0],["2018-09-06",91.35,91.35,86.52,88.79,121300.0],["2018-09-07",88.62,90.83,87.56,87.91,140500.0],["2018-09-10",88.46,91.8,88.0,90.83,178100.0],["2018-09-11",90.76,91.9,89.12,89.43,159000.0],["2018-09-12",89.43,90.75,88.52,89.16,168200.0],["2018-09-13",89.45,90.64,88.17,88.82,136900.0],["2018-09-14",89.18,90.72,88.99,90.58,184200.0],["2018-09-17",90.66,91.94,90.1,91.74,268500.0],["2018-09-18",90.0,92.0,89.17,90.93,177100.0],["2018-09-19",90.7,92.75,90.31,92.09,188600.0],["2018-09-20",92.69,97.75,92.31,97.68,282800.0],["2018-09-21",97.84,98.08,91.58,92.41,1362600.0],["2018-09-24",90.0,91.3,84.8,87.09,387800.0],["2018-09-25",87.52,88.69,86.94,88.36,167500.0],["2018-09-26",88.64,89.39,84.38,85.72,460800.0],["2018-09-27",85.64,89.655,84.88,88.53,211900.0],["2018-09-28",88.69,89.15,85.05,85.46,260600.0],["2018-10-01",85.67,85.97,81.54,84.11,264000.0],["2018-10-02",83.06,83.38,77.87,78.24,599600.0],["2018-10-03",79.32,82.45,76.82,82.21,389700.0],["2018-10-04",82.3,82.3,79.56,80.45,270600.0],["2018-10-05",81.11,81.96,76.65,78.24,302400.0],["2018-10-08",78.19,78.605,75.24,77.4,248600.0],["2018-10-09",77.47,79.1,77.09,77.96,209800.0],["2018-10-10",78.08,78.76,75.5,76.46,330100.0],["2018-10-11",75.85,78.82,75.08,77.0,244800.0],["2018-10-12",79.0,79.0,74.02,74.69,268800.0],["2018-10-15",74.57,77.55,73.74,76.12,166700.0],["2018-10-16",76.99,80.68,75.63,80.27,191500.0],["2018-10-17",80.18,81.13,77.625,80.87,112100.0],["2018-10-18",80.89,80.89,76.64,78.84,178600.0],["2018-10-19",78.59,80.54,78.26,78.97,206600.0],["2018-10-22",79.58,79.58,75.82,77.81,182300.0],["2018-10-23",76.64,78.77,72.13,77.14,281100.0],["2018-10-24",77.64,79.27,71.71,72.31,317100.0],["2018-10-25",73.25,77.52,72.63,75.7,233600.0],["2018-10-26",74.78,78.27,73.6,76.99,212200.0],["2018-10-29",78.45,79.17,71.3,72.41,194300.0],["2018-10-30",72.04,73.77,70.39,73.72,256400.0],["2018-10-31",75.23,77.43,74.47,77.16,285300.0],["2018-11-01",77.96,80.3,76.3,79.44,276200.0],["2018-11-02",80.07,81.24,76.13,79.88,238500.0],["2018-11-05",79.89,79.89,76.745,79.03,257000.0],["2018-11-06",78.85,82.56,77.95,82.34,241300.0],["2018-11-07",83.04,86.32,81.55,84.65,355300.0],["2018-11-08",84.39,84.39,77.66,78.21,327700.0],["2018-11-09",77.35,78.05,75.32,76.01,282600.0],["2018-11-12",76.14,78.23,75.11,76.73,194500.0],["2018-11-13",77.31,79.05,76.13,76.97,182600.0],["2018-11-14",77.74,77.74,75.02,75.37,265400.0],["2018-11-15",75.07,79.86,74.51,79.36,253900.0],["2018-11-16",78.53,81.97,77.78,81.2,285100.0],["2018-11-19",81.07,81.69,75.57,78.26,280400.0],["2018-11-20",76.54,80.97,76.21,80.07,176000.0],["2018-11-21",80.98,81.28,77.54,78.94,154900.0],["2018-11-23",78.42,79.545,75.15,78.99,105700.0],["2018-11-26",81.5,82.32,78.815,81.91,242200.0],["2018-11-27",81.91,81.91,77.385,80.15,300200.0],["2018-11-28",81.77,86.42,79.545,84.52,501700.0],["2018-11-29",83.76,85.51,82.56,82.62,267400.0],["2018-11-30",82.61,82.93,78.82,79.14,277700.0],["2018-12-03",80.73,82.26,78.19,82.12,292900.0],["2018-12-04",81.78,82.0,75.6,76.02,378800.0],["2018-12-06",74.86,76.755,73.69,74.45,295700.0],["2018-12-07",74.32,77.44,72.49,73.03,351000.0],["2018-12-10",73.31,76.03,71.99,75.0,315500.0],["2018-12-11",75.78,76.87,72.52,74.03,286300.0],["2018-12-12",75.22,77.86,74.19,74.77,295700.0],["2018-12-13",74.73,75.45,72.2,72.77,328900.0],["2018-12-14",72.14,76.28,71.54,73.76,295500.0],["2018-12-17",73.73,77.315,71.75,71.95,371700.0],["2018-12-18",72.05,74.44,70.81,72.28,248900.0],["2018-12-19",72.32,74.11,68.74,70.4,257000.0],["2018-12-20",70.34,70.34,66.6,67.13,318500.0],["2018-12-21",67.66,69.27,65.01,65.96,721200.0],["2018-12-24",65.44,67.59,64.085,65.41,124800.0],["2018-12-26",65.67,70.4,65.67,70.22,193400.0],["2018-12-27",69.24,71.48,67.94,71.17,189300.0],["2018-12-28",71.56,73.03,68.78,70.13,159800.0],["2018-12-31",71.0,71.49,69.15,70.83,168400.0],["2019-01-02",69.4,72.44,68.67,72.36,233000.0],["2019-01-03",72.05,72.05,68.8,69.08,269800.0],["2019-01-04",70.0,73.22,69.515,72.55,293900.0],["2019-01-07",73.4,75.74,72.92,74.72,273000.0],["2019-01-08",75.56,76.72,72.18,75.46,305600.0],["2019-01-09",75.91,77.35,74.02,74.21,196800.0],["2019-01-10",74.13,74.76,72.2,74.59,252800.0],["2019-01-11",74.78,75.84,73.42,75.06,148000.0],["2019-01-14",74.36,76.2,72.82,72.82,252400.0],["2019-01-15",72.99,75.81,72.39,75.79,199400.0],["2019-01-16",75.69,77.24,73.51,73.59,177200.0],["2019-01-17",73.4,75.4,73.05,74.5,121300.0],["2019-01-18",74.57,77.02,73.9,76.9,261600.0],["2019-01-22",76.35,77.775,75.21,76.92,286900.0],["2019-01-23",77.65,78.22,75.285,77.25,374700.0],["2019-01-24",77.22,77.55,73.93,75.51,300200.0],["2019-01-25",76.27,83.17,76.27,82.24,344000.0],["2019-01-28",82.0,82.0,76.53,78.21,571300.0],["2019-01-29",78.0,78.04,76.03,76.97,149300.0],["2019-01-30",77.73,79.09,76.42,79.02,130900.0],["2019-01-31",78.93,81.355,78.46,79.43,176400.0],["2019-02-01",79.57,82.17,78.48,81.86,171500.0],["2019-02-04",82.15,83.49,81.36,82.52,185000.0],["2019-02-05",82.58,83.28,79.9,80.8,129600.0],["2019-02-06",80.98,87.765,80.45,83.8,268200.0],["2019-02-07",80.55,90.66,80.55,90.18,518900.0],["2019-02-08",89.45,93.23,88.35,90.63,325000.0],["2019-02-11",91.16,91.27,88.08,89.89,285100.0],["2019-02-12",90.0,90.52,87.24,90.41,650700.0],["2019-02-13",90.56,96.05,89.995,95.95,392100.0],["2019-02-14",95.56,97.65,94.37,97.0,326900.0],["2019-02-15",97.57,103.675,96.47,103.15,608900.0],["2019-02-19",105.0,106.23,98.01,101.22,667200.0],["2019-02-20",101.42,102.21,96.52,100.45,333200.0],["2019-02-21",100.3,101.53,97.451,98.02,304300.0],["2019-02-22",98.17,99.74,97.085,99.64,192300.0],["2019-02-25",100.66,101.88,98.4,100.65,199500.0],["2019-02-26",100.42,103.0,99.8,102.14,277200.0],["2019-02-27",102.24,104.205,100.99,103.08,164900.0],["2019-02-28",103.18,103.58,99.99,102.54,135900.0],["2019-03-01",103.69,105.69,102.66,105.66,198800.0],["2019-03-04",106.13,106.8,102.3,103.85,213900.0],["2019-03-05",103.94,105.515,102.96,103.09,180000.0],["2019-03-06",103.24,103.24,97.64,97.93,198500.0],["2019-03-07",98.21,99.24,96.011,97.89,153200.0],["2019-03-08",96.47,99.69,95.21,99.3,365900.0],["2019-03-11",99.16,102.18,98.22,102.08,189800.0],["2019-03-12",102.51,105.21,101.11,103.02,309100.0],["2019-03-13",103.65,103.65,100.71,101.37,165800.0],["2019-03-14",101.69,103.088,100.14,100.93,161000.0],["2019-03-15",101.22,103.73,100.7,101.24,306800.0],["2019-03-18",101.21,105.45,101.04,102.57,244200.0],["2019-03-19",103.02,104.69,101.43,103.77,245400.0],["2019-03-20",96.99,100.54,95.37,97.08,713200.0],["2019-03-21",96.52,100.605,96.52,99.66,240200.0],["2019-03-22",99.28,99.81,95.05,95.41,264000.0],["2019-03-25",95.86,96.75,93.45,94.94,189600.0],["2019-03-26",95.69,96.46,94.44,96.3,205900.0],["2019-03-27",96.29,97.38,93.66,93.87,233700.0],["2019-03-28",94.47,96.19,93.1,95.27,165300.0],["2019-03-29",95.69,96.425,93.6,95.52,257500.0],["2019-04-01",96.51,97.6,94.16,94.72,181000.0],["2019-04-02",95.07,96.81,94.25,95.95,159600.0],["2019-04-03",96.85,97.33,95.0,95.48,176100.0],["2019-04-04",95.49,96.133,93.1,93.76,125400.0],["2019-04-05",94.28,95.685,93.52,93.83,267800.0],["2019-04-08",93.77,94.65,92.38,92.52,198100.0],["2019-04-09",92.35,94.505,92.3,92.45,155000.0],["2019-04-10",92.66,95.6,92.66,94.84,116400.0],["2019-04-11",94.99,94.99,90.945,91.77,154800.0],["2019-04-12",92.6,93.58,91.48,92.2,135300.0],["2019-04-15",92.52,93.84,89.38,91.5,153500.0],["2019-04-16",91.82,92.73,90.49,91.59,105100.0],["2019-04-17",92.11,92.11,84.79,85.14,257200.0],["2019-04-18",85.47,87.135,83.54,85.8,180400.0],["2019-04-22",85.57,86.24,82.42,83.59,161700.0],["2019-04-23",85.5,91.49,84.95,89.19,495900.0],["2019-04-24",89.49,89.5,85.65,87.23,183600.0],["2019-04-25",87.23,89.09,86.437,88.75,151500.0],["2019-04-26",88.76,89.68,87.84,89.4,113100.0],["2019-04-29",89.58,89.96,87.06,87.7,92500.0],["2019-04-30",88.24,88.94,85.535,87.19,136500.0],["2019-05-01",87.35,87.59,85.07,85.42,192700.0],["2019-05-02",85.36,87.05,83.63,86.39,130500.0],["2019-05-03",86.96,89.18,86.34,88.89,146800.0],["2019-05-06",87.12,91.08,87.12,90.89,162300.0],["2019-05-07",89.86,89.95,85.44,87.59,252000.0],["2019-05-08",88.11,93.67,86.53,90.88,202900.0],["2019-05-09",89.41,90.22,86.03,88.44,111500.0],["2019-05-10",88.13,88.5,85.771,87.98,96700.0],["2019-05-13",85.28,85.96,83.57,84.16,226400.0],["2019-05-14",84.52,87.74,84.32,87.25,176400.0],["2019-05-15",86.1,90.395,86.1,89.92,169100.0],["2019-05-16",90.49,94.5,90.49,91.57,204400.0],["2019-05-17",90.8,91.76,89.13,90.01,122100.0],["2019-05-20",89.65,91.75,89.64,90.28,138000.0],["2019-05-21",91.16,91.16,88.975,90.96,145300.0],["2019-05-22",90.73,93.635,89.12,93.44,260800.0],["2019-05-23",92.71,92.85,89.15,92.14,167100.0],["2019-05-24",92.66,96.46,91.86,94.45,147100.0],["2019-05-28",94.94,96.2,93.15,93.27,152700.0],["2019-05-29",92.65,94.195,91.945,93.38,103500.0],["2019-05-30",93.44,93.79,91.02,91.34,92900.0],["2019-05-31",90.79,91.86,89.56,90.47,108000.0],["2019-06-03",90.74,92.625,89.44,90.75,128100.0],["2019-06-04",91.64,93.32,89.995,93.3,110900.0],["2019-06-05",93.75,93.99,90.79,91.67,133100.0],["2019-06-06",91.7,93.4,90.55,91.34,132800.0],["2019-06-07",91.74,92.4,90.34,90.68,134200.0],["2019-06-10",91.07,93.5,91.07,92.73,122700.0],["2019-06-11",93.5,94.74,91.885,93.6,166700.0],["2019-06-12",94.0,95.47,93.25,95.34,160600.0],["2019-06-13",95.85,97.41,93.35,97.35,262800.0],["2019-06-14",98.88,101.27,85.42,85.81,721000.0],["2019-06-17",86.29,90.35,85.15,89.14,358600.0],["2019-06-18",89.25,92.454,89.25,90.94,225000.0],["2019-06-19",90.89,92.38,89.67,90.16,113000.0],["2019-06-20",91.1,92.25,89.405,89.54,272100.0],["2019-06-21",89.16,89.72,85.805,86.52,355500.0],["2019-06-24",86.87,86.87,82.74,82.88,202000.0],["2019-06-25",83.6,84.42,81.45,82.09,213800.0],["2019-06-26",82.56,82.585,80.52,81.3,191100.0],["2019-06-27",81.51,84.28,81.14,83.84,188600.0],["2019-06-28",83.9,85.21,82.89,84.38,418500.0],["2019-07-01",85.3,87.15,83.235,86.03,208400.0],["2019-07-02",85.82,86.71,83.09,84.73,207700.0],["2019-07-03",85.38,88.17,84.91,88.17,87400.0],["2019-07-05",87.12,88.46,84.85,84.94,158400.0],["2019-07-08",84.53,85.68,82.8,85.61,189300.0],["2019-07-09",85.25,88.76,84.66,88.0,159100.0],["2019-07-10",88.82,89.25,87.06,88.03,169500.0],["2019-07-11",88.44,88.44,86.37,86.81,167500.0],["2019-07-12",86.65,86.65,84.75,84.83,172100.0],["2019-07-15",84.71,85.1,81.37,81.79,184700.0],["2019-07-16",81.8,82.6,80.319,81.54,145000.0],["2019-07-17",81.55,83.18,79.64,81.72,132900.0],["2019-07-18",81.73,83.705,81.29,83.43,125800.0],["2019-07-19",83.1,84.73,81.95,82.0,196600.0],["2019-07-22",82.43,84.37,81.66,82.49,138400.0],["2019-07-23",82.55,82.65,80.61,80.88,180800.0],["2019-07-24",80.69,81.92,80.1,81.82,180100.0],["2019-07-25",81.6,82.98,79.71,79.99,170700.0],["2019-07-26",79.98,80.52,76.74,77.87,180000.0],["2019-07-29",77.65,78.42,76.36,76.63,165400.0],["2019-07-30",76.13,77.03,76.034,76.98,159100.0],["2019-07-31",77.02,77.35,74.01,75.02,216300.0],["2019-08-01",75.14,75.95,73.9,74.44,226500.0],["2019-08-02",74.17,76.16,70.82,71.77,273100.0],["2019-08-05",70.75,72.695,67.71,68.29,369900.0],["2019-08-06",69.01,71.51,66.85,70.83,292100.0],["2019-08-07",71.53,73.46,66.16,72.39,358200.0],["2019-08-08",72.52,74.61,70.42,72.9,177600.0],["2019-08-09",72.84,75.66,72.84,73.34,127300.0],["2019-08-12",72.49,74.51,70.715,70.82,130200.0],["2019-08-13",70.69,74.31,70.69,73.14,145800.0],["2019-08-14",71.91,73.6,71.61,71.63,128500.0],["2019-08-15",71.86,72.2,70.01,70.34,175300.0],["2019-08-16",70.77,72.695,70.75,71.93,185000.0],["2019-08-19",72.49,73.14,71.49,72.19,149200.0],["2019-08-20",72.16,74.38,71.93,72.35,150300.0],["2019-08-21",72.79,73.98,72.41,72.98,179100.0],["2019-08-22",72.7,73.52,70.68,70.75,182600.0],["2019-08-23",70.28,72.48,69.59,69.92,162200.0],["2019-08-26",70.34,70.99,69.72,70.7,120700.0],["2019-08-27",71.24,72.665,69.0,69.8,198500.0],["2019-08-28",69.45,71.58,67.725,70.75,184400.0],["2019-08-29",71.13,72.456,70.08,71.32,147200.0],["2019-08-30",71.74,71.99,70.34,70.55,88800.0],["2019-09-03",69.83,71.46,67.77,67.96,171000.0],["2019-09-04",68.83,69.45,67.37,69.18,224200.0],["2019-09-05",69.95,69.985,68.125,68.74,167600.0],["2019-09-06",68.73,69.38,66.975,67.05,292500.0],["2019-09-09",67.05,68.05,65.33,65.6,224600.0],["2019-09-10",65.0,67.77,63.366,67.68,365200.0],["2019-09-11",67.8,70.61,67.8,69.92,150800.0],["2019-09-12",70.13,70.67,68.97,69.4,128100.0],["2019-09-13",69.67,70.26,67.88,67.97,146700.0],["2019-09-16",67.56,70.72,67.56,69.89,117600.0],["2019-09-17",69.64,70.485,68.39,68.97,118400.0],["2019-09-18",69.52,71.445,68.88,70.7,155600.0],["2019-09-19",71.01,72.18,70.23,71.01,193400.0],["2019-09-20",70.95,72.28,70.95,71.74,321500.0],["2019-09-23",71.94,72.575,71.73,71.91,146300.0],["2019-09-24",72.54,73.395,70.63,71.82,187200.0],["2019-09-25",71.42,72.8,70.585,71.28,163200.0],["2019-09-26",58.5,61.33,58.02,60.51,1115000.0],["2019-09-27",60.51,61.156,59.265,60.28,329600.0],["2019-09-30",60.28,60.76,59.39,60.08,265800.0],["2019-10-01",60.69,62.98,60.4,61.49,399200.0],["2019-10-02",61.34,64.1,59.64,63.26,247900.0],["2019-10-03",62.98,63.75,61.89,62.52,181900.0],["2019-10-04",62.48,63.99,58.545,60.33,236300.0],["2019-10-07",60.27,61.355,59.76,60.13,171600.0],["2019-10-08",59.72,59.91,58.02,58.08,161800.0],["2019-10-09",58.29,58.655,57.15,57.95,146100.0],["2019-10-10",58.1,58.64,57.24,58.28,238300.0],["2019-10-11",58.9,61.4,58.9,59.03,235600.0],["2019-10-14",58.71,59.52,58.19,58.26,113300.0],["2019-10-15",58.02,59.7,57.81,59.48,174100.0],["2019-10-16",59.35,60.12,59.08,59.41,141900.0],["2019-10-17",59.62,61.33,59.53,60.84,200200.0],["2019-10-18",60.48,61.115,59.42,59.71,133100.0],["2019-10-21",60.28,61.66,58.99,60.97,140500.0],["2019-10-22",61.08,62.28,59.74,60.74,130700.0],["2019-10-23",60.71,61.19,60.03,60.27,97900.0],["2019-10-24",60.48,60.63,59.35,59.55,101200.0],["2019-10-25",59.36,60.635,59.32,59.69,91900.0],["2019-10-28",60.05,61.15,60.05,60.48,104300.0],["2019-10-29",60.48,61.17,59.23,60.19,161500.0],["2019-10-30",60.27,61.29,59.35,61.12,119900.0],["2019-10-31",60.67,61.61,60.35,60.88,130100.0],["2019-11-01",60.04,61.88,57.89,60.55,336100.0],["2019-11-04",60.99,61.57,60.39,61.33,146400.0],["2019-11-05",61.33,63.28,60.81,62.58,321500.0],["2019-11-06",62.73,62.86,61.5,61.61,136900.0],["2019-11-07",61.97,62.285,60.74,61.59,92600.0],["2019-11-08",61.22,63.55,60.85,63.51,109300.0],["2019-11-11",63.35,63.72,61.57,61.77,85700.0],["2019-11-12",61.84,62.33,61.005,61.56,96600.0],["2019-11-13",61.23,62.9,60.8,62.01,79700.0],["2019-11-14",61.79,62.89,61.4,62.04,141100.0],["2019-11-15",62.52,62.89,61.65,62.6,131400.0],["2019-11-18",62.37,63.75,61.77,63.35,135100.0],["2019-11-19",63.7,64.33,62.59,62.88,127700.0],["2019-11-20",62.67,63.4,61.24,61.85,224200.0],["2019-11-21",61.96,63.755,61.483,63.51,220500.0],["2019-11-22",59.4,63.62,58.0,60.74,355400.0],["2019-11-25",61.03,63.46,60.63,62.69,256600.0],["2019-11-26",62.8,64.0,62.435,62.56,172300.0],["2019-11-27",63.06,64.2,62.89,63.43,138500.0],["2019-11-29",63.52,64.537,63.19,63.66,132700.0],["2019-12-02",63.58,63.98,61.95,62.05,228500.0],["2019-12-03",62.07,63.8,61.78,63.45,280100.0],["2019-12-04",63.95,63.95,62.1,62.79,139400.0],["2019-12-05",62.98,64.135,62.17,62.98,178200.0],["2019-12-06",63.57,64.504,63.4,64.08,143500.0],["2019-12-09",64.44,64.67,62.964,63.72,240600.0],["2019-12-10",63.73,64.88,63.425,64.68,156900.0],["2019-12-11",64.7,64.81,64.11,64.26,120600.0],["2019-12-12",64.28,65.755,64.28,65.66,166100.0],["2019-12-13",65.6,66.71,65.52,66.61,161500.0],["2019-12-16",66.91,67.88,63.64,63.88,241300.0],["2019-12-17",63.87,64.19,63.16,63.76,134200.0],["2019-12-18",64.09,64.565,63.06,64.04,178900.0],["2019-12-19",64.22,64.24,62.57,63.89,117700.0],["2019-12-20",64.0,64.19,62.89,63.94,403600.0],["2019-12-23",64.37,64.87,63.3,64.55,172600.0],["2019-12-24",64.82,65.51,64.39,65.47,53900.0],["2019-12-26",65.55,65.615,63.4,63.55,115100.0],["2019-12-27",63.93,63.96,62.48,62.51,150600.0],["2019-12-30",62.68,62.68,61.07,61.54,204900.0],["2019-12-31",61.53,62.555,61.53,61.78,197400.0],["2020-01-02",62.09,62.09,60.39,62.0,256100.0],["2020-01-03",60.97,62.02,60.965,61.57,208700.0],["2020-01-06",61.58,62.12,60.06,61.97,169500.0],["2020-01-07",61.55,62.06,60.74,60.91,101900.0],["2020-01-08",60.7,61.04,60.1,60.85,157400.0],["2020-01-09",60.9,61.21,59.98,60.33,220900.0],["2020-01-10",60.35,60.86,58.72,58.82,220900.0],["2020-01-13",58.8,58.8,57.435,57.73,198700.0],["2020-01-14",57.72,58.87,57.38,58.69,239600.0],["2020-01-15",58.74,59.585,58.57,58.96,167700.0],["2020-01-16",59.37,59.63,57.85,58.58,187400.0],["2020-01-17",58.66,59.16,57.37,57.94,181900.0],["2020-01-21",57.79,58.05,56.97,57.96,373500.0],["2020-01-22",57.98,58.48,56.47,56.98,499700.0],["2020-01-23",56.9,56.9,55.29,56.0,372200.0],["2020-01-24",56.12,56.84,54.77,54.85,201000.0],["2020-01-27",53.91,54.33,53.26,53.35,140700.0],["2020-01-28",53.65,54.53,53.5,54.19,127900.0],["2020-01-29",54.19,54.22,52.69,52.77,147700.0],["2020-01-30",52.21,52.68,52.03,52.56,240100.0],["2020-01-31",52.29,52.95,51.0,51.54,193600.0],["2020-02-03",51.86,52.82,51.697,52.81,157800.0],["2020-02-04",53.32,54.325,53.28,54.29,174100.0],["2020-02-05",54.59,56.65,54.59,55.82,173100.0],["2020-02-06",56.04,57.33,55.17,55.62,227100.0],["2020-02-07",55.1,58.38,53.01,55.79,321900.0],["2020-02-10",55.73,56.9,55.66,55.72,204200.0],["2020-02-11",55.72,55.72,52.74,52.82,320600.0],["2020-02-12",52.91,53.31,52.21,52.805,209200.0],["2020-02-13",52.75,52.775,51.88,52.47,181500.0],["2020-02-14",52.58,52.88,51.29,51.89,207800.0],["2020-02-18",51.68,54.06,51.36,53.66,156500.0],["2020-02-19",53.93,53.94,52.68,53.35,189200.0],["2020-02-20",53.18,53.97,52.74,53.32,135200.0],["2020-02-21",53.25,54.53,52.76,53.2,210500.0],["2020-02-24",51.82,52.25,50.93,51.43,183000.0],["2020-02-25",51.79,51.8,49.99,50.86,321200.0],["2020-02-26",51.3,52.18,50.0,51.04,161400.0],["2020-02-27",50.26,51.67,49.15,49.82,376500.0],["2020-02-28",48.1,51.29,48.1,50.88,323000.0],["2020-03-02",51.07,53.24,50.395,52.98,323600.0],["2020-03-03",52.6,53.57,50.72,52.31,407200.0],["2020-03-04",53.06,54.95,52.56,54.88,278400.0],["2020-03-05",53.79,56.25,53.79,55.5,306800.0],["2020-03-06",54.35,55.31,53.17,54.53,295100.0],["2020-03-09",51.71,53.79,50.42,51.19,181700.0],["2020-03-10",52.45,53.24,49.58,53.21,310300.0],["2020-03-11",52.07,53.68,51.73,52.92,278600.0],["2020-03-12",50.5,53.705,49.0,49.39,543600.0],["2020-03-13",52.0,53.97,47.42,53.93,365000.0],["2020-03-16",50.01,52.24,40.25,40.98,403800.0],["2020-03-17",42.93,44.31,38.4,43.94,507600.0],["2020-03-18",41.85,45.04,38.92,40.22,345800.0],["2020-03-19",39.91,47.98,39.21,46.86,307700.0],["2020-03-20",47.19,48.78,45.21,46.76,470700.0],["2020-03-23",46.71,49.955,43.41,45.93,209100.0],["2020-03-24",47.52,48.08,46.16,47.29,211000.0],["2020-03-25",47.13,48.84,45.97,46.63,343400.0],["2020-03-26",46.71,50.0,46.71,49.72,147600.0],["2020-03-27",47.93,49.4,46.85,47.03,192400.0],["2020-03-30",47.78,51.08,46.13,50.69,175500.0],["2020-03-31",50.8,51.84,49.56,51.43,194100.0],["2020-04-01",50.88,52.27,49.1,50.34,274400.0],["2020-04-02",49.97,50.77,47.36,49.98,176100.0],["2020-04-03",49.87,51.0,48.33,50.71,148200.0],["2020-04-06",51.33,52.92,48.97,50.77,171300.0],["2020-04-07",51.77,51.77,49.102,50.92,176600.0],["2020-04-08",51.23,53.28,50.6,52.17,196400.0],["2020-04-09",53.16,54.47,52.31,53.04,163300.0],["2020-04-13",52.45,53.6,51.77,52.78,193300.0],["2020-04-14",53.53,54.89,53.41,53.89,181200.0],["2020-04-15",52.38,54.09,52.38,52.62,128900.0],["2020-04-16",52.98,54.08,52.37,53.89,142700.0],["2020-04-17",55.01,55.94,54.5,55.01,131700.0],["2020-04-20",54.05,56.63,53.495,55.43,131500.0],["2020-04-21",54.68,54.68,52.29,53.16,178400.0],["2020-04-22",54.25,54.83,52.89,53.74,105200.0],["2020-04-23",53.99,54.85,52.33,52.54,116800.0],["2020-04-24",52.63,54.0,52.05,53.6,112300.0],["2020-04-27",54.37,55.265,53.98,54.17,120600.0],["2020-04-28",54.78,54.78,50.03,50.06,111900.0],["2020-04-29",51.03,51.03,48.565,49.04,150600.0],["2020-04-30",48.57,48.57,46.36,46.37,203500.0],["2020-05-01",45.7,48.0,44.9,47.48,187200.0],["2020-05-04",47.34,51.13,46.39,51.12,148900.0],["2020-05-05",51.64,52.95,50.265,50.98,113100.0],["2020-05-06",51.84,52.79,50.96,51.67,121500.0],["2020-05-07",54.04,54.09,50.57,50.68,180900.0],["2020-05-08",51.99,53.01,50.76,51.48,147500.0],["2020-05-11",51.56,53.1,51.56,51.91,160200.0],["2020-05-12",52.61,56.56,51.044,53.54,235600.0],["2020-05-13",53.38,56.38,52.897,54.15,187100.0],["2020-05-14",53.18,53.885,52.44,53.68,128300.0],["2020-05-15",53.59,56.28,53.48,55.2,151700.0],["2020-05-18",56.53,58.36,55.81,57.58,269500.0],["2020-05-19",58.03,58.59,54.31,54.39,142600.0],["2020-05-20",54.43,56.565,54.43,56.09,109400.0],["2020-05-21",56.1,56.1,54.545,55.0,82900.0],["2020-05-22",54.93,55.87,54.5,55.3,54500.0],["2020-05-26",56.5,56.5,54.855,54.93,179100.0],["2020-05-27",55.44,55.44,50.45,50.71,170400.0],["2020-05-28",50.82,52.91,50.65,51.6,132900.0],["2020-05-29",50.77,51.78,48.19,51.49,259600.0],["2020-06-01",51.34,53.179,50.02,50.67,189300.0],["2020-06-02",50.46,50.59,49.2,50.41,275400.0],["2020-06-03",51.03,53.22,50.33,50.95,154100.0],["2020-06-04",50.36,51.995,48.99,50.07,134600.0],["2020-06-05",51.35,52.05,50.53,50.72,121800.0],["2020-06-08",51.07,51.86,50.46,51.78,110600.0],["2020-06-09",51.45,53.06,50.77,52.18,109500.0],["2020-06-10",52.38,52.49,50.537,51.18,82700.0],["2020-06-11",50.43,50.81,48.2,48.24,187800.0],["2020-06-12",49.33,49.67,46.9,48.52,164300.0],["2020-06-15",47.93,50.9,47.48,50.04,109400.0],["2020-06-16",51.17,51.75,49.69,51.29,89700.0],["2020-06-17",51.13,51.86,50.13,50.22,113200.0],["2020-06-18",49.75,50.64,48.74,49.42,85700.0],["2020-06-19",49.72,51.015,49.02,49.16,379300.0],["2020-06-22",49.13,50.98,48.065,50.48,187600.0],["2020-06-23",51.01,52.43,51.01,51.33,141900.0],["2020-06-24",51.06,52.09,49.63,50.47,160400.0],["2020-06-25",50.33,51.23,50.03,50.9,155800.0],["2020-06-26",50.44,50.76,49.16,49.68,463900.0],["2020-06-29",49.04,50.7,48.35,49.04,149800.0],["2020-06-30",48.91,50.24,48.21,50.21,150500.0],["2020-07-01",50.26,51.64,50.08,51.25,235800.0],["2020-07-02",52.07,52.07,49.76,49.94,149800.0],["2020-07-06",50.76,51.68,50.14,50.5,135300.0],["2020-07-07",50.24,51.82,49.96,50.46,180900.0],["2020-07-08",50.55,50.825,49.65,50.32,111500.0],["2020-07-09",49.99,51.99,49.99,51.1,156400.0],["2020-07-10",50.94,51.86,50.695,51.18,113900.0],["2020-07-13",51.61,52.21,49.978,50.02,125300.0],["2020-07-14",49.81,51.69,49.81,51.67,219300.0],["2020-07-15",52.45,53.63,51.92,53.05,140200.0],["2020-07-16",52.83,53.28,51.79,52.66,94800.0],["2020-07-17",52.47,54.57,52.47,53.53,99100.0],["2020-07-20",53.42,54.43,52.41,52.85,112200.0],["2020-07-21",53.0,53.0,49.3,49.43,146300.0],["2020-07-22",49.3,50.15,48.44,49.2,132600.0],["2020-07-23",48.9,49.49,48.58,48.82,127300.0],["2020-07-24",48.49,49.03,47.365,48.16,138600.0],["2020-07-27",50.0,50.73,48.88,50.32,181400.0],["2020-07-28",50.07,50.91,48.25,48.32,124600.0],["2020-07-29",48.62,48.62,46.76,46.93,115400.0],["2020-07-30",46.45,47.61,46.1,46.99,192500.0],["2020-07-31",46.9,47.31,44.26,45.85,238700.0],["2020-08-03",46.37,47.25,45.403,47.05,193300.0],["2020-08-04",47.17,48.0,46.48,47.69,177000.0],["2020-08-05",48.83,48.83,45.18,46.07,256400.0],["2020-08-06",45.91,47.86,45.51,46.31,130100.0],["2020-08-07",46.25,47.35,46.07,47.16,117300.0],["2020-08-10",47.42,48.38,47.4,48.02,107700.0],["2020-08-11",48.02,49.45,47.26,47.37,195900.0],["2020-08-12",47.53,48.52,47.1,48.13,149200.0],["2020-08-13",48.06,49.99,48.06,49.57,140900.0],["2020-08-14",49.34,49.62,48.435,48.76,99700.0],["2020-08-17",48.64,49.81,47.41,49.42,120600.0],["2020-08-18",49.22,49.6,48.45,49.11,125000.0],["2020-08-19",49.04,49.49,48.55,48.73,102400.0],["2020-08-20",48.41,49.12,47.54,48.96,90100.0],["2020-08-21",49.0,49.0,47.47,48.57,399200.0],["2020-08-24",48.55,49.2,47.96,49.02,121500.0],["2020-08-25",49.15,51.21,49.15,50.64,134100.0],["2020-08-26",51.29,51.61,49.8,49.9,124100.0],["2020-08-27",49.83,50.21,49.36,49.67,83000.0],["2020-08-28",52.25,53.35,51.0,51.29,240400.0],["2020-08-31",51.27,52.47,50.63,52.19,163700.0],["2020-09-01",51.92,51.995,49.4,49.82,381800.0],["2020-09-02",49.7,50.36,49.24,49.74,134400.0],["2020-09-03",49.59,50.095,48.71,49.12,120100.0],["2020-09-04",49.5,49.5,47.52,48.67,105200.0],["2020-09-08",47.91,48.69,46.69,47.3,223000.0],["2020-09-09",47.71,49.38,47.55,48.91,115000.0],["2020-09-10",49.15,49.23,46.04,46.23,243800.0],["2020-09-11",46.3,48.24,45.87,46.38,202000.0],["2020-09-14",46.84,48.17,46.41,47.47,167700.0],["2020-09-15",47.8,48.34,46.54,46.76,181700.0],["2020-09-16",46.85,47.58,46.54,47.37,131100.0],["2020-09-17",46.99,47.71,45.94,46.33,136500.0],["2020-09-18",46.8,46.8,45.34,46.16,500600.0],["2020-09-21",45.44,45.44,44.23,44.79,217700.0],["2020-09-22",44.83,44.92,43.55,44.54,121800.0],["2020-09-23",44.49,44.49,42.9,43.36,178900.0],["2020-09-24",43.17,43.57,42.07,43.44,179700.0],["2020-09-25",43.18,44.0,43.08,43.69,243000.0],["2020-09-28",44.02,44.29,43.27,44.15,148100.0],["2020-09-29",44.24,45.06,43.88,44.83,118600.0],["2020-09-30",45.22,45.94,44.893,45.78,188100.0],["2020-10-01",46.02,46.67,45.02,46.35,182100.0],["2020-10-02",45.9,46.255,44.495,45.41,180300.0],["2020-10-05",45.78,47.195,43.545,46.91,99300.0],["2020-10-06",47.42,47.6,46.49,47.04,174500.0],["2020-10-07",47.21,47.27,46.49,46.73,139900.0],["2020-10-08",46.6,46.99,45.09,46.61,111000.0],["2020-10-09",47.21,47.425,45.78,46.16,85500.0],["2020-10-12",46.13,46.19,45.59,45.79,63200.0],["2020-10-13",45.62,46.77,45.22,45.87,156900.0],["2020-10-14",46.4,46.4,44.505,44.55,97300.0],["2020-10-15",44.12,45.35,43.66,44.61,98000.0],["2020-10-16",44.45,45.69,44.35,44.73,82800.0],["2020-10-19",44.77,44.98,43.066,43.51,107500.0],["2020-10-20",43.71,44.1,42.62,43.43,161800.0],["2020-10-21",43.14,43.21,42.29,42.37,234600.0],["2020-10-22",42.54,43.715,42.17,43.67,469900.0],["2020-10-23",44.05,44.63,43.4,43.85,280500.0],["2020-10-26",43.37,43.73,42.7,43.5,384300.0],["2020-10-27",43.3,45.63,43.3,45.01,391200.0],["2020-10-28",44.34,44.74,43.49,44.01,98200.0],["2020-10-29",44.245,44.51,43.25,43.92,100500.0],["2020-10-30",44.145,44.76,43.01,43.63,148300.0],["2020-11-02",44.05,44.58,43.17,44.31,146100.0],["2020-11-03",44.54,45.689,44.255,44.88,221200.0],["2020-11-04",45.2,47.56,45.2,46.08,245300.0],["2020-11-05",46.64,47.345,45.24,45.34,248700.0],["2020-11-06",45.23,45.39,43.61,44.28,108300.0],["2020-11-09",46.05,46.945,45.02,45.18,134200.0],["2020-11-10",45.5,47.865,44.9,47.08,173800.0],["2020-11-11",47.57,47.71,46.4,47.47,64100.0],["2020-11-12",47.19,47.23,45.75,45.92,94300.0],["2020-11-13",46.27,47.11,44.865,45.12,124600.0],["2020-11-16",45.81,46.545,44.32,45.34,157200.0],["2020-11-17",45.29,45.86,44.31,45.65,101500.0],["2020-11-18",45.64,46.32,44.15,44.19,174900.0],["2020-11-19",44.4,44.965,43.82,44.15,94900.0],["2020-11-20",43.76,44.38,43.14,43.57,149300.0],["2020-11-23",44.26,45.142,43.24,43.67,112400.0],["2020-11-24",41.57,45.0,40.46,42.89,328000.0],["2020-11-25",43.01,44.67,42.93,42.94,151200.0],["2020-11-27",42.79,43.21,41.93,42.9,83000.0],["2020-11-30",42.72,43.0,41.01,41.2,243300.0],["2020-12-01",41.24,42.23,40.62,41.16,240900.0],["2020-12-02",41.3,42.34,40.85,42.07,154400.0],["2020-12-03",42.29,42.6,41.525,41.86,112200.0],["2020-12-04",41.345,43.13,41.345,42.67,153900.0],["2020-12-07",42.45,42.87,41.7,42.62,141000.0],["2020-12-08",42.5,42.88,41.83,42.65,161300.0],["2020-12-09",42.9,43.14,42.16,42.51,136700.0],["2020-12-10",42.935,43.42,42.42,43.2,149500.0],["2020-12-11",43.14,43.14,41.0,41.44,182300.0],["2020-12-14",42.17,43.81,42.17,42.5,205500.0],["2020-12-15",42.8,42.95,42.08,42.82,121400.0],["2020-12-16",42.28,43.49,42.28,43.0,114100.0],["2020-12-17",43.37,43.53,42.81,43.46,154300.0],["2020-12-18",42.905,44.53,42.905,44.07,723800.0],["2020-12-21",43.55,44.08,42.14,43.98,129500.0],["2020-12-22",43.165,44.45,43.15,43.29,89800.0],["2020-12-23",43.3,43.3,41.61,42.3,130700.0],["2020-12-24",42.73,43.1,42.18,42.9,42300.0],["2020-12-28",42.98,43.29,41.465,41.71,139100.0],["2020-12-29",41.8,42.11,40.32,41.9,120300.0],["2020-12-30",42.08,42.2,40.7,41.54,140000.0],["2020-12-31",40.785,42.5,40.54,42.1,143600.0],["2021-01-04",41.515,42.66,41.42,42.1,127300.0],["2021-01-05",42.22,42.84,40.87,41.69,175600.0],["2021-01-06",41.99,44.0,41.66,43.86,190800.0],["2021-01-07",44.31,45.895,44.31,45.81,195100.0],["2021-01-08",45.86,46.87,44.62,45.61,153700.0],["2021-01-11",45.58,48.98,45.19,48.56,216200.0],["2021-01-12",48.78,49.26,48.46,48.69,121800.0],["2021-01-13",48.85,48.96,46.435,46.67,118700.0],["2021-01-14",45.44,48.63,45.44,48.34,105400.0],["2021-01-15",47.94,48.84,46.536,46.72,114500.0],["2021-01-19",47.82,49.25,46.73,47.97,186000.0],["2021-01-20",47.3,48.435,47.09,47.3,120400.0],["2021-01-21",47.38,47.5,45.9,46.81,104200.0],["2021-01-22",46.53,47.72,46.11,47.67,176000.0],["2021-01-25",47.71,48.24,46.88,48.03,137400.0],["2021-01-26",48.22,49.54,47.89,48.91,103100.0],["2021-01-27",48.26,49.72,47.63,48.96,214700.0],["2021-01-28",48.595,49.58,45.94,46.08,248600.0],["2021-01-29",47.54,49.7,47.02,48.06,201600.0],["2021-02-01",48.75,50.425,47.52,50.07,146800.0],["2021-02-02",50.51,52.21,49.92,51.03,181900.0],["2021-02-03",51.15,53.47,51.15,52.8,202500.0],["2021-02-04",52.95,53.77,52.34,52.6,131700.0],["2021-02-05",52.98,53.3,51.22,53.09,91700.0],["2021-02-08",53.45,55.55,52.76,54.95,120900.0],["2021-02-09",55.58,56.97,54.62,54.73,141500.0],["2021-02-10",55.09,55.91,53.05,54.12,153500.0],["2021-02-11",54.25,55.88,53.18,53.83,164800.0],["2021-02-12",53.93,54.275,51.01,51.32,116600.0],["2021-02-16",51.13,51.13,49.37,50.24,162900.0],["2021-02-17",50.55,52.71,49.93,52.51,135400.0],["2021-02-18",52.27,52.73,50.98,51.71,157400.0],["2021-02-19",51.8,54.04,50.76,52.37,143700.0],["2021-02-22",52.02,52.81,51.005,51.16,137000.0],["2021-02-23",50.78,52.41,50.045,51.44,158100.0],["2021-02-24",52.255,52.28,51.22,51.72,98400.0],["2021-02-25",51.55,52.41,49.545,50.58,100800.0],["2021-02-26",50.03,51.06,47.955,49.32,279000.0],["2021-03-01",49.58,50.33,48.32,49.73,172200.0],["2021-03-02",49.55,50.22,48.04,49.92,663300.0],["2021-03-03",50.41,50.96,48.81,49.78,134300.0],["2021-03-04",49.82,50.72,48.635,49.84,178000.0],["2021-03-05",49.69,51.8,49.57,51.44,160000.0],["2021-03-08",51.99,52.05,49.26,49.89,184800.0],["2021-03-09",50.06,51.74,50.06,50.92,95000.0],["2021-03-10",51.45,51.91,50.268,51.0,84900.0],["2021-03-11",51.6,52.36,51.025,52.08,122600.0],["2021-03-12",52.16,52.57,51.39,52.19,77100.0],["2021-03-15",52.1,52.79,51.69,52.35,83300.0],["2021-03-16",52.21,52.95,51.578,52.39,110100.0],["2021-03-17",52.35,52.675,51.21,52.48,156100.0],["2021-03-18",52.23,52.94,51.015,51.2,146900.0],["2021-03-19",51.07,52.91,50.38,52.02,373500.0],["2021-03-22",52.27,53.22,51.875,53.16,65900.0],["2021-03-23",52.64,52.8,49.643,49.91,189800.0],["2021-03-24",50.52,50.52,47.8,47.82,217300.0],["2021-03-25",47.64,50.75,47.64,50.32,130900.0],["2021-03-26",50.75,51.15,49.42,50.09,96300.0],["2021-03-29",49.52,51.09,48.75,49.28,127900.0],["2021-03-30",48.82,49.52,47.9,48.07,83800.0],["2021-03-31",48.19,50.835,48.19,49.32,151600.0],["2021-04-01",49.38,50.96,48.8,50.8,104100.0],["2021-04-05",51.2,51.68,50.12,50.56,76000.0],["2021-04-06",50.38,50.88,49.57,49.69,144800.0],["2021-04-07",49.37,49.37,48.17,48.63,98100.0],["2021-04-08",48.73,49.48,48.03,49.31,124200.0],["2021-04-09",49.27,49.49,47.99,48.75,122600.0],["2021-04-12",49.14,49.2,47.8,48.48,120500.0],["2021-04-13",48.125,49.54,48.125,49.41,83400.0],["2021-04-14",49.5,51.15,48.81,50.65,108900.0],["2021-04-15",50.65,52.89,50.65,51.76,111000.0],["2021-04-16",52.03,52.455,50.49,50.68,103800.0],["2021-04-19",50.52,50.52,49.01,49.87,77900.0],["2021-04-20",49.3,51.285,49.3,51.1,65500.0],["2021-04-21",51.23,52.56,50.7,52.33,108400.0],["2021-04-22",52.65,53.46,51.018,52.39,90300.0],["2021-04-23",52.34,52.45,50.16,50.27,130600.0],["2021-04-26",50.19,50.627,49.7,50.41,108500.0],["2021-04-27",50.86,50.86,50.08,50.27,87100.0],["2021-04-28",49.96,50.97,49.42,50.84,74700.0],["2021-04-29",50.92,51.925,50.73,51.35,53700.0],["2021-04-30",50.96,52.094,50.11,50.74,98400.0],["2021-05-03",51.39,53.76,50.13,53.11,160100.0],["2021-05-04",52.87,53.5,51.16,51.41,95700.0],["2021-05-05",51.36,52.42,50.42,52.07,97400.0],["2021-05-06",52.32,52.32,50.13,51.0,128600.0],["2021-05-07",51.29,51.5,48.5,48.5,140200.0],["2021-05-10",48.0,48.83,46.4,47.64,186900.0],["2021-05-11",46.91,49.42,46.66,49.15,138700.0],["2021-05-12",48.58,51.44,48.28,49.91,125400.0],["2021-05-13",49.88,50.91,49.58,50.3,88000.0],["2021-05-14",50.59,51.82,50.015,51.57,116900.0],["2021-05-17",51.15,51.6,49.26,49.51,98800.0],["2021-05-18",49.48,50.7,48.16,48.2,104700.0],["2021-05-19",47.92,48.75,47.92,48.16,66600.0],["2021-05-20",48.13,49.44,47.92,48.66,62100.0],["2021-05-21",49.12,50.4,48.315,49.57,115600.0],["2021-05-24",49.95,50.65,48.99,49.06,67400.0],["2021-05-25",49.12,49.53,47.88,48.17,98400.0],["2021-05-26",48.55,49.5,48.15,49.46,81000.0],["2021-05-27",49.76,50.44,48.802,49.51,76300.0],["2021-05-28",49.62,50.28,48.52,48.66,114600.0],["2021-06-01",48.81,48.81,47.16,47.18,160600.0],["2021-06-02",47.16,47.16,45.44,46.17,169600.0],["2021-06-03",46.12,47.61,45.4,47.43,56000.0],["2021-06-04",47.04,48.05,46.325,47.62,72600.0],["2021-06-07",47.89,49.34,47.3,48.97,102300.0],["2021-06-08",49.24,49.4,47.58,48.66,108200.0],["2021-06-09",48.72,49.06,47.49,47.8,126300.0],["2021-06-10",48.02,48.38,47.3,47.89,123400.0],["2021-06-11",47.79,48.2,46.67,47.14,144500.0],["2021-06-14",47.4,47.8,46.99,47.63,224800.0],["2021-06-15",47.4,48.32,46.955,47.9,156300.0],["2021-06-16",48.1,48.28,46.16,47.19,111200.0],["2021-06-17",47.18,47.77,46.03,46.2,134200.0],["2021-06-18",46.02,46.2,45.5,45.74,418700.0],["2021-06-21",45.72,46.57,45.32,46.25,194100.0],["2021-06-22",46.28,46.63,45.25,46.39,128900.0],["2021-06-23",47.01,48.535,46.84,47.82,171000.0],["2021-06-24",47.96,48.81,47.318,48.14,94200.0],["2021-06-25",48.2,49.1,47.09,48.41,310700.0],["2021-06-28",48.66,48.78,44.86,44.98,341800.0],["2021-06-29",44.82,45.218,43.61,43.76,157900.0],["2021-06-30",43.92,44.6,43.06,44.01,142200.0],["2021-07-01",44.06,45.32,43.81,44.7,257800.0],["2021-07-02",44.5,44.77,43.965,44.2,161900.0],["2021-07-06",44.23,44.27,43.37,43.72,111500.0],["2021-07-07",43.9,44.18,42.9,43.14,206400.0],["2021-07-08",42.45,43.77,42.45,43.38,121700.0],["2021-07-09",43.35,43.52,43.0,43.47,118200.0],["2021-07-12",43.32,43.77,42.59,42.68,115200.0],["2021-07-13",42.79,42.79,41.59,41.88,131000.0],["2021-07-14",41.86,42.01,41.1,41.3,160800.0],["2021-07-15",40.97,42.42,40.37,42.1,157000.0],["2021-07-16",41.76,42.99,41.7,41.81,102600.0],["2021-07-19",41.28,42.675,41.1,42.2,138500.0],["2021-07-20",42.3,42.98,41.71,42.6,238700.0],["2021-07-21",42.53,42.77,40.95,41.56,192900.0],["2021-07-22",41.34,41.605,40.89,41.02,165200.0],["2021-07-23",41.09,42.125,40.9,42.0,138200.0],["2021-07-26",42.21,42.3,41.02,41.3,136300.0],["2021-07-27",41.42,41.9,40.66,41.46,169900.0],["2021-07-28",41.58,42.54,41.36,42.48,152600.0],["2021-07-29",42.67,43.2,42.33,42.72,117500.0],["2021-07-30",42.49,42.78,41.84,42.25,126900.0],["2021-08-02",42.55,42.995,42.04,42.55,118800.0],["2021-08-03",42.82,43.22,41.28,43.1,164500.0],["2021-08-04",42.93,43.69,42.28,42.48,104600.0],["2021-08-05",42.78,46.52,42.18,46.25,264500.0],["2021-08-06",47.28,47.28,44.675,44.85,263700.0],["2021-08-09",44.69,45.24,44.01,45.1,127300.0],["2021-08-10",45.58,45.58,44.65,45.15,162600.0],["2021-08-11",45.32,46.6,44.76,45.95,86000.0],["2021-08-12",46.09,46.51,45.18,46.18,86400.0],["2021-08-13",46.35,47.44,46.03,47.15,149400.0],["2021-08-16",48.04,48.04,46.88,48.0,157400.0],["2021-08-17",47.66,48.13,46.06,48.01,206500.0],["2021-08-18",47.54,48.08,47.28,47.7,108400.0],["2021-08-19",47.31,48.98,47.14,48.58,185400.0],["2021-08-20",48.95,51.38,48.39,51.32,440600.0],["2021-08-23",51.88,53.51,51.535,53.41,182500.0],["2021-08-24",54.635,54.635,52.69,52.97,90100.0],["2021-08-25",52.78,53.88,52.699,53.41,115700.0],["2021-08-26",53.4,54.24,53.4,54.0,179400.0],["2021-08-27",54.19,56.29,54.0,56.1,258500.0],["2021-08-30",56.43,57.0,56.43,56.82,143800.0],["2021-08-31",56.91,57.25,53.67,57.2,165100.0],["2021-09-01",57.48,57.79,56.325,56.99,90000.0],["2021-09-02",57.21,58.61,56.89,58.57,164900.0],["2021-09-03",58.34,58.34,57.375,57.7,117500.0],["2021-09-07",57.65,58.49,56.77,57.11,131400.0],["2021-09-08",57.26,57.37,56.75,57.17,112000.0],["2021-09-09",56.81,57.35,55.78,55.82,103300.0],["2021-09-10",55.82,56.73,55.08,56.07,72000.0],["2021-09-13",56.46,57.46,55.08,57.28,117900.0],["2021-09-14",57.68,58.0,56.52,57.91,91800.0],["2021-09-15",58.415,59.23,57.788,58.65,134700.0],["2021-09-16",58.57,59.0,57.49,58.1,84900.0],["2021-09-17",58.24,58.51,57.34,58.43,248600.0],["2021-09-20",57.53,58.28,56.77,57.0,103600.0],["2021-09-21",57.47,57.57,56.3,56.38,115700.0],["2021-09-22",56.57,56.57,53.59,54.1,172800.0],["2021-09-23",54.43,55.44,54.09,55.39,97200.0],["2021-09-24",55.36,57.23,54.859,56.0,112700.0],["2021-09-27",56.32,57.82,55.78,57.3,80200.0],["2021-09-28",56.96,57.47,55.425,56.63,80700.0],["2021-09-29",56.97,56.97,55.91,56.11,55600.0],["2021-09-30",56.51,57.4,56.33,56.81,52600.0],["2021-10-01",58.55,61.39,57.26,60.96,287000.0],["2021-10-04",60.86,61.22,58.86,60.19,159400.0],["2021-10-05",60.76,61.17,59.75,60.52,119100.0],["2021-10-06",60.26,61.49,57.21,61.2,134400.0],["2021-10-07",61.64,68.67,61.5,67.69,386700.0],["2021-10-08",67.52,70.3,67.52,70.1,198400.0],["2021-10-11",70.1,71.0,69.91,70.83,68500.0],["2021-10-12",70.86,72.0,70.22,71.53,112900.0],["2021-10-13",71.7,71.7,68.35,69.64,93400.0],["2021-10-14",69.82,71.86,69.31,71.25,183100.0],["2021-10-15",72.17,72.17,70.88,71.47,116700.0],["2021-10-18",71.11,71.505,67.59,68.76,127600.0],["2021-10-19",68.97,69.96,68.08,69.78,127900.0],["2021-10-20",70.04,72.19,69.49,72.0,166500.0],["2021-10-21",71.87,72.79,70.74,72.12,178600.0],["2021-10-22",72.49,74.0,69.323,73.97,135400.0],["2021-10-25",74.45,76.0,73.32,75.67,224400.0],["2021-10-26",75.82,75.82,74.03,75.28,123400.0],["2021-10-27",75.56,80.35,75.56,80.02,249200.0],["2021-10-28",80.42,83.52,80.29,83.45,260900.0],["2021-10-29",82.86,86.1,82.03,85.85,270800.0],["2021-11-01",86.21,86.3,83.725,85.03,168700.0],["2021-11-02",84.36,86.5,82.17,86.18,224300.0],["2021-11-03",86.56,91.33,86.26,88.58,189000.0],["2021-11-04",89.15,90.8,87.21,87.64,109600.0],["2021-11-05",96.64,102.0,95.82,97.37,572400.0],["2021-11-08",97.94,99.69,93.41,94.24,211100.0],["2021-11-09",94.86,96.56,93.29,94.36,164900.0],["2021-11-10",93.55,95.71,89.14,89.68,200100.0],["2021-11-11",89.99,92.87,89.77,90.98,148000.0],["2021-11-12",92.01,92.95,89.6,91.24,127400.0],["2021-11-15",92.24,92.25,89.22,89.88,130200.0],["2021-11-16",89.49,92.49,88.63,91.96,134000.0],["2021-11-17",91.07,93.47,91.07,92.21,268300.0],["2021-11-18",93.08,94.96,91.98,92.58,206900.0],["2021-11-19",88.21,89.28,75.09,75.33,398300.0],["2021-11-22",74.81,77.35,73.71,75.18,242400.0],["2021-11-23",78.14,86.71,75.53,86.5,316900.0],["2021-11-24",86.8,89.14,84.41,86.89,204300.0],["2021-11-26",86.04,92.9,86.04,91.89,356700.0],["2021-11-29",91.47,91.98,83.19,87.57,373700.0],["2021-11-30",86.9,90.0,84.35,88.28,506300.0],["2021-12-01",88.28,91.23,84.13,84.24,292000.0],["2021-12-02",84.87,85.85,82.84,84.18,154800.0],["2021-12-03",84.91,85.585,81.68,82.67,144000.0],["2021-12-06",82.56,82.56,74.59,75.07,215400.0],["2021-12-07",75.242,80.03,75.1,77.66,207000.0],["2021-12-08",78.26,79.16,74.73,74.81,141300.0],["2021-12-09",74.18,75.99,71.36,71.5,190700.0],["2021-12-10",72.41,72.41,68.66,69.88,226800.0],["2021-12-13",70.02,74.67,69.245,72.6,251800.0],["2021-12-14",71.66,71.72,68.11,69.49,212100.0],["2021-12-15",69.26,73.07,66.3,73.0,253700.0],["2021-12-16",74.07,75.0,71.73,72.16,177500.0],["2021-12-17",71.65,76.96,70.255,74.94,371100.0],["2021-12-20",74.47,79.51,72.74,78.97,220500.0],["2021-12-21",79.14,80.401,76.34,77.39,162300.0],["2021-12-22",77.5,77.62,75.11,77.36,137300.0],["2021-12-23",77.5,78.0,76.04,76.36,154200.0],["2021-12-27",77.55,77.86,74.29,75.57,140100.0],["2021-12-28",75.36,77.22,73.69,75.01,116200.0],["2021-12-29",74.37,76.01,73.68,74.28,91400.0],["2021-12-30",73.94,75.5,71.21,74.57,153200.0],["2021-12-31",74.88,75.7,71.98,74.78,157300.0],["2022-01-03",75.28,75.28,70.02,74.11,181200.0],["2022-01-04",74.66,74.91,70.16,70.16,165900.0],["2022-01-05",70.0,73.07,69.31,69.38,203600.0],["2022-01-06",69.14,72.89,68.09,72.04,150600.0],["2022-01-07",71.57,73.27,68.4,68.78,175000.0],["2022-01-10",68.63,71.53,67.05,70.65,133900.0],["2022-01-11",70.9,71.45,68.25,70.58,202200.0],["2022-01-12",71.77,72.97,69.25,69.35,183100.0],["2022-01-13",68.46,69.91,60.82,61.98,240600.0],["2022-01-14",60.76,62.945,58.305,60.0,407800.0],["2022-01-18",59.59,59.63,57.16,57.55,237600.0],["2022-01-19",58.23,60.73,57.86,58.71,286400.0],["2022-01-20",59.95,60.0,56.79,57.09,222500.0],["2022-01-21",56.49,58.7,56.44,56.49,227000.0],["2022-01-24",55.86,58.97,54.42,58.41,253400.0],["2022-01-25",59.03,59.98,56.628,58.59,199800.0],["2022-01-26",59.11,59.5,56.73,57.29,218300.0],["2022-01-27",57.95,57.98,55.77,56.06,195900.0],["2022-01-28",56.28,58.78,55.55,58.7,186200.0],["2022-01-31",58.34,60.06,58.08,59.42,182600.0],["2022-02-01",59.45,62.53,57.679,59.86,211700.0],["2022-02-02",59.5,60.58,57.87,58.66,150200.0],["2022-02-03",58.28,59.63,57.7,58.53,138100.0],["2022-02-04",58.44,62.01,58.44,61.34,295500.0],["2022-02-07",60.99,63.2,60.455,63.01,262800.0],["2022-02-08",62.0,64.255,60.27,61.18,217000.0],["2022-02-09",61.06,65.67,61.06,64.79,416500.0],["2022-02-10",63.5,66.99,61.98,64.74,218200.0],["2022-02-11",64.71,66.45,63.77,64.14,142400.0],["2022-02-14",64.45,64.45,60.53,60.96,171600.0],["2022-02-15",61.38,63.26,61.105,62.21,163000.0],["2022-02-16",61.56,61.99,60.05,60.89,112600.0],["2022-02-17",60.33,62.79,59.43,62.33,375200.0],["2022-02-18",62.17,65.0,62.17,64.39,260100.0],["2022-02-22",64.61,66.9,64.12,65.25,404400.0],["2022-02-23",66.03,68.27,65.33,65.76,438400.0],["2022-02-24",64.73,68.5,64.73,68.11,236800.0],["2022-02-25",68.13,70.975,68.13,70.44,194000.0],["2022-02-28",69.87,71.32,68.72,70.42,182400.0],["2022-03-01",70.31,71.06,69.403,69.77,350300.0],["2022-03-02",69.66,70.73,68.51,69.85,238600.0],["2022-03-03",70.54,70.983,67.61,68.22,251000.0],["2022-03-04",67.41,69.23,66.79,67.04,262200.0],["2022-03-07",66.21,68.51,66.18,67.51,345200.0],["2022-03-08",67.33,69.32,66.68,68.0,246400.0],["2022-03-09",68.15,70.67,67.9,70.23,282900.0],["2022-03-10",69.38,69.38,65.165,65.48,185600.0],["2022-03-11",65.01,65.96,64.34,65.0,152900.0],["2022-03-14",65.1,65.4,63.665,64.39,175900.0],["2022-03-15",64.82,65.72,63.5,65.62,112400.0],["2022-03-16",65.71,67.32,64.66,67.29,201300.0],["2022-03-17",66.61,70.0,66.01,68.82,163400.0],["2022-03-18",69.43,71.905,67.95,70.54,305300.0],["2022-03-21",70.07,70.07,66.02,66.46,174700.0],["2022-03-22",66.49,68.63,65.45,68.24,131300.0],["2022-03-23",67.44,68.84,66.36,66.46,130300.0],["2022-03-24",66.37,68.39,66.06,67.77,114900.0],["2022-03-25",67.74,68.09,66.45,66.92,172500.0],["2022-03-28",66.73,68.0,65.88,67.92,116600.0],["2022-03-29",69.35,72.38,69.061,70.2,167400.0],["2022-03-30",69.99,71.14,68.84,69.22,121600.0],["2022-03-31",69.26,72.92,68.81,71.18,198200.0],["2022-04-01",71.49,72.0,70.12,71.77,215100.0],["2022-04-04",71.92,74.04,70.06,73.88,237200.0],["2022-04-05",73.37,75.6,72.46,73.19,237100.0],["2022-04-06",72.26,76.33,72.26,76.06,194700.0],["2022-04-07",76.7,79.495,75.69,76.93,278700.0],["2022-04-08",76.43,76.66,73.895,74.76,245500.0],["2022-04-11",73.7,73.705,71.44,73.5,236200.0],["2022-04-12",74.3,76.615,73.615,73.91,142400.0],["2022-04-13",74.12,76.431,73.025,75.09,119900.0],["2022-04-14",74.79,75.32,73.66,74.25,276100.0],["2022-04-18",74.74,74.74,70.4,70.5,188900.0],["2022-04-19",70.77,73.41,69.292,72.7,234600.0],["2022-04-20",73.52,76.64,72.635,75.79,196100.0],["2022-04-21",76.62,76.62,70.16,70.18,170000.0],["2022-04-22",69.58,70.595,68.64,68.99,142600.0],["2022-04-25",68.98,70.08,67.86,70.0,110500.0],["2022-04-26",69.79,70.6,65.16,65.67,231400.0],["2022-04-27",66.17,66.96,64.89,66.1,107700.0],["2022-04-28",67.3,67.69,63.83,67.04,133500.0],["2022-04-29",66.85,67.74,63.98,64.4,155200.0],["2022-05-02",64.1,66.08,61.6,64.16,244700.0],["2022-05-03",63.84,64.6,62.45,62.95,119900.0],["2022-05-04",63.58,63.58,59.71,62.38,227800.0],["2022-05-05",62.27,62.27,59.02,59.58,165200.0],["2022-05-06",58.4,60.255,56.72,57.46,246600.0],["2022-05-09",56.47,58.06,52.31,52.93,341700.0],["2022-05-10",55.44,58.24,53.7,56.38,334100.0],["2022-05-11",56.9,57.605,50.81,51.5,271900.0],["2022-05-12",50.77,53.22,49.07,50.43,448300.0],["2022-05-13",51.64,51.72,49.12,49.88,272400.0],["2022-05-16",49.88,50.98,48.75,48.77,132600.0],["2022-05-17",49.93,50.0,47.44,49.03,296500.0],["2022-05-18",47.73,49.35,44.85,45.97,357000.0],["2022-05-19",38.02,44.375,38.02,44.01,1399000.0],["2022-05-20",44.09,44.516,39.36,41.87,500900.0],["2022-05-23",42.31,42.96,41.68,42.47,312200.0],["2022-05-24",42.59,43.39,38.85,39.23,330800.0],["2022-05-25",39.08,39.87,37.63,38.72,235100.0],["2022-05-26",39.18,39.26,37.94,38.13,250100.0],["2022-05-27",38.23,40.48,37.59,39.47,277500.0],["2022-05-31",39.39,40.49,38.4,39.93,352300.0],["2022-06-01",40.98,41.8,39.42,40.22,418300.0],["2022-06-02",39.89,41.61,38.93,41.52,187100.0],["2022-06-03",41.23,43.4,41.0,43.32,231100.0],["2022-06-06",43.56,43.56,40.82,41.47,189300.0],["2022-06-07",41.41,43.65,41.305,43.49,206400.0],["2022-06-08",43.06,44.97,42.88,43.43,114700.0],["2022-06-09",43.36,44.79,42.19,43.85,202500.0],["2022-06-10",43.06,43.08,40.86,40.86,293400.0],["2022-06-13",40.03,40.54,38.41,39.7,308100.0],["2022-06-14",40.07,41.49,39.22,40.02,310900.0],["2022-06-15",40.46,40.9,39.27,40.0,329700.0],["2022-06-16",38.9,39.94,38.52,39.8,263000.0],["2022-06-17",40.38,42.54,40.38,40.75,762400.0],["2022-06-21",41.04,42.28,40.16,40.3,322300.0],["2022-06-22",41.52,43.08,40.36,41.49,374600.0],["2022-06-23",42.0,45.85,41.95,45.67,617400.0],["2022-06-24",46.38,46.57,43.0,45.01,345600.0],["2022-06-27",44.81,45.64,43.14,45.24,232600.0],["2022-06-28",44.96,45.54,42.96,44.55,430900.0],["2022-06-29",44.55,47.72,43.96,46.91,225600.0],["2022-06-30",46.05,48.32,45.57,47.27,238800.0],["2022-07-01",47.64,49.96,47.2,49.63,211000.0],["2022-07-05",49.31,52.93,48.885,52.68,411000.0],["2022-07-06",54.51,55.2,50.76,51.35,460200.0],["2022-07-07",51.36,54.04,51.36,51.89,273200.0],["2022-07-08",51.08,53.14,51.08,52.76,184500.0],["2022-07-11",52.55,52.715,49.345,49.61,173000.0],["2022-07-12",49.91,51.6,47.85,51.06,150600.0],["2022-07-13",50.31,52.4,50.31,51.66,139900.0],["2022-07-14",50.89,51.16,49.89,50.28,111100.0],["2022-07-15",51.16,51.55,49.8,51.31,134200.0],["2022-07-18",51.48,52.41,48.69,49.3,142200.0],["2022-07-19",50.07,51.16,48.55,50.97,232200.0],["2022-07-20",50.63,52.755,50.13,51.27,138500.0],["2022-07-21",51.01,51.28,48.93,49.26,93300.0],["2022-07-22",49.76,49.76,48.03,48.29,130500.0],["2022-07-25",48.64,48.98,47.81,48.95,91700.0],["2022-07-26",48.59,51.5,48.59,50.12,173700.0],["2022-07-27",50.23,50.75,47.925,49.81,213700.0],["2022-07-28",50.38,50.58,48.07,49.7,109800.0],["2022-07-29",50.01,55.32,50.0,55.15,340400.0],["2022-08-01",55.05,60.17,54.431,59.68,434100.0],["2022-08-02",58.62,61.6,58.58,60.06,192400.0],["2022-08-03",60.7,64.78,55.09,64.59,336300.0],["2022-08-04",64.59,69.0,63.41,68.09,285900.0],["2022-08-05",67.44,71.11,66.902,70.96,219700.0],["2022-08-08",71.31,75.89,69.1,71.27,294900.0],["2022-08-09",71.84,76.36,67.34,68.27,297100.0],["2022-08-10",68.37,69.92,66.085,67.89,190900.0],["2022-08-11",68.06,69.48,65.655,66.49,241200.0],["2022-08-12",67.26,68.69,66.05,67.99,194800.0],["2022-08-15",67.06,71.06,65.445,70.46,171700.0],["2022-08-16",69.84,70.42,66.51,70.0,130000.0],["2022-08-17",68.9,71.1,68.21,69.75,141400.0],["2022-08-18",69.35,70.97,67.98,70.21,143700.0],["2022-08-19",69.74,72.289,68.5,70.53,202600.0],["2022-08-22",69.87,70.6,67.49,68.26,151600.0],["2022-08-23",68.63,69.61,66.51,68.16,163500.0],["2022-08-24",67.8,68.98,67.505,67.96,149500.0],["2022-08-25",68.76,68.76,62.97,64.23,272000.0],["2022-08-26",64.57,64.57,61.67,61.98,264200.0],["2022-08-29",61.07,62.59,59.7,60.86,292700.0],["2022-08-30",61.15,62.88,57.86,59.91,483200.0],["2022-08-31",60.73,62.03,58.91,60.88,237700.0],["2022-09-01",60.63,64.7,59.095,64.55,149900.0],["2022-09-02",65.09,67.45,63.16,63.87,178600.0],["2022-09-06",63.61,64.23,60.99,61.26,160600.0],["2022-09-07",61.13,63.91,60.485,63.55,236500.0],["2022-09-08",63.48,64.605,61.79,62.81,160600.0],["2022-09-09",63.21,64.45,62.328,64.04,160600.0],["2022-09-12",63.91,64.26,61.8,63.36,161200.0],["2022-09-13",62.19,63.0,57.84,57.98,295700.0],["2022-09-14",57.81,59.185,56.9,57.47,255500.0],["2022-09-15",57.07,58.24,56.32,57.92,161300.0],["2022-09-16",57.42,57.42,54.1,55.8,671100.0],["2022-09-19",55.75,55.75,52.14,52.49,242400.0],["2022-09-20",52.13,53.27,51.17,52.83,168600.0],["2022-09-21",53.15,54.45,52.2,52.71,130000.0],["2022-09-22",52.57,52.98,51.02,52.65,164200.0],["2022-09-23",52.45,52.45,49.61,50.94,186500.0],["2022-09-26",50.91,51.45,49.94,50.01,149200.0],["2022-09-27",50.79,54.0,50.79,53.04,199500.0],["2022-09-28",53.82,54.58,52.55,54.06,214500.0],["2022-09-29",53.51,53.995,52.06,52.42,156100.0],["2022-09-30",52.58,54.76,51.56,51.87,137400.0],["2022-10-03",52.56,52.913,50.76,51.26,150000.0],["2022-10-04",52.18,54.2,52.18,53.73,152200.0],["2022-10-05",52.74,53.325,52.035,52.99,143500.0],["2022-10-06",52.53,52.9,50.9,51.37,168800.0],["2022-10-07",50.73,50.73,47.895,48.31,174600.0],["2022-10-10",48.15,50.18,48.15,48.49,166500.0],["2022-10-11",48.39,48.82,45.86,47.19,169700.0],["2022-10-12",47.15,48.81,46.5,48.19,169900.0],["2022-10-13",47.09,49.43,44.07,48.25,173400.0],["2022-10-14",48.33,48.98,46.81,46.95,122800.0],["2022-10-17",47.1,48.87,47.1,48.42,283000.0],["2022-10-18",48.88,50.03,48.12,48.87,234200.0],["2022-10-19",48.63,49.545,45.88,46.54,231200.0],["2022-10-20",46.77,47.32,45.67,46.04,131300.0],["2022-10-21",46.52,47.432,45.36,46.62,224000.0],["2022-10-24",46.66,47.64,44.96,45.46,121700.0],["2022-10-25",45.81,47.32,45.56,46.66,247600.0],["2022-10-26",46.85,47.475,45.32,45.85,178100.0],["2022-10-27",46.28,46.565,45.46,46.4,150100.0],["2022-10-28",46.72,47.74,46.22,47.4,425400.0],["2022-10-31",47.92,47.92,44.59,45.11,213900.0],["2022-11-01",45.69,46.175,44.98,45.26,128100.0],["2022-11-02",45.16,45.16,43.625,43.65,186000.0],["2022-11-03",43.0,43.6,41.69,41.79,299600.0],["2022-11-04",42.0,42.48,40.21,41.05,332700.0],["2022-11-07",40.96,42.89,40.54,42.52,161700.0],["2022-11-08",42.65,43.57,41.96,42.46,154800.0],["2022-11-09",42.37,43.595,41.39,41.44,153900.0],["2022-11-10",43.2,45.5,43.2,45.0,267800.0],["2022-11-11",44.6,45.625,43.84,45.21,122600.0],["2022-11-14",45.31,47.06,44.59,46.12,203100.0],["2022-11-15",47.27,49.7,46.49,47.22,155700.0],["2022-11-16",46.93,47.26,45.79,45.96,128900.0],["2022-11-17",45.71,46.23,45.0,45.87,91300.0],["2022-11-18",46.91,47.53,46.15,46.82,129800.0],["2022-11-21",47.05,47.47,44.87,46.4,126200.0],["2022-11-22",41.94,46.42,40.15,45.44,239800.0],["2022-11-23",45.59,46.23,43.8,45.0,283600.0],["2022-11-25",44.47,45.885,40.95,41.58,138700.0],["2022-11-28",41.21,41.7,39.6,41.13,247300.0],["2022-11-29",41.1,42.83,40.63,41.96,428000.0],["2022-11-30",42.64,43.995,40.06,43.79,186200.0],["2022-12-01",44.01,45.15,43.51,44.62,103800.0],["2022-12-02",43.98,45.5,43.92,45.24,102100.0],["2022-12-05",45.12,45.12,42.655,43.06,104900.0],["2022-12-06",42.76,42.92,41.73,42.37,121000.0],["2022-12-07",42.35,43.23,42.0,42.41,91400.0],["2022-12-08",42.43,42.53,40.92,41.96,92700.0],["2022-12-09",42.81,42.81,41.335,41.7,114300.0],["2022-12-12",41.58,42.83,40.92,42.75,116100.0],["2022-12-13",43.7,44.45,42.585,43.84,104900.0],["2022-12-14",43.58,44.8,43.175,44.49,169600.0],["2022-12-15",44.16,44.305,43.185,43.84,158200.0],["2022-12-16",43.29,45.79,43.09,45.36,394700.0],["2022-12-19",44.84,45.81,40.89,42.78,263800.0],["2022-12-20",42.53,47.0,42.53,46.76,146800.0],["2022-12-21",46.72,47.925,46.04,46.95,135600.0],["2022-12-22",46.47,47.35,45.23,47.24,120300.0],["2022-12-23",47.16,47.64,45.7,47.06,108100.0],["2022-12-27",46.96,46.96,43.98,45.02,81400.0],["2022-12-28",45.12,46.26,44.87,45.48,67000.0],["2022-12-29",45.95,47.875,45.54,46.86,127400.0],["2022-12-30",46.67,46.88,45.225,46.52,81000.0],["2023-01-03",46.73,47.06,45.21,45.75,77000.0],["2023-01-04",45.83,47.48,45.25,46.34,89700.0],["2023-01-05",45.75,47.49,44.475,46.58,121000.0],["2023-01-06",46.71,49.95,45.86,49.74,164800.0],["2023-01-09",50.03,50.5,46.8,47.19,170200.0],["2023-01-10",47.02,48.81,47.02,48.15,176600.0],["2023-01-11",48.13,50.67,47.76,50.55,115900.0],["2023-01-12",50.96,53.69,49.86,52.54,248500.0],["2023-01-13",51.95,54.09,49.61,51.46,180800.0],["2023-01-17",51.56,51.56,48.12,48.22,166300.0],["2023-01-18",48.62,51.45,48.325,49.21,192700.0],["2023-01-19",49.04,51.19,48.02,50.4,115000.0],["2023-01-20",51.18,51.18,48.8,50.28,224400.0],["2023-01-23",50.21,50.86,48.955,49.54,136100.0],["2023-01-24",49.45,52.73,49.45,51.82,130200.0],["2023-01-25",51.07,52.44,50.35,51.49,136800.0],["2023-01-26",51.67,52.6,50.145,51.51,83500.0],["2023-01-27",51.34,52.2,50.4,52.02,105000.0],["2023-01-30",51.74,52.22,50.65,50.95,104600.0],["2023-01-31",51.42,53.7,50.39,53.38,189700.0],["2023-02-01",53.29,54.2,50.14,51.91,132000.0],["2023-02-02",52.46,54.48,52.46,52.75,193100.0],["2023-02-03",51.8,54.11,51.42,52.5,191800.0],["2023-02-06",52.56,53.17,51.85,52.94,98700.0],["2023-02-07",53.36,54.87,51.845,54.59,117700.0],["2023-02-08",62.06,62.06,52.39,52.66,187000.0],["2023-02-09",53.18,55.0,52.88,53.06,181000.0],["2023-02-10",52.75,53.78,52.08,53.04,224700.0],["2023-02-13",52.82,54.94,50.59,51.07,140200.0],["2023-02-14",50.59,52.46,49.45,49.76,140000.0],["2023-02-15",49.26,50.215,48.51,50.18,115900.0],["2023-02-16",49.47,50.38,48.76,49.12,322200.0],["2023-02-17",49.45,51.07,49.0,50.63,108400.0],["2023-02-21",49.82,49.82,48.31,48.98,267500.0],["2023-02-22",49.42,51.535,48.49,49.21,205900.0],["2023-02-23",49.77,49.93,47.99,49.04,206400.0],["2023-02-24",48.6,51.045,47.74,47.96,160100.0],["2023-02-27",48.54,48.75,47.21,47.6,125900.0],["2023-02-28",47.95,49.135,47.78,48.5,485000.0],["2023-03-01",48.61,50.24,48.61,49.1,157000.0],["2023-03-02",48.72,49.27,47.65,47.72,175000.0],["2023-03-03",47.69,48.355,46.7,47.51,133600.0],["2023-03-06",47.53,47.53,45.76,46.93,147900.0],["2023-03-07",46.92,47.86,46.645,47.08,162200.0],["2023-03-08",47.35,47.35,46.06,47.17,113100.0],["2023-03-09",47.54,48.0,46.35,46.56,156000.0],["2023-03-10",46.52,46.52,43.885,45.09,171700.0],["2023-03-13",44.73,46.54,44.39,45.07,221700.0],["2023-03-14",46.13,47.315,44.28,45.17,193300.0],["2023-03-15",44.45,45.0,43.9,44.51,243000.0],["2023-03-16",44.15,44.4,42.684,43.42,142700.0],["2023-03-17",42.98,43.47,41.85,42.09,688600.0],["2023-03-20",42.56,42.775,41.315,41.73,251600.0],["2023-03-21",41.98,43.055,40.07,40.89,172000.0],["2023-03-22",40.9,41.26,39.54,39.69,109300.0],["2023-03-23",40.02,40.45,38.86,39.6,172100.0],["2023-03-24",39.29,41.09,38.953,40.07,152800.0],["2023-03-27",40.32,40.416,39.71,39.82,135800.0],["2023-03-28",39.65,39.972,38.72,38.82,90100.0],["2023-03-29",39.49,40.57,39.11,40.27,156700.0],["2023-03-30",40.35,40.55,38.16,39.21,139800.0],["2023-03-31",39.49,40.57,39.14,40.44,143700.0],["2023-04-03",40.44,41.45,39.64,39.82,226200.0],["2023-04-04",39.98,40.24,38.21,38.85,192000.0],["2023-04-05",38.72,39.29,38.18,38.49,213200.0],["2023-04-06",38.99,40.045,38.71,39.85,300400.0],["2023-04-10",39.77,39.77,38.84,39.23,107200.0],["2023-04-11",39.15,39.69,38.72,38.76,74100.0],["2023-04-12",38.97,38.97,36.42,36.59,232800.0],["2023-04-13",36.6,37.89,36.5,37.41,147800.0],["2023-04-14",37.28,38.32,36.2,36.53,110800.0],["2023-04-17",36.69,38.79,36.67,38.01,152300.0],["2023-04-18",38.02,38.3,36.84,37.37,113600.0],["2023-04-19",37.17,37.51,36.25,37.26,138900.0],["2023-04-20",37.16,37.41,36.404,36.82,93000.0],["2023-04-21",36.83,37.25,36.7,36.79,86400.0],["2023-04-24",36.92,37.0,35.93,36.37,65600.0],["2023-04-25",36.85,36.85,34.65,34.75,222600.0],["2023-04-26",34.6,35.155,34.315,34.55,169000.0],["2023-04-27",34.56,35.43,33.18,33.97,169200.0],["2023-04-28",34.3,35.79,33.35,35.55,135800.0],["2023-05-01",35.44,37.75,35.37,37.51,194400.0],["2023-05-02",37.27,37.27,34.93,35.0,227100.0],["2023-05-03",35.16,35.95,34.45,35.49,197100.0],["2023-05-04",35.36,36.395,34.81,36.3,84400.0],["2023-05-05",36.69,37.14,35.795,36.02,178400.0],["2023-05-08",36.04,36.04,34.2,34.33,187500.0],["2023-05-09",24.0,25.64,23.03,25.52,983300.0],["2023-05-10",25.7,26.56,24.085,26.51,462500.0],["2023-05-11",25.88,26.155,25.33,25.52,216900.0],["2023-05-12",25.74,25.825,24.94,25.33,154100.0],["2023-05-15",25.2,26.565,25.2,25.87,224400.0],["2023-05-16",25.45,25.722,24.475,24.64,230400.0],["2023-05-17",24.68,25.68,23.91,25.5,254400.0],["2023-05-18",25.42,25.475,24.55,25.16,195300.0],["2023-05-19",25.45,26.77,25.35,26.51,196600.0],["2023-05-22",26.65,27.59,26.64,27.41,195000.0],["2023-05-23",27.29,28.245,26.89,27.0,175600.0],["2023-05-24",26.84,26.84,24.765,25.41,200300.0],["2023-05-25",25.27,25.27,24.515,24.86,128900.0],["2023-05-26",24.82,25.025,24.405,24.89,129100.0],["2023-05-30",24.85,25.07,23.34,23.8,214300.0],["2023-05-31",23.92,24.97,22.8,23.48,569000.0],["2023-06-01",23.6,24.87,23.56,24.75,304800.0],["2023-06-02",25.0,25.96,24.3,25.93,143100.0],["2023-06-05",25.66,26.195,25.17,25.61,186600.0],["2023-06-06",25.64,26.24,25.48,25.86,211900.0],["2023-06-07",25.94,26.9,25.94,26.3,140100.0],["2023-06-08",26.27,26.62,25.9,26.11,135700.0],["2023-06-09",26.2,26.91,25.9,25.99,143100.0],["2023-06-12",26.54,26.58,25.165,25.52,156400.0],["2023-06-13",25.59,26.07,24.71,24.81,223100.0],["2023-06-14",24.82,25.14,23.38,23.8,273400.0],["2023-06-15",23.6,24.245,23.185,24.18,166600.0],["2023-06-16",24.46,24.46,23.615,24.12,1174600.0],["2023-06-20",24.16,24.57,23.55,23.6,269000.0],["2023-06-21",23.6,23.98,22.07,22.91,230700.0],["2023-06-22",22.84,22.84,21.95,22.01,183600.0],["2023-06-23",21.68,22.39,21.45,22.24,461000.0],["2023-06-26",22.15,22.48,21.27,21.33,244700.0],["2023-06-27",21.41,21.68,20.72,20.85,195300.0],["2023-06-28",20.85,21.14,20.495,20.68,188500.0],["2023-06-29",20.61,20.86,19.91,20.83,268500.0],["2023-06-30",21.1,21.76,20.54,21.4,231300.0],["2023-07-03",21.3,22.15,21.3,22.13,105000.0],["2023-07-05",22.13,22.13,21.16,21.19,240200.0],["2023-07-06",20.89,20.98,20.01,20.07,189100.0],["2023-07-07",19.91,20.23,19.49,19.55,190800.0],["2023-07-10",19.49,20.185,19.29,19.61,245200.0],["2023-07-11",19.65,19.65,19.08,19.46,206500.0],["2023-07-12",19.82,19.86,19.44,19.56,134100.0],["2023-07-13",19.61,19.64,19.17,19.2,195700.0],["2023-07-14",19.21,19.35,18.79,19.22,151800.0],["2023-07-17",19.24,19.63,18.85,18.88,196700.0],["2023-07-18",18.86,19.48,18.5,19.05,159500.0],["2023-07-19",19.08,19.265,18.76,18.97,190300.0],["2023-07-20",18.87,19.0,18.62,18.66,165700.0],["2023-07-21",18.73,18.885,18.24,18.8,171100.0],["2023-07-24",18.84,19.01,18.16,18.43,186500.0],["2023-07-25",18.37,18.92,18.34,18.59,323700.0],["2023-07-26",18.77,19.13,18.7,18.83,159300.0],["2023-07-27",18.89,18.89,17.93,18.12,260200.0],["2023-07-28",18.31,18.575,18.15,18.44,164600.0],["2023-07-31",18.53,19.1,18.5,18.97,187400.0],["2023-08-01",18.83,19.14,18.31,18.64,128500.0],["2023-08-02",18.57,19.07,18.12,18.89,146200.0],["2023-08-03",18.82,19.65,18.74,19.46,140400.0],["2023-08-04",19.47,20.04,19.33,19.82,193800.0],["2023-08-07",19.78,19.98,19.18,19.34,213200.0],["2023-08-08",17.82,18.82,15.63,18.52,426200.0],["2023-08-09",17.35,17.35,16.25,16.7,253000.0],["2023-08-10",16.81,17.044,16.27,16.4,175600.0],["2023-08-11",16.26,16.46,15.85,15.89,190900.0],["2023-08-14",15.8,15.83,15.29,15.76,164400.0],["2023-08-15",15.63,16.085,15.45,15.85,148300.0],["2023-08-16",15.75,15.78,15.19,15.38,207700.0],["2023-08-17",15.43,15.77,15.02,15.66,204500.0],["2023-08-18",15.44,16.0,15.44,15.61,238100.0],["2023-08-21",15.61,15.98,15.42,15.92,272300.0],["2023-08-22",15.93,15.96,15.27,15.34,247000.0],["2023-08-23",15.6,15.6,14.95,15.11,213800.0],["2023-08-24",15.15,15.49,14.96,15.32,322900.0],["2023-08-25",15.41,15.93,15.14,15.67,207300.0],["2023-08-28",15.7,15.96,15.49,15.91,135300.0],["2023-08-29",16.0,16.06,15.42,15.59,194400.0],["2023-08-30",15.61,15.73,15.16,15.38,231400.0],["2023-08-31",15.37,15.5,14.85,14.85,567700.0],["2023-09-01",14.98,15.64,14.62,14.74,497400.0],["2023-09-05",14.22,14.22,12.175,12.255,1151600.0],["2023-09-06",12.26,12.34,11.67,12.13,736100.0],["2023-09-07",11.96,12.651,11.56,12.54,603500.0],["2023-09-08",12.52,12.57,11.965,12.57,551300.0],["2023-09-11",12.48,12.84,12.11,12.47,562900.0],["2023-09-12",12.52,13.29,12.52,13.07,547000.0],["2023-09-13",12.92,14.22,12.92,13.98,764900.0],["2023-09-14",14.04,14.2,13.15,13.23,533700.0],["2023-09-15",13.1,13.3,12.46,12.73,6068700.0],["2023-09-18",12.9,13.72,12.25,12.63,710400.0],["2023-09-19",12.67,12.93,12.4,12.84,506200.0],["2023-09-20",12.96,12.98,12.59,12.62,645500.0],["2023-09-21",12.52,12.61,11.77,11.81,559400.0],["2023-09-22",11.93,12.16,11.66,11.89,327300.0],["2023-09-25",11.78,11.78,11.06,11.09,337800.0],["2023-09-26",11.1,11.63,11.07,11.36,446900.0],["2023-09-27",11.43,11.66,11.26,11.5,283600.0],["2023-09-28",11.42,11.55,11.03,11.3,230700.0],["2023-09-29",11.28,11.425,11.078,11.17,348800.0],["2023-10-02",11.05,11.07,10.305,10.49,427900.0],["2023-10-03",10.63,11.03,10.22,10.78,394500.0],["2023-10-04",10.69,10.69,10.02,10.06,268800.0],["2023-10-05",9.93,10.19,9.88,9.99,374800.0],["2023-10-06",9.82,10.21,9.62,9.84,350900.0],["2023-10-09",9.77,9.77,9.48,9.51,272500.0],["2023-10-10",9.46,10.16,9.44,10.09,276000.0],["2023-10-11",10.12,10.29,9.7,9.87,255300.0],["2023-10-12",9.95,9.95,9.47,9.59,239000.0],["2023-10-13",9.6,9.8,9.5,9.63,195700.0],["2023-10-16",9.73,9.88,9.42,9.68,188400.0],["2023-10-17",9.64,10.11,9.61,9.92,201600.0],["2023-10-18",9.83,10.09,9.58,9.65,143700.0],["2023-10-19",9.59,9.715,9.29,9.42,356500.0],["2023-10-20",9.45,9.61,9.19,9.2,560900.0],["2023-10-23",9.08,9.3,8.945,8.95,282000.0],["2023-10-24",9.0,9.29,8.9,8.98,297200.0],["2023-10-25",8.94,8.99,8.68,8.78,181600.0],["2023-10-26",8.81,8.824,8.41,8.44,291800.0],["2023-10-27",8.41,8.5,8.2,8.35,317000.0],["2023-10-30",8.5,8.86,8.45,8.82,250600.0],["2023-10-31",8.8,9.16,8.8,9.02,221100.0],["2023-11-01",9.0,9.09,8.7,8.93,323300.0],["2023-11-02",9.04,9.24,8.79,8.84,348800.0],["2023-11-03",9.07,9.79,9.03,9.37,241600.0],["2023-11-06",9.33,9.53,9.12,9.13,152600.0],["2023-11-07",9.15,9.245,8.8,9.11,365300.0],["2023-11-08",9.09,9.47,8.65,8.8,261200.0],["2023-11-09",8.95,8.95,8.265,8.33,399200.0],["2023-11-10",8.4,8.42,8.08,8.26,237200.0],["2023-11-13",8.33,8.48,8.11,8.18,230100.0],["2023-11-14",8.4,8.94,8.4,8.87,365500.0],["2023-11-15",8.8,9.18,8.515,8.75,640500.0],["2023-11-16",8.72,8.84,8.46,8.69,204000.0],["2023-11-17",8.79,9.225,8.73,9.13,321400.0],["2023-11-20",9.08,9.315,8.77,8.94,271500.0],["2023-11-21",9.47,10.85,9.415,9.97,555500.0],["2023-11-22",9.99,10.01,8.96,8.99,295900.0],["2023-11-24",8.95,9.94,8.95,9.94,242900.0],["2023-11-27",9.82,9.839,9.36,9.58,346300.0],["2023-11-28",9.54,9.73,9.245,9.71,223500.0],["2023-11-29",9.72,10.31,9.72,9.92,380000.0],["2023-11-30",10.0,10.11,9.29,9.34,663900.0],["2023-12-01",9.4,9.87,9.11,9.76,213900.0],["2023-12-04",9.77,10.135,9.7,10.0,179500.0],["2023-12-05",9.9,9.9,9.39,9.47,247900.0],["2023-12-06",9.5,9.78,9.34,9.49,331300.0],["2023-12-07",9.47,9.74,9.34,9.48,128600.0],["2023-12-08",9.44,9.57,9.15,9.25,154400.0],["2023-12-11",9.25,9.26,8.92,9.06,148500.0],["2023-12-12",9.12,9.2,8.75,8.99,178200.0],["2023-12-13",9.14,9.78,8.8,9.7,256500.0],["2023-12-14",9.89,10.225,9.595,9.65,234700.0],["2023-12-15",9.74,9.87,9.28,9.34,520900.0],["2023-12-18",9.29,9.397,8.91,8.94,120100.0],["2023-12-19",9.01,9.37,9.01,9.21,196800.0],["2023-12-20",9.21,9.21,8.52,8.52,212200.0],["2023-12-21",8.57,8.9,8.51,8.89,112100.0],["2023-12-22",9.0,9.48,8.855,9.15,137300.0],["2023-12-26",9.17,9.51,9.08,9.45,116100.0],["2023-12-27",9.51,9.837,9.35,9.65,162600.0],["2023-12-28",9.58,9.89,9.49,9.76,188700.0],["2023-12-29",9.71,9.76,9.4,9.41,175700.0],["2024-01-02",9.32,10.37,9.24,10.08,346500.0],["2024-01-03",9.98,10.64,9.87,10.58,388700.0],["2024-01-04",10.6,12.22,10.6,12.04,752300.0],["2024-01-05",12.02,12.2,11.12,12.11,363400.0],["2024-01-08",11.74,12.73,11.69,12.41,473200.0],["2024-01-09",12.25,12.46,11.82,11.87,346600.0],["2024-01-10",11.79,12.2,11.29,11.94,333300.0],["2024-01-11",11.87,11.91,11.26,11.31,445200.0],["2024-01-12",11.29,11.78,11.1,11.21,207800.0],["2024-01-16",11.11,11.35,10.74,11.26,453000.0],["2024-01-17",10.85,12.066,10.78,11.88,501700.0],["2024-01-18",11.99,12.23,11.49,11.62,313600.0],["2024-01-19",11.65,11.77,11.32,11.71,166800.0],["2024-01-22",11.71,12.13,11.6,11.79,271500.0],["2024-01-23",11.91,12.38,11.77,12.19,184200.0],["2024-01-24",12.31,12.4,12.06,12.1,190300.0],["2024-01-25",12.25,12.665,11.99,12.29,248700.0],["2024-01-26",12.3,12.68,12.12,12.23,127900.0],["2024-01-29",12.23,12.58,11.962,12.52,189000.0],["2024-01-30",12.31,12.49,12.05,12.2,203900.0],["2024-01-31",12.05,12.46,12.05,12.15,144000.0],["2024-02-01",12.25,12.963,12.162,12.78,132600.0],["2024-02-02",12.67,12.67,12.2,12.28,191700.0],["2024-02-05",12.09,12.4,11.82,12.37,183100.0],["2024-02-06",12.26,12.99,12.14,12.54,231000.0],["2024-02-07",12.53,12.63,12.152,12.26,173300.0],["2024-02-08",11.835,12.5,11.01,12.36,436600.0],["2024-02-09",12.32,12.501,12.18,12.34,394400.0],["2024-02-12",12.38,12.58,12.21,12.33,560400.0],["2024-02-13",11.96,12.43,11.92,12.31,473700.0],["2024-02-14",12.52,13.4,12.3,13.21,247200.0],["2024-02-15",13.43,13.84,13.16,13.26,337500.0],["2024-02-16",13.14,13.36,12.94,12.99,211900.0],["2024-02-20",12.85,13.16,12.7,12.79,196900.0],["2024-02-21",12.8,13.03,12.78,12.98,102000.0],["2024-02-22",12.8,13.005,12.25,12.51,266100.0],["2024-02-23",12.58,13.5,12.505,13.46,199700.0],["2024-02-26",13.46,14.19,13.205,14.04,200700.0],["2024-02-27",14.23,14.42,13.88,14.05,235700.0],["2024-02-28",14.04,14.585,13.915,14.3,220300.0],["2024-02-29",14.35,14.71,14.1,14.37,288500.0],["2024-03-01",14.45,15.68,14.19,15.35,322600.0],["2024-03-04",15.48,15.8,15.06,15.65,239200.0],["2024-03-05",15.65,16.025,14.66,15.06,236800.0],["2024-03-06",15.06,15.7,14.99,15.66,142000.0],["2024-03-07",15.45,16.05,15.45,15.72,309800.0],["2024-03-08",15.83,16.25,15.093,15.4,285200.0],["2024-03-11",15.4,15.67,15.02,15.08,208000.0],["2024-03-12",15.08,15.08,14.51,14.54,113100.0],["2024-03-13",14.45,14.79,14.36,14.44,169000.0],["2024-03-14",14.37,14.56,13.74,13.86,100800.0],["2024-03-15",13.8,14.37,13.71,14.21,196500.0],["2024-03-18",14.48,14.48,13.485,13.51,156100.0],["2024-03-19",13.47,14.18,13.47,14.04,185300.0],["2024-03-20",13.78,14.64,13.78,14.5,223400.0],["2024-03-21",14.5,14.855,14.2,14.63,396600.0],["2024-03-22",14.72,15.25,14.47,14.59,392300.0],["2024-03-25",14.47,14.83,13.86,13.94,132200.0],["2024-03-26",14.2,16.48,14.19,15.95,477200.0],["2024-03-27",16.47,17.01,16.225,16.53,476700.0],["2024-03-28",16.71,17.76,16.5,17.46,304800.0],["2024-04-01",17.77,17.8,16.92,17.02,295100.0],["2024-04-02",16.85,16.99,16.09,16.35,175800.0],["2024-04-03",16.32,16.855,16.24,16.71,198000.0],["2024-04-04",16.92,17.6,16.09,16.18,402100.0],["2024-04-05",16.1,16.97,15.75,16.51,236500.0],["2024-04-08",16.55,16.62,16.25,16.36,162800.0],["2024-04-09",16.34,16.955,16.34,16.82,183800.0],["2024-04-10",16.53,16.715,16.08,16.54,192200.0],["2024-04-11",16.75,17.03,16.5,16.75,136000.0],["2024-04-12",16.72,16.745,16.25,16.45,150300.0],["2024-04-15",16.46,16.61,16.05,16.15,161300.0],["2024-04-16",16.03,16.13,15.33,15.36,211000.0],["2024-04-17",15.33,15.4,13.97,14.0,190800.0],["2024-04-18",13.87,13.94,13.22,13.23,154100.0],["2024-04-19",13.1,13.44,12.77,13.32,139400.0],["2024-04-22",13.46,13.83,13.16,13.44,67100.0],["2024-04-23",13.37,13.71,13.04,13.15,108200.0],["2024-04-24",13.02,13.21,12.63,12.92,90300.0],["2024-04-25",12.62,12.74,12.403,12.48,79700.0],["2024-04-26",12.48,12.65,12.203,12.37,67200.0],["2024-04-29",12.35,13.34,12.35,13.25,245400.0],["2024-04-30",13.22,14.099,12.873,13.74,148400.0],["2024-05-01",13.73,14.27,13.51,13.56,139700.0],["2024-05-02",13.7,13.94,13.38,13.91,116800.0],["2024-05-03",14.34,15.215,14.21,15.17,124500.0],["2024-05-06",15.22,15.38,14.42,14.6,116800.0],["2024-05-07",11.6,13.51,11.6,13.1,264700.0],["2024-05-08",12.8,13.07,12.45,12.76,160500.0],["2024-05-09",12.91,13.18,12.76,12.93,156200.0],["2024-05-10",13.3,13.3,12.6,12.65,110100.0],["2024-05-13",12.73,12.95,12.47,12.91,164000.0],["2024-05-14",13.16,13.38,12.99,13.24,115900.0],["2024-05-15",13.5,13.86,13.285,13.34,73100.0],["2024-05-16",13.41,13.445,12.98,13.06,98000.0],["2024-05-17",13.02,13.02,12.06,12.13,267900.0],["2024-05-20",12.07,12.52,11.797,12.47,220900.0],["2024-05-21",12.44,12.965,12.26,12.47,118600.0],["2024-05-22",12.48,12.98,12.4,12.81,93300.0],["2024-05-23",12.87,12.87,11.94,12.08,112800.0],["2024-05-24",12.06,12.453,11.93,12.03,60600.0],["2024-05-28",12.05,12.423,11.78,11.93,206000.0],["2024-05-29",11.7,11.95,11.66,11.9,82800.0],["2024-05-30",11.94,12.1,11.908,12.0,66100.0],["2024-05-31",12.09,13.15,12.02,12.47,97800.0],["2024-06-03",12.56,13.005,12.31,12.38,163000.0],["2024-06-04",12.4,12.62,12.14,12.24,75200.0],["2024-06-05",12.25,12.819,12.16,12.39,175600.0],["2024-06-06",12.34,12.7,12.11,12.54,213700.0],["2024-06-07",12.34,13.11,12.315,12.91,679200.0],["2024-06-10",12.87,13.1,12.48,12.78,328100.0],["2024-06-11",12.66,13.46,12.575,13.43,227300.0],["2024-06-12",13.65,14.136,13.2,13.3,170000.0],["2024-06-13",13.21,13.58,13.12,13.43,105900.0],["2024-06-14",13.04,13.34,12.78,12.84,124800.0],["2024-06-17",12.71,12.71,12.041,12.07,235900.0],["2024-06-18",11.98,12.555,11.275,11.83,237300.0],["2024-06-20",11.74,11.74,11.29,11.43,82000.0],["2024-06-21",11.52,11.974,11.3,11.93,144200.0],["2024-06-24",11.97,12.4,11.905,12.22,54900.0],["2024-06-25",12.27,12.32,12.0,12.25,97800.0],["2024-06-26",12.26,12.42,12.07,12.21,503600.0],["2024-06-27",12.21,12.67,12.16,12.67,161500.0],["2024-06-28",12.76,13.085,11.88,12.97,488300.0],["2024-07-01",12.89,13.39,12.465,13.07,226600.0],["2024-07-02",13.13,13.48,12.78,13.45,78300.0],["2024-07-03",13.48,13.975,12.94,13.14,63600.0],["2024-07-05",13.04,13.41,12.83,13.39,110100.0],["2024-07-08",13.54,14.16,13.19,13.68,151900.0],["2024-07-09",13.59,14.58,13.48,14.44,147100.0],["2024-07-10",14.59,14.94,14.385,14.6,171600.0],["2024-07-11",14.96,15.22,14.45,14.99,253800.0],["2024-07-12",15.03,16.51,14.95,16.0,516000.0],["2024-07-15",16.2,17.235,15.65,16.54,520900.0],["2024-07-16",16.66,16.73,15.74,16.15,157300.0],["2024-07-17",15.79,16.26,15.51,15.82,132600.0],["2024-07-18",15.84,16.06,14.62,14.71,245900.0],["2024-07-19",14.7,14.85,14.255,14.32,104500.0],["2024-07-22",14.44,14.73,14.14,14.68,112800.0],["2024-07-23",14.59,15.38,14.55,14.99,202500.0],["2024-07-24",14.84,15.35,14.65,15.02,114800.0],["2024-07-25",15.13,15.58,15.13,15.33,112100.0],["2024-07-26",15.63,15.82,15.185,15.52,92300.0],["2024-07-29",15.59,15.63,15.21,15.37,82700.0],["2024-07-30",15.47,15.92,14.61,14.75,85900.0],["2024-07-31",14.74,15.17,14.5,14.76,137500.0],["2024-08-01",14.86,15.11,14.36,14.81,208000.0],["2024-08-02",14.21,14.21,13.585,13.9,210800.0],["2024-08-05",13.03,13.34,12.71,12.85,182400.0],["2024-08-06",12.5,13.21,12.48,13.0,219200.0],["2024-08-07",13.23,13.5,11.951,12.37,178100.0],["2024-08-08",12.62,13.5,12.15,13.49,166600.0],["2024-08-09",13.49,13.49,12.55,12.58,98700.0],["2024-08-12",12.54,12.54,12.155,12.34,152600.0],["2024-08-13",12.46,12.63,12.14,12.61,143800.0],["2024-08-14",12.67,12.67,11.505,11.57,414400.0],["2024-08-15",11.69,12.48,11.42,12.26,170600.0],["2024-08-16",12.24,12.37,12.035,12.2,84700.0],["2024-08-19",12.2,12.83,12.14,12.63,160700.0],["2024-08-20",12.63,12.63,12.32,12.49,83300.0],["2024-08-21",12.53,12.75,12.27,12.7,271900.0],["2024-08-22",12.79,12.8,12.455,12.53,203500.0],["2024-08-23",12.67,13.14,12.48,13.09,248500.0],["2024-08-26",13.09,13.38,13.06,13.3,62600.0],["2024-08-27",13.15,13.15,12.8,13.01,61300.0],["2024-08-28",13.0,13.24,12.87,13.06,51800.0],["2024-08-29",13.15,13.43,12.8,13.02,75500.0],["2024-08-30",13.08,13.22,12.64,12.88,111300.0],["2024-09-03",12.87,13.24,12.41,12.62,111400.0],["2024-09-04",12.47,12.48,11.79,12.14,188100.0],["2024-09-05",12.09,12.09,11.75,11.84,146800.0],["2024-09-06",11.92,12.135,11.46,11.54,140900.0],["2024-09-09",11.56,11.97,11.54,11.63,125700.0],["2024-09-10",11.7,12.16,11.58,12.12,144700.0],["2024-09-11",12.01,12.325,11.78,12.04,67900.0],["2024-09-12",12.12,12.42,12.0,12.19,98800.0],["2024-09-13",12.35,12.49,12.27,12.43,116500.0],["2024-09-16",12.37,12.37,11.75,11.81,93600.0],["2024-09-17",11.96,12.12,11.63,11.65,95000.0],["2024-09-18",11.59,11.85,11.26,11.39,134500.0],["2024-09-19",11.69,11.69,11.22,11.3,540600.0],["2024-09-20",11.17,11.6,10.95,11.28,250300.0],["2024-09-23",11.35,11.35,10.8,11.0,147900.0],["2024-09-24",11.06,11.11,10.8,10.9,119900.0],["2024-09-25",10.91,11.21,10.652,10.67,215600.0],["2024-09-26",10.73,10.805,10.44,10.47,259700.0],["2024-09-27",10.5,10.58,10.01,10.05,280300.0],["2024-09-30",9.96,10.43,9.895,10.36,249700.0],["2024-10-01",10.56,11.1,9.98,10.94,386500.0],["2024-10-02",10.77,11.35,10.74,11.25,335700.0],["2024-10-03",11.25,11.37,11.06,11.19,170500.0],["2024-10-04",11.38,11.49,11.05,11.41,132100.0],["2024-10-07",11.45,11.803,11.31,11.55,149700.0],["2024-10-08",11.52,11.548,10.94,11.0,249100.0],["2024-10-09",10.96,10.99,10.59,10.71,187200.0],["2024-10-10",10.71,10.71,10.4,10.63,168900.0],["2024-10-11",10.61,11.146,10.61,11.04,142300.0],["2024-10-14",11.04,11.48,10.96,11.31,110800.0],["2024-10-15",11.27,11.81,11.18,11.67,141200.0],["2024-10-16",11.79,12.14,11.52,12.1,176200.0],["2024-10-17",12.09,12.29,11.87,12.28,66400.0],["2024-10-18",12.26,12.702,12.19,12.63,98200.0],["2024-10-21",12.59,12.885,12.4,12.64,162500.0],["2024-10-22",12.58,13.13,12.465,13.0,136900.0],["2024-10-23",12.96,13.37,12.25,12.75,210400.0],["2024-10-24",12.73,12.812,12.086,12.15,147300.0],["2024-10-25",12.15,12.26,11.64,11.68,110300.0],["2024-10-28",11.78,12.09,11.52,11.58,93700.0],["2024-10-29",11.51,11.575,11.26,11.5,114400.0],["2024-10-30",11.49,11.68,11.28,11.49,119400.0],["2024-10-31",11.51,11.57,10.71,11.245,89300.0],["2024-11-01",11.32,11.39,10.93,10.95,100100.0],["2024-11-04",10.92,11.35,10.84,11.11,89900.0],["2024-11-05",11.12,11.4,10.99,11.26,74800.0],["2024-11-06",11.8,11.83,11.08,11.52,144800.0],["2024-11-07",11.56,11.57,11.35,11.35,62600.0],["2024-11-08",11.27,11.31,11.0,11.07,64000.0],["2024-11-11",11.11,11.19,10.7,10.87,100800.0],["2024-11-12",10.82,11.005,10.57,10.66,131000.0],["2024-11-13",10.84,10.85,10.31,10.43,116700.0],["2024-11-14",10.46,10.885,10.09,10.13,86500.0],["2024-11-15",10.24,10.24,9.522,9.53,157400.0],["2024-11-18",9.52,9.65,9.36,9.57,177600.0],["2024-11-19",9.4,9.6,9.22,9.42,95600.0],["2024-11-20",9.34,9.39,8.98,9.08,182200.0],["2024-11-21",9.02,9.42,8.72,9.31,264400.0],["2024-11-22",9.31,9.47,9.156,9.34,1004500.0],["2024-11-25",9.41,9.69,8.89,9.01,206100.0],["2024-11-26",8.8,9.005,8.0,8.56,410500.0],["2024-11-27",8.51,9.283,8.495,8.83,256800.0],["2024-11-29",8.92,9.11,8.52,8.6,225000.0],["2024-12-02",8.61,8.71,8.35,8.57,531800.0],["2024-12-03",8.55,9.18,8.42,8.76,371600.0],["2024-12-04",8.73,8.73,7.96,8.53,345900.0],["2024-12-05",8.53,8.605,7.87,8.01,325000.0],["2024-12-06",8.04,8.22,7.86,8.0,308300.0],["2024-12-09",8.12,9.21,7.58,8.94,998000.0],["2024-12-10",8.94,9.59,8.57,8.64,429700.0],["2024-12-11",8.55,8.744,6.9,7.0,1068800.0],["2024-12-12",6.85,6.95,6.25,6.29,780600.0],["2024-12-13",6.25,6.32,6.01,6.03,675500.0],["2024-12-16",6.0,6.56,5.84,6.31,562800.0],["2024-12-17",6.25,6.345,6.075,6.13,417600.0],["2024-12-18",6.09,6.09,5.7,5.85,649700.0],["2024-12-19",5.89,5.98,5.73,5.86,516700.0],["2024-12-20",5.84,6.31,5.72,6.28,655700.0],["2024-12-23",6.28,6.45,6.11,6.37,361200.0],["2024-12-24",6.08,6.2,5.73,6.1,241800.0],["2024-12-26",6.0,6.125,5.871,6.0,388500.0],["2024-12-27",5.96,6.17,5.907,6.01,328300.0],["2024-12-30",5.93,6.04,5.83,5.85,1078200.0],["2024-12-31",6.0,6.06,5.3,5.75,2763100.0],["2025-01-02",5.8,6.1,5.51,5.59,819000.0],["2025-01-03",5.61,5.68,5.445,5.58,386000.0],["2025-01-06",5.65,5.73,5.435,5.57,993700.0],["2025-01-07",5.53,5.68,5.38,5.39,654000.0],["2025-01-08",5.39,5.39,5.11,5.16,721000.0],["2025-01-10",5.01,5.185,4.87,5.09,1080300.0],["2025-01-13",4.96,5.16,4.87,5.03,859400.0],["2025-01-14",5.05,5.085,4.839,4.84,623200.0],["2025-01-15",4.91,5.08,4.79,4.82,675500.0],["2025-01-16",4.8,5.06,4.71,4.85,699600.0],["2025-01-17",4.87,5.31,4.83,5.25,694400.0],["2025-01-21",5.3,5.33,5.02,5.12,441100.0],["2025-01-22",5.12,5.216,4.96,5.18,486500.0],["2025-01-23",5.17,5.55,5.07,5.54,326200.0],["2025-01-24",5.52,5.72,5.43,5.53,317100.0],["2025-01-27",5.5,5.76,5.255,5.3,280900.0],["2025-01-28",5.23,5.35,5.101,5.12,249600.0],["2025-01-29",5.09,5.15,4.94,4.98,208800.0],["2025-01-30",5.0,5.205,4.98,5.14,190000.0],["2025-01-31",5.09,5.307,5.035,5.11,177300.0],["2025-02-03",5.1,5.29,4.94,5.17,317000.0],["2025-02-04",5.16,5.18,4.98,5.12,368300.0],["2025-02-05",5.12,5.281,4.98,5.07,333600.0],["2025-02-06",5.09,5.12,4.88,4.96,381700.0],["2025-02-07",5.01,5.02,4.81,4.9,425400.0],["2025-02-10",4.82,4.95,4.73,4.9,277500.0],["2025-02-11",5.25,5.988,5.231,5.59,1172600.0],["2025-02-12",5.45,5.93,5.272,5.86,387600.0],["2025-02-13",6.16,7.928,6.16,7.5,2003100.0],["2025-02-14",7.5,7.68,7.08,7.14,419300.0],["2025-02-18",7.14,7.59,6.92,7.49,531000.0],["2025-02-19",7.36,8.55,7.36,8.3,849800.0],["2025-02-20",8.14,8.76,7.73,8.38,653400.0],["2025-02-21",8.45,8.629,8.01,8.03,611100.0],["2025-02-24",7.95,8.76,7.81,8.34,605300.0],["2025-02-25",8.24,8.585,7.97,8.49,539800.0],["2025-02-26",8.5,8.64,7.96,8.09,377100.0],["2025-02-27",8.03,8.33,7.87,7.88,406800.0],["2025-02-28",7.87,7.89,7.351,7.78,200600.0],["2025-03-03",7.82,7.908,7.285,7.33,196900.0],["2025-03-04",7.28,7.35,7.07,7.24,235300.0],["2025-03-05",7.26,7.49,7.0,7.1,329200.0],["2025-03-06",6.98,7.39,6.95,7.18,332700.0],["2025-03-07",7.14,7.3,6.915,7.22,166300.0],["2025-03-10",7.14,7.375,6.63,6.77,284500.0],["2025-03-11",6.91,7.38,6.4,7.23,362500.0],["2025-03-12",7.29,7.425,7.06,7.27,149000.0],["2025-03-13",7.26,7.295,6.81,6.83,246800.0],["2025-03-14",6.87,7.03,6.64,6.65,344800.0],["2025-03-17",6.6,6.76,6.07,6.1,407500.0],["2025-03-18",5.97,6.32,5.93,6.3,278200.0],["2025-03-19",6.34,6.47,6.11,6.44,154600.0],["2025-03-20",6.4,6.54,6.244,6.44,102300.0],["2025-03-21",6.34,6.49,6.21,6.31,309600.0],["2025-03-24",6.3,6.45,6.06,6.2,162300.0],["2025-03-25",6.19,6.25,5.84,5.88,166900.0],["2025-03-26",5.86,5.88,5.65,5.86,152600.0],["2025-03-27",5.9,5.96,5.74,5.86,102400.0],["2025-03-28",5.8,5.87,5.68,5.71,107400.0],["2025-03-31",5.57,5.65,5.33,5.52,283600.0],["2025-04-01",5.49,5.585,5.26,5.32,185400.0],["2025-04-02",5.24,5.5,5.211,5.3,172600.0],["2025-04-03",5.2,5.669,4.985,5.05,184600.0],["2025-04-04",4.87,5.01,4.52,4.73,397300.0],["2025-04-07",4.57,4.78,4.23,4.64,446900.0],["2025-04-08",4.85,4.9,4.26,4.46,389100.0],["2025-04-09",4.34,4.67,4.09,4.5,383100.0],["2025-04-10",4.45,4.45,4.12,4.26,286000.0],["2025-04-11",4.26,4.75,4.23,4.69,448900.0],["2025-04-14",4.78,4.98,4.67,4.93,202700.0],["2025-04-15",4.96,5.29,4.55,5.15,407800.0],["2025-04-16",5.11,5.11,4.73,4.93,358200.0],["2025-04-17",4.87,5.225,4.83,5.1,183500.0],["2025-04-21",5.03,5.31,5.03,5.23,150900.0],["2025-04-22",5.3,5.545,5.2,5.5,216100.0],["2025-04-23",5.59,5.75,5.465,5.6,140100.0],["2025-04-24",5.59,5.68,5.325,5.67,280800.0],["2025-04-25",5.61,5.7,5.39,5.58,179100.0],["2025-04-28",5.56,5.8,5.56,5.63,110300.0],["2025-04-29",5.63,5.82,5.53,5.79,91500.0],["2025-04-30",5.71,6.17,5.65,6.09,122500.0],["2025-05-01",5.86,6.23,5.86,6.05,172300.0],["2025-05-02",6.12,6.15,5.94,5.95,101400.0],["2025-05-05",5.87,5.87,5.44,5.44,169100.0],["2025-05-06",5.31,5.515,5.04,5.05,251000.0],["2025-05-07",5.04,5.15,4.99,5.06,116700.0],["2025-05-08",5.08,5.34,4.96,5.32,128700.0],["2025-05-09",5.31,5.515,5.25,5.27,81500.0],["2025-05-12",5.43,5.71,5.275,5.55,106100.0],["2025-05-13",5.51,5.6,5.2,5.23,171000.0],["2025-05-14",5.21,5.35,5.03,5.18,116200.0],["2025-05-15",5.18,5.38,5.04,5.37,81400.0],["2025-05-16",5.4,5.86,5.39,5.75,99700.0],["2025-05-19",5.64,5.965,5.63,5.96,131400.0],["2025-05-20",5.97,6.1,5.84,6.07,148300.0],["2025-05-21",5.98,6.045,5.68,5.79,156200.0],["2025-05-22",5.72,5.915,5.635,5.75,44300.0],["2025-05-23",5.64,5.915,5.55,5.81,67700.0],["2025-05-27",5.83,5.94,5.7,5.82,100700.0],["2025-05-28",5.83,5.94,5.78,5.87,44700.0],["2025-05-29",5.88,6.225,5.87,6.16,91500.0],["2025-05-30",6.12,6.18,5.885,5.93,176900.0],["2025-06-02",5.99,6.36,5.88,6.29,121700.0],["2025-06-03",6.44,7.252,6.38,7.19,345100.0],["2025-06-04",7.11,7.405,7.08,7.11,141100.0],["2025-06-05",7.11,7.21,6.94,7.21,99200.0],["2025-06-06",7.31,7.65,7.303,7.47,118900.0],["2025-06-09",7.56,7.56,7.26,7.5,134500.0],["2025-06-10",7.49,7.7,7.01,7.58,254800.0],["2025-06-11",7.65,8.47,7.475,7.95,674200.0],["2025-06-12",7.88,8.029,7.34,7.41,278100.0],["2025-06-13",7.21,7.87,7.16,7.5,243900.0],["2025-06-16",7.54,7.54,7.17,7.28,120400.0],["2025-06-17",7.24,7.44,7.03,7.05,123900.0],["2025-06-18",7.04,7.34,6.87,7.23,98700.0],["2025-06-20",7.36,7.41,6.96,7.18,183700.0],["2025-06-23",7.1,7.25,6.95,7.12,84200.0],["2025-06-24",7.21,7.42,7.0,7.32,143700.0],["2025-06-25",7.34,7.47,7.0,7.45,173600.0],["2025-06-26",7.51,7.53,7.233,7.51,79100.0],["2025-06-27",7.55,7.72,7.34,7.5,234400.0],["2025-06-30",7.49,7.615,7.37,7.56,156800.0],["2025-07-01",7.52,7.825,7.51,7.7,135200.0],["2025-07-02",7.73,8.228,7.705,7.97,209800.0],["2025-07-03",8.03,8.03,7.73,7.89,78000.0],["2025-07-07",7.88,8.0,7.565,7.65,100900.0],["2025-07-08",7.65,7.925,7.559,7.75,114700.0],["2025-07-09",7.86,7.9,7.06,7.13,255100.0],["2025-07-10",7.14,7.14,6.88,6.98,148400.0],["2025-07-11",6.92,7.04,6.5,6.56,189500.0],["2025-07-14",6.57,6.965,6.53,6.96,111400.0],["2025-07-15",6.97,7.0,6.465,6.59,259500.0],["2025-07-16",6.59,7.11,6.435,7.09,216700.0],["2025-07-17",7.12,7.42,7.1,7.23,113900.0],["2025-07-18",7.33,7.9,7.27,7.54,213600.0],["2025-07-21",7.56,8.11,7.24,7.73,362400.0],["2025-07-22",7.72,7.89,7.49,7.67,269600.0],["2025-07-23",7.77,7.89,7.49,7.73,167700.0],["2025-07-24",7.72,7.75,7.33,7.34,93500.0],["2025-07-25",7.38,7.445,7.15,7.4,65800.0],["2025-07-28",7.78,8.17,7.5,8.03,292700.0],["2025-07-29",8.01,8.15,7.86,8.1,123700.0],["2025-07-30",8.18,8.31,7.564,7.61,276300.0],["2025-07-31",7.56,7.58,7.37,7.58,183100.0],["2025-08-01",7.42,7.65,7.1,7.11,195600.0],["2025-08-04",7.15,7.15,6.88,7.1,103300.0],["2025-08-05",7.15,7.45,7.05,7.41,108300.0],["2025-08-06",7.41,7.52,7.12,7.12,99200.0],["2025-08-07",7.1,7.19,6.95,6.99,101500.0],["2025-08-08",7.06,7.06,6.78,6.9,115200.0],["2025-08-11",6.94,7.09,6.45,6.49,176600.0],["2025-08-12",6.59,7.73,6.54,6.86,225300.0],["2025-08-13",6.89,7.63,6.6,7.58,219600.0],["2025-08-14",7.49,7.8,7.305,7.74,130600.0],["2025-08-15",7.8,8.03,7.57,8.0,133400.0],["2025-08-18",8.02,8.315,7.91,8.17,157000.0],["2025-08-19",8.45,8.61,8.135,8.39,341400.0],["2025-08-20",8.27,8.84,8.27,8.82,285300.0],["2025-08-21",8.84,9.05,8.52,8.59,128800.0],["2025-08-22",8.61,9.09,8.47,8.83,119700.0],["2025-08-25",8.81,8.875,8.57,8.66,98200.0],["2025-08-26",8.67,8.76,8.55,8.65,89400.0],["2025-08-27",8.59,8.75,8.52,8.53,55000.0],["2025-08-28",8.54,8.795,8.51,8.69,97100.0],["2025-08-29",8.69,8.825,8.375,8.4,75900.0],["2025-09-02",8.7,9.17,8.33,9.0,414800.0],["2025-09-03",9.06,9.13,8.66,8.82,221000.0],["2025-09-04",8.77,8.961,8.5,8.89,101900.0],["2025-09-05",8.93,9.08,8.72,8.85,103800.0],["2025-09-08",8.85,8.96,8.62,8.91,107800.0],["2025-09-09",8.96,9.09,8.79,9.04,83700.0],["2025-09-10",9.09,9.09,8.3,8.33,218800.0],["2025-09-11",8.3,8.79,8.245,8.66,208100.0],["2025-09-12",8.57,8.855,8.25,8.28,223800.0],["2025-09-15",8.32,8.35,7.28,7.46,400900.0],["2025-09-16",7.42,7.805,7.37,7.45,179200.0],["2025-09-17",7.46,7.822,7.42,7.54,219600.0],["2025-09-18",7.62,7.92,7.57,7.84,257900.0],["2025-09-19",7.93,7.968,7.55,7.64,310200.0],["2025-09-22",7.65,8.01,7.58,7.7,193500.0],["2025-09-23",7.65,7.79,7.165,7.17,195000.0],["2025-09-24",7.25,7.87,7.165,7.81,498200.0],["2025-09-25",7.75,7.97,7.59,7.75,372800.0],["2025-09-26",7.71,8.02,7.48,7.9,1630300.0],["2025-09-29",7.15,15.34,7.05,15.16,16718500.0],["2025-09-30",14.99,15.09,11.3,11.97,2026900.0],["2025-10-01",10.225,11.85,9.91,10.61,3543500.0],["2025-10-02",10.65,10.95,10.09,10.33,972200.0],["2025-10-03",10.26,10.786,10.124,10.33,784700.0],["2025-10-06",10.33,11.59,10.23,11.35,892000.0],["2025-10-07",11.3,11.46,10.81,11.08,509600.0],["2025-10-08",11.23,11.54,10.95,11.3,584400.0],["2025-10-09",11.4,11.82,11.16,11.46,365500.0],["2025-10-10",11.51,11.51,10.86,11.02,296400.0],["2025-10-13",11.09,11.5,10.955,11.49,550700.0],["2025-10-14",11.41,11.5,10.87,10.96,409600.0],["2025-10-15",11.06,11.83,11.01,11.68,417300.0],["2025-10-16",11.84,12.024,11.335,11.38,378900.0],["2025-10-17",11.25,11.55,10.855,11.01,325500.0],["2025-10-20",11.12,11.59,11.037,11.115,491100.0],["2025-10-21",11.13,11.216,10.71,11.01,389300.0],["2025-10-22",10.94,11.1,10.43,10.49,553800.0],["2025-10-23",10.5,11.01,10.2,10.67,825200.0],["2025-10-24",10.79,10.912,10.48,10.51,357300.0],["2025-10-27",10.53,10.79,10.39,10.5,475600.0],["2025-10-28",10.48,10.61,10.3,10.47,407100.0],["2025-10-29",10.44,11.15,10.33,10.63,1092900.0],["2025-10-30",10.55,11.45,10.55,10.86,675500.0],["2025-10-31",10.89,11.08,10.62,10.96,368000.0],["2025-11-03",10.92,11.18,10.44,10.82,381000.0],["2025-11-04",10.62,11.335,10.565,10.81,640100.0],["2025-11-05",10.79,11.2,10.61,10.92,273200.0],["2025-11-06",10.93,11.06,10.41,10.8,177900.0],["2025-11-07",10.71,11.0,10.22,10.99,213100.0],["2025-11-10",11.22,11.53,11.0,11.51,249200.0],["2025-11-11",11.56,12.47,11.1,12.04,327000.0],["2025-11-12",12.11,12.409,11.78,11.93,264700.0],["2025-11-13",11.84,11.96,11.61,11.72,206100.0],["2025-11-14",11.98,12.5,11.7,12.06,276100.0],["2025-11-17",12.06,12.94,11.85,12.82,410200.0],["2025-11-18",12.22,13.55,11.8,12.36,504100.0],["2025-11-19",12.27,12.812,11.89,12.13,259100.0],["2025-11-20",12.29,12.84,11.975,12.13,281000.0],["2025-11-21",12.08,13.0,11.89,12.73,273600.0],["2025-11-24",12.91,13.78,12.7,13.65,457400.0],["2025-11-25",13.78,13.86,12.968,13.66,425500.0],["2025-11-26",13.72,14.207,13.5,13.94,215000.0],["2025-11-28",13.97,14.221,13.63,14.12,143100.0],["2025-12-01",13.8,14.51,13.8,14.14,436700.0],["2025-12-02",14.08,14.32,13.8,13.96,356400.0],["2025-12-03",14.02,14.52,14.0,14.24,268600.0],["2025-12-04",14.0,14.462,13.93,14.09,246100.0],["2025-12-05",14.07,14.655,13.89,14.6,333700.0],["2025-12-08",14.78,14.78,13.75,14.18,320500.0],["2025-12-09",14.07,14.69,13.79,14.64,254300.0],["2025-12-10",14.63,14.79,14.19,14.37,197800.0],["2025-12-11",14.38,14.62,14.05,14.14,254800.0],["2025-12-12",14.13,14.95,13.985,14.73,254900.0],["2025-12-15",14.89,15.2,14.345,14.87,364100.0],["2025-12-16",14.72,15.28,14.4,14.85,358000.0],["2025-12-17",14.89,15.08,14.065,14.25,334300.0],["2025-12-18",14.44,14.89,14.11,14.53,316900.0],["2025-12-19",14.58,15.86,14.42,15.39,1688800.0],["2025-12-22",15.43,16.48,15.09,16.21,492100.0],["2025-12-23",16.1,16.22,15.7,15.71,314200.0],["2025-12-24",15.84,17.05,15.84,16.6,292100.0],["2025-12-26",16.56,16.9,16.199,16.85,251200.0],["2025-12-29",16.74,17.15,16.29,16.43,318100.0],["2025-12-30",16.42,16.88,15.8,15.9,345700.0],["2025-12-31",15.84,16.52,15.42,15.77,480200.0],["2026-01-02",15.79,15.93,14.305,14.42,354300.0],["2026-01-05",14.42,14.775,13.66,13.91,461600.0],["2026-01-06",13.84,13.84,13.45,13.58,216000.0],["2026-01-07",13.58,13.975,13.43,13.89,197400.0],["2026-01-08",13.76,13.82,13.24,13.44,229800.0],["2026-01-09",13.5,13.64,13.02,13.11,214300.0],["2026-01-12",13.06,13.14,12.53,12.91,303400.0],["2026-01-13",12.88,13.27,12.53,13.13,194300.0],["2026-01-14",13.08,13.98,12.935,13.84,221800.0],["2026-01-15",13.87,13.925,13.21,13.35,321600.0],["2026-01-16",13.28,13.28,12.5,12.61,341200.0],["2026-01-20",12.35,13.985,12.09,12.49,183600.0],["2026-01-21",12.43,12.79,12.41,12.57,270900.0],["2026-01-22",12.53,13.0,12.53,12.8,260400.0],["2026-01-23",12.76,13.055,12.32,13.02,288400.0],["2026-01-26",13.0,13.055,12.55,12.92,209100.0],["2026-01-27",12.92,13.29,12.58,12.98,169600.0],["2026-01-28",12.98,13.01,12.6,12.65,163500.0],["2026-01-29",12.54,13.03,12.53,12.9,135300.0],["2026-01-30",12.83,12.98,12.45,12.9,208700.0],["2026-02-02",12.76,13.35,12.76,13.19,177400.0],["2026-02-03",13.17,13.66,13.125,13.57,170800.0],["2026-02-04",13.54,13.565,13.165,13.48,161600.0],["2026-02-05",13.09,13.49,12.95,12.97,176600.0],["2026-02-06",13.22,13.62,13.22,13.51,164000.0],["2026-02-09",13.51,13.89,13.18,13.83,221000.0],["2026-02-10",15.12,15.55,13.335,14.13,385600.0],["2026-02-11",14.26,14.47,13.85,14.25,207600.0],["2026-02-12",14.03,14.38,13.82,13.84,174500.0],["2026-02-13",13.84,14.262,13.53,13.85,136400.0],["2026-02-17",13.89,14.12,13.65,13.86,104500.0],["2026-02-18",13.82,14.19,13.82,13.89,134700.0],["2026-02-19",13.55,14.31,13.52,14.0,200900.0],["2026-02-20",13.89,14.16,13.02,13.51,435600.0],["2026-02-23",13.57,14.07,13.19,13.49,161400.0],["2026-02-24",13.6,14.895,13.39,14.75,334800.0],["2026-02-25",14.85,15.28,14.455,14.64,164400.0],["2026-02-26",14.61,14.7,14.14,14.41,177700.0],["2026-02-27",14.25,14.32,13.885,14.3,115000.0],["2026-03-02",14.02,14.6,13.96,14.51,188200.0],["2026-03-03",14.48,15.0,14.23,14.72,164200.0],["2026-03-04",14.61,15.68,14.61,15.41,311300.0],["2026-03-05",15.22,15.48,13.705,13.74,240500.0],["2026-03-06",13.56,13.99,13.17,13.54,144100.0],["2026-03-09",13.21,14.03,13.21,13.89,130600.0],["2026-03-10",13.91,14.22,13.74,13.95,84000.0],["2026-03-11",13.82,14.27,13.801,14.17,103000.0],["2026-03-12",13.86,14.0,13.32,13.41,101800.0],["2026-03-13",13.63,13.67,12.67,12.7,473300.0],["2026-03-16",12.87,12.98,12.51,12.91,175900.0],["2026-03-17",12.91,13.65,12.75,13.27,133100.0],["2026-03-18",13.14,13.685,12.64,12.7,130800.0],["2026-03-19",12.52,13.1,12.48,13.0,133600.0],["2026-03-20",13.0,13.19,12.44,12.51,199700.0],["2026-03-23",12.8,12.98,12.57,12.65,114100.0],["2026-03-24",12.51,12.54,12.04,12.08,114400.0],["2026-03-25",12.2,12.68,12.07,12.17,145400.0],["2026-03-26",12.31,13.54,12.15,12.51,158400.0],["2026-03-27",12.41,13.28,11.97,12.18,121500.0],["2026-03-30",12.14,12.435,11.75,12.18,126900.0],["2026-03-31",12.43,12.76,12.235,12.63,107500.0],["2026-04-01",12.76,13.32,12.144,12.97,202100.0],["2026-04-02",12.66,13.26,12.61,13.14,112800.0],["2026-04-06",13.17,13.59,12.8,13.25,115600.0],["2026-04-07",13.19,13.47,12.84,13.43,91800.0],["2026-04-08",13.81,14.0,13.56,13.77,76900.0],["2026-04-09",13.67,14.12,13.43,13.95,108300.0],["2026-04-10",13.94,14.41,13.85,14.11,227600.0],["2026-04-13",14.09,14.42,13.93,14.27,72000.0],["2026-04-14",14.1,14.87,13.29,14.63,111200.0],["2026-04-15",14.63,14.89,14.33,14.55,108400.0],["2026-04-16",14.4,14.52,14.02,14.06,83000.0],["2026-04-17",14.32,14.32,13.96,14.01,123100.0],["2026-04-20",13.96,14.44,13.76,13.78,101600.0],["2026-04-21",13.77,13.83,13.185,13.24,114900.0],["2026-04-22",13.31,13.89,13.1,13.79,113700.0],["2026-04-23",13.79,14.0,13.27,13.35,90100.0],["2026-04-24",13.27,13.545,12.8,13.31,164700.0],["2026-04-27",13.26,13.87,13.195,13.28,92400.0],["2026-04-28",13.26,13.78,13.26,13.71,102700.0],["2026-04-29",13.36,13.92,13.36,13.87,118300.0],["2026-04-30",13.87,14.27,13.57,13.89,162700.0],["2026-05-01",13.89,14.47,13.76,14.35,161400.0],["2026-05-04",14.19,14.925,14.09,14.54,154800.0],["2026-05-05",14.67,14.94,13.81,14.48,271700.0],["2026-05-06",14.53,15.28,14.47,15.24,344900.0],["2026-05-07",15.3,15.93,14.78,15.09,196500.0],["2026-05-08",15.06,15.7,15.0,15.34,191700.0],["2026-05-11",15.55,15.89,15.1,15.46,298500.0],["2026-05-12",14.595,15.38,13.59,14.53,367000.0],["2026-05-13",14.37,14.91,14.02,14.03,159200.0],["2026-05-14",13.98,14.12,13.55,13.81,269700.0],["2026-05-15",13.59,14.0,13.19,13.41,221900.0],["2026-05-18",13.43,13.86,13.24,13.45,259200.0],["2026-05-19",13.47,13.91,13.35,13.76,203900.0],["2026-05-20",13.76,14.24,13.54,13.61,161200.0],["2026-05-21",13.5,13.965,13.4,13.83,141500.0],["2026-05-22",13.94,14.405,13.79,13.95,141300.0],["2026-05-26",14.07,14.11,13.38,13.53,330500.0],["2026-05-27",13.53,13.85,13.095,13.19,295400.0],["2026-05-28",13.19,13.49,13.05,13.23,165600.0],["2026-05-29",13.19,13.31,13.02,13.16,188000.0],["2026-06-01",13.1,13.31,12.5,12.67,198300.0],["2026-06-02",12.51,12.6,11.91,12.03,197000.0],["2026-06-03",11.92,12.03,11.17,11.24,372300.0],["2026-06-04",11.33,11.985,11.33,11.73,208600.0],["2026-06-05",11.68,11.68,11.25,11.28,135100.0],["2026-06-08",11.47,13.235,10.86,11.07,158100.0],["2026-06-09",11.23,11.55,11.185,11.35,131300.0],["2026-06-10",11.35,11.75,11.205,11.7,143000.0],["2026-06-11",11.75,11.75,11.18,11.51,263200.0],["2026-06-12",11.48,12.1,11.11,11.9,190300.0],["2026-06-15",11.95,12.22,11.41,11.44,114000.0],["2026-06-16",11.44,12.07,11.33,12.07,142700.0],["2026-06-17",12.05,12.65,12.05,12.64,171400.0],["2026-06-18",12.87,13.1,12.48,12.66,254100.0],["2026-06-22",12.85,13.4,12.65,13.37,225400.0],["2026-06-23",13.22,14.12,12.92,14.06,401600.0],["2026-06-24",14.08,14.695,13.69,13.72,286500.0],["2026-06-25",13.72,14.2,13.32,13.45,181100.0],["2026-06-26",13.51,14.25,13.43,14.0,938100.0],["2026-06-29",14.02,14.73,13.94,14.51,342600.0],["2026-06-30",14.53,14.665,14.255,14.58,281200.0],["2026-07-01",14.63,15.2,14.63,14.77,206500.0],["2026-07-02",14.88,15.51,14.77,15.11,299400.0],["2026-07-06",14.9,15.1,14.41,14.51,242100.0],["2026-07-07",14.66,14.86,14.09,14.26,276000.0],["2026-07-08",14.06,14.81,14.02,14.49,198800.0],["2026-07-09",14.49,14.71,13.95,14.25,163000.0],["2026-07-10",14.25,14.47,13.24,13.7,179200.0],["2026-07-13",13.6,13.97,13.43,13.64,139400.0],["2026-07-14",13.64,13.75,13.1,13.11,136900.0],["2026-07-15",13.07,13.395,12.8,13.23,101200.0],["2026-07-16",13.23,13.56,12.94,13.19,160400.0],["2026-07-17",13.04,13.85,13.035,13.74,189900.0],["2026-07-20",13.99,13.99,12.985,13.16,169200.0],["2026-07-21",13.15,13.65,12.9,13.42,159600.0],["2026-07-22",13.36,13.815,13.01,13.06,154000.0],["2026-07-23",12.87,13.09,12.52,12.95,129300.0],["2026-07-24",13.06,13.06,12.415,12.78,104600.0],["2026-07-27",12.96,13.16,12.66,12.73,91800.0],["2026-07-28",12.76,12.76,12.405,12.61,177300.0],["2026-07-29",12.56,12.73,12.37,12.45,147300.0],["2026-07-30",12.42,13.02,12.32,13.0,142400.0],["2026-07-31",12.73,12.99,12.5,12.6,143700.0],["2026-08-03",12.7,12.97,12.34,12.95,168100.0],["2026-08-04",13.05,13.63,12.71,13.32,209600.0],["2026-08-05",13.4,13.68,13.03,13.22,230000.0],["2026-08-06",13.27,13.54,13.193,13.34,220700.0],["2026-08-07",13.43,13.87,13.35,13.77,183000.0],["2026-08-10",13.73,13.86,13.64,13.81,147600.0],["2026-08-11",13.74,13.82,12.71,13.52,200200.0],["2026-08-12",13.48,13.675,13.27,13.5,149800.0],["2026-08-13",13.57,13.985,13.44,13.44,152700.0],["2026-08-14",13.38,13.395,12.96,13.16,173400.0],["2026-08-17",13.13,13.32,12.59,12.83,314800.0],["2026-08-18",12.8,13.42,12.8,13.3,196600.0],["2026-08-19",13.51,13.63,13.16,13.51,187400.0],["2026-08-20",13.42,13.5,12.93,13.13,194800.0],["2026-08-21",13.27,13.7,13.09,13.47,335200.0],["2026-08-24",13.44,14.27,12.83,14.1,357400.0],["2026-08-25",14.06,15.05,14.02,14.08,407077.0],["2026-08-26",14,14.37,13.7525,14.15,156202.698213],["2026-08-27",14.08,14.18,13.76,13.8,280233.440191]]}