{"t":"FIVN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-04-04",7.95,9.35,7.18,7.64,5521200.0],["2014-04-07",7.82,7.82,7.09,7.11,703300.0],["2014-04-08",7.15,7.29,7.06,7.1,428500.0],["2014-04-09",7.07,7.18,7.06,7.12,302900.0],["2014-04-10",7.1,7.28,7.1,7.27,123500.0],["2014-04-11",7.06,7.37,6.84,7.37,200200.0],["2014-04-14",7.44,7.45,7.19,7.36,110900.0],["2014-04-15",7.4,7.85,7.16,7.8,154200.0],["2014-04-16",7.91,7.92,7.73,7.73,42800.0],["2014-04-17",7.67,7.79,7.44,7.55,135500.0],["2014-04-21",7.6,7.65,7.03,7.13,161200.0],["2014-04-22",7.15,7.45,7.02,7.39,213200.0],["2014-04-23",7.42,7.42,7.16,7.24,181100.0],["2014-04-24",7.16,7.22,6.97,7.05,232900.0],["2014-04-25",7.1,7.1,6.9,6.95,168900.0],["2014-04-28",6.9,7.05,6.34,6.58,483600.0],["2014-04-29",6.79,7.16,6.75,6.98,531700.0],["2014-04-30",7.02,7.15,6.96,7.13,236700.0],["2014-05-01",7.27,7.27,6.99,7.08,187900.0],["2014-05-02",7.26,7.26,6.98,7.0,141000.0],["2014-05-05",7.0,7.14,7.0,7.04,93900.0],["2014-05-06",7.0,7.08,6.75,6.83,550900.0],["2014-05-07",6.93,6.96,6.54,6.55,289100.0],["2014-05-08",6.45,6.72,5.88,5.96,107200.0],["2014-05-09",5.97,5.97,5.12,5.56,260200.0],["2014-05-12",5.42,5.91,5.32,5.74,86100.0],["2014-05-13",5.89,5.89,5.46,5.6,67200.0],["2014-05-14",6.36,6.36,5.2,5.68,275700.0],["2014-05-15",5.66,5.92,5.66,5.84,70800.0],["2014-05-16",5.77,5.9,5.67,5.7,57800.0],["2014-05-19",5.75,6.05,5.567,6.05,66200.0],["2014-05-20",6.08,6.7,6.04,6.68,196100.0],["2014-05-21",6.48,6.78,6.37,6.72,75100.0],["2014-05-22",6.76,6.96,6.63,6.82,63900.0],["2014-05-23",6.87,6.93,6.73,6.74,51300.0],["2014-05-27",6.74,6.786,6.5,6.64,74500.0],["2014-05-28",6.572,6.83,6.572,6.8,64900.0],["2014-05-29",6.72,7.045,6.7,7.04,59100.0],["2014-05-30",6.94,7.6,6.94,7.49,182100.0],["2014-06-02",7.39,7.7,7.3,7.38,96000.0],["2014-06-03",7.32,7.39,7.09,7.12,51300.0],["2014-06-04",7.15,7.26,7.02,7.04,71800.0],["2014-06-05",7.09,7.48,7.05,7.14,103100.0],["2014-06-06",7.12,7.5,7.08,7.4,95100.0],["2014-06-09",7.36,8.2,7.36,8.03,192900.0],["2014-06-10",8.09,8.1,7.87,7.98,183700.0],["2014-06-11",7.864,8.06,7.8,8.01,144000.0],["2014-06-12",7.89,8.14,7.85,7.95,158200.0],["2014-06-13",7.81,7.99,7.53,7.88,98200.0],["2014-06-16",7.91,8.1,7.8,7.9,104800.0],["2014-06-17",7.86,7.93,7.53,7.92,124800.0],["2014-06-18",7.95,7.99,7.69,7.87,211200.0],["2014-06-19",7.91,7.93,7.7,7.81,125900.0],["2014-06-20",7.86,7.98,7.22,7.27,504200.0],["2014-06-23",7.34,7.45,6.84,6.9,274400.0],["2014-06-24",6.87,7.09,6.83,6.91,111000.0],["2014-06-25",6.87,6.96,6.62,6.67,82900.0],["2014-06-26",6.54,6.81,6.31,6.73,104000.0],["2014-06-27",6.75,7.13,6.58,6.7,1509800.0],["2014-06-30",6.75,7.23,6.55,7.2,149500.0],["2014-07-01",7.2,7.202,6.73,6.77,171700.0],["2014-07-02",6.8,6.96,6.73,6.74,58700.0],["2014-07-03",6.75,7.0,6.73,6.98,29200.0],["2014-07-07",6.99,7.13,6.75,7.04,109300.0],["2014-07-08",7.0,7.15,6.77,6.95,116600.0],["2014-07-09",6.94,6.98,6.845,6.9,65900.0],["2014-07-10",6.8,7.05,6.8,6.88,58400.0],["2014-07-11",6.86,6.95,6.7,6.78,115100.0],["2014-07-14",6.78,7.01,6.76,7.0,72100.0],["2014-07-15",6.97,7.01,6.85,6.94,79800.0],["2014-07-16",6.96,7.06,6.95,6.97,56000.0],["2014-07-17",6.97,7.02,6.77,6.99,60900.0],["2014-07-18",6.9,7.25,6.9,7.25,58100.0],["2014-07-21",7.25,7.5,7.12,7.39,86400.0],["2014-07-22",7.4,7.69,7.37,7.64,60600.0],["2014-07-23",7.59,7.63,7.33,7.37,50400.0],["2014-07-24",7.41,7.42,7.11,7.3,94600.0],["2014-07-25",7.24,7.98,7.24,7.81,187500.0],["2014-07-28",7.84,7.93,7.52,7.75,270100.0],["2014-07-29",7.79,7.85,7.67,7.7,89900.0],["2014-07-30",7.85,7.85,7.66,7.73,91000.0],["2014-07-31",7.74,7.74,7.26,7.28,147600.0],["2014-08-01",7.29,7.362,6.94,7.23,151000.0],["2014-08-04",7.32,7.64,7.21,7.62,198000.0],["2014-08-05",5.8,6.66,5.8,6.58,499900.0],["2014-08-06",6.53,6.58,6.09,6.42,209700.0],["2014-08-07",6.41,6.411,6.02,6.05,192500.0],["2014-08-08",6.03,6.24,5.65,6.2,236800.0],["2014-08-11",6.23,6.41,6.188,6.29,86500.0],["2014-08-12",6.25,6.35,6.19,6.33,61100.0],["2014-08-13",6.33,6.39,6.19,6.35,50300.0],["2014-08-14",6.33,6.33,6.05,6.17,90900.0],["2014-08-15",6.23,6.23,6.01,6.17,61200.0],["2014-08-18",6.21,6.238,6.01,6.15,56600.0],["2014-08-19",6.15,6.23,5.9,5.92,98300.0],["2014-08-20",6.03,6.05,5.905,6.02,60500.0],["2014-08-21",6.04,6.04,5.94,5.95,28200.0],["2014-08-22",5.98,6.14,5.85,6.04,93000.0],["2014-08-25",6.04,6.045,5.93,5.96,49800.0],["2014-08-26",5.95,6.14,5.925,6.09,41800.0],["2014-08-27",6.1,6.1,5.93,5.96,39600.0],["2014-08-28",5.95,5.992,5.81,5.81,46500.0],["2014-08-29",5.81,5.95,5.81,5.87,53700.0],["2014-09-02",5.88,5.94,5.84,5.93,50000.0],["2014-09-03",5.93,5.96,5.89,5.9,38800.0],["2014-09-04",5.95,5.95,5.765,5.8,53800.0],["2014-09-05",5.76,6.04,5.72,6.01,81600.0],["2014-09-08",5.89,6.05,5.86,5.925,48500.0],["2014-09-09",5.92,5.97,5.72,5.76,67200.0],["2014-09-10",5.79,5.94,5.79,5.93,25100.0],["2014-09-11",5.9,6.03,5.815,6.0,30600.0],["2014-09-12",5.99,6.18,5.95,6.01,63400.0],["2014-09-15",6.04,6.05,5.96,5.99,53700.0],["2014-09-16",5.97,6.1,5.96,6.0,50700.0],["2014-09-17",6.12,6.24,6.0,6.01,46100.0],["2014-09-18",6.01,6.23,6.0,6.15,34200.0],["2014-09-19",6.14,6.17,6.01,6.04,41500.0],["2014-09-22",6.02,6.19,5.98,6.0,182000.0],["2014-09-23",6.0,6.06,5.98,5.99,32700.0],["2014-09-24",5.99,6.03,5.99,6.03,21600.0],["2014-09-25",6.0,6.01,5.863,5.99,27800.0],["2014-09-26",5.99,6.12,5.98,6.0,39900.0],["2014-09-29",5.95,6.03,5.9,5.99,28700.0],["2014-09-30",6.02,6.54,5.99,6.54,218700.0],["2014-10-01",6.24,6.34,5.96,5.99,186600.0],["2014-10-02",5.95,6.15,5.77,6.0,86000.0],["2014-10-03",6.06,6.12,5.94,5.98,111400.0],["2014-10-06",5.98,6.0,5.81,5.86,142200.0],["2014-10-07",5.78,5.91,5.65,5.65,89800.0],["2014-10-08",5.65,5.98,5.49,5.57,58400.0],["2014-10-09",5.56,5.56,5.1,5.29,141600.0],["2014-10-10",5.22,5.33,5.08,5.16,87700.0],["2014-10-13",5.13,5.23,4.92,4.94,98300.0],["2014-10-14",4.95,4.97,4.52,4.77,104500.0],["2014-10-15",4.66,4.79,4.52,4.71,104300.0],["2014-10-16",4.6,4.85,4.52,4.59,97400.0],["2014-10-17",4.69,4.83,4.11,4.31,160000.0],["2014-10-20",4.32,4.52,4.32,4.49,105900.0],["2014-10-21",4.51,4.69,4.04,4.45,155500.0],["2014-10-22",4.44,4.45,4.27,4.29,112700.0],["2014-10-23",4.3,4.4,4.295,4.35,77400.0],["2014-10-24",4.37,4.37,4.3,4.33,43900.0],["2014-10-27",4.33,4.42,4.3,4.39,62600.0],["2014-10-28",4.4,4.4,4.2,4.39,58600.0],["2014-10-29",4.39,4.39,4.24,4.33,37000.0],["2014-10-30",4.29,4.35,4.21,4.29,92700.0],["2014-10-31",4.32,4.45,4.27,4.4,72700.0],["2014-11-03",4.42,4.601,4.19,4.31,109100.0],["2014-11-04",4.35,4.5,4.25,4.25,64100.0],["2014-11-05",4.3,4.44,4.23,4.25,90900.0],["2014-11-06",4.24,4.48,4.12,4.45,161700.0],["2014-11-07",4.75,5.74,4.7,5.08,953400.0],["2014-11-10",5.12,5.28,4.72,4.83,348000.0],["2014-11-11",4.75,4.87,4.56,4.79,127900.0],["2014-11-12",4.75,4.98,4.75,4.91,70900.0],["2014-11-13",4.93,5.02,4.93,4.94,147800.0],["2014-11-14",4.96,5.0,4.84,4.97,132000.0],["2014-11-17",4.98,5.04,4.86,4.95,90500.0],["2014-11-18",4.94,4.96,4.68,4.82,85600.0],["2014-11-19",4.78,4.79,4.41,4.42,113200.0],["2014-11-20",4.4,4.47,4.28,4.29,347200.0],["2014-11-21",4.41,4.54,4.29,4.51,394200.0],["2014-11-24",4.51,4.7,4.42,4.5,276700.0],["2014-11-25",4.58,4.63,4.46,4.5,158400.0],["2014-11-26",4.55,4.55,4.4,4.47,71500.0],["2014-11-28",4.46,4.69,4.41,4.41,65000.0],["2014-12-01",4.4,4.5,4.39,4.41,181000.0],["2014-12-02",4.37,4.51,4.35,4.49,174300.0],["2014-12-03",4.5,4.59,4.48,4.49,185800.0],["2014-12-04",4.5,4.5,4.45,4.48,80100.0],["2014-12-05",4.45,4.5,4.45,4.48,164100.0],["2014-12-08",4.47,4.6,4.435,4.5,151100.0],["2014-12-09",4.46,4.55,4.46,4.5,131500.0],["2014-12-10",4.47,4.59,4.42,4.44,118900.0],["2014-12-11",4.45,4.5,4.3,4.38,204500.0],["2014-12-12",4.28,4.43,4.19,4.21,146300.0],["2014-12-15",4.17,4.42,4.17,4.38,98600.0],["2014-12-16",4.27,4.5,3.97,4.04,188900.0],["2014-12-17",3.97,4.22,3.97,4.2,268900.0],["2014-12-18",4.26,4.47,4.205,4.44,282700.0],["2014-12-19",4.46,4.7,4.41,4.5,241600.0],["2014-12-22",4.52,4.59,4.45,4.52,52500.0],["2014-12-23",4.6,4.6,4.45,4.45,53000.0],["2014-12-24",4.45,4.71,4.45,4.56,126900.0],["2014-12-26",4.6,4.71,4.54,4.62,76000.0],["2014-12-29",4.57,4.66,4.455,4.5,98200.0],["2014-12-30",4.46,4.55,4.44,4.49,124200.0],["2014-12-31",4.49,4.502,4.4,4.48,78200.0],["2015-01-02",4.49,4.562,4.29,4.49,91700.0],["2015-01-05",4.52,4.55,4.37,4.47,129000.0],["2015-01-06",4.52,4.52,4.39,4.39,107800.0],["2015-01-07",4.41,4.41,4.26,4.36,107300.0],["2015-01-08",4.4,4.42,4.25,4.34,179400.0],["2015-01-09",4.33,4.33,4.14,4.25,86600.0],["2015-01-12",4.22,4.22,3.96,3.99,155900.0],["2015-01-13",4.01,4.14,3.99,4.12,142400.0],["2015-01-14",4.04,4.18,4.0,4.15,65600.0],["2015-01-15",4.13,4.35,4.02,4.21,308400.0],["2015-01-16",4.2,4.4,4.185,4.33,335000.0],["2015-01-20",4.42,4.5,4.2,4.22,150400.0],["2015-01-21",4.2,4.3,4.17,4.29,110300.0],["2015-01-22",4.29,4.4,4.26,4.34,122000.0],["2015-01-23",4.37,4.41,4.24,4.33,96100.0],["2015-01-26",4.41,4.41,4.21,4.3,105600.0],["2015-01-27",4.26,4.34,4.2,4.22,121300.0],["2015-01-28",4.21,4.21,4.04,4.05,168000.0],["2015-01-29",4.05,4.05,3.8,3.98,359800.0],["2015-01-30",3.95,4.0,3.87,3.93,151800.0],["2015-02-02",3.97,3.97,3.7,3.82,257100.0],["2015-02-03",3.82,3.95,3.79,3.94,84500.0],["2015-02-04",3.92,4.08,3.88,3.99,157000.0],["2015-02-05",3.99,4.05,3.95,3.97,59700.0],["2015-02-06",4.0,4.0,3.95,3.97,40200.0],["2015-02-09",3.98,3.995,3.84,3.84,142200.0],["2015-02-10",3.89,3.96,3.82,3.94,96100.0],["2015-02-11",3.92,3.95,3.89,3.89,67700.0],["2015-02-12",3.9,3.94,3.85,3.87,125200.0],["2015-02-13",3.71,3.902,3.65,3.78,177700.0],["2015-02-17",3.69,3.9,3.69,3.76,159700.0],["2015-02-18",3.78,3.78,3.64,3.77,77000.0],["2015-02-19",3.85,3.85,3.74,3.81,104000.0],["2015-02-20",3.84,3.88,3.76,3.8,88900.0],["2015-02-23",3.76,3.845,3.67,3.78,142500.0],["2015-02-24",4.0,4.06,3.78,3.81,449500.0],["2015-02-25",4.0,4.0,3.79,3.82,367700.0],["2015-02-26",3.84,3.94,3.72,3.86,236000.0],["2015-02-27",3.89,3.915,3.86,3.9,968800.0],["2015-03-02",3.94,3.95,3.88,3.93,458600.0],["2015-03-03",3.95,4.24,3.87,4.2,569300.0],["2015-03-04",4.2,4.2,3.98,4.03,342000.0],["2015-03-05",4.05,4.23,4.03,4.21,180300.0],["2015-03-06",4.24,4.37,4.21,4.31,184400.0],["2015-03-09",4.33,4.45,4.28,4.38,174800.0],["2015-03-10",4.36,4.36,4.13,4.14,179100.0],["2015-03-11",4.15,4.35,4.15,4.29,137600.0],["2015-03-12",4.35,4.52,4.3,4.49,442900.0],["2015-03-13",4.46,4.55,4.4,4.53,226900.0],["2015-03-16",4.58,4.6,4.47,4.53,331200.0],["2015-03-17",4.55,4.79,4.49,4.76,1005000.0],["2015-03-18",4.78,4.98,4.56,4.98,922500.0],["2015-03-19",4.99,5.25,4.95,5.08,601100.0],["2015-03-20",5.09,5.49,5.09,5.48,661700.0],["2015-03-23",5.5,5.54,5.26,5.5,334000.0],["2015-03-24",5.53,5.54,5.42,5.5,221700.0],["2015-03-25",5.54,5.54,5.33,5.47,248200.0],["2015-03-26",5.4,5.58,5.35,5.52,157600.0],["2015-03-27",5.55,5.7,5.43,5.63,521300.0],["2015-03-30",5.6,5.71,5.5,5.68,211400.0],["2015-03-31",5.66,5.7,5.48,5.56,290500.0],["2015-04-01",5.53,5.54,5.25,5.47,290900.0],["2015-04-02",5.44,5.54,5.354,5.5,159600.0],["2015-04-06",5.54,5.54,5.4,5.47,145100.0],["2015-04-07",5.45,5.649,5.42,5.48,265800.0],["2015-04-08",5.5,5.6,5.43,5.49,288300.0],["2015-04-09",5.35,5.36,5.1,5.18,321000.0],["2015-04-10",5.13,5.46,5.11,5.3,272900.0],["2015-04-13",5.31,5.47,5.04,5.11,218300.0],["2015-04-14",5.13,5.46,5.12,5.45,144600.0],["2015-04-15",5.49,5.56,5.29,5.34,145200.0],["2015-04-16",5.3,5.38,5.24,5.35,49900.0],["2015-04-17",5.31,5.36,5.2,5.31,143500.0],["2015-04-20",5.33,5.52,5.33,5.39,91900.0],["2015-04-21",5.38,5.82,5.36,5.71,792000.0],["2015-04-22",5.75,5.87,5.66,5.74,276100.0],["2015-04-23",5.74,5.86,5.69,5.84,322500.0],["2015-04-24",5.87,5.94,5.71,5.71,179400.0],["2015-04-27",5.71,5.72,5.49,5.52,270800.0],["2015-04-28",5.49,5.7,5.47,5.64,154500.0],["2015-04-29",5.62,5.65,5.54,5.56,91500.0],["2015-04-30",5.52,5.58,5.4,5.43,125700.0],["2015-05-01",5.43,5.56,5.35,5.43,186100.0],["2015-05-04",5.42,5.58,5.27,5.4,137600.0],["2015-05-05",5.38,5.45,5.21,5.45,161000.0],["2015-05-06",5.44,5.48,5.3,5.35,118600.0],["2015-05-07",5.38,5.49,5.335,5.36,79000.0],["2015-05-08",5.36,5.5,5.36,5.42,75400.0],["2015-05-11",5.42,5.6,5.42,5.57,85700.0],["2015-05-12",5.51,5.65,5.33,5.57,307300.0],["2015-05-13",5.91,5.92,5.52,5.53,955500.0],["2015-05-14",5.53,5.6,5.32,5.59,236600.0],["2015-05-15",5.49,5.62,5.45,5.52,568100.0],["2015-05-18",5.5,5.65,5.5,5.55,299600.0],["2015-05-19",5.51,5.61,5.51,5.56,130200.0],["2015-05-20",5.41,5.46,5.25,5.44,248200.0],["2015-05-21",5.46,5.46,5.4,5.46,152600.0],["2015-05-22",5.45,5.47,5.41,5.45,122800.0],["2015-05-26",5.4,5.46,5.38,5.39,159000.0],["2015-05-27",5.4,5.4,5.15,5.22,284700.0],["2015-05-28",5.22,5.29,5.22,5.28,165100.0],["2015-05-29",5.26,5.27,5.05,5.09,243300.0],["2015-06-01",5.1,5.18,5.05,5.14,181400.0],["2015-06-02",5.16,5.16,5.02,5.1,151900.0],["2015-06-03",5.09,5.21,5.09,5.21,320000.0],["2015-06-04",5.17,5.23,5.17,5.22,95500.0],["2015-06-05",5.22,5.66,5.22,5.57,1011400.0],["2015-06-08",5.59,5.84,5.58,5.74,629100.0],["2015-06-09",5.7,5.75,5.65,5.67,290500.0],["2015-06-10",5.69,5.745,5.6,5.67,371800.0],["2015-06-11",5.65,5.72,5.58,5.6,258000.0],["2015-06-12",5.6,5.71,5.6,5.71,222100.0],["2015-06-15",5.7,5.86,5.68,5.75,455400.0],["2015-06-16",5.76,5.85,5.66,5.68,579500.0],["2015-06-17",5.7,5.85,5.685,5.82,547600.0],["2015-06-18",5.8,6.06,5.76,5.88,1210000.0],["2015-06-19",5.9,6.0,5.75,5.96,489200.0],["2015-06-22",6.0,6.18,5.88,6.09,567000.0],["2015-06-23",6.07,6.09,5.73,5.805,381500.0],["2015-06-24",5.81,5.81,5.39,5.49,465000.0],["2015-06-25",5.5,5.61,5.43,5.49,383100.0],["2015-06-26",5.52,5.59,5.34,5.45,1802400.0],["2015-06-29",5.4,5.42,5.03,5.04,354400.0],["2015-06-30",5.18,5.25,4.9,5.23,431600.0],["2015-07-01",5.29,5.46,5.12,5.31,601800.0],["2015-07-02",5.34,5.66,5.22,5.51,311300.0],["2015-07-06",5.47,5.61,5.38,5.52,497000.0],["2015-07-07",5.51,5.51,5.24,5.33,232000.0],["2015-07-08",5.3,5.33,5.13,5.22,175400.0],["2015-07-09",5.27,5.34,5.2,5.26,109600.0],["2015-07-10",5.3,5.47,5.29,5.47,134500.0],["2015-07-13",5.47,5.53,5.37,5.44,205300.0],["2015-07-14",5.42,5.51,5.42,5.49,195200.0],["2015-07-15",5.51,5.51,5.38,5.38,136300.0],["2015-07-16",5.4,5.5,5.3,5.48,178800.0],["2015-07-17",5.49,5.63,5.44,5.59,348300.0],["2015-07-20",5.6,5.61,5.36,5.37,168700.0],["2015-07-21",5.38,5.53,5.33,5.48,93800.0],["2015-07-22",5.46,5.56,5.41,5.54,161400.0],["2015-07-23",5.53,5.54,5.34,5.46,104300.0],["2015-07-24",5.43,5.49,5.34,5.41,110700.0],["2015-07-27",5.36,5.36,5.16,5.17,242100.0],["2015-07-28",5.16,5.24,4.905,5.11,263600.0],["2015-07-29",5.07,5.07,4.6,4.61,340800.0],["2015-07-30",4.63,4.7,4.365,4.39,508200.0],["2015-07-31",4.41,4.77,4.41,4.71,477900.0],["2015-08-03",4.71,5.0,4.68,4.93,349500.0],["2015-08-04",5.25,5.44,4.9,4.93,710000.0],["2015-08-05",4.99,5.11,4.75,4.79,242700.0],["2015-08-06",4.69,4.74,4.46,4.46,290000.0],["2015-08-07",4.46,4.67,4.36,4.45,218900.0],["2015-08-10",4.46,4.662,4.45,4.56,195900.0],["2015-08-11",4.52,4.69,4.42,4.44,189800.0],["2015-08-12",4.42,4.52,4.3,4.5,271200.0],["2015-08-13",4.49,4.6,4.33,4.49,275000.0],["2015-08-14",4.49,4.555,4.383,4.46,179100.0],["2015-08-17",4.44,4.51,4.4,4.45,204200.0],["2015-08-18",4.41,4.47,4.16,4.19,277600.0],["2015-08-19",4.2,4.28,4.15,4.24,278100.0],["2015-08-20",4.22,4.26,4.05,4.1,513600.0],["2015-08-21",4.04,4.19,4.04,4.11,274200.0],["2015-08-24",3.75,4.24,3.75,4.14,343700.0],["2015-08-25",4.26,4.3,4.04,4.15,263800.0],["2015-08-26",4.23,4.28,3.97,4.05,246700.0],["2015-08-27",4.04,4.18,3.94,4.17,190300.0],["2015-08-28",4.14,4.14,3.99,4.03,130000.0],["2015-08-31",3.99,4.04,3.91,3.93,118900.0],["2015-09-01",3.87,4.06,3.87,3.89,183600.0],["2015-09-02",3.93,3.93,3.83,3.85,141200.0],["2015-09-03",3.86,3.89,3.78,3.8,140100.0],["2015-09-04",3.75,3.79,3.63,3.73,122200.0],["2015-09-08",3.77,3.85,3.66,3.7,134000.0],["2015-09-09",3.7,3.81,3.7,3.75,351300.0],["2015-09-10",3.75,3.8,3.7,3.73,424700.0],["2015-09-11",3.7,3.8,3.68,3.73,361600.0],["2015-09-14",3.72,3.85,3.72,3.79,310100.0],["2015-09-15",3.79,3.91,3.72,3.9,227000.0],["2015-09-16",3.88,4.08,3.8,4.06,201300.0],["2015-09-17",4.05,4.19,4.026,4.14,84200.0],["2015-09-18",4.06,4.23,3.985,4.1,609100.0],["2015-09-21",4.1,4.15,4.01,4.08,114500.0],["2015-09-22",3.99,4.09,3.82,3.97,126300.0],["2015-09-23",3.98,4.035,3.89,3.99,159700.0],["2015-09-24",3.95,4.0,3.87,3.98,89700.0],["2015-09-25",3.95,4.02,3.81,3.85,151900.0],["2015-09-28",3.82,3.92,3.77,3.9,142300.0],["2015-09-29",3.93,3.93,3.6,3.7,194700.0],["2015-09-30",3.69,3.92,3.62,3.7,130200.0],["2015-10-01",3.65,3.75,3.48,3.58,154500.0],["2015-10-02",3.57,3.73,3.53,3.7,137300.0],["2015-10-05",3.75,3.8,3.7,3.76,99500.0],["2015-10-06",3.77,3.84,3.67,3.78,82800.0],["2015-10-07",3.81,3.88,3.72,3.83,73300.0],["2015-10-08",3.82,3.89,3.71,3.85,103000.0],["2015-10-09",3.87,4.05,3.84,4.03,50800.0],["2015-10-12",4.06,4.06,3.75,3.84,124200.0],["2015-10-13",3.83,4.0,3.75,3.9,103200.0],["2015-10-14",3.92,3.974,3.63,3.83,57700.0],["2015-10-15",3.83,4.03,3.81,4.0,88800.0],["2015-10-16",4.03,4.03,3.92,3.98,47100.0],["2015-10-19",3.97,4.1,3.89,4.1,72400.0],["2015-10-20",4.09,4.27,4.05,4.25,151300.0],["2015-10-21",4.29,4.34,4.14,4.18,118700.0],["2015-10-22",4.18,4.25,4.08,4.21,118000.0],["2015-10-23",4.26,4.325,4.16,4.3,107000.0],["2015-10-26",4.27,4.27,4.0,4.07,63900.0],["2015-10-27",4.03,4.05,3.94,3.98,135000.0],["2015-10-28",4.0,4.25,3.97,4.18,102200.0],["2015-10-29",4.15,4.21,4.03,4.1,66100.0],["2015-10-30",4.13,4.36,4.0,4.33,176500.0],["2015-11-02",4.3,4.51,4.28,4.42,114800.0],["2015-11-03",4.38,4.69,4.38,4.59,127700.0],["2015-11-04",5.2,6.05,5.16,5.54,1965000.0],["2015-11-05",5.56,6.1,5.51,5.89,916600.0],["2015-11-06",5.85,6.0,5.7,5.92,429900.0],["2015-11-09",5.81,5.92,5.4,5.6,195800.0],["2015-11-10",5.6,5.6,5.25,5.6,160900.0],["2015-11-11",5.6,5.61,5.39,5.52,94700.0],["2015-11-12",5.44,5.69,5.39,5.61,179800.0],["2015-11-13",5.57,5.6,5.44,5.51,145500.0],["2015-11-16",5.5,5.69,5.38,5.67,135300.0],["2015-11-17",5.54,5.8,5.54,5.68,136900.0],["2015-11-18",5.67,5.7,5.6,5.69,120800.0],["2015-11-19",5.66,5.89,5.65,5.85,240700.0],["2015-11-20",5.85,6.173,5.8,6.04,702300.0],["2015-11-23",6.11,6.42,5.95,6.37,729000.0],["2015-11-24",6.24,6.68,6.06,6.52,610900.0],["2015-11-25",6.55,6.7,6.48,6.59,264400.0],["2015-11-27",6.53,6.695,6.42,6.6,134900.0],["2015-11-30",6.62,6.8,6.48,6.65,519200.0],["2015-12-01",6.58,6.85,6.53,6.79,461300.0],["2015-12-02",6.75,6.805,6.62,6.65,503400.0],["2015-12-03",6.72,6.84,6.42,6.55,453400.0],["2015-12-04",6.58,6.74,6.25,6.65,475600.0],["2015-12-07",6.59,6.74,6.38,6.68,411300.0],["2015-12-08",6.66,6.74,6.57,6.64,525700.0],["2015-12-09",6.65,7.18,6.61,7.12,668900.0],["2015-12-10",7.15,7.41,7.04,7.38,382500.0],["2015-12-11",7.16,7.68,7.15,7.57,556100.0],["2015-12-14",7.5,7.75,7.49,7.53,428300.0],["2015-12-15",7.59,7.66,7.43,7.44,268000.0],["2015-12-16",7.51,7.61,7.43,7.54,260500.0],["2015-12-17",7.54,7.829,7.54,7.61,361200.0],["2015-12-18",7.61,7.8,7.55,7.77,978600.0],["2015-12-21",7.79,7.92,7.7,7.89,328700.0],["2015-12-22",7.91,8.0,7.73,7.93,242100.0],["2015-12-23",7.99,8.14,7.87,7.96,264900.0],["2015-12-24",8.03,8.29,8.0,8.24,243200.0],["2015-12-28",8.36,8.72,8.21,8.68,638100.0],["2015-12-29",8.85,9.065,8.61,8.95,583100.0],["2015-12-30",9.04,9.04,8.55,8.58,323900.0],["2015-12-31",8.6,8.79,8.44,8.7,562100.0],["2016-01-04",8.59,8.7,8.1,8.25,519400.0],["2016-01-05",8.32,8.65,8.245,8.52,421900.0],["2016-01-06",8.62,8.65,8.38,8.41,303300.0],["2016-01-07",8.36,8.46,7.98,8.04,499600.0],["2016-01-08",8.01,8.33,7.97,8.02,343800.0],["2016-01-11",8.07,8.22,7.834,8.01,403100.0],["2016-01-12",8.09,8.48,8.051,8.34,263700.0],["2016-01-13",8.42,8.55,7.75,7.8,291600.0],["2016-01-14",7.8,7.82,7.33,7.52,536500.0],["2016-01-15",7.26,7.53,7.02,7.38,510500.0],["2016-01-19",7.43,7.48,6.96,7.12,459800.0],["2016-01-20",7.01,7.37,6.86,7.2,503800.0],["2016-01-21",7.2,7.808,7.14,7.25,339900.0],["2016-01-22",7.38,7.89,7.31,7.56,302000.0],["2016-01-25",7.55,7.66,7.27,7.37,246000.0],["2016-01-26",7.38,7.59,7.163,7.56,263300.0],["2016-01-27",7.55,7.74,7.48,7.65,369200.0],["2016-01-28",7.69,8.07,7.63,8.04,490100.0],["2016-01-29",8.07,8.34,8.07,8.33,497000.0],["2016-02-01",8.29,8.45,8.06,8.41,318100.0],["2016-02-02",8.35,8.42,8.17,8.29,430700.0],["2016-02-03",8.29,8.43,8.08,8.24,362300.0],["2016-02-04",8.23,8.73,8.17,8.71,270700.0],["2016-02-05",8.68,8.68,7.04,7.06,1049900.0],["2016-02-08",6.88,6.906,6.515,6.66,384700.0],["2016-02-09",6.53,7.05,6.53,6.9,511600.0],["2016-02-10",6.87,6.9,6.22,6.41,671100.0],["2016-02-11",6.32,6.53,6.26,6.3,276100.0],["2016-02-12",6.39,6.51,6.14,6.2,210400.0],["2016-02-16",6.26,6.54,6.2,6.41,372100.0],["2016-02-17",6.5,7.15,6.5,7.07,520500.0],["2016-02-18",7.11,7.13,6.91,7.0,188100.0],["2016-02-19",7.0,7.39,6.96,7.35,223200.0],["2016-02-22",7.51,7.665,7.43,7.6,270200.0],["2016-02-23",7.57,7.65,7.01,7.35,340200.0],["2016-02-24",7.66,8.14,7.49,7.88,990500.0],["2016-02-25",8.03,8.03,7.46,7.88,397500.0],["2016-02-26",7.9,8.0,7.405,7.66,352800.0],["2016-02-29",7.61,8.24,7.57,8.05,462500.0],["2016-03-01",8.08,8.29,8.02,8.27,196600.0],["2016-03-02",8.22,8.36,8.09,8.32,180000.0],["2016-03-03",8.3,8.34,8.02,8.19,177800.0],["2016-03-04",8.15,8.27,8.03,8.17,236500.0],["2016-03-07",8.14,8.33,7.91,8.24,203200.0],["2016-03-08",8.15,8.29,7.977,8.2,148800.0],["2016-03-09",8.17,8.26,8.01,8.13,195000.0],["2016-03-10",8.13,8.18,7.691,7.78,195800.0],["2016-03-11",7.8,7.8,7.44,7.77,434400.0],["2016-03-14",7.72,8.09,7.72,7.98,268100.0],["2016-03-15",7.97,7.97,7.5,7.8,257800.0],["2016-03-16",7.77,7.88,7.59,7.84,104400.0],["2016-03-17",7.85,7.9,7.69,7.73,215700.0],["2016-03-18",7.77,7.93,7.73,7.8,390400.0],["2016-03-21",7.75,8.42,7.75,8.34,706700.0],["2016-03-22",8.32,8.73,8.11,8.59,513100.0],["2016-03-23",8.59,8.95,8.38,8.62,442900.0],["2016-03-24",8.61,9.08,8.4,8.99,508700.0],["2016-03-28",9.06,9.5,8.82,9.34,783900.0],["2016-03-29",9.37,9.84,9.17,9.55,1768400.0],["2016-03-30",9.64,9.66,8.89,9.09,480000.0],["2016-03-31",9.06,9.09,8.82,8.89,388300.0],["2016-04-01",8.86,9.05,8.8,9.0,216900.0],["2016-04-04",9.04,9.05,8.69,8.79,259200.0],["2016-04-05",8.72,8.72,8.39,8.45,381100.0],["2016-04-06",8.49,8.88,8.49,8.69,518600.0],["2016-04-07",8.7,8.75,8.29,8.46,314000.0],["2016-04-08",8.57,8.6,8.23,8.39,388900.0],["2016-04-11",8.4,8.58,8.3,8.47,266800.0],["2016-04-12",8.48,8.54,8.32,8.4,252800.0],["2016-04-13",8.43,8.57,8.36,8.57,122600.0],["2016-04-14",8.68,9.33,8.61,8.93,530900.0],["2016-04-15",8.9,8.92,8.47,8.67,248500.0],["2016-04-18",8.65,9.18,8.61,9.14,222400.0],["2016-04-19",9.2,9.25,8.98,9.03,145400.0],["2016-04-20",9.01,9.13,8.97,9.13,198400.0],["2016-04-21",9.11,9.17,9.01,9.13,406200.0],["2016-04-22",9.11,9.11,8.71,9.0,188500.0],["2016-04-25",8.96,9.06,8.81,9.03,228400.0],["2016-04-26",9.03,9.13,8.825,9.09,199300.0],["2016-04-27",9.1,9.17,8.811,9.05,141100.0],["2016-04-28",9.04,9.47,9.0,9.15,252600.0],["2016-04-29",9.14,9.31,8.85,9.25,320400.0],["2016-05-02",9.31,9.7,9.1,9.7,339500.0],["2016-05-03",9.64,9.73,9.45,9.59,331300.0],["2016-05-04",9.5,9.68,9.36,9.52,276700.0],["2016-05-05",9.53,9.77,9.384,9.59,265700.0],["2016-05-06",9.59,9.6,9.14,9.48,344700.0],["2016-05-09",9.48,9.99,9.412,9.85,462000.0],["2016-05-10",9.9,9.97,9.61,9.9,328000.0],["2016-05-11",9.9,10.899,9.74,10.19,823300.0],["2016-05-12",10.13,10.17,8.87,9.24,729800.0],["2016-05-13",9.1,9.45,8.904,9.1,459900.0],["2016-05-16",8.98,9.16,8.63,8.94,793700.0],["2016-05-17",8.93,9.1,8.49,8.62,534400.0],["2016-05-18",8.85,10.0,8.7,10.0,1837600.0],["2016-05-19",9.96,10.0,9.54,9.67,495700.0],["2016-05-20",9.71,9.9,9.64,9.79,269800.0],["2016-05-23",9.79,9.89,9.52,9.72,396200.0],["2016-05-24",9.7,9.83,9.6,9.77,343700.0],["2016-05-25",9.78,9.98,9.59,9.9,390700.0],["2016-05-26",9.91,10.34,9.86,10.3,371000.0],["2016-05-27",10.26,10.49,10.215,10.26,246800.0],["2016-05-31",10.24,10.4,10.04,10.19,615900.0],["2016-06-01",10.17,10.99,10.075,10.92,856000.0],["2016-06-02",10.81,11.23,10.75,11.23,568200.0],["2016-06-03",11.16,11.75,11.0,11.52,492400.0],["2016-06-06",11.55,12.0,11.39,11.8,622600.0],["2016-06-07",11.8,11.91,11.63,11.88,500300.0],["2016-06-08",11.91,12.11,11.87,12.0,507800.0],["2016-06-09",12.09,12.75,12.01,12.52,753100.0],["2016-06-10",12.39,12.48,12.11,12.26,446700.0],["2016-06-13",12.08,12.75,12.06,12.58,549200.0],["2016-06-14",12.44,12.96,12.44,12.93,558900.0],["2016-06-15",12.7,12.7,10.74,12.22,3021900.0],["2016-06-16",12.11,12.198,11.731,11.92,481000.0],["2016-06-17",11.87,11.9,11.26,11.83,1357700.0],["2016-06-20",11.94,12.0,11.47,11.55,495500.0],["2016-06-21",11.54,11.66,11.35,11.53,562000.0],["2016-06-22",11.59,11.65,11.32,11.39,525000.0],["2016-06-23",11.5,11.88,11.346,11.88,562300.0],["2016-06-24",11.26,11.67,11.1,11.58,2061900.0],["2016-06-27",11.51,11.77,10.75,11.2,1003700.0],["2016-06-28",11.38,11.58,11.17,11.51,559800.0],["2016-06-29",11.54,11.82,11.23,11.62,376900.0],["2016-06-30",11.7,11.97,11.48,11.9,1253900.0],["2016-07-01",11.9,11.97,11.745,11.87,621600.0],["2016-07-05",11.76,11.86,11.46,11.78,409500.0],["2016-07-06",11.77,11.92,11.67,11.84,364200.0],["2016-07-07",11.8,12.2,11.632,11.86,717000.0],["2016-07-08",12.0,12.13,11.9,12.0,646200.0],["2016-07-11",12.1,12.12,11.89,12.11,635900.0],["2016-07-12",11.88,12.42,11.87,12.33,1167100.0],["2016-07-13",12.4,12.5,12.2,12.26,479300.0],["2016-07-14",12.41,12.41,12.12,12.14,222300.0],["2016-07-15",12.23,12.35,11.99,12.1,259500.0],["2016-07-18",12.04,12.17,12.02,12.12,167800.0],["2016-07-19",12.14,12.28,12.09,12.12,148000.0],["2016-07-20",12.21,12.27,11.861,12.18,152300.0],["2016-07-21",12.21,12.365,12.0,12.08,198900.0],["2016-07-22",12.08,12.28,11.9,12.07,323700.0],["2016-07-25",12.11,12.41,12.07,12.32,372200.0],["2016-07-26",12.39,12.61,12.31,12.52,364100.0],["2016-07-27",12.65,12.87,12.4,12.55,269500.0],["2016-07-28",12.61,12.69,12.31,12.48,290800.0],["2016-07-29",12.54,12.7,12.38,12.61,457100.0],["2016-08-01",12.59,12.79,12.49,12.59,338600.0],["2016-08-02",12.59,12.795,12.49,12.65,522800.0],["2016-08-03",12.62,12.65,12.27,12.44,503800.0],["2016-08-04",13.0,13.5,12.61,12.8,1573400.0],["2016-08-05",12.95,13.88,12.89,13.83,1243800.0],["2016-08-08",13.8,13.96,13.56,13.6,561300.0],["2016-08-09",13.6,13.78,13.49,13.56,499400.0],["2016-08-10",13.56,13.65,13.26,13.36,282100.0],["2016-08-11",13.46,13.46,13.11,13.36,424200.0],["2016-08-12",13.36,13.495,13.23,13.31,201500.0],["2016-08-15",13.28,13.82,13.23,13.79,439600.0],["2016-08-16",13.75,13.91,13.46,13.6,414500.0],["2016-08-17",13.66,13.72,13.45,13.61,281100.0],["2016-08-18",13.65,13.755,13.471,13.67,361000.0],["2016-08-19",13.67,14.11,13.53,14.09,540900.0],["2016-08-22",14.09,14.4,13.89,14.2,721400.0],["2016-08-23",14.35,14.9,14.208,14.82,940400.0],["2016-08-24",14.85,15.0,14.645,14.72,650000.0],["2016-08-25",14.62,14.75,14.29,14.65,404800.0],["2016-08-26",14.76,14.96,14.561,14.9,455600.0],["2016-08-29",14.99,14.995,14.68,14.69,425900.0],["2016-08-30",14.79,14.84,14.34,14.5,558000.0],["2016-08-31",14.58,15.1,14.31,14.99,1154900.0],["2016-09-01",14.94,15.57,14.88,15.56,752300.0],["2016-09-02",15.56,15.9,15.36,15.87,549500.0],["2016-09-06",16.06,16.23,15.475,15.51,969100.0],["2016-09-07",15.43,15.6,15.12,15.42,405700.0],["2016-09-08",15.32,15.38,14.73,14.93,405100.0],["2016-09-09",14.8,14.874,14.06,14.16,713500.0],["2016-09-12",14.03,14.58,13.91,14.55,465400.0],["2016-09-13",14.36,14.55,14.07,14.2,339400.0],["2016-09-14",14.25,14.63,14.016,14.33,258000.0],["2016-09-15",14.34,14.67,14.11,14.5,266200.0],["2016-09-16",14.45,14.63,14.351,14.54,841000.0],["2016-09-19",14.56,14.72,14.25,14.37,185800.0],["2016-09-20",13.37,14.42,13.06,14.16,1147800.0],["2016-09-21",14.14,14.49,14.1,14.46,395600.0],["2016-09-22",14.55,14.75,14.54,14.73,262600.0],["2016-09-23",14.66,14.85,14.54,14.7,398600.0],["2016-09-26",14.73,15.05,14.62,14.84,480900.0],["2016-09-27",14.76,15.14,14.661,15.14,534200.0],["2016-09-28",15.15,15.79,15.1,15.45,608500.0],["2016-09-29",15.45,15.6,15.28,15.44,351100.0],["2016-09-30",15.44,15.875,15.43,15.68,402500.0],["2016-10-03",15.76,15.89,15.51,15.87,370100.0],["2016-10-04",15.86,16.4,15.8,15.94,591400.0],["2016-10-05",16.01,16.049,15.34,15.38,255400.0],["2016-10-06",15.2,15.39,15.01,15.27,446700.0],["2016-10-07",15.22,15.27,14.82,15.0,185500.0],["2016-10-10",15.05,15.61,15.05,15.32,385800.0],["2016-10-11",15.33,15.33,15.01,15.15,268000.0],["2016-10-12",15.21,15.32,14.7,14.71,275300.0],["2016-10-13",14.52,14.56,13.96,14.3,647700.0],["2016-10-14",14.3,14.325,14.03,14.13,371900.0],["2016-10-17",14.11,14.26,14.04,14.09,323000.0],["2016-10-18",14.27,14.298,14.0,14.02,191200.0],["2016-10-19",14.01,14.2,13.93,14.01,171400.0],["2016-10-20",14.02,14.26,13.83,14.25,256100.0],["2016-10-21",14.13,14.25,14.0,14.15,256300.0],["2016-10-24",14.3,14.98,14.17,14.82,320800.0],["2016-10-25",14.76,14.94,14.1,14.38,334400.0],["2016-10-26",14.37,14.37,13.94,14.0,230900.0],["2016-10-27",14.0,14.18,13.81,13.93,261000.0],["2016-10-28",13.93,14.09,13.81,13.83,313800.0],["2016-10-31",13.9,14.4,13.84,14.32,406000.0],["2016-11-01",14.35,14.74,14.06,14.24,479100.0],["2016-11-02",15.6,15.6,13.85,13.91,685500.0],["2016-11-03",13.9,13.9,12.95,13.26,628200.0],["2016-11-04",13.33,13.74,13.08,13.7,430700.0],["2016-11-07",13.89,14.16,13.72,14.12,236700.0],["2016-11-08",14.07,14.33,13.955,13.97,223700.0],["2016-11-09",13.76,14.0,13.5,13.79,605000.0],["2016-11-10",13.92,13.92,13.2,13.63,348200.0],["2016-11-11",13.71,14.65,13.5,14.59,379100.0],["2016-11-14",14.67,14.734,14.06,14.39,386100.0],["2016-11-15",14.4,15.44,14.17,15.21,490600.0],["2016-11-16",15.29,15.359,14.915,14.99,423500.0],["2016-11-17",14.91,15.31,14.47,15.09,441500.0],["2016-11-18",15.12,16.0,15.0,15.35,2690100.0],["2016-11-21",15.47,15.55,15.215,15.41,486200.0],["2016-11-22",15.46,15.48,15.231,15.45,327800.0],["2016-11-23",15.33,15.76,15.19,15.74,239600.0],["2016-11-25",15.75,15.79,15.425,15.68,205400.0],["2016-11-28",15.59,15.65,15.29,15.57,250500.0],["2016-11-29",15.53,16.088,15.5,15.87,589800.0],["2016-11-30",15.91,15.999,15.67,15.83,518700.0],["2016-12-01",15.85,16.14,14.62,15.005,1490700.0],["2016-12-02",14.95,14.98,13.94,14.07,568900.0],["2016-12-05",14.15,14.4,13.85,13.96,573300.0],["2016-12-06",14.05,14.1,13.6,13.69,472800.0],["2016-12-07",13.63,13.92,13.6,13.64,499300.0],["2016-12-08",13.68,13.86,13.47,13.66,355600.0],["2016-12-09",13.66,13.83,12.81,12.95,806200.0],["2016-12-12",12.93,13.02,12.58,12.87,775200.0],["2016-12-13",12.88,13.64,12.88,13.5,812800.0],["2016-12-14",13.42,13.74,13.41,13.46,507300.0],["2016-12-15",13.54,14.01,13.3,13.81,749800.0],["2016-12-16",13.89,13.89,13.56,13.77,512800.0],["2016-12-19",13.89,14.035,13.52,13.94,375300.0],["2016-12-20",14.04,14.27,13.79,14.22,388800.0],["2016-12-21",14.22,14.31,13.91,13.95,378900.0],["2016-12-22",13.98,14.02,13.75,13.93,439800.0],["2016-12-23",13.88,14.215,13.65,14.17,245500.0],["2016-12-27",14.1,14.52,14.04,14.4,373100.0],["2016-12-28",14.39,14.64,14.0,14.03,168300.0],["2016-12-29",14.05,14.32,13.95,14.22,253900.0],["2016-12-30",14.22,14.43,14.1,14.19,575400.0],["2017-01-03",14.33,14.53,14.0,14.19,409600.0],["2017-01-04",14.19,14.31,14.13,14.2,259500.0],["2017-01-05",14.18,14.38,14.08,14.34,296700.0],["2017-01-06",14.42,14.84,14.21,14.78,299800.0],["2017-01-09",14.79,15.79,14.681,15.64,665600.0],["2017-01-10",15.56,16.38,15.56,16.2,535200.0],["2017-01-11",16.16,16.64,16.03,16.5,574900.0],["2017-01-12",16.4,16.68,15.66,15.91,475600.0],["2017-01-13",16.13,16.9,16.075,16.83,785700.0],["2017-01-17",16.82,16.82,15.86,16.22,578800.0],["2017-01-18",16.3,16.6,16.02,16.42,837600.0],["2017-01-19",16.39,16.71,16.27,16.29,301500.0],["2017-01-20",16.33,16.55,16.213,16.39,274700.0],["2017-01-23",16.36,16.72,16.28,16.31,233000.0],["2017-01-24",16.33,16.48,16.04,16.18,206800.0],["2017-01-25",16.35,16.63,15.983,16.13,276500.0],["2017-01-26",16.15,16.15,15.89,15.94,198800.0],["2017-01-27",15.95,16.22,15.705,16.13,273300.0],["2017-01-30",16.02,16.02,15.51,15.64,233000.0],["2017-01-31",15.56,15.78,15.37,15.46,307400.0],["2017-02-01",15.6,15.89,15.31,15.56,302900.0],["2017-02-02",15.44,15.77,15.27,15.76,299500.0],["2017-02-03",15.89,16.13,15.755,16.11,179600.0],["2017-02-06",16.01,16.08,15.78,16.01,258000.0],["2017-02-07",16.03,16.212,15.995,16.11,167500.0],["2017-02-08",16.0,16.06,15.43,15.6,351100.0],["2017-02-09",15.69,16.13,15.69,16.01,156100.0],["2017-02-10",16.09,16.255,15.98,16.24,446600.0],["2017-02-13",16.3,16.49,16.0,16.31,369800.0],["2017-02-14",16.33,16.47,16.16,16.33,185000.0],["2017-02-15",16.28,16.92,16.21,16.8,728500.0],["2017-02-16",16.87,16.98,16.58,16.86,982900.0],["2017-02-17",17.05,17.2,16.0,16.58,530300.0],["2017-02-21",16.48,16.771,16.2,16.48,228900.0],["2017-02-22",16.33,16.68,16.27,16.55,281200.0],["2017-02-23",16.49,16.59,16.08,16.25,220200.0],["2017-02-24",15.98,16.49,15.77,16.36,196900.0],["2017-02-27",16.38,16.55,16.185,16.39,354100.0],["2017-02-28",16.36,16.67,15.85,15.91,1082300.0],["2017-03-01",16.04,16.47,15.93,16.36,787500.0],["2017-03-02",16.42,16.48,16.23,16.3,825800.0],["2017-03-03",16.33,16.45,15.99,16.41,393200.0],["2017-03-06",16.23,16.53,16.16,16.38,811000.0],["2017-03-07",16.28,16.73,15.8,16.5,1596500.0],["2017-03-08",16.58,16.59,16.23,16.37,416200.0],["2017-03-09",16.42,16.54,15.9,16.43,410700.0],["2017-03-10",16.51,16.56,16.19,16.33,223500.0],["2017-03-13",16.28,16.55,16.28,16.32,317600.0],["2017-03-14",16.22,16.485,16.1,16.42,352500.0],["2017-03-15",16.49,16.64,16.28,16.41,643000.0],["2017-03-16",16.46,16.9,16.46,16.83,505500.0],["2017-03-17",17.3,18.19,17.3,18.02,1868100.0],["2017-03-20",18.15,18.49,17.88,18.39,490800.0],["2017-03-21",18.65,18.82,18.06,18.43,596200.0],["2017-03-22",18.4,18.535,17.4,17.89,380300.0],["2017-03-23",17.8,18.33,17.66,18.1,482100.0],["2017-03-24",18.2,18.565,17.92,18.52,345400.0],["2017-03-27",18.31,18.79,18.19,18.65,508200.0],["2017-03-28",18.58,18.93,18.22,18.43,481200.0],["2017-03-29",18.4,18.56,17.46,17.51,888400.0],["2017-03-30",17.25,17.29,15.91,16.16,2093400.0],["2017-03-31",16.23,16.89,16.21,16.46,896100.0],["2017-04-03",16.51,17.22,16.51,16.83,440100.0],["2017-04-04",16.83,17.23,16.605,16.78,288300.0],["2017-04-05",16.87,17.22,16.87,17.01,478600.0],["2017-04-06",17.05,17.39,16.65,17.38,475800.0],["2017-04-07",17.29,17.43,16.97,17.14,646400.0],["2017-04-10",17.21,17.21,16.87,16.9,179000.0],["2017-04-11",16.58,16.87,16.41,16.59,393100.0],["2017-04-12",16.51,16.58,16.3,16.43,313800.0],["2017-04-13",16.43,16.7,16.37,16.46,263800.0],["2017-04-17",16.56,16.66,16.455,16.6,142800.0],["2017-04-18",16.59,16.87,16.485,16.84,410200.0],["2017-04-19",16.97,17.39,16.97,17.33,340200.0],["2017-04-20",17.33,17.58,17.26,17.53,193800.0],["2017-04-21",17.54,17.76,17.3,17.63,466000.0],["2017-04-24",17.87,18.1,17.75,18.08,386600.0],["2017-04-25",18.23,18.42,18.09,18.32,351800.0],["2017-04-26",18.26,18.32,17.85,17.89,256700.0],["2017-04-27",17.94,18.32,17.921,18.19,205900.0],["2017-04-28",18.16,18.38,18.02,18.245,222200.0],["2017-05-01",18.32,18.83,18.25,18.76,290100.0],["2017-05-02",18.74,19.07,18.55,18.99,247600.0],["2017-05-03",18.89,18.89,17.95,18.0,739700.0],["2017-05-04",20.0,21.37,19.11,20.93,1769300.0],["2017-05-05",21.05,21.13,20.46,20.57,431200.0],["2017-05-08",20.53,20.71,20.39,20.53,525200.0],["2017-05-09",20.5,20.63,20.36,20.52,451100.0],["2017-05-10",20.56,21.07,20.29,20.99,592200.0],["2017-05-11",20.88,22.2,20.88,22.04,1090600.0],["2017-05-12",22.04,22.22,21.72,21.88,337500.0],["2017-05-15",21.99,22.06,21.69,21.8,325900.0],["2017-05-16",21.9,22.07,21.67,21.84,391800.0],["2017-05-17",21.64,21.68,20.85,20.86,332600.0],["2017-05-18",20.76,21.47,20.47,21.24,219400.0],["2017-05-19",21.23,21.8,21.203,21.58,344300.0],["2017-05-22",21.6,21.85,21.37,21.85,273700.0],["2017-05-23",21.86,21.99,21.264,21.38,290100.0],["2017-05-24",21.41,21.58,21.13,21.55,310100.0],["2017-05-25",21.68,21.91,21.6,21.84,292000.0],["2017-05-26",21.76,21.86,21.03,21.78,191100.0],["2017-05-30",21.64,22.391,21.64,22.23,318100.0],["2017-05-31",22.24,22.6,22.15,22.47,461800.0],["2017-06-01",22.6,23.63,22.55,23.52,790000.0],["2017-06-02",23.66,24.69,23.6,24.32,759700.0],["2017-06-05",24.48,24.8,23.75,24.31,654600.0],["2017-06-06",24.3,24.5,24.03,24.23,679000.0],["2017-06-07",24.25,24.3,23.75,24.13,451600.0],["2017-06-08",24.25,24.37,23.85,24.35,649100.0],["2017-06-09",24.5,24.75,21.12,21.57,1428000.0],["2017-06-12",21.67,21.725,19.86,21.09,1134200.0],["2017-06-13",21.34,22.12,20.76,21.1,651400.0],["2017-06-14",21.1,21.88,20.97,21.76,709000.0],["2017-06-15",21.65,22.21,21.37,22.13,440800.0],["2017-06-16",22.06,23.12,22.06,23.1,1414700.0],["2017-06-19",23.36,23.45,22.745,23.07,618600.0],["2017-06-20",23.0,23.14,22.305,22.41,293500.0],["2017-06-21",22.45,22.87,22.27,22.29,327500.0],["2017-06-22",22.31,22.96,22.04,22.73,499600.0],["2017-06-23",22.69,23.15,22.43,23.09,2714600.0],["2017-06-26",23.13,23.456,22.59,22.61,702900.0],["2017-06-27",22.49,22.52,21.87,21.97,270800.0],["2017-06-28",22.02,22.44,21.7,22.33,325000.0],["2017-06-29",22.16,22.27,21.05,21.14,564500.0],["2017-06-30",21.13,21.69,21.1,21.52,436700.0],["2017-07-03",21.65,21.82,21.06,21.22,237500.0],["2017-07-05",21.32,21.77,21.02,21.57,335500.0],["2017-07-06",21.33,21.48,21.061,21.22,223500.0],["2017-07-07",21.25,21.9,21.25,21.65,308800.0],["2017-07-10",21.63,21.96,21.47,21.68,395800.0],["2017-07-11",21.63,21.99,21.405,21.61,306500.0],["2017-07-12",21.96,22.92,21.86,22.51,515400.0],["2017-07-13",22.52,22.52,21.39,21.83,343700.0],["2017-07-14",21.92,22.19,21.49,21.82,291100.0],["2017-07-17",21.89,22.12,21.74,21.97,320800.0],["2017-07-18",21.97,22.21,21.75,22.05,292500.0],["2017-07-19",22.18,22.66,21.98,22.52,431300.0],["2017-07-20",22.55,22.55,21.96,22.43,233500.0],["2017-07-21",22.65,22.65,22.23,22.46,316600.0],["2017-07-24",22.47,22.54,22.05,22.44,276100.0],["2017-07-25",22.33,22.51,22.098,22.34,308300.0],["2017-07-26",22.46,22.78,22.31,22.64,215000.0],["2017-07-27",22.76,23.47,21.55,22.05,635200.0],["2017-07-28",22.0,22.62,21.58,22.23,385500.0],["2017-07-31",22.24,22.29,21.96,22.06,318300.0],["2017-08-01",22.25,22.69,21.9,22.2,482500.0],["2017-08-02",22.29,22.395,21.37,21.39,428900.0],["2017-08-03",21.23,21.51,20.56,21.38,835100.0],["2017-08-04",21.94,22.25,20.71,21.12,902000.0],["2017-08-07",21.25,21.28,20.74,21.165,639400.0],["2017-08-08",21.16,21.27,20.69,20.97,514200.0],["2017-08-09",20.72,21.93,20.58,21.88,658800.0],["2017-08-10",21.7,21.76,20.28,20.5,548300.0],["2017-08-11",20.51,21.03,20.51,20.84,433000.0],["2017-08-14",21.06,21.41,20.94,21.15,270800.0],["2017-08-15",21.18,21.81,20.87,20.97,458700.0],["2017-08-16",20.96,21.0,20.58,20.6,228600.0],["2017-08-17",20.52,20.76,19.91,19.93,285200.0],["2017-08-18",19.86,20.52,19.53,20.42,538100.0],["2017-08-21",20.47,20.55,20.27,20.38,347000.0],["2017-08-22",20.5,21.54,20.45,21.21,624400.0],["2017-08-23",20.96,21.84,20.96,21.78,793900.0],["2017-08-24",21.78,22.19,20.99,21.01,418800.0],["2017-08-25",21.16,21.18,20.67,20.76,447500.0],["2017-08-28",20.86,20.92,20.42,20.75,752200.0],["2017-08-29",20.64,21.17,20.59,20.98,378700.0],["2017-08-30",21.06,21.69,21.05,21.6,296600.0],["2017-08-31",21.6,21.74,21.35,21.5,394200.0],["2017-09-01",21.5,21.52,20.81,21.14,472600.0],["2017-09-05",21.11,21.53,20.91,21.45,378800.0],["2017-09-06",21.5,21.56,20.87,21.24,340500.0],["2017-09-07",21.2,21.75,21.04,21.69,692100.0],["2017-09-08",21.69,22.01,21.47,21.53,597800.0],["2017-09-11",21.78,22.0,21.6,21.91,325900.0],["2017-09-12",22.0,22.12,21.52,21.7,290300.0],["2017-09-13",21.72,22.03,21.58,21.81,478500.0],["2017-09-14",21.66,22.61,21.6,22.54,558500.0],["2017-09-15",22.5,22.5,21.87,22.14,1021000.0],["2017-09-18",22.25,22.3,21.8,21.86,350000.0],["2017-09-19",22.03,22.4,21.69,22.17,393300.0],["2017-09-20",22.12,22.36,21.88,22.03,1021300.0],["2017-09-21",22.07,22.55,21.75,22.01,645400.0],["2017-09-22",21.91,22.42,21.91,22.41,328900.0],["2017-09-25",22.26,22.26,21.77,22.01,555200.0],["2017-09-26",22.13,22.16,21.2,21.49,560500.0],["2017-09-27",21.57,23.1,21.57,23.04,492000.0],["2017-09-28",22.95,23.52,22.78,23.41,371900.0],["2017-09-29",23.49,23.93,23.33,23.9,511400.0],["2017-10-02",24.0,24.78,23.976,24.72,465000.0],["2017-10-03",24.7,25.16,24.535,25.11,598000.0],["2017-10-04",25.13,25.32,24.77,25.28,375500.0],["2017-10-05",25.43,25.671,25.01,25.27,471400.0],["2017-10-06",25.04,25.72,24.95,25.54,355700.0],["2017-10-09",25.54,25.995,25.45,25.54,286300.0],["2017-10-10",25.72,25.74,25.35,25.43,328900.0],["2017-10-11",25.51,25.61,25.28,25.3,299200.0],["2017-10-12",25.33,25.5,25.1,25.12,246700.0],["2017-10-13",25.3,25.45,24.98,25.05,214600.0],["2017-10-16",25.19,25.2,24.45,24.54,397600.0],["2017-10-17",24.42,24.7,23.92,24.44,223000.0],["2017-10-18",24.41,24.93,24.29,24.85,255900.0],["2017-10-19",24.66,25.02,24.35,24.9,321200.0],["2017-10-20",25.16,25.25,24.75,24.78,147800.0],["2017-10-23",24.76,25.125,24.41,24.59,275800.0],["2017-10-24",24.81,24.81,24.34,24.53,155200.0],["2017-10-25",24.46,24.79,23.96,24.26,205100.0],["2017-10-26",24.47,24.5,24.06,24.39,221700.0],["2017-10-27",24.57,24.9,24.39,24.86,304600.0],["2017-10-30",24.82,24.91,24.59,24.76,204700.0],["2017-10-31",24.75,25.55,24.58,25.23,312700.0],["2017-11-01",25.49,25.51,24.52,24.89,175300.0],["2017-11-02",24.88,25.38,24.69,25.12,151800.0],["2017-11-03",25.21,25.335,24.69,25.22,398800.0],["2017-11-06",25.31,25.6,25.13,25.54,177300.0],["2017-11-07",25.41,25.61,25.075,25.54,228900.0],["2017-11-08",25.56,25.61,25.13,25.47,383100.0],["2017-11-09",26.5,27.81,25.01,25.82,1104900.0],["2017-11-10",25.81,26.18,25.31,25.32,213900.0],["2017-11-13",25.26,25.48,25.03,25.37,380600.0],["2017-11-14",25.24,25.37,24.91,25.31,316600.0],["2017-11-15",25.26,25.37,24.84,25.04,316100.0],["2017-11-16",25.07,25.453,24.77,24.89,431100.0],["2017-11-17",24.81,25.04,24.633,24.8,388500.0],["2017-11-20",24.7,25.08,24.14,24.99,421600.0],["2017-11-21",25.11,25.21,24.6,24.67,293800.0],["2017-11-22",24.77,24.77,24.33,24.46,317600.0],["2017-11-24",24.48,24.97,24.47,24.81,149800.0],["2017-11-27",24.75,24.75,24.18,24.5,648200.0],["2017-11-28",24.52,25.2,24.401,25.16,384700.0],["2017-11-29",25.14,25.175,23.5,24.32,474600.0],["2017-11-30",24.51,24.89,24.14,24.51,656600.0],["2017-12-01",24.48,24.68,23.54,24.15,407100.0],["2017-12-04",24.35,24.36,22.83,23.08,818100.0],["2017-12-05",22.92,23.18,22.78,22.96,647800.0],["2017-12-06",22.85,23.21,22.7,22.73,374800.0],["2017-12-07",22.79,23.61,22.51,23.55,273000.0],["2017-12-08",23.66,23.83,23.19,23.46,166200.0],["2017-12-11",23.45,23.65,23.36,23.4,267900.0],["2017-12-12",23.39,23.61,23.16,23.26,272300.0],["2017-12-13",23.25,23.64,23.22,23.32,224900.0],["2017-12-14",23.25,23.65,23.175,23.26,229800.0],["2017-12-15",23.36,24.44,23.07,24.31,776000.0],["2017-12-18",24.55,24.77,24.24,24.6,292500.0],["2017-12-19",24.56,24.8,24.31,24.45,245200.0],["2017-12-20",24.65,24.68,24.23,24.47,233600.0],["2017-12-21",24.53,24.61,24.25,24.56,248700.0],["2017-12-22",24.46,24.57,24.31,24.55,175800.0],["2017-12-26",24.56,24.72,24.14,24.68,359800.0],["2017-12-27",24.72,25.0,24.39,24.65,434900.0],["2017-12-28",24.61,25.09,24.59,25.08,196500.0],["2017-12-29",25.08,25.14,24.725,24.88,368100.0],["2018-01-02",24.95,25.01,23.73,23.95,591100.0],["2018-01-03",24.06,24.3,23.99,24.08,418000.0],["2018-01-04",24.16,24.43,24.02,24.1,400100.0],["2018-01-05",24.19,24.26,23.865,24.1,375300.0],["2018-01-08",23.54,23.54,22.545,22.88,763500.0],["2018-01-09",22.91,23.34,22.9,23.11,357300.0],["2018-01-10",23.0,23.095,22.67,23.0,230600.0],["2018-01-11",23.11,23.3,22.99,23.18,161200.0],["2018-01-12",23.21,24.03,23.145,24.0,381000.0],["2018-01-16",24.19,24.19,23.3,23.33,380800.0],["2018-01-17",23.42,23.44,23.1,23.22,208300.0],["2018-01-18",23.19,24.0,23.19,23.81,536400.0],["2018-01-19",23.79,24.39,23.548,24.36,392700.0],["2018-01-22",24.36,24.59,23.931,24.58,311900.0],["2018-01-23",24.59,25.64,24.385,25.64,447800.0],["2018-01-24",25.71,26.16,25.56,25.74,499400.0],["2018-01-25",25.93,26.29,25.68,25.75,207300.0],["2018-01-26",25.94,26.54,25.805,26.54,290000.0],["2018-01-29",26.46,26.599,25.63,25.72,367700.0],["2018-01-30",25.37,25.798,25.17,25.62,467900.0],["2018-01-31",25.81,26.05,25.7,26.01,355200.0],["2018-02-01",26.13,26.15,25.75,25.9,224100.0],["2018-02-02",25.63,25.74,25.19,25.21,161300.0],["2018-02-05",24.93,25.55,24.11,24.14,251500.0],["2018-02-06",23.67,24.66,23.28,24.59,269600.0],["2018-02-07",24.41,24.86,23.98,24.61,187500.0],["2018-02-08",24.66,24.68,24.19,24.42,370100.0],["2018-02-09",24.67,25.04,24.11,24.84,360400.0],["2018-02-12",24.93,25.14,24.5,24.95,227400.0],["2018-02-13",24.71,25.62,24.485,25.5,288700.0],["2018-02-14",25.42,26.25,25.42,26.095,268700.0],["2018-02-15",26.39,27.23,25.93,27.09,420100.0],["2018-02-16",27.05,27.46,26.64,26.78,267500.0],["2018-02-20",26.64,27.02,26.5,26.84,374500.0],["2018-02-21",27.01,27.65,26.64,26.97,582500.0],["2018-02-22",29.72,32.0,29.08,30.41,1096800.0],["2018-02-23",30.89,31.997,29.12,29.7,575800.0],["2018-02-26",29.59,30.025,28.95,29.89,657400.0],["2018-02-27",29.92,30.0,29.28,29.69,408800.0],["2018-02-28",29.65,30.615,29.65,30.36,614000.0],["2018-03-01",30.07,30.49,29.33,30.34,487800.0],["2018-03-02",30.15,31.45,30.0,31.38,534800.0],["2018-03-05",31.36,31.36,30.35,30.63,628200.0],["2018-03-06",30.73,31.29,30.25,31.24,747400.0],["2018-03-07",31.0,31.7,30.584,31.41,658000.0],["2018-03-08",31.38,32.24,31.38,32.07,359300.0],["2018-03-09",32.2,32.47,31.24,31.36,621600.0],["2018-03-12",31.28,32.16,30.94,31.45,606500.0],["2018-03-13",30.56,30.74,30.01,30.7,947200.0],["2018-03-14",30.92,31.27,30.63,30.7,365900.0],["2018-03-15",30.62,31.1,30.53,30.95,197900.0],["2018-03-16",30.93,31.535,30.88,31.3,374100.0],["2018-03-19",31.24,31.45,30.51,31.15,416800.0],["2018-03-20",31.14,31.8,31.1,31.65,301700.0],["2018-03-21",31.5,31.919,31.24,31.47,180200.0],["2018-03-22",31.02,31.66,31.0,31.1,205400.0],["2018-03-23",31.15,31.15,30.35,30.35,306800.0],["2018-03-26",30.87,31.68,30.42,31.57,294600.0],["2018-03-27",31.68,31.68,30.15,30.29,373300.0],["2018-03-28",30.27,30.35,29.18,29.24,560100.0],["2018-03-29",29.35,30.23,29.155,29.79,368200.0],["2018-04-02",29.75,29.83,28.62,28.81,313600.0],["2018-04-03",28.98,29.105,28.41,28.61,296200.0],["2018-04-04",28.15,28.94,27.93,28.81,294700.0],["2018-04-05",29.01,29.05,28.16,28.26,329500.0],["2018-04-06",28.15,28.61,27.48,27.68,251200.0],["2018-04-09",27.92,28.32,27.65,27.68,271500.0],["2018-04-10",28.07,28.3,27.54,28.02,254300.0],["2018-04-11",27.95,28.59,27.93,28.25,152400.0],["2018-04-12",28.36,28.76,28.11,28.54,146100.0],["2018-04-13",28.62,28.62,27.845,28.08,244600.0],["2018-04-16",28.29,28.66,28.06,28.43,161700.0],["2018-04-17",28.57,29.38,28.55,29.28,149700.0],["2018-04-18",29.34,29.34,28.76,29.0,185000.0],["2018-04-19",28.91,29.19,28.67,28.78,165000.0],["2018-04-20",28.58,28.89,28.35,28.41,233700.0],["2018-04-23",28.47,28.73,27.99,28.2,166200.0],["2018-04-24",28.22,28.58,27.43,27.69,222400.0],["2018-04-25",27.68,27.68,26.92,27.21,186000.0],["2018-04-26",27.4,28.22,27.279,28.12,261800.0],["2018-04-27",28.28,28.28,27.6,27.97,184500.0],["2018-04-30",28.05,29.45,28.05,29.37,514200.0],["2018-05-01",29.4,30.07,28.85,30.06,534200.0],["2018-05-02",31.44,34.23,30.84,32.44,1681000.0],["2018-05-03",31.74,31.78,30.1,31.4,1245400.0],["2018-05-04",31.3,31.86,31.07,31.59,2515500.0],["2018-05-07",31.69,32.48,31.24,32.1,616200.0],["2018-05-08",32.19,32.25,31.37,31.68,378700.0],["2018-05-09",31.86,32.0,31.33,31.46,464000.0],["2018-05-10",31.53,31.89,31.081,31.45,388000.0],["2018-05-11",31.45,31.53,30.85,30.97,258400.0],["2018-05-14",31.06,31.28,29.9,30.31,452400.0],["2018-05-15",30.21,30.21,29.71,29.8,413900.0],["2018-05-16",29.87,30.54,29.71,30.5,519500.0],["2018-05-17",30.34,31.29,30.29,31.15,569800.0],["2018-05-18",31.37,32.19,31.06,31.81,642700.0],["2018-05-21",31.94,32.95,31.94,32.81,719700.0],["2018-05-22",32.8,34.99,32.24,32.28,1185900.0],["2018-05-23",32.03,32.97,32.01,32.66,344500.0],["2018-05-24",32.71,33.42,32.48,33.06,755200.0],["2018-05-25",32.98,33.36,32.9,33.04,250900.0],["2018-05-29",33.39,33.9,33.195,33.85,376200.0],["2018-05-30",33.94,34.77,33.94,34.1,699700.0],["2018-05-31",34.18,34.9,33.69,34.89,798500.0],["2018-06-01",34.91,35.68,34.6,35.6,564800.0],["2018-06-04",36.17,38.0,35.475,37.11,1695300.0],["2018-06-05",37.08,38.22,36.955,37.43,968000.0],["2018-06-06",37.26,38.25,37.11,38.17,1042100.0],["2018-06-07",38.0,38.09,36.65,37.43,1225600.0],["2018-06-08",37.38,37.78,36.79,36.8,902100.0],["2018-06-11",37.22,38.24,36.94,38.17,628000.0],["2018-06-12",38.28,39.015,37.85,38.01,926400.0],["2018-06-13",38.24,38.83,37.585,38.34,1768200.0],["2018-06-14",38.15,38.75,37.81,38.37,1221400.0],["2018-06-15",38.22,38.32,37.545,38.03,1039000.0],["2018-06-18",37.88,39.1,37.63,39.01,1101500.0],["2018-06-19",38.67,39.4,37.87,38.1,1161600.0],["2018-06-20",38.15,39.55,37.89,38.77,814500.0],["2018-06-21",38.77,38.94,37.54,37.71,785700.0],["2018-06-22",37.9,37.9,35.54,35.75,1736600.0],["2018-06-25",35.5,35.73,34.0,34.13,1247600.0],["2018-06-26",34.32,34.81,34.01,34.22,553500.0],["2018-06-27",34.13,34.51,32.94,33.27,724800.0],["2018-06-28",33.17,34.47,33.17,34.29,680500.0],["2018-06-29",34.37,35.25,34.2,34.57,1002400.0],["2018-07-02",34.18,35.35,33.805,35.32,523900.0],["2018-07-03",35.6,36.06,34.72,35.23,202400.0],["2018-07-05",35.4,35.42,34.91,35.22,361600.0],["2018-07-06",35.15,35.96,34.95,35.72,300700.0],["2018-07-09",36.0,36.23,35.12,35.55,258600.0],["2018-07-10",35.53,35.91,34.921,35.06,231700.0],["2018-07-11",34.7,35.35,34.0,34.81,310300.0],["2018-07-12",34.89,35.38,34.6,35.22,317000.0],["2018-07-13",35.1,35.25,34.574,35.09,355700.0],["2018-07-16",35.14,35.55,34.42,34.56,541200.0],["2018-07-17",34.45,35.77,34.32,35.4,458200.0],["2018-07-18",35.47,35.63,34.88,35.14,518500.0],["2018-07-19",35.13,35.41,34.89,35.06,435600.0],["2018-07-20",35.1,35.53,34.86,35.18,419500.0],["2018-07-23",35.39,36.44,35.09,36.34,656700.0],["2018-07-24",36.49,36.59,34.12,34.27,565200.0],["2018-07-25",34.39,36.2,34.32,35.71,609400.0],["2018-07-26",35.98,36.31,35.13,36.11,385400.0],["2018-07-27",36.62,37.1,34.1,34.25,503700.0],["2018-07-30",34.25,35.0,31.85,32.18,1065600.0],["2018-07-31",32.21,32.7,31.64,31.9,551300.0],["2018-08-01",32.01,33.105,32.01,32.89,676200.0],["2018-08-02",32.75,33.43,32.75,33.43,407100.0],["2018-08-03",33.43,33.78,33.02,33.62,839900.0],["2018-08-06",33.62,35.17,33.62,35.04,965900.0],["2018-08-07",39.57,44.07,39.01,43.51,4320200.0],["2018-08-08",43.57,43.91,42.37,42.93,1157500.0],["2018-08-09",43.06,44.45,42.87,43.03,1160600.0],["2018-08-10",42.5,43.93,42.1,42.52,808500.0],["2018-08-13",42.65,43.16,41.85,42.37,720600.0],["2018-08-14",42.58,43.85,42.06,43.45,425000.0],["2018-08-15",43.09,43.93,42.7,43.48,810500.0],["2018-08-16",44.0,44.68,43.47,44.29,622200.0],["2018-08-17",44.14,44.3,43.26,43.77,340800.0],["2018-08-20",43.94,44.93,43.58,44.42,616700.0],["2018-08-21",44.5,45.11,44.29,44.85,471000.0],["2018-08-22",44.81,45.374,44.521,45.01,773400.0],["2018-08-23",45.36,46.745,44.99,46.29,646800.0],["2018-08-24",46.4,47.5,46.4,47.46,636100.0],["2018-08-27",47.64,47.86,46.45,47.44,452500.0],["2018-08-28",47.86,48.16,47.15,47.84,390600.0],["2018-08-29",47.74,48.39,47.74,48.19,750400.0],["2018-08-30",48.18,48.99,47.77,47.82,810400.0],["2018-08-31",47.88,48.395,47.47,48.05,502900.0],["2018-09-04",48.0,48.6,47.18,48.47,981500.0],["2018-09-05",48.23,48.37,45.75,47.2,885800.0],["2018-09-06",47.0,48.22,46.63,48.22,488400.0],["2018-09-07",48.05,49.5,47.64,47.7,611300.0],["2018-09-10",48.27,48.75,47.55,48.2,432900.0],["2018-09-11",47.95,48.73,47.311,47.92,619400.0],["2018-09-12",47.75,48.05,46.8,47.86,542200.0],["2018-09-13",48.08,48.8,46.46,46.74,674900.0],["2018-09-14",46.71,47.86,46.68,47.18,455200.0],["2018-09-17",46.74,47.18,45.12,45.54,834500.0],["2018-09-18",45.7,46.735,45.7,46.28,547900.0],["2018-09-19",46.28,46.47,44.162,44.36,770400.0],["2018-09-20",44.71,44.91,43.515,44.52,1005700.0],["2018-09-21",44.65,45.045,43.12,43.2,1115300.0],["2018-09-24",43.0,44.17,42.4,43.53,792000.0],["2018-09-25",43.65,45.34,43.58,44.65,880800.0],["2018-09-26",44.64,44.95,43.92,44.02,456000.0],["2018-09-27",44.05,44.7,42.95,43.58,523700.0],["2018-09-28",43.46,44.5,43.41,43.69,395100.0],["2018-10-01",43.89,44.331,42.175,42.25,493700.0],["2018-10-02",42.11,42.24,40.84,41.25,650900.0],["2018-10-03",41.39,42.2,40.936,41.74,318100.0],["2018-10-04",41.53,41.99,40.29,40.53,629400.0],["2018-10-05",40.53,41.44,39.916,40.82,423700.0],["2018-10-08",40.61,40.9,39.03,39.94,659000.0],["2018-10-09",39.83,40.605,38.35,39.22,1189500.0],["2018-10-10",39.0,39.833,37.26,37.47,759700.0],["2018-10-11",37.19,38.59,36.88,36.97,637100.0],["2018-10-12",37.84,38.44,37.14,38.31,662700.0],["2018-10-15",38.31,39.07,37.62,38.42,593900.0],["2018-10-16",39.16,39.75,38.52,39.67,515500.0],["2018-10-17",39.53,40.09,39.37,39.91,603500.0],["2018-10-18",39.69,40.29,38.62,38.88,468100.0],["2018-10-19",38.89,39.5,37.04,37.14,633800.0],["2018-10-22",37.19,38.855,37.01,38.31,367000.0],["2018-10-23",37.56,38.03,36.84,37.58,705000.0],["2018-10-24",37.6,38.095,35.4,35.49,550800.0],["2018-10-25",35.9,37.02,35.8,36.32,675700.0],["2018-10-26",35.65,36.63,34.658,36.27,443500.0],["2018-10-29",36.96,37.67,35.53,36.18,615600.0],["2018-10-30",36.19,37.22,35.66,37.05,612600.0],["2018-10-31",37.64,40.32,37.5,39.36,1185100.0],["2018-11-01",39.43,39.43,37.91,39.15,513000.0],["2018-11-02",39.48,39.77,38.6,39.35,590100.0],["2018-11-05",39.46,39.46,37.26,37.88,731200.0],["2018-11-06",37.69,38.44,37.345,38.37,822300.0],["2018-11-07",43.79,45.577,42.39,43.76,2481300.0],["2018-11-08",43.68,45.32,43.0,43.92,730800.0],["2018-11-09",43.3,43.68,42.02,42.51,874900.0],["2018-11-12",42.5,43.19,41.01,42.0,823900.0],["2018-11-13",42.26,42.91,41.21,41.49,405200.0],["2018-11-14",41.98,42.39,41.01,41.41,478500.0],["2018-11-15",41.32,43.11,40.95,42.77,481100.0],["2018-11-16",42.34,43.45,41.78,42.97,404300.0],["2018-11-19",42.9,42.98,38.38,38.42,689100.0],["2018-11-20",37.33,38.0,35.37,36.26,978600.0],["2018-11-21",36.77,37.515,36.275,37.34,378500.0],["2018-11-23",36.99,38.13,36.46,37.91,170100.0],["2018-11-26",38.13,39.93,37.79,39.67,398100.0],["2018-11-27",39.35,40.44,38.79,40.05,380200.0],["2018-11-28",40.44,41.45,39.4,41.28,700700.0],["2018-11-29",41.17,41.46,40.41,40.86,271700.0],["2018-11-30",41.0,43.08,40.5,42.88,740800.0],["2018-12-03",43.58,44.0,41.62,42.7,444200.0],["2018-12-04",42.31,42.68,40.08,40.38,463400.0],["2018-12-06",39.38,41.415,39.17,41.32,390500.0],["2018-12-07",41.04,41.62,39.435,40.22,608000.0],["2018-12-10",40.5,41.76,39.69,41.06,716800.0],["2018-12-11",41.76,42.16,41.07,41.75,372900.0],["2018-12-12",42.07,44.67,42.03,44.04,712600.0],["2018-12-13",42.25,44.29,41.925,43.98,555200.0],["2018-12-14",43.27,43.58,41.72,42.05,369400.0],["2018-12-17",42.01,42.63,40.435,40.74,940100.0],["2018-12-18",41.39,42.93,41.153,42.34,887000.0],["2018-12-19",42.37,44.08,42.35,42.88,518600.0],["2018-12-20",42.74,43.04,39.28,40.65,981500.0],["2018-12-21",40.84,40.84,38.814,39.32,906800.0],["2018-12-24",38.86,40.41,38.61,39.26,424000.0],["2018-12-26",39.64,42.62,39.64,42.52,574700.0],["2018-12-27",41.55,43.02,40.99,43.01,463400.0],["2018-12-28",43.78,44.2,42.31,43.21,406500.0],["2018-12-31",44.79,44.79,43.31,43.72,439400.0],["2019-01-02",42.87,43.29,41.95,42.59,924300.0],["2019-01-03",42.13,42.825,40.82,40.98,492000.0],["2019-01-04",41.96,43.1,41.24,42.52,562700.0],["2019-01-07",44.99,47.64,44.46,45.89,1516100.0],["2019-01-08",46.71,47.0,44.845,46.94,1092600.0],["2019-01-09",47.03,48.12,45.9,46.49,1002700.0],["2019-01-10",45.98,47.28,45.71,47.02,495700.0],["2019-01-11",46.8,47.15,45.5,46.38,589100.0],["2019-01-14",46.11,46.11,44.44,44.47,849000.0],["2019-01-15",44.52,45.75,43.73,45.63,505800.0],["2019-01-16",45.65,47.59,45.19,45.82,872100.0],["2019-01-17",45.81,47.325,45.41,47.29,679900.0],["2019-01-18",47.34,48.57,46.32,46.87,651900.0],["2019-01-22",46.46,47.07,45.6,46.59,586600.0],["2019-01-23",46.84,47.08,45.07,46.56,850000.0],["2019-01-24",46.57,47.15,45.98,46.31,284500.0],["2019-01-25",46.7,48.84,46.46,48.45,750400.0],["2019-01-28",47.75,49.12,47.02,48.13,546900.0],["2019-01-29",48.06,48.06,47.22,47.52,427500.0],["2019-01-30",48.07,49.47,47.57,49.38,596300.0],["2019-01-31",49.44,52.26,49.44,51.13,1395900.0],["2019-02-01",51.02,51.95,50.54,51.57,906000.0],["2019-02-04",51.7,53.25,51.7,52.21,741400.0],["2019-02-05",52.0,52.5,50.81,52.26,824400.0],["2019-02-06",52.41,53.04,50.89,51.59,553900.0],["2019-02-07",51.03,51.815,50.351,51.72,569300.0],["2019-02-08",50.85,52.93,50.32,52.92,435300.0],["2019-02-11",53.41,53.66,51.85,52.19,430600.0],["2019-02-12",52.84,53.81,52.385,53.79,445300.0],["2019-02-13",53.93,54.58,53.1,53.8,657800.0],["2019-02-14",53.67,53.67,52.88,53.05,723900.0],["2019-02-15",53.27,54.26,52.92,54.24,749500.0],["2019-02-19",54.26,54.92,54.01,54.31,1239700.0],["2019-02-20",57.23,57.895,49.8,51.47,4023200.0],["2019-02-21",51.44,52.74,51.34,52.28,918400.0],["2019-02-22",52.3,53.46,52.15,53.0,790500.0],["2019-02-25",53.35,54.31,52.6,53.36,697600.0],["2019-02-26",53.27,53.98,52.51,53.58,686300.0],["2019-02-27",53.13,53.9,52.66,53.85,594300.0],["2019-02-28",53.6,53.95,52.81,53.04,1544200.0],["2019-03-01",54.2,55.0,52.44,54.71,1653200.0],["2019-03-04",54.86,54.94,50.45,52.51,2241000.0],["2019-03-05",52.48,52.846,50.96,52.0,1338600.0],["2019-03-06",51.74,52.15,50.065,50.69,1322100.0],["2019-03-07",50.57,52.07,50.3,51.31,551500.0],["2019-03-08",50.51,52.3,50.18,51.97,511800.0],["2019-03-11",52.24,54.305,52.16,53.49,1198500.0],["2019-03-12",53.5,54.16,52.72,53.89,416100.0],["2019-03-13",54.04,55.24,52.28,54.45,1486900.0],["2019-03-14",54.19,55.18,53.76,54.31,352500.0],["2019-03-15",54.36,54.55,53.4,54.43,1854900.0],["2019-03-18",54.5,55.99,54.07,54.92,580900.0],["2019-03-19",55.28,55.67,54.49,55.08,597300.0],["2019-03-20",55.1,55.75,54.313,55.29,1266600.0],["2019-03-21",54.98,56.57,54.955,56.49,1176500.0],["2019-03-22",56.0,56.26,53.04,53.38,729700.0],["2019-03-25",53.0,53.665,52.0,53.12,431200.0],["2019-03-26",53.91,54.88,53.12,54.0,629300.0],["2019-03-27",54.05,54.05,51.2,52.01,564100.0],["2019-03-28",52.08,53.17,51.75,52.99,361800.0],["2019-03-29",53.61,53.82,52.55,52.83,670600.0],["2019-04-01",53.28,53.91,51.52,51.69,990400.0],["2019-04-02",51.89,52.61,50.629,52.4,888500.0],["2019-04-03",53.01,53.01,51.58,52.29,515300.0],["2019-04-04",52.21,52.77,49.175,49.79,1036100.0],["2019-04-05",50.25,50.85,49.1,49.49,1037600.0],["2019-04-08",49.34,49.505,47.738,48.8,1153900.0],["2019-04-09",48.34,49.61,48.34,49.26,879900.0],["2019-04-10",49.31,50.81,49.17,50.52,895800.0],["2019-04-11",50.75,51.44,50.21,51.0,410800.0],["2019-04-12",51.01,52.36,51.01,52.3,765100.0],["2019-04-15",52.57,52.9,51.39,51.91,899000.0],["2019-04-16",52.52,52.7,50.99,51.4,642400.0],["2019-04-17",51.64,51.64,49.61,49.83,507100.0],["2019-04-18",49.55,49.91,48.365,49.55,460400.0],["2019-04-22",49.41,50.65,49.17,50.61,547700.0],["2019-04-23",50.58,52.075,50.47,51.82,656000.0],["2019-04-24",51.87,52.56,51.21,51.22,537900.0],["2019-04-25",51.47,52.14,50.97,51.62,220100.0],["2019-04-26",51.51,52.72,51.51,52.55,315400.0],["2019-04-29",52.78,53.91,52.75,53.67,581900.0],["2019-04-30",53.63,54.365,52.845,53.07,699900.0],["2019-05-01",53.29,53.545,52.01,52.97,1284100.0],["2019-05-02",50.97,51.94,48.745,49.17,1751800.0],["2019-05-03",50.32,51.07,49.5,51.03,759100.0],["2019-05-06",49.1,51.35,49.04,51.0,543900.0],["2019-05-07",50.23,50.9,49.52,50.84,557000.0],["2019-05-08",50.67,51.0,49.88,50.02,462300.0],["2019-05-09",49.53,50.57,48.58,50.09,717500.0],["2019-05-10",49.84,50.37,48.85,50.14,770200.0],["2019-05-13",48.67,49.05,47.28,47.52,657500.0],["2019-05-14",47.9,48.84,47.25,48.45,474900.0],["2019-05-15",47.92,49.39,47.54,49.15,805400.0],["2019-05-16",49.48,51.5,48.64,50.85,830400.0],["2019-05-17",50.27,51.27,49.6,49.92,293200.0],["2019-05-20",48.98,49.91,48.815,49.7,372100.0],["2019-05-21",50.12,50.87,49.79,50.87,398000.0],["2019-05-22",50.42,51.24,50.42,51.06,425500.0],["2019-05-23",50.34,50.563,49.065,49.59,1320700.0],["2019-05-24",49.88,50.83,49.88,50.63,589600.0],["2019-05-28",50.76,52.95,50.76,52.82,853200.0],["2019-05-29",52.35,52.45,50.43,50.88,1013000.0],["2019-05-30",50.99,52.46,50.62,52.03,499400.0],["2019-05-31",51.11,52.395,50.89,51.35,596800.0],["2019-06-03",51.15,51.56,46.5,46.9,1385700.0],["2019-06-04",47.28,47.72,46.085,47.7,1626000.0],["2019-06-05",47.96,48.62,47.45,48.56,716500.0],["2019-06-06",48.74,49.33,47.59,49.29,784700.0],["2019-06-07",49.46,50.33,48.36,49.48,1253000.0],["2019-06-10",49.88,51.09,49.63,49.68,913400.0],["2019-06-11",50.35,50.5,46.98,47.88,669300.0],["2019-06-12",47.59,50.13,47.5,50.04,687900.0],["2019-06-13",50.32,50.75,49.51,50.72,656400.0],["2019-06-14",50.45,50.63,49.865,50.4,529200.0],["2019-06-17",50.47,53.13,50.47,52.82,670100.0],["2019-06-18",53.88,54.94,52.86,53.18,1035500.0],["2019-06-19",53.28,55.0,52.66,54.93,1641800.0],["2019-06-20",55.37,56.267,53.62,54.22,1403800.0],["2019-06-21",53.83,54.68,52.79,52.87,815800.0],["2019-06-24",53.18,53.27,52.13,52.37,625700.0],["2019-06-25",52.27,52.615,49.94,50.15,705500.0],["2019-06-26",50.64,50.84,48.82,49.37,792400.0],["2019-06-27",49.55,51.315,49.47,50.67,1149100.0],["2019-06-28",50.72,51.42,50.105,51.29,1139800.0],["2019-07-01",52.92,53.23,51.35,52.09,703600.0],["2019-07-02",51.8,52.058,51.05,51.47,454700.0],["2019-07-03",51.43,51.8,51.31,51.52,186200.0],["2019-07-05",51.09,51.81,50.5,51.7,398800.0],["2019-07-08",51.42,52.91,51.09,52.39,463500.0],["2019-07-09",52.16,53.66,51.5,53.48,601100.0],["2019-07-10",54.02,54.15,53.14,53.52,294200.0],["2019-07-11",53.78,53.79,51.68,51.86,820900.0],["2019-07-12",51.54,53.56,51.52,53.51,394900.0],["2019-07-15",53.51,53.79,47.89,48.04,2559800.0],["2019-07-16",49.89,50.42,48.79,49.83,2166300.0],["2019-07-17",49.7,50.11,48.7,48.75,780500.0],["2019-07-18",48.33,49.28,47.91,48.43,945500.0],["2019-07-19",48.67,49.605,47.34,47.47,641400.0],["2019-07-22",47.77,49.25,47.77,48.17,549400.0],["2019-07-23",48.43,48.44,47.13,48.34,441600.0],["2019-07-24",48.1,48.9,47.545,48.46,861200.0],["2019-07-25",48.5,48.91,47.71,47.89,557500.0],["2019-07-26",48.25,48.865,47.99,48.1,584600.0],["2019-07-29",48.28,48.422,46.215,47.91,1119000.0],["2019-07-30",47.5,49.91,47.5,49.38,1406200.0],["2019-07-31",49.62,50.17,48.64,49.37,1263000.0],["2019-08-01",59.5,61.42,57.0,57.58,4308000.0],["2019-08-02",57.0,59.54,56.54,58.03,1202700.0],["2019-08-05",56.08,57.3,54.425,55.5,1056100.0],["2019-08-06",55.97,56.52,55.21,56.45,994200.0],["2019-08-07",55.58,58.9,55.505,58.05,1299200.0],["2019-08-08",58.88,63.03,58.51,62.0,1629900.0],["2019-08-09",61.08,62.63,61.06,61.81,643600.0],["2019-08-12",61.79,62.57,60.69,61.29,482300.0],["2019-08-13",61.23,64.14,61.23,64.0,1016600.0],["2019-08-14",62.61,63.24,60.33,60.84,1154500.0],["2019-08-15",61.1,62.37,60.32,62.05,526600.0],["2019-08-16",62.72,63.78,62.455,63.54,441500.0],["2019-08-19",64.36,64.36,61.66,62.28,713300.0],["2019-08-20",62.37,63.575,60.82,62.51,1064000.0],["2019-08-21",63.12,64.5,62.46,63.79,381400.0],["2019-08-22",64.15,64.677,62.86,63.71,303000.0],["2019-08-23",63.57,64.665,62.2,62.63,370600.0],["2019-08-26",63.67,63.77,62.0,63.7,391100.0],["2019-08-27",64.63,65.45,62.46,62.91,507700.0],["2019-08-28",62.34,64.71,61.4,62.78,360600.0],["2019-08-29",63.68,64.47,62.905,63.65,568200.0],["2019-08-30",64.26,64.54,62.22,63.21,304700.0],["2019-09-03",62.99,64.19,61.45,61.65,514700.0],["2019-09-04",62.06,62.69,61.61,62.3,571100.0],["2019-09-05",61.88,62.15,59.81,61.25,523300.0],["2019-09-06",61.58,62.49,60.76,61.65,497400.0],["2019-09-09",61.73,61.73,57.95,58.9,740500.0],["2019-09-10",58.28,58.47,55.64,56.28,1045100.0],["2019-09-11",56.72,57.83,55.19,55.63,790100.0],["2019-09-12",56.22,56.445,53.88,55.14,1271900.0],["2019-09-13",55.02,55.02,53.5,53.93,620000.0],["2019-09-16",53.26,55.0,52.8,54.71,725100.0],["2019-09-17",54.82,56.94,54.814,56.65,879000.0],["2019-09-18",56.72,58.38,55.49,57.98,938200.0],["2019-09-19",55.86,58.1,55.22,58.0,805700.0],["2019-09-20",58.06,59.15,57.62,58.43,950400.0],["2019-09-23",58.54,58.691,57.41,57.79,325000.0],["2019-09-24",57.93,58.351,55.42,55.81,747300.0],["2019-09-25",55.86,56.16,54.14,55.98,648100.0],["2019-09-26",56.98,56.98,55.14,56.14,284500.0],["2019-09-27",56.5,56.5,53.202,53.91,660600.0],["2019-09-30",54.0,54.21,53.061,53.74,793400.0],["2019-10-01",54.1,54.1,52.23,52.53,538700.0],["2019-10-02",52.0,52.42,51.34,51.98,495400.0],["2019-10-03",52.23,54.0,50.73,53.86,1362300.0],["2019-10-04",54.28,55.68,54.165,55.4,670900.0],["2019-10-07",56.25,57.34,54.88,56.79,583600.0],["2019-10-08",56.36,56.74,52.9,53.02,983400.0],["2019-10-09",53.76,55.37,53.47,55.17,619000.0],["2019-10-10",54.93,55.63,53.97,54.73,430800.0],["2019-10-11",55.49,56.15,55.13,55.58,301000.0],["2019-10-14",55.61,56.64,55.35,55.95,215300.0],["2019-10-15",56.09,57.16,55.955,56.86,373200.0],["2019-10-16",56.32,56.32,54.13,55.72,520700.0],["2019-10-17",55.81,56.65,55.32,56.47,390100.0],["2019-10-18",56.12,56.64,51.45,53.84,1122300.0],["2019-10-21",54.0,54.85,53.225,54.01,636600.0],["2019-10-22",54.46,55.18,51.48,52.14,606600.0],["2019-10-23",52.14,54.35,51.91,53.17,410000.0],["2019-10-24",53.7,55.53,53.01,54.8,362400.0],["2019-10-25",54.865,55.54,53.905,55.28,237700.0],["2019-10-28",55.4,56.47,54.6,55.95,314300.0],["2019-10-29",55.74,56.66,55.17,55.67,325300.0],["2019-10-30",55.65,57.31,54.675,57.23,824200.0],["2019-10-31",57.5,57.5,55.14,55.51,399500.0],["2019-11-01",55.74,57.19,55.36,56.41,578300.0],["2019-11-04",56.99,58.08,55.06,55.46,740600.0],["2019-11-05",55.86,56.35,53.8,55.43,1065600.0],["2019-11-06",60.94,63.735,59.58,60.36,2783600.0],["2019-11-07",60.34,61.86,59.6,60.37,755600.0],["2019-11-08",60.36,61.08,58.94,60.66,393300.0],["2019-11-11",60.12,61.82,59.71,61.63,355400.0],["2019-11-12",61.63,62.94,61.4,62.05,555600.0],["2019-11-13",63.0,64.12,62.3,63.73,537000.0],["2019-11-14",64.1,64.33,62.721,63.32,674100.0],["2019-11-15",63.62,65.58,63.285,65.41,732200.0],["2019-11-18",65.04,66.125,64.66,64.8,528000.0],["2019-11-19",63.26,64.41,61.79,63.8,748900.0],["2019-11-20",63.56,65.4,63.33,65.16,752300.0],["2019-11-21",65.29,66.19,64.97,65.53,495200.0],["2019-11-22",66.05,66.57,65.32,65.455,460100.0],["2019-11-25",66.11,68.53,65.72,68.42,877400.0],["2019-11-26",68.76,69.86,67.43,67.53,850300.0],["2019-11-27",67.88,69.72,66.75,69.07,567400.0],["2019-11-29",68.89,69.02,67.92,68.17,149500.0],["2019-12-02",68.0,68.0,65.685,66.75,532800.0],["2019-12-03",65.45,67.22,65.35,66.9,434600.0],["2019-12-04",67.1,68.18,66.719,67.17,716800.0],["2019-12-05",67.44,67.715,66.3,66.76,216800.0],["2019-12-06",67.16,67.26,65.85,66.13,521100.0],["2019-12-09",65.62,67.39,65.57,66.11,481900.0],["2019-12-10",66.3,66.61,65.38,65.74,260300.0],["2019-12-11",65.96,65.96,64.13,65.37,449200.0],["2019-12-12",64.93,65.84,64.43,65.07,472600.0],["2019-12-13",64.94,66.46,64.63,65.98,309600.0],["2019-12-16",66.79,67.675,66.5,66.75,630600.0],["2019-12-17",66.97,67.355,66.25,66.59,481100.0],["2019-12-18",66.3,66.65,65.41,65.47,517000.0],["2019-12-19",65.95,67.88,65.53,66.99,880800.0],["2019-12-20",67.05,67.34,66.2,66.48,1107800.0],["2019-12-23",66.66,67.0,65.64,66.04,320800.0],["2019-12-24",66.27,67.01,65.905,66.57,171900.0],["2019-12-26",66.42,67.57,66.3,66.99,279500.0],["2019-12-27",67.33,67.42,66.22,66.58,293800.0],["2019-12-30",66.37,66.49,64.79,65.29,288400.0],["2019-12-31",64.91,66.0,64.604,65.58,431400.0],["2020-01-02",66.1,67.22,65.56,66.76,702800.0],["2020-01-03",66.08,67.73,66.08,67.01,316900.0],["2020-01-06",66.27,68.56,66.14,68.33,570700.0],["2020-01-07",68.08,68.795,67.86,67.91,566800.0],["2020-01-08",68.79,70.45,68.235,70.2,649700.0],["2020-01-09",70.78,71.426,70.29,71.205,2743500.0],["2020-01-10",71.39,71.66,70.21,71.15,485600.0],["2020-01-13",71.45,73.7,71.38,72.62,767200.0],["2020-01-14",72.62,72.793,70.91,71.92,528900.0],["2020-01-15",72.14,73.29,72.085,72.72,369600.0],["2020-01-16",73.27,74.05,72.99,73.31,465400.0],["2020-01-17",73.97,74.25,72.95,73.58,509800.0],["2020-01-21",73.47,74.429,73.08,73.15,464600.0],["2020-01-22",73.77,74.37,71.38,71.49,580100.0],["2020-01-23",71.31,71.843,70.71,70.8,814100.0],["2020-01-24",71.33,72.9,70.21,70.87,456300.0],["2020-01-27",69.24,70.885,68.37,70.685,661000.0],["2020-01-28",71.06,72.52,70.66,72.24,505400.0],["2020-01-29",72.85,72.92,71.58,71.64,355600.0],["2020-01-30",71.09,72.74,71.01,72.68,295900.0],["2020-01-31",72.44,72.5,70.69,71.73,557200.0],["2020-02-03",72.27,72.954,71.82,72.71,594500.0],["2020-02-04",74.04,75.67,73.324,75.17,795300.0],["2020-02-05",76.54,76.54,72.91,73.28,701300.0],["2020-02-06",73.31,74.52,72.5,73.98,303900.0],["2020-02-07",73.5,74.48,73.21,73.92,586400.0],["2020-02-10",74.08,76.11,73.89,75.88,383600.0],["2020-02-11",76.3,76.379,74.68,75.17,285700.0],["2020-02-12",75.74,76.55,74.11,75.63,568100.0],["2020-02-13",75.3,76.465,75.272,75.98,315300.0],["2020-02-14",76.2,76.87,75.975,76.59,298600.0],["2020-02-18",76.49,77.439,75.68,76.94,1183900.0],["2020-02-19",77.53,80.58,77.53,78.75,1461600.0],["2020-02-20",77.38,78.5,73.23,75.12,1691300.0],["2020-02-21",74.86,75.36,72.325,73.25,803800.0],["2020-02-24",69.36,72.93,68.45,72.29,868100.0],["2020-02-25",74.05,75.47,73.0,74.03,1083400.0],["2020-02-26",74.43,76.33,73.31,74.05,917500.0],["2020-02-27",71.93,73.71,70.9,71.75,1290400.0],["2020-02-28",69.55,73.18,69.49,73.03,1191900.0],["2020-03-02",74.06,74.256,71.19,72.88,1052200.0],["2020-03-03",73.16,75.4,70.76,72.5,1194800.0],["2020-03-04",73.55,73.97,72.28,73.21,849400.0],["2020-03-05",71.91,73.88,71.714,73.57,1294400.0],["2020-03-06",71.56,73.43,68.79,71.97,1203800.0],["2020-03-09",67.42,69.32,63.15,66.15,1375300.0],["2020-03-10",68.23,70.0,65.42,70.0,996200.0],["2020-03-11",68.56,69.75,66.04,67.26,673100.0],["2020-03-12",62.63,64.3,59.34,60.95,1153200.0],["2020-03-13",63.4,64.38,56.27,63.35,1130400.0],["2020-03-16",54.37,58.75,52.51,56.45,2109100.0],["2020-03-17",57.02,66.27,57.02,65.46,1574600.0],["2020-03-18",61.75,65.65,59.78,62.77,1019600.0],["2020-03-19",62.75,66.15,59.01,62.8,1112100.0],["2020-03-20",64.0,68.025,61.33,62.59,1567800.0],["2020-03-23",62.94,67.66,60.62,66.79,1332700.0],["2020-03-24",69.5,75.39,67.485,71.0,1280700.0],["2020-03-25",70.92,73.44,68.65,69.86,1464200.0],["2020-03-26",70.24,75.21,69.35,74.24,883300.0],["2020-03-27",72.8,77.43,70.73,73.53,885700.0],["2020-03-30",75.37,78.8,73.71,76.28,1850800.0],["2020-03-31",75.88,81.73,74.45,76.46,2126100.0],["2020-04-01",73.9,74.99,71.82,73.74,1357800.0],["2020-04-02",72.83,76.557,71.68,75.56,1012200.0],["2020-04-03",75.0,76.07,72.33,73.9,908400.0],["2020-04-06",75.47,78.3,74.18,77.97,952900.0],["2020-04-07",79.56,80.67,74.425,76.78,1183600.0],["2020-04-08",77.96,80.82,77.46,79.8,811900.0],["2020-04-09",79.55,82.97,77.72,78.35,1650200.0],["2020-04-13",78.16,80.637,77.876,79.96,684700.0],["2020-04-14",82.4,84.284,81.803,83.01,655600.0],["2020-04-15",82.37,86.11,80.01,85.98,1114800.0],["2020-04-16",87.89,91.47,87.24,90.89,1973800.0],["2020-04-17",91.03,93.88,88.51,92.3,1993700.0],["2020-04-20",91.5,96.24,91.16,94.76,1227300.0],["2020-04-21",93.95,94.717,87.77,93.67,1766300.0],["2020-04-22",94.01,95.99,93.05,95.64,860000.0],["2020-04-23",96.3,97.83,94.44,96.06,968100.0],["2020-04-24",96.66,98.709,94.652,97.29,565400.0],["2020-04-27",98.37,99.17,96.78,97.76,595500.0],["2020-04-28",99.96,99.96,93.16,96.22,1244700.0],["2020-04-29",96.46,97.49,93.69,94.11,1718100.0],["2020-04-30",94.3,94.98,92.57,92.67,1032100.0],["2020-05-01",91.73,93.48,89.645,91.83,1041400.0],["2020-05-04",91.97,96.26,90.89,95.88,1695700.0],["2020-05-05",89.11,96.23,89.0,96.02,3499000.0],["2020-05-06",97.1,106.16,96.41,105.1,2006900.0],["2020-05-07",104.81,105.485,102.22,103.86,1222000.0],["2020-05-08",103.85,104.87,101.69,104.53,737400.0],["2020-05-11",104.75,106.94,104.05,105.18,899800.0],["2020-05-12",105.41,107.09,102.58,104.28,1098800.0],["2020-05-13",104.99,105.99,99.19,100.83,974000.0],["2020-05-14",100.22,103.15,99.3,103.08,816300.0],["2020-05-15",102.95,106.72,102.44,106.21,1106700.0],["2020-05-18",107.4,107.96,102.03,103.65,1015800.0],["2020-05-19",103.43,106.045,102.59,103.8,842300.0],["2020-05-20",105.83,105.83,102.75,103.65,1002300.0],["2020-05-21",102.62,104.365,100.14,103.34,877800.0],["2020-05-22",103.01,106.52,102.81,104.71,2906300.0],["2020-05-26",105.48,106.46,95.66,95.88,1489700.0],["2020-05-27",95.99,98.84,93.25,98.61,1232700.0],["2020-05-28",98.13,102.27,97.84,100.9,997900.0],["2020-05-29",101.05,104.33,99.81,104.2,1120400.0],["2020-06-01",104.04,108.17,103.31,107.23,987600.0],["2020-06-02",108.24,108.915,105.062,107.07,992000.0],["2020-06-03",106.44,106.54,100.76,100.82,969500.0],["2020-06-04",100.1,101.19,93.87,94.72,1734400.0],["2020-06-05",94.01,97.85,92.5,97.24,1991100.0],["2020-06-08",96.61,97.59,93.615,96.99,1140700.0],["2020-06-09",97.55,98.91,95.15,96.07,1123700.0],["2020-06-10",98.777,102.04,97.285,100.64,1440900.0],["2020-06-11",99.11,103.12,98.0,101.22,1272000.0],["2020-06-12",102.57,102.86,98.41,100.92,1079500.0],["2020-06-15",100.4,103.83,99.29,103.58,685800.0],["2020-06-16",104.23,104.83,102.26,104.14,672000.0],["2020-06-17",104.67,106.21,102.71,103.52,660100.0],["2020-06-18",105.38,106.02,102.55,103.06,957200.0],["2020-06-19",104.48,104.48,100.6,100.79,2778100.0],["2020-06-22",102.14,108.99,100.2,108.63,2795200.0],["2020-06-23",109.51,109.9,105.71,106.53,1154700.0],["2020-06-24",106.27,108.09,101.885,103.64,895000.0],["2020-06-25",103.34,107.16,102.19,106.97,933800.0],["2020-06-26",107.81,108.85,104.89,107.72,8074800.0],["2020-06-29",108.0,108.311,104.105,107.72,1090800.0],["2020-06-30",107.95,111.25,107.4,110.67,934500.0],["2020-07-01",111.21,115.11,109.695,114.13,703500.0],["2020-07-02",115.31,115.83,112.96,113.58,781000.0],["2020-07-06",115.63,116.56,114.02,115.35,1299100.0],["2020-07-07",115.0,117.45,113.27,114.68,671400.0],["2020-07-08",115.98,119.9,115.98,118.2,940100.0],["2020-07-09",120.16,122.19,118.36,120.94,987000.0],["2020-07-10",120.51,120.895,117.77,119.06,565800.0],["2020-07-13",119.57,120.57,110.61,110.78,756700.0],["2020-07-14",110.29,113.02,107.1,112.51,604200.0],["2020-07-15",112.49,113.138,109.66,112.73,599700.0],["2020-07-16",111.5,111.95,109.14,110.56,923600.0],["2020-07-17",111.47,112.99,110.03,112.06,618200.0],["2020-07-20",113.46,118.475,113.03,118.24,914900.0],["2020-07-21",118.91,119.54,114.945,116.06,659600.0],["2020-07-22",117.85,118.13,113.79,115.58,568500.0],["2020-07-23",115.5,118.2,112.03,112.82,355000.0],["2020-07-24",111.12,113.37,107.77,111.44,773900.0],["2020-07-27",113.14,115.03,111.78,114.35,995700.0],["2020-07-28",113.94,115.43,112.72,113.98,430000.0],["2020-07-29",115.23,117.68,114.65,116.15,306700.0],["2020-07-30",116.37,119.05,115.77,117.42,524200.0],["2020-07-31",118.96,120.93,115.855,120.82,983900.0],["2020-08-03",121.82,130.22,121.37,129.13,1921400.0],["2020-08-04",130.5,131.465,123.3,129.27,1741400.0],["2020-08-05",128.7,131.979,127.76,128.3,836300.0],["2020-08-06",127.13,128.99,125.28,127.16,532700.0],["2020-08-07",126.58,127.0,120.23,123.27,814300.0],["2020-08-10",123.87,123.87,114.59,115.84,999100.0],["2020-08-11",114.9,116.0,112.06,112.37,963100.0],["2020-08-12",113.366,117.77,112.64,115.1,616600.0],["2020-08-13",115.69,119.85,114.85,119.45,806100.0],["2020-08-14",120.06,121.15,118.03,119.2,584800.0],["2020-08-17",120.0,123.35,119.2,122.24,764400.0],["2020-08-18",122.31,125.17,121.72,124.94,511900.0],["2020-08-19",125.57,127.21,122.76,124.59,599700.0],["2020-08-20",123.62,128.61,122.6,128.09,984500.0],["2020-08-21",128.43,128.43,124.9,125.41,558400.0],["2020-08-24",126.71,126.977,121.08,123.13,459900.0],["2020-08-25",122.99,125.17,121.4,123.78,388200.0],["2020-08-26",125.221,129.07,123.68,128.32,983700.0],["2020-08-27",127.34,128.29,124.225,126.15,688600.0],["2020-08-28",126.44,129.76,125.11,125.46,478600.0],["2020-08-31",125.48,127.69,125.215,127.44,450400.0],["2020-09-01",129.38,131.875,128.52,129.86,710900.0],["2020-09-02",131.73,131.75,125.5,127.06,621800.0],["2020-09-03",123.76,123.76,117.2,119.12,980100.0],["2020-09-04",117.68,118.79,107.98,115.64,1360100.0],["2020-09-08",110.29,114.48,109.37,111.84,803300.0],["2020-09-09",115.31,118.81,113.51,117.31,698700.0],["2020-09-10",117.35,122.97,117.03,119.33,1001200.0],["2020-09-11",119.93,122.06,115.005,116.56,1023800.0],["2020-09-14",118.07,119.9,117.83,119.34,466200.0],["2020-09-15",121.26,124.46,118.995,120.65,488700.0],["2020-09-16",121.69,123.28,119.57,119.86,418200.0],["2020-09-17",117.51,120.11,116.93,119.94,540800.0],["2020-09-18",120.53,123.57,118.43,122.06,1071000.0],["2020-09-21",121.41,126.91,120.74,126.33,798700.0],["2020-09-22",126.95,127.48,123.72,126.63,496700.0],["2020-09-23",125.82,128.45,123.34,123.6,439100.0],["2020-09-24",122.6,124.6,120.66,121.3,759500.0],["2020-09-25",122.46,125.35,120.91,125.02,921300.0],["2020-09-28",125.57,127.285,124.56,126.82,478600.0],["2020-09-29",126.82,129.61,126.205,128.74,428600.0],["2020-09-30",128.05,131.94,127.15,129.68,903300.0],["2020-10-01",131.32,133.16,128.71,131.95,679100.0],["2020-10-02",128.88,134.96,128.009,132.06,670600.0],["2020-10-05",132.24,134.705,131.59,133.42,467600.0],["2020-10-06",133.0,138.0,133.0,135.87,756000.0],["2020-10-07",137.7,141.65,136.585,139.57,781900.0],["2020-10-08",140.66,141.76,135.31,136.38,711500.0],["2020-10-09",136.43,141.3,136.43,140.08,389300.0],["2020-10-12",142.71,144.73,141.11,142.63,298200.0],["2020-10-13",144.08,146.505,143.54,145.8,497200.0],["2020-10-14",147.19,147.535,143.604,144.67,367900.0],["2020-10-15",140.68,146.78,138.495,146.2,582000.0],["2020-10-16",148.41,148.41,145.52,145.66,263500.0],["2020-10-19",146.83,148.96,143.79,145.23,332000.0],["2020-10-20",145.3,146.98,144.14,144.51,269400.0],["2020-10-21",144.62,146.02,140.59,141.2,369000.0],["2020-10-22",141.54,144.78,138.9,139.4,1015300.0],["2020-10-23",140.29,142.375,138.245,142.28,443400.0],["2020-10-26",141.38,145.57,138.02,141.3,606200.0],["2020-10-27",142.41,146.13,141.46,145.2,801100.0],["2020-10-28",144.08,145.6,140.72,143.42,502800.0],["2020-10-29",144.81,147.05,142.165,143.11,722000.0],["2020-10-30",154.6,156.4,144.66,151.72,1920000.0],["2020-11-02",153.36,153.866,141.33,144.19,1105600.0],["2020-11-03",144.01,149.63,141.35,149.19,794900.0],["2020-11-04",153.92,163.39,152.12,162.66,1335500.0],["2020-11-05",166.541,167.17,161.569,163.3,656500.0],["2020-11-06",161.812,166.34,158.0,164.96,721300.0],["2020-11-09",161.31,161.31,140.41,141.26,1913100.0],["2020-11-10",142.01,144.52,130.32,138.83,1445400.0],["2020-11-11",140.6,146.79,140.44,143.52,799700.0],["2020-11-12",146.45,148.903,143.55,145.48,324400.0],["2020-11-13",145.7,146.34,139.813,141.17,496600.0],["2020-11-16",138.85,142.795,137.1,140.58,460200.0],["2020-11-17",141.0,142.26,138.12,140.59,535500.0],["2020-11-18",140.63,141.75,138.51,139.93,290200.0],["2020-11-19",140.82,148.13,140.318,146.16,787600.0],["2020-11-20",147.27,151.76,145.0,148.67,540800.0],["2020-11-23",149.62,150.64,145.28,148.03,689100.0],["2020-11-24",146.54,147.375,142.61,143.04,570900.0],["2020-11-25",144.22,146.4,141.85,144.39,871900.0],["2020-11-27",145.82,151.85,145.6,151.13,358200.0],["2020-11-30",152.21,155.44,149.72,155.2,826200.0],["2020-12-01",155.53,155.53,151.13,154.87,493200.0],["2020-12-02",152.51,155.36,150.39,155.0,317500.0],["2020-12-03",155.94,158.37,154.21,155.15,535500.0],["2020-12-04",155.4,155.4,150.14,151.53,521500.0],["2020-12-07",152.62,155.96,151.19,152.63,345200.0],["2020-12-08",154.22,154.22,150.78,151.2,490000.0],["2020-12-09",150.0,154.013,149.79,152.0,813300.0],["2020-12-10",149.96,159.64,149.0,159.27,545800.0],["2020-12-11",159.7,162.76,158.76,162.57,475400.0],["2020-12-14",161.74,167.55,161.61,164.82,698800.0],["2020-12-15",165.15,169.85,165.15,167.44,450700.0],["2020-12-16",168.75,170.825,166.015,168.91,461300.0],["2020-12-17",173.3,175.71,172.2,172.38,1000400.0],["2020-12-18",177.89,177.89,171.69,176.6,822600.0],["2020-12-21",177.56,180.382,174.23,179.43,534700.0],["2020-12-22",181.55,187.99,181.55,186.65,719400.0],["2020-12-23",187.32,187.75,179.41,179.99,658400.0],["2020-12-24",180.97,183.19,179.55,180.04,159800.0],["2020-12-28",182.45,183.18,173.966,176.16,409300.0],["2020-12-29",176.8,178.226,171.08,173.5,587500.0],["2020-12-30",174.24,176.333,173.755,174.81,263500.0],["2020-12-31",175.56,175.56,171.43,174.4,476700.0],["2021-01-04",175.0,177.59,168.46,173.15,823400.0],["2021-01-05",171.42,174.15,169.67,174.0,425000.0],["2021-01-06",169.55,170.97,163.71,166.22,827300.0],["2021-01-07",167.36,175.11,167.36,174.65,638200.0],["2021-01-08",175.0,179.325,173.89,174.0,338300.0],["2021-01-11",173.01,173.74,170.16,171.34,482700.0],["2021-01-12",172.13,173.73,170.715,172.65,618700.0],["2021-01-13",172.72,177.4,170.01,173.69,632200.0],["2021-01-14",174.48,176.4,171.34,171.5,612300.0],["2021-01-15",172.43,173.72,168.91,169.91,563200.0],["2021-01-19",171.28,171.99,168.14,169.84,808100.0],["2021-01-20",171.11,181.7,171.11,178.87,1022800.0],["2021-01-21",180.12,181.3,174.29,180.34,776800.0],["2021-01-22",181.91,182.21,177.23,179.27,454300.0],["2021-01-25",181.08,183.98,172.02,173.34,586300.0],["2021-01-26",173.42,173.68,163.77,164.0,896800.0],["2021-01-27",161.83,163.49,154.25,158.16,1164500.0],["2021-01-28",160.58,167.86,158.22,165.74,986100.0],["2021-01-29",164.39,167.67,160.039,166.25,527100.0],["2021-02-01",167.97,170.97,165.44,167.26,403400.0],["2021-02-02",169.79,173.78,169.79,173.02,451900.0],["2021-02-03",173.7,174.5,166.08,170.49,498700.0],["2021-02-04",171.05,171.75,164.41,170.9,475400.0],["2021-02-05",171.264,173.866,169.51,173.22,426500.0],["2021-02-08",174.53,179.48,173.22,174.72,598900.0],["2021-02-09",174.33,178.185,174.06,177.01,352000.0],["2021-02-10",174.71,179.0,174.005,174.95,429300.0],["2021-02-11",176.44,177.34,172.37,174.98,531600.0],["2021-02-12",175.01,182.26,173.1,181.92,642000.0],["2021-02-16",183.84,185.78,176.275,182.74,832500.0],["2021-02-17",181.16,181.73,176.0,180.04,610600.0],["2021-02-18",178.94,184.18,175.75,182.33,888700.0],["2021-02-19",182.72,194.035,182.18,190.47,1238900.0],["2021-02-22",186.28,187.5,165.885,166.78,1848000.0],["2021-02-23",178.78,184.71,158.0,178.09,3211900.0],["2021-02-24",176.09,186.305,172.99,181.77,853400.0],["2021-02-25",179.41,189.97,177.146,181.2,1242800.0],["2021-02-26",181.17,188.73,173.725,185.24,1472100.0],["2021-03-01",189.98,198.595,186.06,197.79,999300.0],["2021-03-02",199.31,201.75,186.52,187.56,919000.0],["2021-03-03",187.0,187.7,173.63,174.9,1036000.0],["2021-03-04",172.78,175.59,164.43,166.13,1543900.0],["2021-03-05",165.93,166.0,153.0,161.1,1514400.0],["2021-03-08",160.05,165.92,152.55,153.81,1264500.0],["2021-03-09",160.52,165.72,159.51,160.48,749700.0],["2021-03-10",163.68,167.49,159.71,160.74,775100.0],["2021-03-11",167.07,173.97,165.47,170.8,1170900.0],["2021-03-12",166.17,169.23,162.84,168.44,381400.0],["2021-03-15",166.45,169.15,165.62,168.52,286300.0],["2021-03-16",169.88,171.53,166.67,168.6,604400.0],["2021-03-17",166.01,171.2,163.08,168.46,651200.0],["2021-03-18",165.0,166.34,160.27,162.06,592200.0],["2021-03-19",161.35,165.52,159.46,162.88,802400.0],["2021-03-22",164.81,169.23,164.38,164.6,545800.0],["2021-03-23",166.36,169.66,165.2,166.98,417800.0],["2021-03-24",166.98,166.98,158.07,158.54,645800.0],["2021-03-25",156.6,159.17,153.145,158.88,697800.0],["2021-03-26",158.94,160.95,154.13,156.81,682400.0],["2021-03-29",156.3,157.857,150.32,151.86,829600.0],["2021-03-30",150.33,153.16,148.62,151.44,767100.0],["2021-03-31",153.79,158.32,152.0,156.33,880200.0],["2021-04-01",159.4,165.38,158.19,164.22,758100.0],["2021-04-05",164.65,165.91,162.08,162.49,702200.0],["2021-04-06",161.04,168.61,159.8,167.97,821700.0],["2021-04-07",168.35,169.48,163.78,163.97,591200.0],["2021-04-08",167.02,173.48,166.115,172.99,1107200.0],["2021-04-09",172.33,173.294,168.08,172.73,537300.0],["2021-04-12",170.7,176.975,169.57,176.28,573400.0],["2021-04-13",178.21,181.88,176.54,178.99,696200.0],["2021-04-14",178.85,180.54,172.79,173.91,723100.0],["2021-04-15",176.25,179.67,173.82,178.75,375800.0],["2021-04-16",179.0,179.0,174.67,177.43,313500.0],["2021-04-19",176.03,179.7,173.79,174.53,499500.0],["2021-04-20",172.55,175.31,167.67,172.52,641400.0],["2021-04-21",170.83,173.75,169.33,171.8,656500.0],["2021-04-22",171.7,176.315,171.7,173.74,494200.0],["2021-04-23",174.5,176.51,172.06,175.4,377700.0],["2021-04-26",177.32,180.74,174.67,179.95,460100.0],["2021-04-27",179.95,182.14,178.12,179.51,414900.0],["2021-04-28",179.77,181.558,176.89,179.5,354800.0],["2021-04-29",180.37,180.505,169.44,174.26,1178000.0],["2021-04-30",181.0,192.12,175.26,187.97,2076500.0],["2021-05-03",188.95,190.18,179.1,181.13,816800.0],["2021-05-04",178.19,178.19,168.0,172.3,1423200.0],["2021-05-05",174.71,176.635,170.41,171.04,394600.0],["2021-05-06",168.57,168.99,164.735,167.25,731000.0],["2021-05-07",170.43,174.47,169.36,170.14,622200.0],["2021-05-10",165.753,169.01,165.753,166.49,493400.0],["2021-05-11",157.614,169.93,157.614,167.88,641900.0],["2021-05-12",164.61,165.7,160.02,162.0,606100.0],["2021-05-13",164.17,167.26,154.24,159.5,814600.0],["2021-05-14",161.01,165.77,159.08,164.5,435700.0],["2021-05-17",163.48,165.243,160.85,163.67,521200.0],["2021-05-18",164.46,167.43,162.57,164.57,390300.0],["2021-05-19",160.67,166.06,160.0,165.74,510500.0],["2021-05-20",168.515,174.22,166.445,172.3,689200.0],["2021-05-21",174.33,174.34,168.9,170.12,287100.0],["2021-05-24",173.23,174.23,171.75,172.42,228500.0],["2021-05-25",172.02,174.69,171.48,173.69,225100.0],["2021-05-26",174.18,176.83,173.64,175.3,498400.0],["2021-05-27",176.07,178.92,172.34,178.53,621000.0],["2021-05-28",179.9,182.35,177.0,177.1,369800.0],["2021-06-01",176.11,178.5,173.17,173.94,491100.0],["2021-06-02",173.14,173.62,165.18,166.14,1048300.0],["2021-06-03",164.71,164.71,158.325,159.76,917900.0],["2021-06-04",160.52,161.73,153.965,155.97,1554300.0],["2021-06-07",155.51,162.0,153.49,160.74,1275600.0],["2021-06-08",160.55,163.14,156.16,159.32,645100.0],["2021-06-09",160.05,165.11,160.05,162.04,609000.0],["2021-06-10",160.01,166.35,160.01,165.36,944900.0],["2021-06-11",165.45,166.19,163.57,165.76,354600.0],["2021-06-14",166.43,170.22,166.14,168.48,599800.0],["2021-06-15",168.48,169.5,165.1,165.74,342500.0],["2021-06-16",165.7,169.62,163.39,166.63,478900.0],["2021-06-17",165.88,180.74,165.88,179.18,1351200.0],["2021-06-18",178.99,184.16,178.42,183.3,1196100.0],["2021-06-21",182.29,184.62,177.537,182.98,523400.0],["2021-06-22",183.0,186.24,182.23,184.98,586900.0],["2021-06-23",184.62,186.19,183.485,184.76,664400.0],["2021-06-24",187.43,188.5,181.32,183.07,407100.0],["2021-06-25",182.91,184.05,179.84,183.16,735200.0],["2021-06-28",184.75,186.5,182.85,184.34,322600.0],["2021-06-29",184.41,186.78,182.14,186.75,772200.0],["2021-06-30",188.01,188.75,181.99,183.39,1061000.0],["2021-07-01",182.22,185.25,180.82,184.79,364900.0],["2021-07-02",186.09,188.88,184.86,187.31,616100.0],["2021-07-06",187.77,193.96,187.5,192.48,818200.0],["2021-07-07",193.21,194.67,190.13,191.43,508200.0],["2021-07-08",188.13,191.35,185.44,190.72,401700.0],["2021-07-09",190.66,190.97,187.28,190.53,244800.0],["2021-07-12",191.59,193.49,187.49,188.44,296600.0],["2021-07-13",188.39,189.35,183.69,185.12,372700.0],["2021-07-14",186.26,186.26,176.97,178.34,680400.0],["2021-07-15",178.74,180.33,175.305,176.58,385100.0],["2021-07-16",177.64,180.16,177.38,177.6,347700.0],["2021-07-19",188.11,189.62,183.16,188.12,11387600.0],["2021-07-20",189.43,191.3,185.12,189.8,4770000.0],["2021-07-21",189.22,189.91,185.615,189.19,3997500.0],["2021-07-22",190.0,197.11,189.8,193.23,2434700.0],["2021-07-23",193.02,193.62,187.25,191.2,3315900.0],["2021-07-26",195.64,200.39,193.32,198.37,3369800.0],["2021-07-27",199.0,201.0,190.84,195.65,1382700.0],["2021-07-28",195.26,199.7,193.5,196.99,1667300.0],["2021-07-29",199.31,211.44,199.31,205.39,2823300.0],["2021-07-30",202.3,208.59,200.83,201.29,1201800.0],["2021-08-02",201.11,203.075,194.19,201.89,1264500.0],["2021-08-03",202.01,204.89,197.78,199.4,583400.0],["2021-08-04",199.87,210.15,199.87,209.7,2565400.0],["2021-08-05",208.77,211.68,205.84,208.22,1260600.0],["2021-08-06",206.69,206.69,199.945,201.68,936400.0],["2021-08-09",200.51,202.32,198.565,200.42,928900.0],["2021-08-10",200.31,205.81,194.51,194.61,773900.0],["2021-08-11",194.79,196.45,185.06,190.7,1765500.0],["2021-08-12",189.85,194.07,188.53,192.97,535600.0],["2021-08-13",191.81,192.83,187.242,189.09,497700.0],["2021-08-16",188.03,188.03,181.6,183.69,879800.0],["2021-08-17",181.94,184.81,180.29,182.4,927100.0],["2021-08-18",180.83,183.44,178.98,179.05,1560800.0],["2021-08-19",177.37,177.76,174.34,174.82,1822400.0],["2021-08-20",175.03,182.74,175.03,179.26,1415500.0],["2021-08-23",179.68,183.02,179.32,182.43,934600.0],["2021-08-24",183.13,185.0,181.27,182.48,781400.0],["2021-08-25",182.24,183.41,180.46,181.24,1080400.0],["2021-08-26",185.65,192.1,182.61,182.66,1521100.0],["2021-08-27",182.89,185.17,181.44,183.24,1299200.0],["2021-08-30",183.72,186.46,181.51,184.83,2060700.0],["2021-08-31",158.07,159.81,155.06,158.23,8673300.0],["2021-09-01",159.19,163.41,159.0,160.11,5134200.0],["2021-09-02",159.63,166.7,159.63,166.38,2714000.0],["2021-09-03",166.23,171.94,165.67,170.19,2648100.0],["2021-09-07",171.1,173.305,168.88,172.75,1967900.0],["2021-09-08",171.83,171.83,167.0,169.27,1916200.0],["2021-09-09",169.13,173.18,168.05,172.91,1734400.0],["2021-09-10",173.96,175.98,172.475,173.51,1756800.0],["2021-09-13",172.13,172.13,167.81,170.39,1978400.0],["2021-09-14",170.25,172.2,167.98,167.99,2050800.0],["2021-09-15",167.79,167.79,163.44,164.87,3247600.0],["2021-09-16",163.02,169.17,162.77,168.19,2114500.0],["2021-09-17",172.55,176.49,171.65,175.06,4663200.0],["2021-09-20",171.68,174.4,169.92,171.59,2374200.0],["2021-09-21",171.84,173.745,166.1,170.17,1952000.0],["2021-09-22",170.0,171.19,168.305,171.04,903100.0],["2021-09-23",172.37,172.37,170.0,170.82,697100.0],["2021-09-24",169.5,172.87,168.775,172.25,1910100.0],["2021-09-27",170.38,170.85,168.09,170.75,1641400.0],["2021-09-28",168.33,168.33,160.14,163.33,1844100.0],["2021-09-29",164.54,167.895,160.905,161.73,2439600.0],["2021-09-30",161.76,163.51,157.6,159.74,2220800.0],["2021-10-01",165.9,170.73,157.17,167.26,11993600.0],["2021-10-04",166.575,167.35,155.7,156.74,3902000.0],["2021-10-05",156.83,157.57,152.108,154.2,3846600.0],["2021-10-06",152.57,153.157,147.15,148.48,2787100.0],["2021-10-07",149.6,152.57,147.33,148.53,2365400.0],["2021-10-08",148.77,149.36,142.6,142.88,3387900.0],["2021-10-11",142.55,145.59,140.33,140.34,1562100.0],["2021-10-12",142.01,146.69,139.75,145.96,2362100.0],["2021-10-13",147.57,156.34,146.07,155.79,3331300.0],["2021-10-14",157.76,160.19,155.545,155.87,2078900.0],["2021-10-15",156.69,156.69,152.45,153.96,989200.0],["2021-10-18",157.1,159.01,153.2,158.09,1413500.0],["2021-10-19",157.46,161.325,157.46,159.77,1225000.0],["2021-10-20",159.82,161.14,157.61,158.83,746900.0],["2021-10-21",159.25,163.41,158.7,160.42,2676600.0],["2021-10-22",160.43,162.0,159.26,161.43,992700.0],["2021-10-25",164.1,164.575,159.96,160.64,1293400.0],["2021-10-26",161.62,163.09,158.745,161.16,1127800.0],["2021-10-27",161.79,162.44,157.26,158.29,1671200.0],["2021-10-28",158.31,159.37,156.16,158.5,862700.0],["2021-10-29",158.04,159.88,156.51,158.01,487100.0],["2021-11-01",158.07,160.215,157.7,159.84,794800.0],["2021-11-02",158.55,159.71,156.49,157.19,1170900.0],["2021-11-03",158.06,159.147,156.28,157.86,814500.0],["2021-11-04",157.72,158.845,153.11,153.26,652600.0],["2021-11-05",152.52,153.24,145.69,147.94,1987900.0],["2021-11-08",149.1,149.545,144.55,145.25,2374500.0],["2021-11-09",159.625,168.56,158.8,166.27,5257300.0],["2021-11-10",166.16,168.5,158.85,162.42,1323300.0],["2021-11-11",163.27,163.98,159.84,160.55,891500.0],["2021-11-12",162.1,163.18,159.5,160.65,1317800.0],["2021-11-15",160.23,163.1,159.0,161.72,725500.0],["2021-11-16",162.6,167.855,161.9,166.52,1093100.0],["2021-11-17",166.75,167.9,164.35,165.32,778500.0],["2021-11-18",163.58,164.82,156.185,158.16,1287400.0],["2021-11-19",158.88,159.1,147.39,150.0,2763900.0],["2021-11-22",150.0,150.0,138.72,139.39,2220500.0],["2021-11-23",137.94,138.5,132.63,134.84,2595700.0],["2021-11-24",133.14,138.98,131.7,138.26,1094700.0],["2021-11-26",139.76,144.65,138.73,141.99,1165200.0],["2021-11-29",142.0,143.18,137.12,142.43,1425300.0],["2021-11-30",143.0,144.065,137.45,142.33,2048400.0],["2021-12-01",142.79,146.46,137.65,137.84,1772900.0],["2021-12-02",136.28,142.0,135.79,136.78,2204800.0],["2021-12-03",135.28,135.8,122.33,128.6,2400100.0],["2021-12-06",126.31,131.66,122.83,131.45,1281100.0],["2021-12-07",134.8,142.41,134.1,140.05,1505200.0],["2021-12-08",139.49,143.44,137.25,142.05,1278300.0],["2021-12-09",141.99,144.63,133.39,135.55,910300.0],["2021-12-10",135.78,137.99,131.72,132.05,696600.0],["2021-12-13",132.51,134.0,127.1,129.54,1275400.0],["2021-12-14",125.0,128.92,124.63,128.25,1039600.0],["2021-12-15",127.62,131.989,124.219,131.67,1020500.0],["2021-12-16",132.02,133.2,128.06,129.88,1155000.0],["2021-12-17",128.61,137.18,128.015,136.54,1459400.0],["2021-12-20",134.59,142.28,134.17,139.46,1140400.0],["2021-12-21",139.66,142.51,135.5,140.2,1256300.0],["2021-12-22",140.58,142.88,139.87,141.91,1004100.0],["2021-12-23",141.841,142.26,139.1,139.93,561800.0],["2021-12-27",140.09,140.65,136.28,137.3,1290800.0],["2021-12-28",138.65,138.65,134.19,134.92,748500.0],["2021-12-29",134.33,137.83,132.78,137.8,624300.0],["2021-12-30",137.83,142.36,137.745,139.64,484500.0],["2021-12-31",139.34,139.93,136.78,137.32,513200.0],["2022-01-03",137.52,139.63,132.715,138.95,956100.0],["2022-01-04",138.73,138.84,130.9,136.96,1328700.0],["2022-01-05",134.02,140.44,133.0,133.22,1814900.0],["2022-01-06",134.09,144.24,132.06,134.79,1870900.0],["2022-01-07",133.55,138.04,132.13,134.02,1517600.0],["2022-01-10",131.32,137.56,128.77,137.26,2234500.0],["2022-01-11",137.56,141.11,136.0,138.37,1226200.0],["2022-01-12",139.67,141.18,131.862,133.12,1162200.0],["2022-01-13",133.44,134.12,125.33,125.36,1467900.0],["2022-01-14",125.34,129.91,125.34,128.36,1159900.0],["2022-01-18",125.27,131.39,124.02,125.1,778600.0],["2022-01-19",125.39,130.64,124.6,127.92,884000.0],["2022-01-20",128.49,132.6,123.165,124.93,1201800.0],["2022-01-21",124.3,125.68,118.72,121.88,936600.0],["2022-01-24",119.78,128.9,117.1,128.14,2071300.0],["2022-01-25",126.13,126.505,117.228,119.46,1650900.0],["2022-01-26",122.98,124.9,116.29,117.93,1134900.0],["2022-01-27",119.2,122.22,116.79,118.48,874400.0],["2022-01-28",118.7,120.6,114.37,120.6,1287000.0],["2022-01-31",121.44,126.33,119.79,125.7,1238500.0],["2022-02-01",127.76,128.48,122.06,126.97,1183300.0],["2022-02-02",127.55,127.801,121.5,124.72,1330900.0],["2022-02-03",122.49,127.38,120.93,122.98,1883900.0],["2022-02-04",123.35,126.0,121.535,124.98,962000.0],["2022-02-07",124.9,129.04,123.91,125.03,677300.0],["2022-02-08",124.23,131.07,123.19,130.72,1424000.0],["2022-02-09",132.95,133.56,129.97,132.83,653500.0],["2022-02-10",129.6,136.04,129.6,133.88,1586600.0],["2022-02-11",135.22,136.52,129.16,130.73,890000.0],["2022-02-14",129.68,137.74,128.7,135.95,1286800.0],["2022-02-15",137.61,138.34,133.92,136.72,888900.0],["2022-02-16",135.03,135.03,128.56,130.23,1025700.0],["2022-02-17",129.1,129.91,121.489,122.7,1083700.0],["2022-02-18",123.18,123.545,114.71,115.09,1386100.0],["2022-02-22",113.71,119.41,113.09,114.35,1164100.0],["2022-02-23",114.28,115.56,103.59,104.14,3139900.0],["2022-02-24",90.5,110.36,90.01,107.09,4048500.0],["2022-02-25",106.47,107.42,101.37,106.93,1645700.0],["2022-02-28",106.88,112.19,106.88,110.0,1311100.0],["2022-03-01",109.12,112.12,107.16,107.54,942400.0],["2022-03-02",107.31,109.815,105.47,109.07,818200.0],["2022-03-03",108.7,108.7,101.643,102.79,1615400.0],["2022-03-04",102.8,103.52,96.755,97.42,1859500.0],["2022-03-07",98.15,99.68,90.98,91.4,1683200.0],["2022-03-08",90.83,93.63,87.24,91.82,1182400.0],["2022-03-09",93.28,96.95,93.13,94.43,1555100.0],["2022-03-10",92.2,92.98,89.8,91.41,986700.0],["2022-03-11",92.3,92.3,86.42,87.38,1023200.0],["2022-03-14",86.43,88.48,80.52,83.12,1434600.0],["2022-03-15",84.22,85.93,82.5,85.03,874200.0],["2022-03-16",86.13,93.41,85.028,93.26,2046600.0],["2022-03-17",93.12,96.86,91.53,96.64,1483400.0],["2022-03-18",96.11,104.93,96.0,103.98,1950800.0],["2022-03-21",104.71,105.37,100.03,103.56,1336400.0],["2022-03-22",103.84,110.099,102.19,107.96,1352300.0],["2022-03-23",106.37,111.0,103.24,107.48,1286700.0],["2022-03-24",108.55,109.85,104.12,109.74,755100.0],["2022-03-25",109.43,110.08,103.6,106.32,1233700.0],["2022-03-28",107.51,110.31,104.92,106.96,1020400.0],["2022-03-29",108.58,112.59,108.08,112.11,726500.0],["2022-03-30",110.83,114.1,109.12,110.64,647800.0],["2022-03-31",110.14,112.34,108.31,110.4,961400.0],["2022-04-01",110.89,117.82,110.89,116.5,1691300.0],["2022-04-04",117.28,121.17,115.29,118.33,1152900.0],["2022-04-05",118.53,119.36,112.34,119.09,1076700.0],["2022-04-06",115.21,117.91,114.39,115.19,1107000.0],["2022-04-07",113.5,117.44,110.38,111.83,1632800.0],["2022-04-08",110.92,113.417,109.01,110.0,560500.0],["2022-04-11",107.89,116.14,107.16,115.79,1418900.0],["2022-04-12",117.0,118.77,110.641,110.97,972500.0],["2022-04-13",111.25,117.37,109.84,116.7,1169400.0],["2022-04-14",115.93,116.545,112.5,113.49,440700.0],["2022-04-18",113.4,113.91,106.07,108.89,836200.0],["2022-04-19",108.12,114.165,106.72,111.29,1044500.0],["2022-04-20",110.57,111.834,106.932,109.04,502200.0],["2022-04-21",110.31,112.0,104.35,104.95,688100.0],["2022-04-22",104.98,107.28,102.195,102.85,845200.0],["2022-04-25",103.51,106.8,102.54,106.25,944300.0],["2022-04-26",105.01,105.65,100.65,100.9,1278400.0],["2022-04-27",100.9,103.55,98.11,100.91,891100.0],["2022-04-28",101.52,104.39,97.3,103.04,1510300.0],["2022-04-29",113.9,117.67,109.67,110.1,3156900.0],["2022-05-02",109.99,116.75,109.48,116.07,1725500.0],["2022-05-03",115.15,117.79,111.98,114.4,1581600.0],["2022-05-04",114.3,115.84,109.06,115.15,1624400.0],["2022-05-05",113.44,113.66,104.64,108.97,1175700.0],["2022-05-06",107.01,108.54,99.84,106.23,1188600.0],["2022-05-09",103.22,105.27,92.485,93.68,1544000.0],["2022-05-10",96.23,97.89,88.99,94.65,1255500.0],["2022-05-11",93.6,97.22,91.35,92.11,1153100.0],["2022-05-12",89.84,96.07,87.74,92.92,1413000.0],["2022-05-13",94.5,103.57,94.475,101.42,1159800.0],["2022-05-16",99.9,102.59,93.39,94.25,1124300.0],["2022-05-17",96.92,100.0,88.87,94.64,1200700.0],["2022-05-18",95.51,98.0,91.62,93.8,1351300.0],["2022-05-19",94.44,100.27,93.53,97.94,1228900.0],["2022-05-20",100.0,100.52,93.07,97.14,1151500.0],["2022-05-23",95.84,96.79,92.4,94.73,758400.0],["2022-05-24",93.05,93.76,85.42,86.14,1513200.0],["2022-05-25",85.96,93.49,85.15,92.77,1027800.0],["2022-05-26",92.03,100.43,91.71,98.7,1058800.0],["2022-05-27",100.47,102.74,99.0,102.05,618100.0],["2022-05-31",101.95,102.96,95.97,96.71,848000.0],["2022-06-01",97.81,102.6,97.81,98.77,874000.0],["2022-06-02",98.22,105.28,98.22,103.57,693600.0],["2022-06-03",102.27,103.625,99.63,101.3,1091900.0],["2022-06-06",102.12,103.0,97.79,100.73,707700.0],["2022-06-07",99.32,102.99,98.52,101.06,601000.0],["2022-06-08",100.58,103.2,100.13,101.32,665500.0],["2022-06-09",99.66,102.79,98.48,98.56,996400.0],["2022-06-10",95.95,96.95,91.36,94.26,921600.0],["2022-06-13",90.89,92.37,85.18,85.69,1293500.0],["2022-06-14",86.13,87.515,83.975,85.17,802500.0],["2022-06-15",86.48,89.0,84.65,86.3,1056900.0],["2022-06-16",83.19,84.75,81.16,82.23,813100.0],["2022-06-17",83.14,88.2,83.115,86.76,796800.0],["2022-06-21",87.56,91.15,87.56,88.38,541500.0],["2022-06-22",86.76,94.53,86.217,91.61,912900.0],["2022-06-23",93.18,97.29,91.39,96.45,981600.0],["2022-06-24",97.79,102.3,97.45,100.5,1404200.0],["2022-06-27",100.1,103.17,98.908,100.21,862800.0],["2022-06-28",100.06,100.85,92.54,93.41,740200.0],["2022-06-29",93.75,94.63,91.95,93.6,427400.0],["2022-06-30",92.81,93.595,89.32,91.14,581200.0],["2022-07-01",92.02,95.54,91.12,94.73,546700.0],["2022-07-05",94.0,99.45,92.605,98.5,821200.0],["2022-07-06",98.09,100.99,94.81,95.39,810400.0],["2022-07-07",95.08,99.83,95.06,99.48,765400.0],["2022-07-08",97.44,101.58,96.25,99.38,465500.0],["2022-07-11",98.77,98.77,92.76,96.11,683700.0],["2022-07-12",96.8,96.85,91.0,92.64,806200.0],["2022-07-13",90.75,94.03,88.0,91.9,605000.0],["2022-07-14",91.21,91.21,88.42,90.18,737500.0],["2022-07-15",91.53,92.97,89.843,92.32,428300.0],["2022-07-18",94.75,95.74,92.43,93.65,712700.0],["2022-07-19",95.76,95.76,91.81,93.65,1068400.0],["2022-07-20",94.33,100.56,94.15,100.25,1018600.0],["2022-07-21",100.03,104.93,99.14,104.37,1039100.0],["2022-07-22",103.66,106.7,99.055,100.11,553900.0],["2022-07-25",98.92,100.04,96.69,97.84,729500.0],["2022-07-26",97.14,97.14,92.915,93.88,855900.0],["2022-07-27",95.4,96.755,94.68,95.38,828300.0],["2022-07-28",95.2,98.87,93.43,98.38,1595000.0],["2022-07-29",107.37,112.33,104.0,108.12,4251700.0],["2022-08-01",106.26,109.93,105.8,107.18,941400.0],["2022-08-02",105.04,112.5,104.96,112.33,1671100.0],["2022-08-03",112.69,117.29,112.69,115.8,1215500.0],["2022-08-04",116.74,116.99,113.22,115.72,879400.0],["2022-08-05",113.16,118.478,112.95,117.21,978200.0],["2022-08-08",117.42,120.29,116.45,116.87,722500.0],["2022-08-09",114.93,116.055,110.31,111.45,1371900.0],["2022-08-10",117.25,118.838,114.85,118.02,959700.0],["2022-08-11",119.33,120.385,114.625,116.16,834600.0],["2022-08-12",117.15,118.14,115.3,117.17,360200.0],["2022-08-15",115.25,117.61,114.665,116.0,662800.0],["2022-08-16",114.2,114.9,111.6,113.96,1057400.0],["2022-08-17",111.25,112.81,109.27,111.62,558200.0],["2022-08-18",112.12,112.66,110.096,112.4,511600.0],["2022-08-19",111.74,111.85,107.8,109.43,619900.0],["2022-08-22",107.25,108.77,105.7,106.87,400700.0],["2022-08-23",105.96,107.73,102.62,102.79,812900.0],["2022-08-24",103.3,105.2,102.02,102.53,704900.0],["2022-08-25",103.19,105.0,101.36,104.49,372100.0],["2022-08-26",104.18,104.18,99.99,100.35,859400.0],["2022-08-29",99.21,101.22,97.57,98.74,869800.0],["2022-08-30",100.22,101.405,98.0,100.15,628600.0],["2022-08-31",101.06,102.66,97.04,98.11,720400.0],["2022-09-01",96.49,98.1,93.47,96.12,634500.0],["2022-09-02",97.34,97.63,90.27,91.44,1381100.0],["2022-09-06",91.03,92.42,88.26,88.75,1044300.0],["2022-09-07",88.16,88.93,85.66,88.4,1244100.0],["2022-09-08",86.65,88.97,85.1,88.5,1105100.0],["2022-09-09",89.28,91.88,88.636,91.45,1053000.0],["2022-09-12",91.55,93.3,91.55,92.49,931600.0],["2022-09-13",89.03,89.21,85.42,87.4,1214000.0],["2022-09-14",87.15,87.52,85.36,86.14,906000.0],["2022-09-15",84.64,87.19,84.513,85.38,693300.0],["2022-09-16",83.17,83.42,80.65,81.78,1122500.0],["2022-09-19",81.22,83.08,80.34,82.96,1067400.0],["2022-09-20",82.02,82.61,80.55,81.4,923200.0],["2022-09-21",81.8,83.89,79.41,79.69,742300.0],["2022-09-22",78.64,79.31,76.58,77.59,1182600.0],["2022-09-23",76.21,77.88,74.48,75.83,1120100.0],["2022-09-26",75.45,77.8,74.72,75.16,828000.0],["2022-09-27",76.24,77.8,75.51,75.91,686800.0],["2022-09-28",76.19,78.599,75.73,77.65,1195300.0],["2022-09-29",76.07,76.38,74.64,76.31,822400.0],["2022-09-30",76.17,77.84,74.93,74.98,1062600.0],["2022-10-03",75.11,77.0,74.06,76.6,947100.0],["2022-10-04",78.455,79.97,77.84,79.11,1455000.0],["2022-10-05",77.82,81.015,77.4,80.26,729000.0],["2022-10-06",79.93,81.85,79.85,81.45,580300.0],["2022-10-07",78.99,79.65,76.325,76.97,702600.0],["2022-10-10",65.97,66.34,57.0,57.3,8829700.0],["2022-10-11",56.03,57.76,53.63,54.6,3715100.0],["2022-10-12",54.69,55.39,53.36,54.65,2402500.0],["2022-10-13",52.21,56.52,50.88,55.38,1704200.0],["2022-10-14",55.78,57.11,54.14,54.92,1507500.0],["2022-10-17",57.01,59.82,56.54,58.7,1216200.0],["2022-10-18",60.58,60.83,58.53,59.0,969900.0],["2022-10-19",58.35,58.392,55.03,55.59,969000.0],["2022-10-20",55.79,57.54,54.75,55.29,922700.0],["2022-10-21",54.79,55.55,52.9,55.38,1340600.0],["2022-10-24",56.21,56.96,53.24,56.93,1648400.0],["2022-10-25",57.68,60.07,57.68,59.79,1427200.0],["2022-10-26",58.68,62.865,57.52,59.87,1541100.0],["2022-10-27",60.58,62.77,59.49,60.2,1056100.0],["2022-10-28",59.91,60.78,57.77,60.48,730900.0],["2022-10-31",60.48,61.36,59.22,60.26,1404500.0],["2022-11-01",61.65,62.345,59.42,59.85,1153800.0],["2022-11-02",59.56,60.04,54.44,54.71,2119600.0],["2022-11-03",54.2,55.07,52.88,53.29,1598700.0],["2022-11-04",53.51,53.69,48.21,49.7,2962500.0],["2022-11-07",49.6,49.835,46.61,47.0,3804200.0],["2022-11-08",48.38,56.76,48.07,54.1,8208700.0],["2022-11-09",53.38,54.845,52.235,53.78,2476100.0],["2022-11-10",57.82,62.67,57.82,61.24,2684500.0],["2022-11-11",61.74,64.71,61.38,63.54,2189100.0],["2022-11-14",62.88,62.965,59.73,61.55,1051000.0],["2022-11-15",64.62,65.71,63.14,63.84,1667800.0],["2022-11-16",62.59,62.76,58.91,60.01,2297100.0],["2022-11-17",58.54,59.79,57.41,57.81,1127800.0],["2022-11-18",59.26,60.0,56.755,58.18,847800.0],["2022-11-21",56.63,57.999,56.02,56.41,671100.0],["2022-11-22",56.31,59.68,55.88,59.35,1494500.0],["2022-11-23",59.53,61.78,58.675,60.63,1181500.0],["2022-11-25",60.09,61.23,59.375,60.68,449800.0],["2022-11-28",60.0,61.97,60.0,60.82,1398500.0],["2022-11-29",61.41,62.295,59.89,60.23,1011300.0],["2022-11-30",59.55,64.78,59.35,64.11,1781800.0],["2022-12-01",64.64,67.94,64.12,67.45,1893800.0],["2022-12-02",65.52,68.63,64.51,68.05,1562200.0],["2022-12-05",67.13,68.88,65.04,66.22,1309700.0],["2022-12-06",65.53,65.53,63.02,64.43,821500.0],["2022-12-07",64.32,65.7,63.45,64.54,868500.0],["2022-12-08",65.0,67.16,64.16,66.06,1136400.0],["2022-12-09",65.55,66.855,65.07,65.9,1181400.0],["2022-12-12",66.51,69.64,65.91,68.9,1505500.0],["2022-12-13",72.0,74.955,69.8,71.49,1730000.0],["2022-12-14",70.96,74.9,70.96,73.3,1834200.0],["2022-12-15",71.55,73.37,70.03,70.44,1228300.0],["2022-12-16",70.16,71.395,69.89,70.64,2966900.0],["2022-12-19",70.64,70.65,66.53,67.47,1377900.0],["2022-12-20",66.31,68.66,66.081,68.3,851600.0],["2022-12-21",68.92,69.505,66.87,67.77,1485800.0],["2022-12-22",66.47,66.93,64.94,66.84,699100.0],["2022-12-23",65.97,65.97,64.6,65.94,604900.0],["2022-12-27",65.58,65.914,63.51,65.57,1171500.0],["2022-12-28",65.25,66.69,64.72,65.55,530800.0],["2022-12-29",66.42,68.24,66.18,67.77,831300.0],["2022-12-30",66.59,68.34,66.38,67.86,452200.0],["2023-01-03",69.69,70.89,67.2,69.54,1279800.0],["2023-01-04",70.5,71.06,68.745,69.24,749000.0],["2023-01-05",67.2,67.69,65.6,66.47,947500.0],["2023-01-06",67.54,68.78,64.6,67.88,1123500.0],["2023-01-09",68.5,71.89,68.5,70.16,1178500.0],["2023-01-10",69.83,70.33,68.62,70.05,730700.0],["2023-01-11",71.27,71.5,69.44,70.95,1028400.0],["2023-01-12",71.35,71.55,68.5,71.32,829200.0],["2023-01-13",70.06,73.89,70.06,72.49,1098300.0],["2023-01-17",71.58,74.345,70.96,73.24,818500.0],["2023-01-18",74.75,74.97,71.25,71.62,1587900.0],["2023-01-19",69.98,71.79,69.71,70.38,1201600.0],["2023-01-20",70.76,73.93,69.98,73.09,1199000.0],["2023-01-23",74.49,75.1,72.95,74.8,1297800.0],["2023-01-24",74.41,76.36,73.905,75.19,1785700.0],["2023-01-25",73.63,77.63,72.51,77.51,1832300.0],["2023-01-26",78.94,80.16,77.305,78.48,1233200.0],["2023-01-27",77.49,78.99,75.76,78.16,1265200.0],["2023-01-30",76.75,77.84,75.605,76.68,574600.0],["2023-01-31",76.83,78.95,76.64,78.78,1109700.0],["2023-02-01",78.92,83.15,78.33,81.98,1439200.0],["2023-02-02",85.12,86.49,82.612,85.61,1109200.0],["2023-02-03",82.1,85.485,81.43,83.31,1236300.0],["2023-02-06",81.85,83.57,81.021,81.06,896400.0],["2023-02-07",81.16,84.76,79.9,84.54,750100.0],["2023-02-08",84.47,85.36,83.055,83.15,737800.0],["2023-02-09",84.05,84.57,81.15,81.47,813300.0],["2023-02-10",79.9,80.35,76.585,77.7,1278600.0],["2023-02-13",78.46,79.34,77.65,78.19,1214600.0],["2023-02-14",77.41,79.49,76.55,79.25,1507300.0],["2023-02-15",78.87,83.92,78.74,83.66,1019300.0],["2023-02-16",82.0,83.84,81.28,82.28,1892300.0],["2023-02-17",81.89,82.0,78.99,80.43,1762400.0],["2023-02-21",79.06,79.67,77.49,78.77,1851700.0],["2023-02-22",79.74,82.14,79.45,81.5,1463900.0],["2023-02-23",79.8,79.8,69.65,73.71,4443800.0],["2023-02-24",72.09,74.76,70.77,71.2,1677200.0],["2023-02-27",71.84,72.84,67.59,68.15,2534400.0],["2023-02-28",68.3,69.61,65.92,66.0,2369800.0],["2023-03-01",66.22,66.93,65.0,65.83,1697700.0],["2023-03-02",65.5,66.62,64.65,66.0,1168400.0],["2023-03-03",66.27,68.1,66.09,67.18,2811400.0],["2023-03-06",67.51,69.15,66.38,68.13,1225000.0],["2023-03-07",68.13,68.69,66.29,66.47,876800.0],["2023-03-08",66.73,67.49,65.26,65.75,1742700.0],["2023-03-09",64.9,66.84,62.84,63.67,2218200.0],["2023-03-10",63.47,63.65,60.69,61.87,1511200.0],["2023-03-13",61.61,62.8,60.02,61.03,1278900.0],["2023-03-14",61.75,63.44,61.4,62.22,1486100.0],["2023-03-15",62.22,62.705,60.71,62.09,1300100.0],["2023-03-16",62.44,63.2,61.16,61.85,1180400.0],["2023-03-17",61.69,62.86,60.13,60.41,1107500.0],["2023-03-20",60.28,61.62,59.43,61.22,1326000.0],["2023-03-21",61.65,64.8,61.38,64.52,1208500.0],["2023-03-22",64.29,64.78,61.85,61.89,1209400.0],["2023-03-23",63.06,64.11,62.2,62.66,720100.0],["2023-03-24",63.71,63.94,62.02,62.83,1199600.0],["2023-03-27",63.29,64.529,62.12,62.72,648900.0],["2023-03-28",62.23,63.31,61.6,62.5,821500.0],["2023-03-29",63.26,65.47,62.985,65.05,1103500.0],["2023-03-30",65.91,68.69,65.91,68.57,1633800.0],["2023-03-31",69.27,73.45,68.54,72.29,2078800.0],["2023-04-03",71.78,72.065,70.19,70.84,856100.0],["2023-04-04",70.8,74.42,70.71,74.1,2007400.0],["2023-04-05",73.5,73.575,70.27,72.44,2211500.0],["2023-04-06",71.92,72.58,69.77,72.5,772800.0],["2023-04-10",71.57,72.32,70.09,72.08,1011100.0],["2023-04-11",71.51,72.38,70.27,71.07,743300.0],["2023-04-12",72.42,73.16,69.65,69.82,691300.0],["2023-04-13",70.57,71.93,70.57,71.11,831800.0],["2023-04-14",70.87,71.95,69.815,71.51,958300.0],["2023-04-17",71.75,71.96,70.45,71.44,619600.0],["2023-04-18",72.0,72.758,69.49,69.66,815100.0],["2023-04-19",68.77,69.439,67.45,67.57,948700.0],["2023-04-20",66.48,67.55,65.72,66.14,824400.0],["2023-04-21",66.53,67.18,65.87,66.87,1188100.0],["2023-04-24",67.02,67.82,64.24,65.66,1059900.0],["2023-04-25",64.91,64.91,62.03,62.28,730400.0],["2023-04-26",63.32,64.09,61.915,62.26,803400.0],["2023-04-27",63.01,63.44,61.85,61.96,684500.0],["2023-04-28",61.51,64.99,60.64,64.84,1050000.0],["2023-05-01",64.7,66.16,64.565,66.07,854700.0],["2023-05-02",65.99,66.77,60.57,60.66,1589900.0],["2023-05-03",60.45,60.87,55.41,56.63,3521200.0],["2023-05-04",56.88,58.0,55.86,56.5,2516000.0],["2023-05-05",63.2,63.2,55.235,55.59,4935300.0],["2023-05-08",55.97,57.89,55.67,57.45,1997800.0],["2023-05-09",57.0,57.14,54.41,54.9,2548800.0],["2023-05-10",55.98,56.77,54.23,54.62,3163900.0],["2023-05-11",54.51,54.51,52.25,53.28,2625000.0],["2023-05-12",53.51,53.51,51.42,51.5,1799000.0],["2023-05-15",51.31,54.51,51.005,54.36,1879900.0],["2023-05-16",53.52,54.59,53.0,54.5,1225200.0],["2023-05-17",54.97,56.66,53.83,56.61,1628600.0],["2023-05-18",56.99,61.07,56.805,60.77,2198900.0],["2023-05-19",61.15,61.83,60.875,61.53,1493300.0],["2023-05-22",61.41,65.31,61.375,63.91,2222000.0],["2023-05-23",63.9,64.12,59.93,60.05,1503900.0],["2023-05-24",59.03,59.875,57.865,58.05,1273900.0],["2023-05-25",58.32,58.8,55.72,56.2,1711800.0],["2023-05-26",56.34,59.23,55.51,58.8,1215100.0],["2023-05-30",59.9,60.98,59.22,60.88,1304900.0],["2023-05-31",62.0,66.44,62.0,66.11,2602200.0],["2023-06-01",65.66,68.42,64.499,66.6,1477300.0],["2023-06-02",68.0,71.73,67.63,70.31,1995800.0],["2023-06-05",70.0,70.415,67.97,69.87,1530900.0],["2023-06-06",69.87,73.28,69.83,72.74,1503100.0],["2023-06-07",72.74,73.995,71.5,71.545,1532300.0],["2023-06-08",70.96,73.3,70.65,72.83,1210600.0],["2023-06-09",73.11,76.21,73.0,73.9,1401800.0],["2023-06-12",73.89,77.97,73.79,77.75,1175200.0],["2023-06-13",78.54,78.88,75.63,75.67,1042400.0],["2023-06-14",75.02,76.0,73.49,74.33,1152800.0],["2023-06-15",73.58,78.58,73.58,78.43,1350200.0],["2023-06-16",79.09,79.09,75.33,76.62,964800.0],["2023-06-20",76.38,76.83,74.37,75.78,917500.0],["2023-06-21",75.75,75.98,73.16,73.94,1150800.0],["2023-06-22",73.76,75.81,71.8,75.51,835600.0],["2023-06-23",74.26,78.345,74.26,77.27,1809600.0],["2023-06-26",76.88,77.555,74.905,75.79,911800.0],["2023-06-27",75.82,78.8,75.72,78.395,864200.0],["2023-06-28",78.13,79.535,77.68,78.47,870800.0],["2023-06-29",78.21,80.98,77.785,80.34,1204600.0],["2023-06-30",81.23,83.49,80.85,82.45,1243100.0],["2023-07-03",82.39,83.81,81.5,81.94,504400.0],["2023-07-05",82.37,82.62,81.04,81.56,544300.0],["2023-07-06",80.01,80.62,78.54,80.1,849900.0],["2023-07-07",79.94,81.61,79.94,80.88,581200.0],["2023-07-10",80.75,83.96,80.605,83.85,708600.0],["2023-07-11",83.82,84.55,81.96,82.47,1078800.0],["2023-07-12",84.06,86.3,83.51,85.82,1469000.0],["2023-07-13",86.38,88.71,86.25,87.86,1190400.0],["2023-07-14",87.21,87.95,85.37,85.7,585000.0],["2023-07-17",86.03,87.89,84.94,86.99,565300.0],["2023-07-18",86.68,87.51,85.07,87.17,1457900.0],["2023-07-19",88.0,89.58,86.61,87.94,834600.0],["2023-07-20",87.34,88.13,85.43,85.62,1050200.0],["2023-07-21",87.09,88.235,85.96,85.98,829000.0],["2023-07-24",86.42,86.75,84.06,84.63,932900.0],["2023-07-25",85.4,86.23,84.0,84.14,996600.0],["2023-07-26",84.66,88.05,83.11,83.34,1711000.0],["2023-07-27",84.29,84.56,80.975,81.87,1315800.0],["2023-07-28",83.2,84.72,82.345,83.98,740200.0],["2023-07-31",83.96,88.58,83.83,87.75,976000.0],["2023-08-01",87.06,87.8,84.42,87.68,799600.0],["2023-08-02",85.56,85.823,82.14,82.23,910700.0],["2023-08-03",82.0,82.51,80.48,81.88,798900.0],["2023-08-04",82.78,83.078,79.91,80.465,1544300.0],["2023-08-07",81.25,82.11,78.11,81.66,1947500.0],["2023-08-08",74.25,77.95,69.25,69.855,4589600.0],["2023-08-09",71.09,71.28,67.39,67.55,1433600.0],["2023-08-10",68.36,70.215,67.545,69.58,1162800.0],["2023-08-11",68.8,70.719,68.705,70.49,1032300.0],["2023-08-14",70.21,70.99,69.47,69.57,699500.0],["2023-08-15",70.06,71.73,68.63,71.39,1310900.0],["2023-08-16",70.5,72.305,70.45,71.78,1069900.0],["2023-08-17",70.75,71.865,70.595,71.1,831600.0],["2023-08-18",70.11,71.48,69.12,70.64,806900.0],["2023-08-21",70.99,71.835,70.0,70.68,654100.0],["2023-08-22",71.67,72.05,70.875,71.01,404000.0],["2023-08-23",71.01,72.06,70.66,71.26,760000.0],["2023-08-24",72.0,72.41,70.7,71.11,708900.0],["2023-08-25",71.08,72.47,70.176,72.23,481000.0],["2023-08-28",72.38,73.1,70.715,70.82,724000.0],["2023-08-29",70.63,73.64,70.25,72.48,827900.0],["2023-08-30",72.765,72.765,69.81,70.32,1389200.0],["2023-08-31",71.18,72.995,70.7,72.37,1286300.0],["2023-09-01",72.74,73.76,71.95,72.67,738200.0],["2023-09-05",71.55,71.83,70.5,70.57,889500.0],["2023-09-06",70.41,73.07,70.01,72.45,806100.0],["2023-09-07",70.44,70.8,68.83,70.06,869400.0],["2023-09-08",70.2,71.35,68.33,68.36,538500.0],["2023-09-11",68.49,69.825,68.49,69.4,557700.0],["2023-09-12",68.43,69.54,68.05,68.48,571900.0],["2023-09-13",68.02,68.18,65.48,66.38,1677100.0],["2023-09-14",66.62,66.816,64.9,64.96,1152900.0],["2023-09-15",64.9,65.87,64.441,65.23,923500.0],["2023-09-18",65.02,65.22,63.3,64.08,1533000.0],["2023-09-19",64.23,66.78,63.51,66.62,1165900.0],["2023-09-20",66.49,67.86,66.41,66.42,826000.0],["2023-09-21",67.77,67.77,64.59,64.69,954300.0],["2023-09-22",65.23,66.67,64.22,66.29,1419800.0],["2023-09-25",65.89,66.3,64.31,65.06,712900.0],["2023-09-26",64.74,64.9,63.1,63.31,824800.0],["2023-09-27",64.09,65.49,63.02,63.5,718000.0],["2023-09-28",63.16,64.03,62.38,64.02,820700.0],["2023-09-29",64.75,66.17,64.01,64.3,729400.0],["2023-10-02",63.73,64.72,63.58,63.88,551000.0],["2023-10-03",63.16,63.675,61.645,61.7,902000.0],["2023-10-04",61.86,62.75,61.15,62.33,695400.0],["2023-10-05",62.05,62.12,60.71,61.58,559900.0],["2023-10-06",61.0,64.31,60.85,63.99,632300.0],["2023-10-09",63.35,64.585,62.95,64.45,569800.0],["2023-10-10",64.09,66.02,64.09,64.85,669300.0],["2023-10-11",65.06,65.29,63.0,63.38,633500.0],["2023-10-12",63.6,64.0,61.18,61.77,708600.0],["2023-10-13",61.72,62.11,59.17,60.21,971500.0],["2023-10-16",60.31,63.49,60.31,62.83,1081300.0],["2023-10-17",61.86,64.66,61.86,64.31,804100.0],["2023-10-18",63.57,63.57,62.53,62.57,421900.0],["2023-10-19",62.69,63.58,61.82,61.99,523700.0],["2023-10-20",61.76,61.945,59.55,60.09,673600.0],["2023-10-23",59.85,59.85,58.141,58.72,1415200.0],["2023-10-24",59.4,60.43,58.92,59.57,724700.0],["2023-10-25",58.88,59.215,58.21,58.25,977700.0],["2023-10-26",58.64,59.23,56.94,57.12,784100.0],["2023-10-27",57.76,57.995,56.12,56.6,1113600.0],["2023-10-30",57.13,57.56,55.87,57.09,1217000.0],["2023-10-31",57.25,58.5,57.16,57.87,1197500.0],["2023-11-01",57.57,57.87,54.66,55.69,1616400.0],["2023-11-02",57.57,57.88,55.52,56.47,2474600.0],["2023-11-03",59.0,65.18,58.1,63.3,3048800.0],["2023-11-06",63.0,64.85,63.0,64.24,1491700.0],["2023-11-07",64.52,67.573,64.18,64.91,1414000.0],["2023-11-08",64.87,64.87,62.92,63.76,1137700.0],["2023-11-09",64.35,64.91,61.02,61.13,1132500.0],["2023-11-10",60.7,63.715,60.12,63.31,1684100.0],["2023-11-13",62.77,64.27,61.36,63.3,1200200.0],["2023-11-14",65.56,68.3,65.56,67.73,1355400.0],["2023-11-15",68.0,70.905,68.0,69.05,1346500.0],["2023-11-16",69.36,74.67,64.87,72.66,5168600.0],["2023-11-17",73.06,74.78,71.65,72.91,1782400.0],["2023-11-20",73.49,75.69,73.27,74.7,1076500.0],["2023-11-21",73.74,74.79,72.778,74.21,703200.0],["2023-11-22",74.0,75.39,73.26,74.74,955300.0],["2023-11-24",74.42,75.05,73.69,74.3,240000.0],["2023-11-27",74.0,75.16,72.75,73.99,492600.0],["2023-11-28",73.76,74.18,72.49,73.46,1159500.0],["2023-11-29",74.43,77.445,74.43,75.8,1375400.0],["2023-11-30",76.32,78.07,75.35,76.22,1737400.0],["2023-12-01",76.04,79.69,75.5,79.59,1200800.0],["2023-12-04",78.51,92.4,78.06,85.47,7383900.0],["2023-12-05",85.925,88.21,79.0,80.01,5381200.0],["2023-12-06",78.35,82.25,77.58,81.59,2400400.0],["2023-12-07",81.38,81.465,78.69,79.07,1536900.0],["2023-12-08",78.2,81.43,78.2,80.39,914500.0],["2023-12-11",78.62,80.33,78.36,78.81,864600.0],["2023-12-12",78.69,79.26,77.68,79.18,746400.0],["2023-12-13",79.17,82.1,78.58,81.56,968200.0],["2023-12-14",83.15,85.0,81.96,82.81,1855400.0],["2023-12-15",83.66,83.66,80.61,81.88,1473800.0],["2023-12-18",81.84,82.61,79.48,80.19,921300.0],["2023-12-19",80.62,81.4,78.86,78.92,895500.0],["2023-12-20",78.44,79.48,77.07,77.13,961800.0],["2023-12-21",78.15,79.47,76.46,79.31,843200.0],["2023-12-22",79.35,80.04,78.56,79.88,644600.0],["2023-12-26",80.05,81.63,80.02,81.52,510900.0],["2023-12-27",81.52,81.72,80.12,80.64,571200.0],["2023-12-28",80.43,81.18,79.71,79.78,489400.0],["2023-12-29",79.37,79.77,78.33,78.69,566500.0],["2024-01-02",77.96,78.64,75.54,75.99,1035600.0],["2024-01-03",74.83,74.95,73.19,73.34,864300.0],["2024-01-04",72.62,75.34,72.62,74.0,1065000.0],["2024-01-05",73.67,74.3,72.1,72.28,765000.0],["2024-01-08",72.73,76.51,72.73,76.13,619800.0],["2024-01-09",75.0,76.619,74.02,76.14,401900.0],["2024-01-10",76.14,78.29,75.12,77.08,480100.0],["2024-01-11",77.61,78.27,75.39,77.9,674600.0],["2024-01-12",78.26,78.31,76.88,77.63,518900.0],["2024-01-16",75.72,76.985,74.42,75.84,1218900.0],["2024-01-17",74.13,75.28,72.955,75.07,456000.0],["2024-01-18",75.99,76.51,73.655,75.37,752900.0],["2024-01-19",75.67,77.715,75.42,77.21,855300.0],["2024-01-22",79.0,81.24,78.77,79.79,1000000.0],["2024-01-23",79.91,80.34,78.75,79.34,938700.0],["2024-01-24",80.2,80.385,77.63,77.67,679700.0],["2024-01-25",79.05,79.095,77.03,77.76,1133000.0],["2024-01-26",77.93,79.355,77.15,77.22,1056000.0],["2024-01-29",77.41,79.81,76.39,79.72,910900.0],["2024-01-30",79.63,79.63,77.78,78.83,972500.0],["2024-01-31",78.2,78.405,75.72,75.86,637900.0],["2024-02-01",76.43,76.71,74.39,75.36,592800.0],["2024-02-02",74.49,75.02,73.21,73.33,887200.0],["2024-02-05",73.22,74.19,72.32,73.48,775800.0],["2024-02-06",73.88,74.63,73.1,73.84,859800.0],["2024-02-07",74.4,75.16,72.99,74.74,563000.0],["2024-02-08",74.74,75.62,73.89,75.61,651800.0],["2024-02-09",76.68,79.28,76.5,78.96,888600.0],["2024-02-12",79.2,79.433,77.53,77.99,566000.0],["2024-02-13",74.98,75.52,73.05,73.85,695600.0],["2024-02-14",74.97,76.625,74.11,76.28,748000.0],["2024-02-15",76.96,77.21,75.04,75.49,699800.0],["2024-02-16",75.625,75.625,72.62,72.67,1103900.0],["2024-02-20",71.94,71.94,70.21,71.2,1561300.0],["2024-02-21",70.0,71.43,68.94,71.05,2866600.0],["2024-02-22",64.255,65.71,60.44,61.52,6611300.0],["2024-02-23",62.27,64.7,61.22,64.0,2011300.0],["2024-02-26",63.66,64.6,62.96,63.38,1388300.0],["2024-02-27",59.39,63.72,59.39,61.09,5702000.0],["2024-02-28",60.12,63.0,59.39,60.66,5934300.0],["2024-02-29",61.23,61.94,59.77,61.0,2035100.0],["2024-03-01",61.38,63.13,60.37,62.32,1337700.0],["2024-03-04",62.12,62.12,59.27,60.47,1148000.0],["2024-03-05",59.5,60.23,57.26,58.2,1729400.0],["2024-03-06",59.32,59.42,56.49,56.88,1824100.0],["2024-03-07",57.61,59.99,56.965,58.5,2247400.0],["2024-03-08",59.13,59.48,57.87,58.42,1596900.0],["2024-03-11",58.74,60.92,58.74,60.62,1258000.0],["2024-03-12",60.62,61.33,59.845,60.89,1155100.0],["2024-03-13",60.89,61.58,59.823,60.01,1092300.0],["2024-03-14",59.89,60.41,58.91,59.29,1077500.0],["2024-03-15",59.91,60.35,58.62,59.9,2988300.0],["2024-03-18",59.93,61.825,59.22,61.26,1533400.0],["2024-03-19",60.39,61.42,59.87,61.39,1125900.0],["2024-03-20",61.07,61.97,59.58,61.83,1296100.0],["2024-03-21",62.33,63.01,61.83,61.9,1104000.0],["2024-03-22",61.78,61.93,60.11,60.83,836700.0],["2024-03-25",60.66,62.67,60.0,62.24,873700.0],["2024-03-26",62.95,63.64,62.37,62.98,1029300.0],["2024-03-27",63.36,63.79,61.36,62.3,971600.0],["2024-03-28",62.76,63.39,61.93,62.11,981700.0],["2024-04-01",62.36,62.485,61.0,61.35,1314800.0],["2024-04-02",60.45,61.18,59.75,60.82,1399300.0],["2024-04-03",60.42,61.26,59.97,60.5,1112800.0],["2024-04-04",61.1,62.27,59.96,60.0,1218700.0],["2024-04-05",59.96,60.32,59.16,59.82,1586800.0],["2024-04-08",60.0,60.325,59.02,59.69,1425800.0],["2024-04-09",60.2,63.3,59.973,61.8,1607800.0],["2024-04-10",60.42,62.28,60.29,61.93,1692400.0],["2024-04-11",62.18,62.42,60.113,60.79,853600.0],["2024-04-12",60.04,60.32,59.295,59.54,732200.0],["2024-04-15",59.24,59.29,56.76,56.81,1627600.0],["2024-04-16",56.51,57.335,56.22,56.74,734400.0],["2024-04-17",56.86,57.35,56.16,56.88,942100.0],["2024-04-18",57.11,58.0,56.38,57.42,836000.0],["2024-04-19",57.52,58.05,56.88,57.09,1035200.0],["2024-04-22",57.57,58.78,57.54,58.25,1051300.0],["2024-04-23",58.48,60.6,58.325,60.14,924500.0],["2024-04-24",60.37,60.81,59.915,60.28,875000.0],["2024-04-25",59.81,60.2,59.16,59.92,589600.0],["2024-04-26",59.99,60.41,58.66,58.98,1043800.0],["2024-04-29",59.57,59.85,58.66,59.24,1120900.0],["2024-04-30",58.5,59.1,57.56,57.57,1168300.0],["2024-05-01",57.92,60.22,57.68,58.24,902100.0],["2024-05-02",58.79,58.79,56.61,56.73,2054900.0],["2024-05-03",60.76,60.76,57.06,57.88,3913000.0],["2024-05-06",58.38,58.76,55.5,55.69,1661800.0],["2024-05-07",55.54,57.325,55.54,56.45,1257200.0],["2024-05-08",55.81,56.07,54.29,54.32,1027600.0],["2024-05-09",54.3,54.72,53.52,53.56,1724700.0],["2024-05-10",53.61,53.94,52.96,53.06,1175900.0],["2024-05-13",53.38,54.91,53.235,53.45,1078600.0],["2024-05-14",53.61,54.12,52.64,53.26,1258500.0],["2024-05-15",53.94,55.45,53.24,53.59,1269400.0],["2024-05-16",53.43,54.18,52.92,53.87,776000.0],["2024-05-17",53.6,53.91,53.04,53.07,753400.0],["2024-05-20",53.0,53.9,52.74,53.65,636700.0],["2024-05-21",53.22,53.62,51.77,52.45,1195600.0],["2024-05-22",52.45,53.21,52.13,52.24,735200.0],["2024-05-23",52.55,52.615,50.27,50.51,833900.0],["2024-05-24",50.28,50.7,49.52,50.04,862500.0],["2024-05-28",50.23,50.25,48.74,48.8,1236700.0],["2024-05-29",48.12,48.365,47.59,47.78,787600.0],["2024-05-30",47.21,47.38,46.1,46.49,1815600.0],["2024-05-31",47.09,47.19,45.49,46.76,1368200.0],["2024-06-03",47.82,48.22,46.02,46.68,1302800.0],["2024-06-04",46.2,46.84,44.67,44.76,2026700.0],["2024-06-05",44.62,44.78,41.79,42.14,3353700.0],["2024-06-06",42.25,43.855,42.15,43.61,2073900.0],["2024-06-07",43.09,43.72,42.455,42.99,1276100.0],["2024-06-10",42.59,43.56,42.29,42.92,1146300.0],["2024-06-11",42.86,43.92,42.49,43.89,1405700.0],["2024-06-12",45.0,45.99,43.55,43.77,1876800.0],["2024-06-13",44.0,44.14,41.3,42.01,1614400.0],["2024-06-14",41.82,42.23,40.82,41.74,1495900.0],["2024-06-17",41.42,41.465,40.62,41.12,1074100.0],["2024-06-18",41.01,41.23,40.08,40.09,1028800.0],["2024-06-20",40.02,40.615,39.89,40.285,1542400.0],["2024-06-21",40.47,41.78,40.12,41.52,1951800.0],["2024-06-24",41.42,41.99,40.75,40.87,915100.0],["2024-06-25",40.89,40.89,39.52,39.54,1004600.0],["2024-06-26",39.19,40.78,39.07,40.74,979500.0],["2024-06-27",40.77,43.22,40.72,43.19,1633400.0],["2024-06-28",43.95,44.31,43.135,44.1,1625400.0],["2024-07-01",44.31,44.62,43.21,43.55,985300.0],["2024-07-02",43.54,44.11,42.53,43.13,1612500.0],["2024-07-03",43.19,43.67,42.79,42.82,548800.0],["2024-07-05",42.7,43.81,42.665,42.88,1072600.0],["2024-07-08",43.04,43.04,41.712,42.52,1070600.0],["2024-07-09",42.52,42.655,41.088,41.81,998800.0],["2024-07-10",41.6,41.876,39.445,40.0,1297400.0],["2024-07-11",40.43,43.241,40.27,41.72,2252800.0],["2024-07-12",42.05,43.85,41.9,43.74,1531700.0],["2024-07-15",44.02,44.91,43.757,44.07,1072500.0],["2024-07-16",44.51,45.797,44.49,45.66,842700.0],["2024-07-17",45.12,47.0,44.75,46.62,1518300.0],["2024-07-18",46.24,47.0,43.52,43.8,1764200.0],["2024-07-19",43.65,44.59,43.3,44.44,1000300.0],["2024-07-22",44.91,44.975,43.29,43.61,703800.0],["2024-07-23",43.54,45.24,43.54,44.58,1124700.0],["2024-07-24",44.35,44.91,43.18,43.3,783600.0],["2024-07-25",44.06,45.81,43.39,44.73,955500.0],["2024-07-26",45.33,46.83,44.75,46.76,983700.0],["2024-07-29",46.92,47.13,45.69,45.93,747700.0],["2024-07-30",45.95,46.28,44.33,45.04,1262300.0],["2024-07-31",45.15,45.85,44.25,44.55,1050400.0],["2024-08-01",44.33,44.8,42.57,42.88,1028100.0],["2024-08-02",41.18,41.21,39.88,40.77,1418700.0],["2024-08-05",40.655,40.92,39.62,40.17,1271600.0],["2024-08-06",40.44,40.7,39.5,40.17,923100.0],["2024-08-07",40.46,42.5,40.19,41.27,1061200.0],["2024-08-08",41.6,42.78,40.49,42.47,2348600.0],["2024-08-09",34.2,35.68,28.75,31.22,13572500.0],["2024-08-12",31.94,33.17,31.6,32.36,3739300.0],["2024-08-13",32.31,33.2,31.46,31.82,2345300.0],["2024-08-14",31.73,32.67,31.73,32.21,2186400.0],["2024-08-15",32.95,33.55,32.745,33.45,1742700.0],["2024-08-16",33.34,33.82,32.6,32.92,1448800.0],["2024-08-19",33.04,35.16,33.04,34.97,1333600.0],["2024-08-20",34.85,35.2,34.15,34.17,1328300.0],["2024-08-21",34.89,35.14,33.8,34.15,1626600.0],["2024-08-22",34.15,34.26,33.12,33.16,1125000.0],["2024-08-23",33.48,34.25,33.14,33.77,1419400.0],["2024-08-26",34.0,34.065,32.94,33.64,1773900.0],["2024-08-27",33.14,33.42,32.85,33.1,1059800.0],["2024-08-28",32.89,33.14,31.75,32.44,1691300.0],["2024-08-29",32.8,33.46,32.47,32.94,1573200.0],["2024-08-30",33.1,33.44,32.13,32.25,1729900.0],["2024-09-03",31.94,32.09,30.565,31.05,2454700.0],["2024-09-04",30.83,30.83,29.62,29.82,2152700.0],["2024-09-05",29.63,30.225,28.98,29.58,2935100.0],["2024-09-06",29.84,30.1,28.59,28.61,2156000.0],["2024-09-09",28.47,28.86,27.74,27.79,2167200.0],["2024-09-10",27.85,28.065,26.6,26.99,2183300.0],["2024-09-11",26.95,27.43,26.725,27.33,1626200.0],["2024-09-12",27.54,28.11,26.85,27.83,1747900.0],["2024-09-13",27.98,29.42,27.86,28.49,1225400.0],["2024-09-16",28.7,29.06,28.185,28.79,2372100.0],["2024-09-17",28.99,29.33,28.15,28.39,1533000.0],["2024-09-18",28.3,29.1,27.9,28.52,1222000.0],["2024-09-19",29.33,29.419,28.418,28.48,1434600.0],["2024-09-20",28.4,28.42,27.4,27.77,2427500.0],["2024-09-23",27.84,28.03,27.39,27.59,2211300.0],["2024-09-24",27.92,27.93,27.46,27.65,1624200.0],["2024-09-25",27.48,28.11,27.2,27.78,2849200.0],["2024-09-26",28.47,28.47,27.4,28.29,3607600.0],["2024-09-27",28.77,29.16,28.52,28.755,1441400.0],["2024-09-30",28.63,29.08,28.45,28.73,1034800.0],["2024-10-01",28.85,28.96,27.22,27.26,1105300.0],["2024-10-02",27.25,28.485,27.0,28.18,1440200.0],["2024-10-03",28.0,28.28,27.76,28.18,846500.0],["2024-10-04",28.77,29.9,28.77,29.41,1414600.0],["2024-10-07",29.46,30.19,28.63,28.77,612000.0],["2024-10-08",28.69,28.69,28.0,28.01,859900.0],["2024-10-09",28.13,28.55,28.09,28.21,760300.0],["2024-10-10",28.02,30.09,27.73,29.92,1367500.0],["2024-10-11",29.84,31.04,29.83,30.38,1973300.0],["2024-10-14",30.53,30.805,30.15,30.21,992000.0],["2024-10-15",30.02,30.68,30.01,30.41,1286600.0],["2024-10-16",30.64,31.0,29.63,29.87,1535100.0],["2024-10-17",29.76,30.0,29.06,29.97,803500.0],["2024-10-18",30.19,30.88,30.11,30.58,1566200.0],["2024-10-21",30.43,31.15,30.15,30.92,1560600.0],["2024-10-22",30.59,31.82,30.02,30.16,2642900.0],["2024-10-23",30.04,30.23,29.55,29.99,1231500.0],["2024-10-24",30.31,30.96,29.865,30.8,1202400.0],["2024-10-25",30.9,31.38,29.54,29.55,1301700.0],["2024-10-28",30.12,30.16,29.36,29.68,1145400.0],["2024-10-29",29.75,30.27,29.45,30.05,1323900.0],["2024-10-30",29.79,30.52,29.57,29.61,954800.0],["2024-10-31",29.91,30.43,29.47,29.53,1012900.0],["2024-11-01",30.07,31.3,29.77,30.96,1336200.0],["2024-11-04",30.58,31.36,30.03,30.31,1313700.0],["2024-11-05",30.26,31.06,29.25,30.69,1268000.0],["2024-11-06",31.49,32.27,31.06,31.48,1616900.0],["2024-11-07",31.69,33.43,31.605,32.81,3717100.0],["2024-11-08",40.1,40.59,36.0,36.82,6456400.0],["2024-11-11",37.74,39.79,37.27,39.67,4683700.0],["2024-11-12",37.95,39.85,37.95,39.27,3031100.0],["2024-11-13",39.34,40.81,39.245,40.35,6195500.0],["2024-11-14",40.23,40.37,38.48,38.96,2280500.0],["2024-11-15",38.5,39.13,37.625,38.07,2222600.0],["2024-11-18",38.09,38.44,36.67,37.06,1855400.0],["2024-11-19",36.6,37.68,36.6,37.68,1127700.0],["2024-11-20",37.78,38.48,37.7,38.0,1050900.0],["2024-11-21",38.38,39.04,37.8,38.46,1416600.0],["2024-11-22",38.58,40.45,38.58,40.32,1482500.0],["2024-11-25",40.83,42.42,40.83,40.97,2656600.0],["2024-11-26",40.67,41.15,39.7,40.89,1499700.0],["2024-11-27",41.0,41.95,40.58,41.61,1151900.0],["2024-11-29",41.8,41.88,40.77,41.28,613700.0],["2024-12-02",41.58,42.175,40.92,41.57,1228000.0],["2024-12-03",41.2,41.83,41.012,41.46,861300.0],["2024-12-04",41.55,42.87,41.04,42.46,1434000.0],["2024-12-05",42.71,43.051,41.25,41.77,951000.0],["2024-12-06",42.06,43.06,41.75,42.48,945400.0],["2024-12-09",43.155,44.36,41.4,41.6,1978600.0],["2024-12-10",41.49,43.31,41.253,42.24,1603700.0],["2024-12-11",42.13,43.42,42.13,43.04,895800.0],["2024-12-12",42.5,43.62,42.295,43.41,802100.0],["2024-12-13",43.1,43.75,41.89,42.21,907700.0],["2024-12-16",42.54,43.36,41.17,42.61,1045400.0],["2024-12-17",42.85,43.62,42.27,42.73,1628600.0],["2024-12-18",42.75,43.39,41.155,41.24,1711200.0],["2024-12-19",41.59,42.05,40.25,41.48,1520600.0],["2024-12-20",41.14,43.06,40.77,42.63,1709000.0],["2024-12-23",42.49,43.09,41.93,42.48,782700.0],["2024-12-24",42.52,42.66,41.695,42.39,245500.0],["2024-12-26",42.14,42.75,41.9,42.38,461700.0],["2024-12-27",42.5,42.8,40.91,41.42,602600.0],["2024-12-30",40.76,41.46,40.2,40.72,509000.0],["2024-12-31",41.38,41.46,40.41,40.64,554900.0],["2025-01-02",40.9,41.24,40.27,40.44,529500.0],["2025-01-03",40.5,41.45,40.42,41.04,771000.0],["2025-01-06",41.52,42.49,40.82,41.17,1305400.0],["2025-01-07",41.32,41.32,38.75,39.16,1129500.0],["2025-01-08",38.63,39.34,37.9,38.94,1130000.0],["2025-01-10",38.09,38.405,37.25,37.58,1014100.0],["2025-01-13",37.51,38.16,37.01,37.84,706100.0],["2025-01-14",38.14,38.6,37.35,37.46,662500.0],["2025-01-15",38.21,38.41,37.11,37.18,735700.0],["2025-01-16",37.47,37.575,36.54,36.6,841400.0],["2025-01-17",37.24,37.45,36.2,37.39,2033500.0],["2025-01-21",38.3,40.38,38.21,39.54,1523900.0],["2025-01-22",39.68,40.1,39.0,39.73,1079800.0],["2025-01-23",39.58,39.85,38.03,39.13,1121800.0],["2025-01-24",39.5,40.92,39.02,39.74,952400.0],["2025-01-27",39.42,41.1,39.32,39.84,1194100.0],["2025-01-28",39.96,41.58,38.52,41.35,1658500.0],["2025-01-29",41.11,41.26,39.865,40.96,1870100.0],["2025-01-30",41.02,41.685,39.98,40.76,1049800.0],["2025-01-31",42.03,42.95,40.81,40.99,1230400.0],["2025-02-03",39.64,40.93,39.25,40.49,1160300.0],["2025-02-04",41.12,43.47,41.12,42.665,2184800.0],["2025-02-05",42.7,43.0,41.685,42.82,1256900.0],["2025-02-06",43.28,43.457,41.87,41.97,815200.0],["2025-02-07",41.69,42.05,40.5,40.87,909600.0],["2025-02-10",41.45,41.66,40.825,41.0,1157700.0],["2025-02-11",40.69,40.91,40.03,40.65,622000.0],["2025-02-12",40.05,41.23,39.81,41.2,618500.0],["2025-02-13",41.52,41.79,40.78,41.51,763800.0],["2025-02-14",41.344,41.42,39.79,40.12,867000.0],["2025-02-18",40.34,42.52,40.32,42.52,1681900.0],["2025-02-19",42.7,43.62,41.33,41.82,1964600.0],["2025-02-20",41.37,41.93,40.02,41.69,3803700.0],["2025-02-21",49.75,49.9,41.5,42.09,7965500.0],["2025-02-24",42.22,42.66,39.4,41.77,4431000.0],["2025-02-25",41.42,41.6,38.36,38.73,3209600.0],["2025-02-26",39.35,40.0,37.72,37.95,2173900.0],["2025-02-27",38.42,38.47,36.52,36.59,1569800.0],["2025-02-28",36.35,36.42,35.45,36.2,2678400.0],["2025-03-03",36.52,36.73,34.03,34.48,2212500.0],["2025-03-04",33.78,34.141,32.55,33.35,2895800.0],["2025-03-05",33.28,34.48,33.185,34.34,1999700.0],["2025-03-06",33.91,34.82,32.475,32.89,1462500.0],["2025-03-07",32.41,32.82,31.18,32.48,1696900.0],["2025-03-10",31.89,32.15,30.28,30.54,1413200.0],["2025-03-11",30.24,30.795,29.24,29.66,2154400.0],["2025-03-12",30.35,30.607,29.05,29.59,2143400.0],["2025-03-13",29.58,29.729,28.04,28.24,2263100.0],["2025-03-14",28.8,29.73,28.685,29.48,1383000.0],["2025-03-17",29.875,30.81,29.75,30.23,1275100.0],["2025-03-18",29.9,30.25,29.645,29.88,1116400.0],["2025-03-19",29.95,30.735,29.95,30.21,1452300.0],["2025-03-20",30.13,30.49,29.5,29.63,1085000.0],["2025-03-21",29.27,30.29,29.04,30.14,1320900.0],["2025-03-24",30.87,31.49,30.54,30.87,1402200.0],["2025-03-25",31.11,31.776,30.44,30.72,1552500.0],["2025-03-26",30.48,30.82,29.63,29.7,765200.0],["2025-03-27",29.32,29.86,28.55,29.32,2284600.0],["2025-03-28",29.05,29.18,27.34,27.75,1386100.0],["2025-03-31",27.01,27.455,26.48,27.15,1798800.0],["2025-04-01",27.0,27.44,26.34,27.08,2122600.0],["2025-04-02",26.65,28.29,26.64,27.46,1310800.0],["2025-04-03",25.665,25.948,24.7,25.24,2507400.0],["2025-04-04",23.86,24.05,22.09,23.0,2767600.0],["2025-04-07",22.41,23.87,21.3,22.655,2568000.0],["2025-04-08",23.87,24.1,21.18,21.54,2801600.0],["2025-04-09",21.34,25.65,21.04,25.26,4062200.0],["2025-04-10",24.13,24.4,22.62,23.23,1693100.0],["2025-04-11",23.01,23.248,22.0,23.07,1518500.0],["2025-04-14",23.64,23.8,22.33,23.18,1502000.0],["2025-04-15",23.24,24.13,22.985,23.12,1544500.0],["2025-04-16",22.79,23.12,22.16,22.62,1084700.0],["2025-04-17",22.72,23.04,22.05,22.32,1096800.0],["2025-04-21",21.96,22.25,21.12,21.59,1262800.0],["2025-04-22",21.91,22.27,21.3,22.25,1426800.0],["2025-04-23",23.45,24.76,23.045,23.19,2611200.0],["2025-04-24",23.29,24.67,23.29,24.63,1492900.0],["2025-04-25",24.56,25.54,24.205,25.06,1302200.0],["2025-04-28",25.06,25.53,24.44,25.12,3974800.0],["2025-04-29",25.17,25.79,25.075,25.33,1920600.0],["2025-04-30",24.61,25.26,24.32,25.14,1518000.0],["2025-05-01",25.55,26.16,25.01,25.08,3947600.0],["2025-05-02",27.0,28.3,24.24,24.83,5035500.0],["2025-05-05",24.82,26.524,24.69,25.24,2803100.0],["2025-05-06",24.79,25.81,24.5,24.83,1635000.0],["2025-05-07",25.0,25.46,24.84,25.19,1372500.0],["2025-05-08",25.67,27.04,25.565,26.355,2597200.0],["2025-05-09",26.63,27.49,26.48,26.52,1685300.0],["2025-05-12",28.2,28.43,27.45,28.05,1508500.0],["2025-05-13",28.12,28.63,27.9,28.26,1267900.0],["2025-05-14",28.24,28.735,28.01,28.39,962000.0],["2025-05-15",28.07,28.235,27.34,27.67,1176400.0],["2025-05-16",27.55,28.23,27.35,28.05,1252500.0],["2025-05-19",27.37,27.69,27.2,27.23,814900.0],["2025-05-20",27.24,27.3,26.39,26.74,1745800.0],["2025-05-21",26.37,26.63,25.45,25.51,1941700.0],["2025-05-22",25.52,27.32,25.5,26.96,3132300.0],["2025-05-23",26.23,26.98,26.16,26.59,1866200.0],["2025-05-27",27.29,27.505,26.7,27.44,1736200.0],["2025-05-28",27.44,27.54,26.68,27.11,1595900.0],["2025-05-29",27.33,27.33,26.495,27.0,1834200.0],["2025-05-30",26.73,26.95,26.1,26.51,2176900.0],["2025-06-02",26.23,26.605,25.5,26.26,1684400.0],["2025-06-03",26.46,27.73,26.14,27.73,2411200.0],["2025-06-04",27.72,29.13,27.72,29.09,1888700.0],["2025-06-05",29.23,29.68,28.361,28.55,1696800.0],["2025-06-06",29.16,29.55,28.69,29.15,2019100.0],["2025-06-09",29.35,29.875,29.19,29.56,1850100.0],["2025-06-10",29.71,30.38,28.96,29.24,2122500.0],["2025-06-11",29.38,29.4,28.38,28.43,1479800.0],["2025-06-12",28.18,28.64,27.685,27.75,1306100.0],["2025-06-13",27.19,27.577,26.52,26.65,1181200.0],["2025-06-16",27.0,27.72,26.82,27.71,1155900.0],["2025-06-17",27.48,28.02,27.18,27.53,1078200.0],["2025-06-18",27.49,27.631,26.915,27.36,1406900.0],["2025-06-20",27.8,27.8,26.73,26.85,1240500.0],["2025-06-23",26.75,27.08,25.96,26.55,1541400.0],["2025-06-24",27.09,27.5,26.695,26.99,1388700.0],["2025-06-25",27.23,27.27,26.28,26.61,1486300.0],["2025-06-26",26.82,26.885,26.32,26.65,1877700.0],["2025-06-27",26.82,27.07,26.06,26.74,12767600.0],["2025-06-30",26.92,27.36,26.335,26.48,2617200.0],["2025-07-01",26.44,27.465,26.056,26.61,2440400.0],["2025-07-02",26.74,27.285,26.285,26.73,2344600.0],["2025-07-03",27.07,27.96,27.0,27.71,2294600.0],["2025-07-07",27.405,28.275,27.35,27.81,2586600.0],["2025-07-08",28.08,29.35,27.91,29.13,2216800.0],["2025-07-09",29.375,29.71,28.48,28.74,1544000.0],["2025-07-10",28.71,28.95,27.83,27.86,2295500.0],["2025-07-11",27.62,28.2,26.53,26.6,1815200.0],["2025-07-14",26.45,26.83,26.06,26.21,1654300.0],["2025-07-15",26.4,26.68,25.78,25.86,1478800.0],["2025-07-16",26.16,26.2,25.01,25.39,1556600.0],["2025-07-17",25.5,26.98,25.475,26.86,1861700.0],["2025-07-18",27.16,27.22,26.43,26.94,1421200.0],["2025-07-21",27.4,27.65,26.9,27.29,1594000.0],["2025-07-22",27.39,28.64,27.08,28.36,1956000.0],["2025-07-23",28.475,29.24,27.965,29.16,1648800.0],["2025-07-24",29.03,29.125,28.055,28.63,1036500.0],["2025-07-25",28.76,28.98,28.04,28.84,966100.0],["2025-07-28",29.09,29.64,28.819,29.15,1559000.0],["2025-07-29",29.23,29.5,27.65,28.38,1880000.0],["2025-07-30",28.51,28.51,27.1,27.27,2493000.0],["2025-07-31",27.23,27.23,25.81,25.83,3126700.0],["2025-08-01",26.235,27.35,23.98,24.28,6301800.0],["2025-08-04",24.8,25.49,24.5,25.05,2131000.0],["2025-08-05",25.25,26.13,24.87,25.86,2984100.0],["2025-08-06",26.2,26.48,25.6,25.92,2402400.0],["2025-08-07",26.4,26.44,25.19,25.29,2512000.0],["2025-08-08",25.27,25.57,24.025,24.39,2427500.0],["2025-08-11",24.33,24.74,23.785,24.05,2345800.0],["2025-08-12",24.155,24.81,23.68,24.59,1987400.0],["2025-08-13",24.8,26.21,24.32,26.2,2215300.0],["2025-08-14",26.0,26.3,24.95,25.14,2849400.0],["2025-08-15",25.425,26.37,25.2,26.04,2600800.0],["2025-08-18",26.25,26.805,25.875,26.395,1947300.0],["2025-08-19",26.59,27.07,25.93,26.09,1891200.0],["2025-08-20",25.84,26.22,25.501,25.75,1585000.0],["2025-08-21",25.26,25.595,24.925,25.51,1547900.0],["2025-08-22",25.71,27.75,25.58,27.57,2751600.0],["2025-08-25",27.49,27.56,26.57,26.7,1540200.0],["2025-08-26",26.61,26.78,25.89,25.99,1328800.0],["2025-08-27",26.04,27.02,26.04,27.01,1201000.0],["2025-08-28",27.18,27.45,26.51,26.69,1839400.0],["2025-08-29",26.79,27.28,26.655,26.92,1894500.0],["2025-09-02",26.25,26.581,25.51,26.34,1837500.0],["2025-09-03",26.21,26.792,26.05,26.48,1297100.0],["2025-09-04",26.1,26.35,25.07,26.3,1989100.0],["2025-09-05",26.48,27.42,26.21,26.7,2463500.0],["2025-09-08",26.76,27.045,26.28,26.66,1975600.0],["2025-09-09",26.67,26.745,26.25,26.38,1218700.0],["2025-09-10",26.24,26.53,25.16,25.28,2085300.0],["2025-09-11",25.48,26.185,25.28,26.1,1670000.0],["2025-09-12",26.25,26.51,25.77,25.84,1706400.0],["2025-09-15",26.2,26.802,25.725,25.795,1787900.0],["2025-09-16",25.75,25.825,25.13,25.5,2693400.0],["2025-09-17",25.54,26.75,25.44,25.94,1418400.0],["2025-09-18",26.67,27.0,26.15,26.58,1895900.0],["2025-09-19",26.6,26.85,26.29,26.49,2201200.0],["2025-09-22",26.26,27.48,26.045,27.36,1510900.0],["2025-09-23",27.575,27.575,25.96,26.03,2278200.0],["2025-09-24",26.14,26.36,25.76,25.82,1390600.0],["2025-09-25",25.53,25.68,24.78,25.02,1498900.0],["2025-09-26",25.09,25.42,24.66,25.12,1425200.0],["2025-09-29",25.41,25.68,24.981,25.47,1473700.0],["2025-09-30",25.48,25.61,24.01,24.2,2012200.0],["2025-10-01",24.32,24.7,23.57,23.66,2263300.0],["2025-10-02",23.78,23.93,23.0,23.015,2734100.0],["2025-10-03",23.01,23.52,22.702,22.8,1935000.0],["2025-10-06",23.235,23.5,22.24,23.09,1887200.0],["2025-10-07",23.25,23.322,22.01,22.17,2345100.0],["2025-10-08",22.33,22.655,22.01,22.04,1413200.0],["2025-10-09",22.08,22.3,21.85,22.04,2010000.0],["2025-10-10",22.2,22.251,20.5,20.61,2349000.0],["2025-10-13",20.92,21.63,20.48,21.6,3507200.0],["2025-10-14",21.15,22.54,21.1,22.26,1652600.0],["2025-10-15",22.5,22.57,21.47,21.87,1525100.0],["2025-10-16",22.08,22.18,21.23,21.56,1623200.0],["2025-10-17",21.36,21.67,21.195,21.56,960100.0],["2025-10-20",21.67,22.75,21.67,22.43,1322700.0],["2025-10-21",22.43,23.605,22.331,23.13,1706700.0],["2025-10-22",22.98,23.33,22.737,22.89,1779000.0],["2025-10-23",22.78,23.14,22.51,23.02,1690700.0],["2025-10-24",23.49,23.99,23.355,23.57,1432800.0],["2025-10-27",23.94,23.96,23.491,23.66,1158400.0],["2025-10-28",23.66,24.38,23.35,23.65,1582100.0],["2025-10-29",23.54,24.31,23.17,23.38,2522700.0],["2025-10-30",22.98,23.845,22.83,23.36,1945700.0],["2025-10-31",23.61,24.665,23.495,24.28,1547400.0],["2025-11-03",24.35,24.96,23.72,24.33,3213700.0],["2025-11-04",23.39,23.97,22.76,23.01,1480700.0],["2025-11-05",23.2,23.385,22.68,22.76,1806000.0],["2025-11-06",22.72,22.792,21.26,21.54,3084900.0],["2025-11-07",21.46,21.88,17.97,19.84,12902200.0],["2025-11-10",20.31,21.02,19.62,20.76,3706700.0],["2025-11-11",20.61,20.82,20.12,20.33,1843300.0],["2025-11-12",21.13,21.57,20.658,20.99,2165000.0],["2025-11-13",21.04,21.39,20.325,20.47,1420500.0],["2025-11-14",20.0,20.56,19.8,20.27,1354600.0],["2025-11-17",20.05,20.226,18.517,18.72,2123500.0],["2025-11-18",18.51,18.74,18.21,18.59,2233900.0],["2025-11-19",18.55,18.6,18.0,18.28,1978200.0],["2025-11-20",18.56,18.61,17.76,17.78,2203200.0],["2025-11-21",17.8,19.075,17.71,18.94,3000000.0],["2025-11-24",18.95,19.305,18.82,19.07,1685700.0],["2025-11-25",19.17,19.79,19.17,19.44,2215100.0],["2025-11-26",19.39,19.84,19.283,19.56,1616100.0],["2025-11-28",19.61,19.72,19.42,19.59,794300.0],["2025-12-01",19.16,20.33,19.1,19.86,2723600.0],["2025-12-02",20.01,20.23,19.595,19.69,1689800.0],["2025-12-03",19.73,20.53,19.62,20.45,1644100.0],["2025-12-04",20.52,20.74,20.12,20.74,1894100.0],["2025-12-05",20.53,21.31,20.43,20.65,1991500.0],["2025-12-08",20.69,20.9,20.48,20.82,1322600.0],["2025-12-09",20.7,21.655,20.67,21.51,1747600.0],["2025-12-10",21.37,21.89,21.26,21.6,1354900.0],["2025-12-11",21.6,21.89,21.37,21.47,1112700.0],["2025-12-12",21.395,21.6,21.015,21.14,1632000.0],["2025-12-15",21.16,21.39,20.55,20.6,2268300.0],["2025-12-16",20.56,21.74,20.55,21.51,1601700.0],["2025-12-17",21.275,22.08,21.041,21.11,1413100.0],["2025-12-18",21.44,21.55,20.79,21.01,2104500.0],["2025-12-19",21.03,21.28,20.44,20.54,3462900.0],["2025-12-22",20.55,20.89,20.39,20.42,1046800.0],["2025-12-23",20.19,20.32,19.65,19.74,1511800.0],["2025-12-24",19.74,19.835,19.625,19.71,493300.0],["2025-12-26",19.61,20.0,19.61,19.99,1250800.0],["2025-12-29",19.87,20.12,19.805,19.945,1304500.0],["2025-12-30",19.86,20.24,19.86,20.0,1866200.0],["2025-12-31",19.98,20.2,19.77,20.05,1176800.0],["2026-01-02",20.25,20.286,18.755,18.81,1615000.0],["2026-01-05",18.45,19.8,18.41,19.02,1834400.0],["2026-01-06",19.03,19.8,19.03,19.74,2189400.0],["2026-01-07",19.75,20.106,19.62,19.94,1381000.0],["2026-01-08",19.91,20.015,19.41,19.9,1747200.0],["2026-01-09",19.94,20.16,19.3,19.86,1209900.0],["2026-01-12",19.71,20.06,19.33,19.69,1290300.0],["2026-01-13",19.71,19.88,18.83,18.84,1548000.0],["2026-01-14",18.84,19.39,18.712,18.99,1378600.0],["2026-01-15",19.0,19.09,18.5,19.01,1755800.0],["2026-01-16",19.02,19.02,17.545,17.59,2733200.0],["2026-01-20",17.11,17.79,16.96,17.15,2900600.0],["2026-01-21",17.22,17.57,17.15,17.4,2121500.0],["2026-01-22",17.56,18.89,17.56,18.87,4444000.0],["2026-01-23",18.73,19.0,18.135,18.32,2327600.0],["2026-01-26",18.39,19.51,18.39,19.28,2171900.0],["2026-01-27",19.28,19.4,18.215,18.37,1674100.0],["2026-01-28",18.63,18.8,18.12,18.27,1607200.0],["2026-01-29",17.75,17.8,17.06,17.79,2557500.0],["2026-01-30",17.66,17.825,17.26,17.66,1781000.0],["2026-02-02",17.74,18.12,17.34,17.98,2059100.0],["2026-02-03",17.77,17.8,16.1,16.71,4011500.0],["2026-02-04",16.61,17.15,16.11,17.1,2904400.0],["2026-02-05",17.0,17.4,15.705,16.01,3488700.0],["2026-02-06",16.2,17.215,15.995,17.08,2248800.0],["2026-02-09",17.08,17.2,16.595,17.04,2243700.0],["2026-02-10",17.31,18.405,17.15,17.77,2238600.0],["2026-02-11",17.65,17.74,16.37,16.59,3309000.0],["2026-02-12",16.59,16.895,15.7,16.57,2323800.0],["2026-02-13",16.57,17.03,16.385,16.75,1691300.0],["2026-02-17",16.78,17.25,16.05,16.33,2528800.0],["2026-02-18",16.29,16.84,16.21,16.73,1704700.0],["2026-02-19",16.61,17.27,16.36,17.18,2972600.0],["2026-02-20",17.68,20.765,16.73,19.32,9079100.0],["2026-02-23",18.86,18.9,17.65,17.74,5551400.0],["2026-02-24",17.83,19.07,17.73,17.83,2751600.0],["2026-02-25",17.98,18.13,17.555,17.85,2190700.0],["2026-02-26",18.0,18.87,17.56,18.7,3250300.0],["2026-02-27",17.97,18.512,17.24,17.44,3405600.0],["2026-03-02",17.02,17.89,16.73,17.47,2846200.0],["2026-03-03",17.005,18.25,16.83,17.66,4319400.0],["2026-03-04",17.67,18.085,17.42,17.89,3025900.0],["2026-03-05",17.92,18.77,17.92,18.24,5152200.0],["2026-03-06",18.06,18.32,17.595,18.09,2376800.0],["2026-03-09",17.72,18.15,17.066,18.04,2437400.0],["2026-03-10",18.0,18.0,16.75,16.97,1975700.0],["2026-03-11",17.01,17.48,16.24,16.78,2096200.0],["2026-03-12",16.46,17.143,16.24,16.25,1547500.0],["2026-03-13",16.25,16.57,15.675,15.76,2118800.0],["2026-03-16",15.97,16.11,15.56,15.73,1814500.0],["2026-03-17",15.79,16.39,15.65,15.98,2101500.0],["2026-03-18",15.7,16.07,15.54,15.64,1254600.0],["2026-03-19",15.59,16.26,15.55,15.8,1953900.0],["2026-03-20",15.61,15.8,15.16,15.53,2186600.0],["2026-03-23",15.96,16.22,15.637,16.07,2525600.0],["2026-03-24",15.84,15.93,15.0,15.03,1989400.0],["2026-03-25",15.45,15.65,14.225,14.605,2232300.0],["2026-03-26",14.5,15.39,14.425,15.12,1828700.0],["2026-03-27",14.78,14.79,14.27,14.43,1752900.0],["2026-03-30",14.59,15.07,14.51,14.77,1862000.0],["2026-03-31",14.87,15.33,14.63,15.17,1750500.0],["2026-04-01",15.32,15.32,14.52,15.06,1785300.0],["2026-04-02",14.87,15.41,14.5,15.01,2581000.0],["2026-04-06",15.07,15.35,14.94,15.17,1527400.0],["2026-04-07",15.08,15.38,14.885,14.96,1551300.0],["2026-04-08",15.75,15.9,14.41,14.59,2200700.0],["2026-04-09",14.37,14.4,13.72,13.82,2621200.0],["2026-04-10",13.81,13.89,13.29,13.61,2375500.0],["2026-04-13",13.59,14.6,13.59,14.44,1992900.0],["2026-04-14",14.67,15.0,14.335,14.43,1859700.0],["2026-04-15",14.7,15.445,14.52,15.36,2071500.0],["2026-04-16",15.65,16.13,15.389,15.68,2277200.0],["2026-04-17",16.06,16.26,15.635,15.78,2013600.0],["2026-04-20",15.6,16.25,15.6,16.24,1814800.0],["2026-04-21",16.32,17.24,16.15,16.49,2352400.0],["2026-04-22",16.52,16.84,16.27,16.59,1531000.0],["2026-04-23",16.01,16.08,14.96,15.46,2433700.0],["2026-04-24",15.62,16.59,15.48,16.55,2222800.0],["2026-04-27",16.518,16.92,16.34,16.56,2289600.0],["2026-04-28",16.42,17.19,16.42,16.76,1830000.0],["2026-04-29",16.57,17.09,16.35,17.05,1760000.0],["2026-04-30",16.95,17.41,16.435,17.2,4820700.0],["2026-05-01",20.18,23.19,19.66,22.24,15302500.0],["2026-05-04",22.28,24.03,22.08,23.34,8980700.0],["2026-05-05",24.088,25.337,23.88,24.26,6288700.0],["2026-05-06",24.035,24.035,21.5,21.9,5457600.0],["2026-05-07",22.5,23.43,22.075,22.2,3095500.0],["2026-05-08",21.78,22.22,20.82,22.1,2942100.0],["2026-05-11",21.97,22.955,20.74,21.41,2692800.0],["2026-05-12",21.41,21.66,20.73,20.93,2458100.0],["2026-05-13",20.79,22.06,19.831,21.12,7046400.0],["2026-05-14",21.1,21.73,20.652,20.75,3325800.0],["2026-05-15",20.255,22.56,20.255,21.64,3441600.0],["2026-05-18",21.16,21.84,20.69,21.13,3504500.0],["2026-05-19",21.51,22.62,20.63,22.52,5582200.0],["2026-05-20",22.03,22.42,21.07,22.29,3354700.0],["2026-05-21",22.185,23.06,21.522,21.84,3301700.0],["2026-05-22",21.99,23.23,21.91,22.76,2374500.0],["2026-05-26",22.58,23.66,22.06,22.79,2354600.0],["2026-05-27",22.46,22.89,22.12,22.34,2072200.0],["2026-05-28",22.695,23.34,21.76,22.83,3312100.0],["2026-05-29",23.46,24.69,23.085,24.35,4606100.0],["2026-06-01",25.15,26.93,24.05,26.26,4857100.0],["2026-06-02",24.61,25.87,24.15,25.03,3893000.0],["2026-06-03",24.8,24.83,23.4,23.95,3294700.0],["2026-06-04",24.16,25.88,23.51,24.46,2687100.0],["2026-06-05",24.25,24.94,22.6,23.52,3372700.0],["2026-06-08",23.3,23.613,22.83,23.15,1902200.0],["2026-06-09",22.72,23.17,20.26,21.68,3291100.0],["2026-06-10",21.255,22.2,21.03,21.35,2114400.0],["2026-06-11",20.86,21.16,20.1,20.83,3309800.0],["2026-06-12",20.73,21.24,20.086,21.23,1755500.0],["2026-06-15",21.35,21.66,20.54,20.66,2295600.0],["2026-06-16",20.57,21.279,20.155,20.685,2347900.0],["2026-06-17",20.49,20.75,19.295,19.36,2705400.0],["2026-06-18",19.22,19.76,18.55,19.395,4380000.0],["2026-06-22",18.91,19.525,18.15,18.82,3570000.0],["2026-06-23",18.73,19.35,18.6,19.06,2289000.0],["2026-06-24",19.05,19.86,19.05,19.48,2245400.0],["2026-06-25",19.45,20.05,19.1,19.51,2077100.0],["2026-06-26",19.8,21.36,19.79,21.32,4979000.0],["2026-06-29",21.785,21.99,21.21,21.3,2278100.0],["2026-06-30",21.12,21.48,20.71,21.32,1424200.0],["2026-07-01",22.05,23.27,21.88,23.24,2587900.0],["2026-07-02",23.06,24.104,22.91,23.44,2681300.0],["2026-07-06",22.86,24.15,22.5501,24.1,2111732.841825],["2026-07-07",24.48,25.69,23.87,24.985,3506973.228264],["2026-07-08",24.17,24.88,23.64,24.2,2010088.062155],["2026-07-09",23.512,24.98,23.15,24.93,1470300.718382],["2026-07-10",25.798,25.798,25.0424,25.42,1676820.265111],["2026-07-13",25.51,26.38,25.305,25.81,1604102.391966],["2026-07-14",24.38,25.85,24.21,25.58,2232298.16314],["2026-07-15",26,26.55,24.53,24.86,2207055.018368],["2026-07-16",24.9,25.49,24.54,25.26,1435613.678614],["2026-07-17",24.755,26.18,24.69,25.58,1786172.704709],["2026-07-20",25.4,26.49,25.025,25.7,1067911.198416],["2026-07-21",25.16,26.14,24.9602,25.23,1542817.702453],["2026-07-22",24.89,25.015,22.4435,22.95,3055505.277047],["2026-07-23",23.23,23.61,20.76,21.745,3981247.679927],["2026-07-24",22.33,23.65,22.25,23.12,2711750.245439],["2026-07-27",23.51,25.925,23.51,25.55,3264678.373935],["2026-07-28",26,27.34,26,27.12,2388776.621819],["2026-07-29",26.9,28.045,26.86,27.165,2173792.445688],["2026-07-30",28.17,28.86,27.165,27.66,6035851.940069],["2026-07-31",27.4,28.15,26.94,27.51,16088469.219781],["2026-08-03",28.27,29.41,28.17,28.95,2747812.216253],["2026-08-04",28.725,30.21,28.44,29.79,3226414.09233],["2026-08-05",30.05,30.13,29.19,29.6,3040010.197974],["2026-08-06",28.81,29.64,28,28.37,3477458.269288],["2026-08-07",27.45,34.1,27.295,33.99,7890887.862974],["2026-08-10",33.48,34.37,32.55,33.95,643191.861491],["2026-08-11",33.975,34.5,32.59,32.63,2157187.900874],["2026-08-12",31.785,32.125,30.885,31.2,2235026.469413],["2026-08-13",31.31,34.1,30.87,33.8,2718111.902218],["2026-08-14",33.925,34.2435,32.13,33,1626804.969977],["2026-08-17",32.39,32.79,31.525,31.85,2495259.364065],["2026-08-18",31.93,33.035,31.805,32.45,1264170.400611],["2026-08-19",32.33,33.5,32.1758,32.74,1721460.902968],["2026-08-20",32.43,33.09,32.1116,32.3,1720052.638804],["2026-08-21",32.22,33,31.38,32.75,1518876.285375],["2026-08-24",32.81,33.62,32.523,32.77,1418655.894051],["2026-08-25",32.63,33.17,31.6,32.285,1738674.85417],["2026-08-26",31.46,32.2,30.66,32,1258458.721091],["2026-08-27",32.83,34.64,32.83,34.57,1601627.125988],["2026-08-28",34.26,35.17,33.865,34.05,1595600.448871],["2026-08-31",33.612,34.75,33.07,34.56,1383794.145064],["2026-09-01",33.81,34.7818,33.38,34.03,1672424.262537],["2026-09-02",34.03,34.8,33.3,33.59,1079785.085078],["2026-09-03",34.47,35.18,33.8,34.1,1368450.574617],["2026-09-04",33.492,33.9,32.11,33.27,1899500.552379],["2026-09-08",32.6,33.0563,31.09,31.23,1828554.809932],["2026-09-09",31,31.4699,30.31,30.37,1121440.769237],["2026-09-10",30.21,31.155,30.1,30.25,1273742.618415],["2026-09-11",30.22,31.14,30.17,30.66,866379.799738],["2026-09-14",31.69,32.24,30.68,31.75,1913964.65058],["2026-09-15",31.23,33.87,31.23,33.02,2928437.645707]]}