{"t":"GMED","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-08-03",13.1,14.65,13.06,13.5,3900600.0],["2012-08-06",13.62,14.0,13.5,13.56,190400.0],["2012-08-07",13.51,13.85,13.39,13.5,64800.0],["2012-08-08",13.5,13.5,13.18,13.45,114500.0],["2012-08-09",13.5,13.58,13.14,13.51,145400.0],["2012-08-10",13.45,14.12,13.45,13.9,106400.0],["2012-08-13",14.0,14.0,13.82,13.95,111200.0],["2012-08-14",13.94,14.62,13.9,14.62,91400.0],["2012-08-15",14.5,14.5,14.15,14.25,50200.0],["2012-08-16",14.25,14.42,14.25,14.35,51400.0],["2012-08-17",14.35,14.45,14.33,14.35,133000.0],["2012-08-20",14.36,14.67,14.36,14.44,76000.0],["2012-08-21",14.5,14.51,14.17,14.22,73100.0],["2012-08-22",13.63,14.44,13.63,14.44,64000.0],["2012-08-23",14.48,15.0,14.18,14.49,181300.0],["2012-08-24",14.61,14.81,14.61,14.66,73000.0],["2012-08-27",15.0,15.79,14.94,15.05,158500.0],["2012-08-28",15.45,15.45,15.16,15.25,256900.0],["2012-08-29",15.4,15.4,15.15,15.34,208100.0],["2012-08-30",15.55,15.66,15.26,15.61,182000.0],["2012-08-31",15.6,16.04,15.55,15.92,107500.0],["2012-09-04",16.07,16.3,15.8,16.14,209700.0],["2012-09-05",16.15,16.27,15.79,15.97,97600.0],["2012-09-06",16.12,16.68,15.77,16.46,90000.0],["2012-09-07",16.58,17.27,15.95,16.4,98800.0],["2012-09-10",16.6,16.92,16.48,16.53,113700.0],["2012-09-11",16.63,16.63,16.1,16.3,70200.0],["2012-09-12",16.3,16.5,16.21,16.3,63300.0],["2012-09-13",16.3,16.99,16.27,16.89,103000.0],["2012-09-14",17.03,17.03,16.52,16.81,96000.0],["2012-09-17",16.81,16.88,16.32,16.46,139200.0],["2012-09-18",16.59,16.97,16.43,16.84,141100.0],["2012-09-19",16.82,16.92,16.53,16.76,70800.0],["2012-09-20",16.83,16.89,16.55,16.72,86900.0],["2012-09-21",16.89,16.94,16.31,16.7,97900.0],["2012-09-24",16.5,16.75,16.32,16.52,109700.0],["2012-09-25",16.8,16.93,16.57,16.7,117200.0],["2012-09-26",16.63,16.89,16.5,16.8,50400.0],["2012-09-27",16.78,16.89,16.5,16.85,77200.0],["2012-09-28",16.84,18.17,16.75,18.03,1448500.0],["2012-10-01",18.18,19.17,18.13,18.48,328900.0],["2012-10-02",18.6,19.93,18.59,18.75,294600.0],["2012-10-03",18.77,19.0,18.31,18.35,212100.0],["2012-10-04",17.56,17.94,16.91,17.01,568500.0],["2012-10-05",16.91,16.99,16.53,16.55,201000.0],["2012-10-08",16.47,16.93,16.45,16.7,138900.0],["2012-10-09",16.66,16.82,16.06,16.6,104400.0],["2012-10-10",16.57,17.13,16.45,16.8,121300.0],["2012-10-11",16.93,17.37,16.93,17.37,77300.0],["2012-10-12",17.39,17.67,17.13,17.63,44400.0],["2012-10-15",17.74,18.12,17.43,18.12,102600.0],["2012-10-16",18.17,18.28,17.76,17.76,68000.0],["2012-10-17",17.7,17.7,16.86,17.05,129600.0],["2012-10-18",17.07,17.24,16.9,17.15,21300.0],["2012-10-19",17.09,17.09,16.34,16.91,245800.0],["2012-10-22",16.86,16.86,15.64,16.34,262900.0],["2012-10-23",16.23,16.93,16.18,16.5,73800.0],["2012-10-24",16.56,16.56,15.79,15.81,117700.0],["2012-10-25",15.88,16.44,15.75,16.06,228300.0],["2012-10-26",16.09,16.73,15.9,16.55,107500.0],["2012-10-31",16.61,17.4,16.44,17.16,272900.0],["2012-11-01",17.99,18.01,17.22,17.67,238200.0],["2012-11-02",16.0,16.82,14.0,14.38,1584100.0],["2012-11-05",14.8,14.89,13.82,14.02,500000.0],["2012-11-06",14.12,15.19,14.0,15.06,297200.0],["2012-11-07",14.78,15.19,14.53,14.65,163600.0],["2012-11-08",14.71,14.95,14.65,14.81,137000.0],["2012-11-09",14.81,14.81,13.32,13.86,578600.0],["2012-11-12",13.95,13.99,13.57,13.76,199300.0],["2012-11-13",13.69,13.8,13.5,13.63,151900.0],["2012-11-14",13.71,13.75,13.4,13.64,99800.0],["2012-11-15",13.6,13.6,13.14,13.5,133500.0],["2012-11-16",13.6,14.4,13.55,13.89,226700.0],["2012-11-19",14.1,14.18,13.5,14.11,124400.0],["2012-11-20",14.11,14.15,13.7,14.0,252000.0],["2012-11-21",14.03,14.1,13.81,14.06,48000.0],["2012-11-23",14.09,14.81,14.0,14.59,50500.0],["2012-11-26",14.74,14.74,14.27,14.46,88000.0],["2012-11-27",14.48,14.6,13.77,13.83,157000.0],["2012-11-28",13.79,13.97,13.51,13.78,267500.0],["2012-11-29",13.9,14.09,13.62,13.78,265000.0],["2012-11-30",13.84,13.88,13.3,13.31,427000.0],["2012-12-03",13.44,13.44,11.71,12.14,1081300.0],["2012-12-04",12.2,12.35,11.53,11.7,698600.0],["2012-12-05",11.81,11.97,11.35,11.86,431200.0],["2012-12-06",11.91,12.13,11.73,11.86,169300.0],["2012-12-07",11.86,11.96,11.41,11.74,386600.0],["2012-12-10",11.74,11.91,11.51,11.73,106800.0],["2012-12-11",11.79,11.79,11.12,11.57,657400.0],["2012-12-12",11.57,12.27,11.57,11.8,493000.0],["2012-12-13",11.82,11.98,11.58,11.59,173200.0],["2012-12-14",11.75,12.17,11.6,11.76,285600.0],["2012-12-17",11.79,11.84,11.48,11.61,173700.0],["2012-12-18",11.56,11.75,11.26,11.63,350200.0],["2012-12-19",11.65,11.99,11.31,11.31,259100.0],["2012-12-20",11.34,11.34,10.95,11.01,309800.0],["2012-12-21",11.02,11.06,10.8,10.97,329400.0],["2012-12-24",10.96,10.96,10.62,10.72,64100.0],["2012-12-26",10.74,11.23,10.65,11.03,199700.0],["2012-12-27",11.04,11.14,10.58,10.67,189900.0],["2012-12-28",10.59,10.65,10.27,10.37,142900.0],["2012-12-31",10.32,10.56,10.26,10.49,178000.0],["2013-01-02",10.78,11.05,10.55,10.94,269900.0],["2013-01-03",10.94,11.34,10.76,11.19,306900.0],["2013-01-04",11.2,11.2,10.95,11.04,91700.0],["2013-01-07",10.96,11.1,10.61,11.0,104200.0],["2013-01-08",10.99,11.01,10.74,10.88,140600.0],["2013-01-09",11.0,11.84,10.98,11.24,234100.0],["2013-01-10",11.37,12.33,11.16,11.8,341000.0],["2013-01-11",11.86,12.33,11.62,11.93,324800.0],["2013-01-14",11.95,12.42,11.87,12.32,253500.0],["2013-01-15",12.92,13.51,12.4,13.0,884200.0],["2013-01-16",13.0,13.21,12.35,12.47,410300.0],["2013-01-17",12.57,12.73,12.45,12.5,405800.0],["2013-01-18",12.51,12.97,12.4,12.82,367400.0],["2013-01-22",12.79,12.97,12.71,12.93,373900.0],["2013-01-23",12.87,13.39,12.67,13.28,341100.0],["2013-01-24",13.13,13.53,12.95,13.04,265300.0],["2013-01-25",13.21,13.5,13.0,13.1,267400.0],["2013-01-28",13.11,13.91,13.11,13.5,401000.0],["2013-01-29",13.53,13.54,13.02,13.19,584100.0],["2013-01-30",13.21,13.23,12.27,12.59,1090200.0],["2013-01-31",12.34,12.91,12.34,12.78,392100.0],["2013-02-01",12.71,13.07,12.6,12.9,678100.0],["2013-02-04",12.8,13.24,12.67,12.99,614000.0],["2013-02-05",12.95,13.31,12.88,13.03,586200.0],["2013-02-06",12.96,13.1,12.85,12.99,495500.0],["2013-02-07",12.97,13.26,12.91,13.24,583300.0],["2013-02-08",13.25,13.66,13.09,13.58,344600.0],["2013-02-11",13.61,14.89,13.22,14.65,715600.0],["2013-02-12",14.7,14.95,14.19,14.86,401600.0],["2013-02-13",14.84,15.01,14.18,14.47,701700.0],["2013-02-14",14.45,14.59,13.78,14.03,456800.0],["2013-02-15",14.24,14.26,13.75,13.9,346700.0],["2013-02-19",13.85,14.42,13.15,13.82,918800.0],["2013-02-20",13.73,13.87,12.98,13.0,560100.0],["2013-02-21",12.97,13.22,12.79,13.02,147000.0],["2013-02-22",13.06,13.36,12.91,13.36,82300.0],["2013-02-25",13.37,13.5,13.28,13.3,222900.0],["2013-02-26",13.34,13.76,12.5,13.66,529200.0],["2013-02-27",13.7,14.1,13.5,13.82,300700.0],["2013-02-28",13.88,14.71,13.68,14.45,1283900.0],["2013-03-01",14.7,14.7,13.96,14.25,409000.0],["2013-03-04",14.21,14.59,13.95,14.45,439100.0],["2013-03-05",14.58,14.85,13.8,14.24,405000.0],["2013-03-06",14.25,14.55,14.24,14.51,272700.0],["2013-03-07",14.5,14.89,14.45,14.85,382900.0],["2013-03-08",14.81,14.93,14.49,14.9,517100.0],["2013-03-11",14.87,15.15,14.78,15.0,2449800.0],["2013-03-12",15.0,15.04,13.1,14.74,500600.0],["2013-03-13",14.72,14.76,14.36,14.51,548600.0],["2013-03-14",14.47,14.68,14.09,14.5,476300.0],["2013-03-15",14.5,14.54,14.26,14.26,585300.0],["2013-03-18",14.07,14.3,14.03,14.19,217100.0],["2013-03-19",14.25,14.39,14.01,14.35,310800.0],["2013-03-20",14.25,14.48,13.9,14.15,260200.0],["2013-03-21",14.17,14.41,14.02,14.36,428800.0],["2013-03-22",14.36,14.41,14.2,14.33,136800.0],["2013-03-25",14.35,14.39,14.15,14.33,138700.0],["2013-03-26",14.35,14.6,14.28,14.56,333800.0],["2013-03-27",14.46,14.95,14.41,14.88,247700.0],["2013-03-28",14.84,14.84,14.37,14.68,218400.0],["2013-04-01",14.76,14.81,14.23,14.56,159000.0],["2013-04-02",14.57,14.8,14.35,14.65,153600.0],["2013-04-03",14.56,14.56,13.79,14.29,346200.0],["2013-04-04",14.34,14.76,14.34,14.64,206100.0],["2013-04-05",14.47,14.7,14.16,14.63,295800.0],["2013-04-08",14.58,15.12,14.58,14.98,918600.0],["2013-04-09",14.97,15.56,14.97,15.34,961600.0],["2013-04-10",15.5,15.7,15.33,15.35,422000.0],["2013-04-11",15.35,15.4,14.73,14.83,313500.0],["2013-04-12",14.73,15.2,14.73,15.05,139000.0],["2013-04-15",15.0,15.28,14.77,15.11,779000.0],["2013-04-16",15.0,15.22,14.42,15.22,958500.0],["2013-04-17",15.05,15.16,14.9,15.05,260700.0],["2013-04-18",15.03,15.17,14.99,15.11,271400.0],["2013-04-19",15.1,15.19,14.96,15.14,319700.0],["2013-04-22",15.2,15.71,15.06,15.55,451600.0],["2013-04-23",15.58,15.86,15.56,15.79,495100.0],["2013-04-24",15.76,16.0,15.68,15.94,498300.0],["2013-04-25",15.95,16.0,15.19,15.83,609300.0],["2013-04-26",15.82,15.86,15.18,15.22,156300.0],["2013-04-29",15.3,15.3,14.6,14.8,228600.0],["2013-04-30",14.79,15.22,14.76,15.22,274600.0],["2013-05-01",15.19,15.29,15.1,15.19,288700.0],["2013-05-02",15.21,15.96,15.14,15.68,672900.0],["2013-05-03",15.96,16.4,15.32,16.39,1194600.0],["2013-05-06",16.44,16.77,16.4,16.49,589900.0],["2013-05-07",15.99,15.99,15.09,15.5,1671300.0],["2013-05-08",15.55,15.77,15.51,15.61,555300.0],["2013-05-09",15.61,15.64,15.14,15.33,512200.0],["2013-05-10",15.42,15.46,15.0,15.2,546200.0],["2013-05-13",15.15,15.5,15.07,15.49,371100.0],["2013-05-14",15.5,15.74,15.06,15.46,368000.0],["2013-05-15",15.47,15.62,15.04,15.1,132200.0],["2013-05-16",14.98,15.54,14.98,15.5,416500.0],["2013-05-17",15.75,15.76,15.36,15.69,383300.0],["2013-05-20",15.63,16.07,15.54,15.9,574800.0],["2013-05-21",15.94,16.0,15.61,15.82,144900.0],["2013-05-22",15.82,15.87,15.2,15.29,180700.0],["2013-05-23",15.05,15.4,14.66,15.36,214900.0],["2013-05-24",15.5,15.5,15.17,15.22,202100.0],["2013-05-28",15.36,15.55,14.96,14.99,313400.0],["2013-05-29",14.96,14.98,14.53,14.93,443400.0],["2013-05-30",14.99,15.0,14.71,14.96,335400.0],["2013-05-31",14.94,14.99,14.58,14.6,1015000.0],["2013-06-03",14.69,15.0,14.53,14.99,274100.0],["2013-06-04",15.03,15.27,14.94,15.26,537500.0],["2013-06-05",15.2,15.43,15.12,15.32,194700.0],["2013-06-06",15.26,15.73,15.22,15.72,613700.0],["2013-06-07",15.73,16.0,15.52,15.99,443700.0],["2013-06-10",16.0,16.0,15.39,15.68,482800.0],["2013-06-11",15.55,15.65,15.24,15.41,159400.0],["2013-06-12",15.45,15.69,15.25,15.26,175900.0],["2013-06-13",15.25,15.7,15.25,15.48,210600.0],["2013-06-14",15.44,15.56,15.1,15.19,299800.0],["2013-06-17",15.31,15.93,15.21,15.88,827500.0],["2013-06-18",15.88,15.88,15.62,15.72,302500.0],["2013-06-19",15.67,16.0,15.51,15.62,427200.0],["2013-06-20",15.46,15.55,15.16,15.27,333500.0],["2013-06-21",15.34,15.79,15.33,15.46,1155200.0],["2013-06-24",15.64,15.75,15.21,15.61,390500.0],["2013-06-25",15.73,16.9,15.42,16.8,1725800.0],["2013-06-26",16.81,17.29,16.38,17.23,1591000.0],["2013-06-27",17.3,17.37,16.85,16.96,552200.0],["2013-06-28",16.89,17.32,16.81,16.86,4239300.0],["2013-07-01",16.78,16.84,16.22,16.57,674600.0],["2013-07-02",16.52,16.91,16.5,16.86,405000.0],["2013-07-03",16.84,17.03,16.74,16.91,206000.0],["2013-07-05",17.02,17.44,16.94,17.44,335900.0],["2013-07-08",17.44,17.45,17.1,17.24,481600.0],["2013-07-09",17.22,17.25,16.82,16.86,261300.0],["2013-07-10",16.81,16.98,16.68,16.76,193200.0],["2013-07-11",16.93,17.54,16.9,17.35,440000.0],["2013-07-12",17.38,17.57,17.31,17.4,210500.0],["2013-07-15",17.47,17.86,17.39,17.58,983600.0],["2013-07-16",17.65,17.71,17.52,17.64,315200.0],["2013-07-17",17.63,17.73,17.33,17.46,228700.0],["2013-07-18",17.5,17.71,17.3,17.38,306900.0],["2013-07-19",17.3,17.62,17.3,17.41,149900.0],["2013-07-22",17.49,17.7,17.45,17.56,159000.0],["2013-07-23",17.64,17.64,17.23,17.26,171000.0],["2013-07-24",17.37,17.48,17.23,17.36,161200.0],["2013-07-25",17.29,17.58,16.96,17.5,225300.0],["2013-07-26",17.36,17.4,17.1,17.37,168200.0],["2013-07-29",17.4,17.41,17.08,17.13,155500.0],["2013-07-30",17.23,17.39,16.83,17.0,427700.0],["2013-07-31",17.06,17.06,16.53,16.76,476500.0],["2013-08-01",16.82,16.88,16.54,16.75,456200.0],["2013-08-02",16.68,17.36,16.36,17.15,649800.0],["2013-08-05",17.08,17.42,16.89,17.19,266700.0],["2013-08-06",17.15,17.15,16.75,16.79,386500.0],["2013-08-07",16.71,17.07,16.67,16.99,275600.0],["2013-08-08",17.02,17.09,16.84,17.04,220300.0],["2013-08-09",17.0,17.39,16.86,17.13,640100.0],["2013-08-12",17.02,17.7,16.95,17.46,377300.0],["2013-08-13",17.5,17.5,17.19,17.34,166900.0],["2013-08-14",17.28,17.83,17.17,17.58,256000.0],["2013-08-15",17.39,17.64,17.22,17.33,354300.0],["2013-08-16",17.21,17.67,17.08,17.46,302400.0],["2013-08-19",17.5,17.66,17.33,17.41,316600.0],["2013-08-20",17.45,17.93,17.22,17.74,296000.0],["2013-08-21",17.54,17.92,17.54,17.76,248700.0],["2013-08-22",17.77,18.2,17.76,18.01,950800.0],["2013-08-23",18.11,18.2,17.95,18.06,377100.0],["2013-08-26",18.1,18.2,17.86,18.04,241100.0],["2013-08-27",17.94,18.14,17.48,17.53,368600.0],["2013-08-28",17.57,17.93,17.5,17.79,160000.0],["2013-08-29",17.8,18.2,17.69,17.76,288300.0],["2013-08-30",17.8,17.95,17.55,17.62,268200.0],["2013-09-03",17.77,17.86,17.25,17.58,388700.0],["2013-09-04",17.04,17.22,16.29,16.92,3511600.0],["2013-09-05",16.96,17.1,16.66,16.77,1563900.0],["2013-09-06",16.86,17.13,16.71,16.76,867600.0],["2013-09-09",16.82,17.34,16.82,17.2,365900.0],["2013-09-10",17.25,17.35,16.88,17.13,510000.0],["2013-09-11",17.05,17.26,17.04,17.24,194700.0],["2013-09-12",17.29,17.31,17.09,17.15,176100.0],["2013-09-13",17.25,17.25,16.97,16.97,416300.0],["2013-09-16",17.3,17.74,16.76,16.94,661800.0],["2013-09-17",16.99,17.17,16.58,17.01,938100.0],["2013-09-18",17.05,17.47,17.0,17.36,600000.0],["2013-09-19",17.5,17.63,17.36,17.56,449600.0],["2013-09-20",17.46,17.55,17.07,17.43,1454000.0],["2013-09-23",17.41,17.75,17.23,17.3,425400.0],["2013-09-24",17.31,17.65,17.15,17.35,280400.0],["2013-09-25",17.33,17.5,17.18,17.45,364600.0],["2013-09-26",17.5,17.65,17.18,17.62,481700.0],["2013-09-27",17.5,17.75,17.45,17.7,383600.0],["2013-09-30",17.56,17.65,17.32,17.46,566300.0],["2013-10-01",17.47,17.59,17.3,17.5,296800.0],["2013-10-02",17.42,17.5,17.09,17.25,420800.0],["2013-10-03",17.19,17.31,16.95,17.16,303200.0],["2013-10-04",17.12,17.29,17.03,17.19,172100.0],["2013-10-07",17.09,17.25,16.93,17.23,270300.0],["2013-10-08",17.22,17.32,17.04,17.23,381800.0],["2013-10-09",17.32,17.42,17.18,17.39,318900.0],["2013-10-10",17.5,17.86,17.31,17.86,425700.0],["2013-10-11",17.77,17.95,17.62,17.95,506500.0],["2013-10-14",17.32,17.82,17.32,17.71,388800.0],["2013-10-15",17.62,17.78,17.17,17.23,424600.0],["2013-10-16",17.3,17.38,17.04,17.19,589400.0],["2013-10-17",17.17,17.29,17.03,17.22,561900.0],["2013-10-18",17.41,17.5,17.26,17.39,304000.0],["2013-10-21",17.43,17.66,17.2,17.59,473800.0],["2013-10-22",17.69,17.76,17.52,17.73,370200.0],["2013-10-23",17.67,17.95,17.66,17.93,236300.0],["2013-10-24",17.93,17.97,17.76,17.9,302900.0],["2013-10-25",17.95,17.95,17.59,17.65,296900.0],["2013-10-28",17.61,17.94,17.61,17.85,271300.0],["2013-10-29",17.9,18.0,17.83,17.93,499900.0],["2013-10-30",18.0,18.06,17.53,17.9,601200.0],["2013-10-31",18.28,19.32,17.6,19.2,1964200.0],["2013-11-01",19.24,19.25,18.49,18.98,636200.0],["2013-11-04",18.85,18.98,18.66,18.89,527700.0],["2013-11-05",18.78,18.9,18.63,18.81,323200.0],["2013-11-06",18.9,18.9,18.7,18.76,395700.0],["2013-11-07",18.78,18.8,18.35,18.54,586000.0],["2013-11-08",18.51,18.54,18.29,18.5,352500.0],["2013-11-11",18.52,18.67,18.43,18.57,329700.0],["2013-11-12",18.54,18.76,18.38,18.71,321100.0],["2013-11-13",18.63,18.92,18.51,18.7,571500.0],["2013-11-14",18.66,18.75,18.52,18.58,166700.0],["2013-11-15",18.56,18.88,18.52,18.55,528900.0],["2013-11-18",18.55,18.71,18.15,18.34,231600.0],["2013-11-19",18.29,18.7,18.29,18.35,559500.0],["2013-11-20",18.43,18.63,18.32,18.36,386700.0],["2013-11-21",18.45,18.8,18.39,18.54,698700.0],["2013-11-22",18.55,18.73,18.39,18.62,693400.0],["2013-11-25",18.61,18.72,18.49,18.7,1109600.0],["2013-11-26",18.74,19.25,18.66,19.15,771900.0],["2013-11-27",19.18,19.29,19.1,19.27,413700.0],["2013-11-29",19.38,19.42,19.06,19.26,291400.0],["2013-12-02",19.31,19.38,19.04,19.32,507700.0],["2013-12-03",19.3,19.5,18.97,19.11,880500.0],["2013-12-04",19.1,19.4,18.86,19.2,287200.0],["2013-12-05",19.25,19.37,18.97,19.02,182700.0],["2013-12-06",19.15,19.5,19.03,19.48,658800.0],["2013-12-09",19.5,19.62,19.34,19.56,609200.0],["2013-12-10",19.57,19.57,19.1,19.26,470300.0],["2013-12-11",19.24,19.29,18.87,19.03,316200.0],["2013-12-12",19.0,19.08,18.77,19.02,344800.0],["2013-12-13",19.11,19.12,18.86,18.94,280100.0],["2013-12-16",18.97,19.2,18.88,19.04,305300.0],["2013-12-17",19.1,19.35,19.03,19.3,1109700.0],["2013-12-18",19.35,19.8,19.35,19.7,769000.0],["2013-12-19",19.69,19.86,19.51,19.72,449600.0],["2013-12-20",19.75,19.95,19.51,19.8,862000.0],["2013-12-23",19.92,19.93,19.65,19.79,280000.0],["2013-12-24",19.84,19.91,19.72,19.81,76800.0],["2013-12-26",19.9,19.9,19.47,19.72,184400.0],["2013-12-27",19.8,19.87,19.67,19.84,175900.0],["2013-12-30",19.77,19.86,19.67,19.84,214900.0],["2013-12-31",19.92,20.25,19.71,20.18,930600.0],["2014-01-02",20.15,20.15,19.59,19.75,1295700.0],["2014-01-03",19.74,20.0,19.52,19.59,251400.0],["2014-01-06",19.69,20.15,19.62,20.07,517200.0],["2014-01-07",20.15,20.2,19.89,20.12,550900.0],["2014-01-08",20.19,20.2,19.64,19.8,419500.0],["2014-01-09",20.0,20.11,19.7,20.01,669200.0],["2014-01-10",19.97,20.1,19.78,20.07,395700.0],["2014-01-13",20.01,20.14,19.71,19.88,395000.0],["2014-01-14",19.89,20.28,19.88,20.1,335100.0],["2014-01-15",20.25,22.77,20.17,22.53,2591000.0],["2014-01-16",22.53,23.13,22.31,22.89,1108300.0],["2014-01-17",22.93,23.01,22.34,22.59,514200.0],["2014-01-21",22.68,23.06,22.68,22.88,824700.0],["2014-01-22",23.0,23.37,22.95,23.21,760200.0],["2014-01-23",23.18,23.95,22.97,23.95,920400.0],["2014-01-24",23.73,23.89,23.03,23.17,858300.0],["2014-01-27",23.26,23.49,22.31,22.92,939200.0],["2014-01-28",22.95,23.43,22.92,23.38,709000.0],["2014-01-29",23.23,23.49,23.0,23.07,550700.0],["2014-01-30",23.3,23.3,22.9,23.15,628300.0],["2014-01-31",22.84,23.55,22.63,23.4,838100.0],["2014-02-03",23.26,23.8,23.02,23.29,731400.0],["2014-02-04",23.41,23.8,23.11,23.2,759200.0],["2014-02-05",23.13,23.36,22.8,23.12,495200.0],["2014-02-06",23.14,23.38,22.76,23.0,499800.0],["2014-02-07",23.07,23.62,22.89,23.35,350800.0],["2014-02-10",23.4,24.14,23.27,23.99,869500.0],["2014-02-11",24.0,24.34,23.4,23.62,669600.0],["2014-02-12",23.54,23.84,23.48,23.57,623000.0],["2014-02-13",23.39,23.78,23.2,23.64,687500.0],["2014-02-14",23.67,24.03,23.5,23.95,485500.0],["2014-02-18",23.92,24.14,23.76,23.98,789800.0],["2014-02-19",23.86,24.0,23.53,23.53,242700.0],["2014-02-20",23.56,23.62,23.16,23.57,492000.0],["2014-02-21",23.59,23.67,23.18,23.6,458300.0],["2014-02-24",23.63,23.98,23.33,23.79,617000.0],["2014-02-25",23.73,23.89,23.48,23.86,362000.0],["2014-02-26",23.85,24.49,23.66,24.15,927800.0],["2014-02-27",23.68,25.02,23.68,24.2,1555500.0],["2014-02-28",24.08,24.2,23.56,23.66,655900.0],["2014-03-03",23.34,24.0,22.73,23.96,809900.0],["2014-03-04",24.0,25.1,23.92,24.9,1676800.0],["2014-03-05",25.08,26.24,25.03,26.12,2632100.0],["2014-03-06",26.13,26.69,25.45,25.69,1030400.0],["2014-03-07",25.73,25.94,25.23,25.3,388500.0],["2014-03-10",25.38,26.34,25.3,26.31,660000.0],["2014-03-11",26.16,26.49,26.13,26.22,916800.0],["2014-03-12",26.14,26.27,25.9,26.0,607300.0],["2014-03-13",26.04,26.33,25.89,26.16,588800.0],["2014-03-14",26.0,26.49,25.56,25.6,984100.0],["2014-03-17",25.7,26.46,25.7,26.13,341200.0],["2014-03-18",26.15,26.76,26.06,26.64,439300.0],["2014-03-19",26.65,27.14,26.51,26.56,347400.0],["2014-03-20",26.59,26.73,26.31,26.49,145600.0],["2014-03-21",26.53,26.76,26.11,26.37,529500.0],["2014-03-24",26.42,26.47,25.73,25.82,461000.0],["2014-03-25",25.89,26.09,25.62,25.86,451500.0],["2014-03-26",26.03,26.21,25.57,25.64,270500.0],["2014-03-27",25.61,26.02,25.43,25.75,425500.0],["2014-03-28",25.77,26.17,25.67,25.8,324500.0],["2014-03-31",25.96,26.8,25.8,26.59,444100.0],["2014-04-01",26.55,26.89,26.47,26.72,248500.0],["2014-04-02",26.78,27.0,26.52,26.95,244600.0],["2014-04-03",26.83,26.94,26.11,26.34,376600.0],["2014-04-04",26.56,26.8,25.51,25.63,602000.0],["2014-04-07",25.45,25.45,24.54,24.97,905700.0],["2014-04-08",25.04,25.08,24.3,24.77,1415600.0],["2014-04-09",24.87,24.99,24.29,24.35,994300.0],["2014-04-10",24.41,24.56,23.36,23.45,786600.0],["2014-04-11",23.19,23.69,22.87,22.97,518100.0],["2014-04-14",23.11,23.52,22.98,23.16,304400.0],["2014-04-15",23.11,23.31,22.33,23.15,758800.0],["2014-04-16",23.3,23.3,22.93,23.04,391200.0],["2014-04-17",22.96,23.43,22.77,22.88,372900.0],["2014-04-21",22.83,23.57,22.78,23.46,346000.0],["2014-04-22",23.44,24.02,23.04,23.88,461800.0],["2014-04-23",23.95,24.2,23.74,23.76,299700.0],["2014-04-24",24.03,24.1,23.18,23.47,689500.0],["2014-04-25",23.48,23.7,22.97,23.03,515300.0],["2014-04-28",23.11,23.39,22.63,23.01,597000.0],["2014-04-29",23.09,23.2,22.65,22.75,782100.0],["2014-04-30",25.21,25.22,23.36,24.42,1792800.0],["2014-05-01",24.55,24.64,23.9,24.53,821000.0],["2014-05-02",24.45,24.91,24.2,24.79,910200.0],["2014-05-05",24.61,24.76,24.25,24.72,418600.0],["2014-05-06",24.58,24.76,24.39,24.5,487500.0],["2014-05-07",24.51,24.51,23.62,23.91,384800.0],["2014-05-08",23.85,24.19,23.73,23.73,619900.0],["2014-05-09",23.58,23.79,23.44,23.59,465200.0],["2014-05-12",23.75,24.51,23.59,24.23,311000.0],["2014-05-13",24.2,24.5,24.01,24.23,335400.0],["2014-05-14",24.21,24.4,23.83,23.88,262100.0],["2014-05-15",23.68,24.44,23.45,24.38,696400.0],["2014-05-16",24.34,24.98,24.34,24.68,733900.0],["2014-05-19",24.66,24.91,24.4,24.85,469400.0],["2014-05-20",24.83,24.83,24.17,24.25,497800.0],["2014-05-21",24.29,24.52,24.07,24.4,639400.0],["2014-05-22",24.59,24.83,24.39,24.64,312900.0],["2014-05-23",24.71,24.71,24.15,24.54,406200.0],["2014-05-27",24.62,24.87,24.38,24.75,821200.0],["2014-05-28",24.75,24.91,24.48,24.56,446500.0],["2014-05-29",24.73,24.74,24.2,24.21,900900.0],["2014-05-30",24.28,24.48,24.08,24.18,456200.0],["2014-06-02",24.19,24.34,23.6,23.97,392400.0],["2014-06-03",23.79,23.97,23.39,23.44,634400.0],["2014-06-04",23.33,23.48,23.26,23.38,532000.0],["2014-06-05",23.56,24.08,23.4,23.89,426800.0],["2014-06-06",23.98,24.4,23.93,24.13,371500.0],["2014-06-09",24.2,24.4,23.87,24.28,501800.0],["2014-06-10",24.1,24.3,23.83,23.86,250200.0],["2014-06-11",23.69,23.73,23.29,23.47,320900.0],["2014-06-12",23.38,23.65,23.25,23.4,359600.0],["2014-06-13",23.4,23.47,23.16,23.23,394600.0],["2014-06-16",23.23,24.2,23.23,24.1,649000.0],["2014-06-17",24.11,24.14,23.81,23.83,447300.0],["2014-06-18",23.88,23.89,23.26,23.55,843400.0],["2014-06-19",23.62,24.19,23.56,24.12,368300.0],["2014-06-20",24.24,24.61,24.06,24.28,953300.0],["2014-06-23",24.32,24.45,24.0,24.42,324000.0],["2014-06-24",24.37,24.61,24.13,24.16,286300.0],["2014-06-25",23.98,24.32,23.71,24.19,254900.0],["2014-06-26",24.22,24.42,23.93,24.28,205400.0],["2014-06-27",24.13,24.5,24.04,24.09,1188400.0],["2014-06-30",24.14,24.14,23.62,23.92,328100.0],["2014-07-01",23.94,24.41,23.89,24.11,376800.0],["2014-07-02",23.98,24.07,23.3,23.42,696000.0],["2014-07-03",23.42,23.76,23.42,23.58,204200.0],["2014-07-07",23.41,23.41,23.08,23.22,392100.0],["2014-07-08",23.21,23.31,22.84,23.01,932800.0],["2014-07-09",23.03,23.25,22.86,22.99,582600.0],["2014-07-10",22.58,23.42,22.43,23.25,411500.0],["2014-07-11",23.24,23.46,23.2,23.38,286200.0],["2014-07-14",23.58,23.73,23.4,23.44,286800.0],["2014-07-15",23.4,23.55,22.83,23.01,268500.0],["2014-07-16",23.05,23.15,22.81,22.92,256400.0],["2014-07-17",22.83,23.09,22.56,22.56,349100.0],["2014-07-18",22.73,23.34,22.61,23.08,572000.0],["2014-07-21",22.94,22.95,22.58,22.81,206900.0],["2014-07-22",22.84,23.31,22.81,23.29,244400.0],["2014-07-23",23.36,23.54,23.2,23.44,195300.0],["2014-07-24",23.45,23.76,23.2,23.24,255100.0],["2014-07-25",23.07,23.2,22.9,23.02,269800.0],["2014-07-28",23.02,23.02,22.48,22.68,783300.0],["2014-07-29",22.67,22.8,22.36,22.38,772400.0],["2014-07-30",22.6,23.31,22.55,23.11,502600.0],["2014-07-31",22.87,22.94,22.29,22.3,570800.0],["2014-08-01",22.36,22.64,22.05,22.19,389600.0],["2014-08-04",22.28,22.42,22.08,22.25,795600.0],["2014-08-05",22.14,22.77,22.09,22.56,804000.0],["2014-08-06",18.72,19.07,17.45,18.51,6422200.0],["2014-08-07",18.58,19.4,18.57,19.1,1451500.0],["2014-08-08",19.06,19.46,18.93,19.29,725600.0],["2014-08-11",19.44,19.44,18.88,19.0,730100.0],["2014-08-12",18.89,19.13,18.46,18.53,1050500.0],["2014-08-13",18.49,19.13,18.44,18.96,908700.0],["2014-08-14",18.96,19.06,18.56,18.72,369800.0],["2014-08-15",18.86,18.97,18.25,18.43,907000.0],["2014-08-18",18.54,18.6,18.1,18.2,941900.0],["2014-08-19",18.43,18.65,18.18,18.55,857900.0],["2014-08-20",18.53,18.98,18.34,18.72,378300.0],["2014-08-21",18.72,18.83,18.59,18.62,371600.0],["2014-08-22",18.65,18.81,18.41,18.7,295900.0],["2014-08-25",18.78,18.99,18.65,18.88,397300.0],["2014-08-26",18.88,18.98,18.45,18.56,508800.0],["2014-08-27",18.52,18.7,18.34,18.4,295600.0],["2014-08-28",18.29,18.48,18.21,18.27,358500.0],["2014-08-29",18.26,18.29,18.03,18.14,508100.0],["2014-09-02",18.08,18.32,18.03,18.14,995800.0],["2014-09-03",18.27,18.58,18.26,18.54,971700.0],["2014-09-04",18.56,18.91,18.35,18.45,355800.0],["2014-09-05",18.44,18.64,18.25,18.46,480300.0],["2014-09-08",18.45,19.12,18.39,18.94,1160400.0],["2014-09-09",18.96,19.04,18.7,18.77,696900.0],["2014-09-10",18.79,19.01,18.67,19.0,683400.0],["2014-09-11",19.19,20.1,19.19,19.92,1197900.0],["2014-09-12",19.85,20.15,19.76,19.95,977800.0],["2014-09-15",19.91,19.94,19.57,19.6,662200.0],["2014-09-16",19.54,19.85,19.54,19.63,398800.0],["2014-09-17",19.63,19.9,19.62,19.72,418400.0],["2014-09-18",19.75,19.98,19.71,19.9,292100.0],["2014-09-19",19.91,20.13,19.66,19.67,744500.0],["2014-09-22",19.61,19.65,19.43,19.52,368800.0],["2014-09-23",19.34,19.64,19.34,19.58,677100.0],["2014-09-24",19.62,19.84,19.48,19.73,355000.0],["2014-09-25",19.71,19.77,19.5,19.67,646300.0],["2014-09-26",19.67,19.7,19.41,19.45,624600.0],["2014-09-29",19.37,19.74,19.14,19.64,820500.0],["2014-09-30",19.67,19.83,19.52,19.67,721900.0],["2014-10-01",19.68,19.68,19.25,19.28,674000.0],["2014-10-02",19.3,19.82,19.24,19.76,510800.0],["2014-10-03",19.98,20.03,19.85,19.89,303000.0],["2014-10-06",19.87,20.05,19.78,19.8,446600.0],["2014-10-07",19.71,19.86,19.4,19.51,420300.0],["2014-10-08",19.47,19.76,19.24,19.76,451700.0],["2014-10-09",19.69,19.74,19.23,19.29,486200.0],["2014-10-10",19.14,19.58,19.1,19.25,370100.0],["2014-10-13",19.33,19.81,19.25,19.55,465600.0],["2014-10-14",19.74,20.0,19.29,19.43,410200.0],["2014-10-15",19.0,19.72,19.0,19.51,889800.0],["2014-10-16",19.32,19.94,19.14,19.63,585500.0],["2014-10-17",19.82,19.82,19.44,19.56,353600.0],["2014-10-20",19.5,20.01,19.44,19.96,454200.0],["2014-10-21",20.0,20.32,19.86,19.98,589100.0],["2014-10-22",20.04,20.61,19.88,20.51,962700.0],["2014-10-23",20.64,20.81,20.39,20.51,429900.0],["2014-10-24",20.59,20.71,20.21,20.63,545200.0],["2014-10-27",20.59,20.82,20.52,20.76,294200.0],["2014-10-28",20.83,21.7,20.77,21.56,1620500.0],["2014-10-29",21.52,21.75,20.35,20.72,2108100.0],["2014-10-30",20.64,21.26,20.64,20.9,1365900.0],["2014-10-31",22.0,23.5,21.88,22.17,2692400.0],["2014-11-03",22.26,22.37,21.8,21.98,975000.0],["2014-11-04",21.97,22.13,21.7,21.97,530000.0],["2014-11-05",22.03,22.54,21.61,21.83,727900.0],["2014-11-06",21.89,22.19,21.81,22.06,731100.0],["2014-11-07",22.03,22.06,21.34,21.48,527900.0],["2014-11-10",21.53,21.73,21.49,21.52,1149700.0],["2014-11-11",21.89,23.12,21.86,23.09,976100.0],["2014-11-12",23.1,23.32,22.84,23.16,1068900.0],["2014-11-13",23.13,23.26,22.89,22.92,266700.0],["2014-11-14",22.87,22.94,22.53,22.74,324300.0],["2014-11-17",22.52,23.12,22.42,22.43,1073300.0],["2014-11-18",22.49,22.99,22.49,22.9,319600.0],["2014-11-19",22.87,22.87,22.53,22.65,414200.0],["2014-11-20",22.54,22.8,22.33,22.73,279900.0],["2014-11-21",22.92,22.92,22.25,22.57,397600.0],["2014-11-24",22.64,23.2,22.45,23.08,378700.0],["2014-11-25",23.06,23.06,22.72,22.88,391500.0],["2014-11-26",22.86,23.5,22.81,23.46,433100.0],["2014-11-28",23.41,23.84,22.98,23.04,498300.0],["2014-12-01",22.91,23.42,22.85,23.1,512200.0],["2014-12-02",23.29,23.8,23.09,23.72,565700.0],["2014-12-03",23.66,24.06,23.5,24.0,856600.0],["2014-12-04",23.93,24.11,23.72,23.92,538100.0],["2014-12-05",23.86,24.09,23.77,24.03,599000.0],["2014-12-08",23.95,24.06,23.76,23.93,467200.0],["2014-12-09",23.59,24.23,23.55,24.21,447800.0],["2014-12-10",24.11,24.14,23.62,23.71,505400.0],["2014-12-11",23.81,24.09,23.75,23.83,634500.0],["2014-12-12",23.62,23.72,23.3,23.49,790500.0],["2014-12-15",23.57,23.74,23.41,23.56,577800.0],["2014-12-16",23.59,23.8,23.44,23.49,407000.0],["2014-12-17",23.48,24.24,23.33,24.23,513200.0],["2014-12-18",24.48,24.52,24.24,24.51,497600.0],["2014-12-19",24.57,24.65,24.1,24.2,524300.0],["2014-12-22",24.17,24.22,23.9,24.19,185500.0],["2014-12-23",24.26,24.29,23.82,23.93,319100.0],["2014-12-24",23.97,24.4,23.96,24.37,204900.0],["2014-12-26",24.38,24.5,24.17,24.3,151700.0],["2014-12-29",24.23,24.41,23.9,23.99,169400.0],["2014-12-30",23.87,24.16,23.82,24.08,173600.0],["2014-12-31",24.08,24.23,23.71,23.77,258600.0],["2015-01-02",23.84,24.05,23.39,23.72,326300.0],["2015-01-05",23.63,24.19,23.47,23.82,266200.0],["2015-01-06",23.85,23.9,23.28,23.45,277600.0],["2015-01-07",24.0,25.42,24.0,24.61,763700.0],["2015-01-08",24.74,24.92,24.4,24.55,381800.0],["2015-01-09",24.54,24.56,24.2,24.24,154100.0],["2015-01-12",24.35,24.35,24.04,24.21,254600.0],["2015-01-13",24.34,24.74,23.92,24.16,310900.0],["2015-01-14",23.97,24.28,23.74,23.99,203500.0],["2015-01-15",23.99,24.14,23.42,23.48,295900.0],["2015-01-16",23.45,24.2,23.19,24.17,246100.0],["2015-01-20",24.24,24.25,23.85,24.1,252200.0],["2015-01-21",24.09,24.23,23.82,24.04,321300.0],["2015-01-22",24.24,24.58,23.72,24.53,386800.0],["2015-01-23",24.46,24.77,24.3,24.47,411900.0],["2015-01-26",24.34,24.61,23.92,24.51,185800.0],["2015-01-27",24.31,24.86,24.14,24.68,247400.0],["2015-01-28",24.83,25.0,24.47,24.55,398200.0],["2015-01-29",24.58,25.0,24.12,24.97,410000.0],["2015-01-30",24.77,24.98,23.15,23.58,928500.0],["2015-02-02",23.57,23.74,23.04,23.69,352400.0],["2015-02-03",23.8,23.99,23.52,23.88,277000.0],["2015-02-04",23.66,24.13,23.54,23.7,236600.0],["2015-02-05",23.85,24.56,23.85,24.4,234500.0],["2015-02-06",24.36,25.04,24.15,24.94,552400.0],["2015-02-09",24.76,24.95,24.08,24.14,201000.0],["2015-02-10",24.21,24.65,24.01,24.62,273100.0],["2015-02-11",24.6,25.14,24.11,24.52,230700.0],["2015-02-12",24.68,25.03,24.04,24.4,152800.0],["2015-02-13",24.34,24.87,24.34,24.85,202300.0],["2015-02-17",24.85,24.98,24.45,24.61,185400.0],["2015-02-18",24.61,25.0,24.4,24.91,153700.0],["2015-02-19",24.84,24.99,24.69,24.95,206000.0],["2015-02-20",24.84,24.87,24.39,24.8,261900.0],["2015-02-23",24.81,25.34,24.48,25.32,368900.0],["2015-02-24",25.26,25.5,24.95,25.28,267800.0],["2015-02-25",25.28,25.28,24.89,25.01,281300.0],["2015-02-26",26.0,26.0,23.96,25.06,1054700.0],["2015-02-27",25.01,25.01,24.07,24.28,454400.0],["2015-03-02",24.42,24.47,24.01,24.37,419300.0],["2015-03-03",24.28,24.43,23.76,23.96,326900.0],["2015-03-04",23.81,24.24,23.53,24.03,293500.0],["2015-03-05",24.01,24.07,23.61,23.76,372000.0],["2015-03-06",23.58,23.83,23.36,23.64,438600.0],["2015-03-09",23.72,23.99,23.26,23.88,431500.0],["2015-03-10",23.67,23.85,23.4,23.62,419000.0],["2015-03-11",23.59,23.81,23.31,23.52,378900.0],["2015-03-12",23.67,24.42,23.46,24.41,652900.0],["2015-03-13",24.44,24.92,24.13,24.89,720900.0],["2015-03-16",25.04,25.21,24.52,24.8,446900.0],["2015-03-17",24.73,25.12,24.59,24.95,410300.0],["2015-03-18",24.94,25.06,24.62,24.8,1834200.0],["2015-03-19",24.78,25.23,24.6,25.14,864300.0],["2015-03-20",25.32,25.39,23.93,24.61,2127600.0],["2015-03-23",24.61,24.7,24.09,24.16,377600.0],["2015-03-24",24.08,24.42,23.97,24.03,353200.0],["2015-03-25",24.08,24.14,23.4,23.56,369400.0],["2015-03-26",23.56,24.16,23.49,24.07,657100.0],["2015-03-27",24.04,24.62,23.99,24.58,322700.0],["2015-03-30",24.72,24.99,24.6,24.86,308800.0],["2015-03-31",25.12,25.33,24.88,25.24,545500.0],["2015-04-01",25.25,25.81,25.04,25.8,1082100.0],["2015-04-02",25.91,25.93,25.26,25.39,430000.0],["2015-04-06",25.2,25.82,24.95,25.61,317400.0],["2015-04-07",25.63,25.85,25.1,25.16,313900.0],["2015-04-08",25.13,25.58,25.08,25.4,219300.0],["2015-04-09",25.45,25.77,25.05,25.39,401500.0],["2015-04-10",25.47,25.56,25.26,25.28,188600.0],["2015-04-13",25.17,26.07,25.14,25.47,454400.0],["2015-04-14",25.49,25.58,25.3,25.4,136700.0],["2015-04-15",25.65,25.91,25.31,25.37,179100.0],["2015-04-16",25.34,25.46,25.19,25.3,187400.0],["2015-04-17",25.3,25.35,24.75,24.85,398700.0],["2015-04-20",24.9,25.36,24.58,25.3,301500.0],["2015-04-21",25.31,25.77,25.21,25.25,505100.0],["2015-04-22",25.21,25.4,24.99,25.09,273900.0],["2015-04-23",24.22,24.88,23.7,24.64,1924700.0],["2015-04-24",24.75,24.92,24.53,24.79,404000.0],["2015-04-27",24.8,25.17,24.6,24.94,360100.0],["2015-04-28",25.0,25.47,24.71,25.09,399900.0],["2015-04-29",24.88,25.21,24.54,24.64,417200.0],["2015-04-30",24.45,24.83,23.89,23.89,536700.0],["2015-05-01",23.93,24.35,23.15,23.3,984300.0],["2015-05-04",23.33,24.13,23.2,23.86,572800.0],["2015-05-05",23.9,23.97,23.26,23.51,629300.0],["2015-05-06",25.0,25.62,24.3,25.01,2106800.0],["2015-05-07",25.07,25.27,24.67,24.71,833400.0],["2015-05-08",24.59,25.18,24.54,24.9,798200.0],["2015-05-11",24.93,25.1,24.7,24.72,437100.0],["2015-05-12",24.66,24.76,24.44,24.63,284300.0],["2015-05-13",24.64,24.72,24.28,24.62,454600.0],["2015-05-14",24.74,25.27,24.52,25.17,502100.0],["2015-05-15",25.2,25.33,24.9,25.12,901300.0],["2015-05-18",25.17,25.85,24.87,25.79,435400.0],["2015-05-19",25.9,25.99,25.64,25.8,432900.0],["2015-05-20",25.8,26.0,25.67,25.73,337600.0],["2015-05-21",25.75,25.83,25.43,25.77,267200.0],["2015-05-22",25.68,25.84,25.49,25.51,234200.0],["2015-05-26",25.4,25.48,24.94,25.18,429100.0],["2015-05-27",25.21,25.73,25.09,25.69,344100.0],["2015-05-28",25.64,25.94,25.55,25.75,266000.0],["2015-05-29",25.79,26.0,25.58,25.94,531100.0],["2015-06-01",25.98,26.0,25.43,25.53,305500.0],["2015-06-02",25.35,25.71,25.3,25.47,210500.0],["2015-06-03",25.48,25.88,25.4,25.81,302400.0],["2015-06-04",25.63,25.99,25.53,25.81,339100.0],["2015-06-05",25.74,26.07,25.66,26.04,215300.0],["2015-06-08",25.91,26.25,25.76,25.92,442400.0],["2015-06-09",25.93,26.0,25.63,25.76,265200.0],["2015-06-10",26.0,26.05,25.81,25.9,462200.0],["2015-06-11",25.9,26.18,25.85,26.16,585700.0],["2015-06-12",26.12,26.3,25.88,25.92,304200.0],["2015-06-15",25.83,25.87,25.05,25.31,716300.0],["2015-06-16",25.25,25.54,25.09,25.43,247000.0],["2015-06-17",25.55,25.86,25.32,25.58,476900.0],["2015-06-18",25.67,26.12,25.67,25.9,251100.0],["2015-06-19",25.98,25.98,25.75,25.78,332100.0],["2015-06-22",25.86,25.95,25.65,25.8,245800.0],["2015-06-23",25.8,25.92,25.59,25.75,298700.0],["2015-06-24",25.73,25.77,25.47,25.54,204100.0],["2015-06-25",25.67,25.89,25.54,25.8,368900.0],["2015-06-26",25.85,26.24,25.71,26.16,677000.0],["2015-06-29",26.0,26.25,25.47,25.58,411900.0],["2015-06-30",25.94,26.0,25.55,25.67,495800.0],["2015-07-01",25.85,25.97,25.79,25.83,375500.0],["2015-07-02",25.99,25.99,25.5,25.57,269600.0],["2015-07-06",25.4,25.67,25.21,25.4,231300.0],["2015-07-07",25.52,25.67,25.17,25.65,306000.0],["2015-07-08",25.46,25.59,25.02,25.17,327700.0],["2015-07-09",25.43,25.43,24.97,24.97,173600.0],["2015-07-10",25.22,25.42,25.1,25.39,158700.0],["2015-07-13",25.52,25.84,25.41,25.82,262900.0],["2015-07-14",25.81,26.12,25.58,26.08,313000.0],["2015-07-15",26.09,26.46,25.85,26.31,838800.0],["2015-07-16",26.41,26.84,26.41,26.84,505000.0],["2015-07-17",26.84,26.99,26.63,26.87,296600.0],["2015-07-20",26.9,27.0,26.68,26.84,263400.0],["2015-07-21",26.77,27.07,26.63,26.98,408100.0],["2015-07-22",26.94,27.25,26.93,27.21,546700.0],["2015-07-23",27.38,27.46,26.73,26.81,287300.0],["2015-07-24",26.7,26.94,26.7,26.87,502100.0],["2015-07-27",26.74,27.22,26.68,27.16,551500.0],["2015-07-28",27.29,27.42,26.72,27.29,339300.0],["2015-07-29",27.3,27.56,27.22,27.37,440100.0],["2015-07-30",27.31,27.89,27.16,27.85,801200.0],["2015-07-31",28.47,28.99,28.02,28.06,1031000.0],["2015-08-03",28.17,28.27,27.02,27.56,887400.0],["2015-08-04",27.46,27.71,27.32,27.45,461400.0],["2015-08-05",27.62,27.82,27.4,27.52,375900.0],["2015-08-06",27.5,27.62,26.75,26.89,311000.0],["2015-08-07",26.72,26.72,25.84,26.26,768400.0],["2015-08-10",26.3,26.89,26.3,26.4,495400.0],["2015-08-11",26.29,26.46,26.09,26.23,372100.0],["2015-08-12",26.01,26.49,25.67,26.31,812200.0],["2015-08-13",26.28,26.44,26.19,26.35,391300.0],["2015-08-14",26.3,26.65,26.14,26.52,523100.0],["2015-08-17",26.36,27.09,26.26,27.06,351200.0],["2015-08-18",27.04,27.14,26.88,26.91,238900.0],["2015-08-19",26.8,26.96,26.45,26.83,217500.0],["2015-08-20",26.52,26.65,26.21,26.27,440400.0],["2015-08-21",25.41,26.14,24.72,25.63,533300.0],["2015-08-24",24.35,24.86,24.15,24.15,851400.0],["2015-08-25",24.84,24.87,24.16,24.26,397900.0],["2015-08-26",24.76,24.77,24.05,24.67,267400.0],["2015-08-27",24.86,25.05,24.51,24.94,425000.0],["2015-08-28",24.87,24.91,24.44,24.75,442800.0],["2015-08-31",24.64,24.92,24.24,24.42,313600.0],["2015-09-01",24.05,24.12,23.76,23.83,471100.0],["2015-09-02",24.11,24.11,23.56,23.92,372300.0],["2015-09-03",24.02,24.14,23.78,23.83,328200.0],["2015-09-04",23.48,23.66,23.12,23.37,450800.0],["2015-09-08",23.72,23.95,23.44,23.79,780000.0],["2015-09-09",23.98,23.98,23.03,23.07,388900.0],["2015-09-10",23.02,23.45,23.01,23.21,248100.0],["2015-09-11",23.11,23.6,23.0,23.46,441000.0],["2015-09-14",24.21,24.22,23.6,24.09,756300.0],["2015-09-15",24.11,24.21,23.98,24.09,447600.0],["2015-09-16",24.13,24.21,23.84,24.16,211300.0],["2015-09-17",24.05,24.91,24.02,24.65,494800.0],["2015-09-18",24.32,24.84,24.32,24.69,505100.0],["2015-09-21",24.86,25.14,24.56,24.59,382600.0],["2015-09-22",24.54,24.75,23.86,24.07,448300.0],["2015-09-23",24.06,24.15,23.43,23.76,753500.0],["2015-09-24",23.6,24.0,23.38,23.64,727100.0],["2015-09-25",23.79,23.79,21.84,22.1,800700.0],["2015-09-28",22.11,22.2,21.09,21.23,689800.0],["2015-09-29",21.27,21.35,20.87,20.98,680200.0],["2015-09-30",21.18,21.39,20.63,20.66,1405700.0],["2015-10-01",20.75,21.03,20.48,20.89,665600.0],["2015-10-02",20.7,21.41,20.7,21.39,443100.0],["2015-10-05",21.52,21.65,21.25,21.61,624500.0],["2015-10-06",21.54,22.08,21.38,21.66,670700.0],["2015-10-07",21.73,22.45,21.5,22.18,631600.0],["2015-10-08",22.1,22.62,22.0,22.46,775800.0],["2015-10-09",22.37,22.75,21.73,22.68,1578800.0],["2015-10-12",22.7,23.25,22.55,23.03,869300.0],["2015-10-13",22.92,23.1,22.83,22.91,713100.0],["2015-10-14",22.92,22.93,22.54,22.73,627400.0],["2015-10-15",22.87,23.35,22.74,23.32,703700.0],["2015-10-16",23.36,23.54,23.11,23.25,510500.0],["2015-10-19",23.07,23.51,23.01,23.25,436600.0],["2015-10-20",23.14,23.14,22.36,22.57,504300.0],["2015-10-21",22.51,22.57,21.43,21.75,696800.0],["2015-10-22",21.82,21.83,21.15,21.4,694800.0],["2015-10-23",21.6,22.04,21.51,21.74,514600.0],["2015-10-26",21.71,21.77,21.4,21.56,329000.0],["2015-10-27",21.52,21.86,21.41,21.74,329200.0],["2015-10-28",21.74,22.39,21.42,22.34,486300.0],["2015-10-29",22.32,22.61,22.19,22.44,317500.0],["2015-10-30",22.41,22.69,22.24,22.35,370500.0],["2015-11-02",22.44,23.13,22.39,23.03,807200.0],["2015-11-03",23.02,23.4,22.86,23.26,573000.0],["2015-11-04",25.02,26.72,24.55,25.87,2052100.0],["2015-11-05",25.84,26.34,25.4,26.32,562500.0],["2015-11-06",26.32,26.81,26.05,26.67,508900.0],["2015-11-09",26.67,26.87,25.9,26.17,487500.0],["2015-11-10",26.16,26.82,26.16,26.73,329100.0],["2015-11-11",26.88,27.27,26.64,27.11,865500.0],["2015-11-12",26.91,27.06,25.68,25.78,745600.0],["2015-11-13",25.74,26.09,25.39,25.66,283800.0],["2015-11-16",25.55,25.94,25.54,25.84,357500.0],["2015-11-17",25.88,26.03,25.5,25.83,394800.0],["2015-11-18",25.87,26.34,25.53,26.15,495800.0],["2015-11-19",26.03,26.03,25.69,25.88,223700.0],["2015-11-20",26.0,26.58,25.88,26.43,349200.0],["2015-11-23",26.33,26.76,26.27,26.42,416100.0],["2015-11-24",26.32,26.83,26.23,26.67,248400.0],["2015-11-25",26.64,27.12,26.52,26.9,188900.0],["2015-11-27",26.87,27.01,26.75,26.79,76900.0],["2015-11-30",26.87,27.35,26.81,27.13,401300.0],["2015-12-01",27.28,27.98,27.28,27.73,545600.0],["2015-12-02",27.65,27.98,27.51,27.56,708300.0],["2015-12-03",27.62,27.75,26.15,26.18,322300.0],["2015-12-04",26.16,26.76,25.95,26.72,276700.0],["2015-12-07",26.74,26.8,26.25,26.44,193400.0],["2015-12-08",26.07,26.49,26.04,26.32,599200.0],["2015-12-09",26.26,26.74,26.15,26.29,332900.0],["2015-12-10",26.33,26.94,26.18,26.56,226400.0],["2015-12-11",26.09,26.55,26.09,26.3,238200.0],["2015-12-14",26.28,26.96,26.13,26.21,456700.0],["2015-12-15",26.4,26.9,26.02,26.5,379200.0],["2015-12-16",26.69,27.32,26.69,27.21,431400.0],["2015-12-17",27.26,27.57,27.07,27.1,278800.0],["2015-12-18",26.97,27.28,26.77,27.02,623900.0],["2015-12-21",27.16,27.44,26.86,27.19,293700.0],["2015-12-22",27.19,27.95,27.15,27.73,325600.0],["2015-12-23",27.79,27.96,27.71,27.89,241800.0],["2015-12-24",28.07,28.07,27.76,27.8,139400.0],["2015-12-28",27.64,27.94,27.58,27.88,210200.0],["2015-12-29",28.0,28.38,27.87,28.21,314900.0],["2015-12-30",28.25,28.6,27.99,28.24,428800.0],["2015-12-31",28.13,28.39,27.79,27.82,217500.0],["2016-01-04",27.5,27.5,26.55,26.71,682200.0],["2016-01-05",26.72,27.37,26.68,27.07,444600.0],["2016-01-06",26.67,27.64,26.65,27.59,537000.0],["2016-01-07",26.41,27.03,25.79,26.27,1188500.0],["2016-01-08",25.55,26.08,24.9,25.47,1621300.0],["2016-01-11",25.47,25.77,25.02,25.3,624400.0],["2016-01-12",25.46,25.97,25.1,25.4,728400.0],["2016-01-13",25.4,26.07,25.15,25.34,661400.0],["2016-01-14",25.48,26.29,25.19,26.26,704900.0],["2016-01-15",25.52,25.9,24.84,25.32,531000.0],["2016-01-19",25.56,25.9,24.34,24.92,773700.0],["2016-01-20",24.61,25.3,23.51,25.02,548200.0],["2016-01-21",25.14,25.35,24.74,24.84,483100.0],["2016-01-22",25.33,25.47,25.06,25.32,840000.0],["2016-01-25",25.21,25.94,25.09,25.52,842700.0],["2016-01-26",25.55,25.59,25.14,25.34,485700.0],["2016-01-27",25.34,25.71,25.02,25.32,574400.0],["2016-01-28",25.45,25.45,24.37,24.5,580600.0],["2016-01-29",24.56,25.17,24.56,24.95,489200.0],["2016-02-01",24.7,25.1,24.55,24.88,587500.0],["2016-02-02",24.69,24.69,24.04,24.21,307000.0],["2016-02-03",24.45,24.45,23.68,24.11,521000.0],["2016-02-04",24.18,24.86,23.97,24.08,568300.0],["2016-02-05",23.95,23.95,22.45,22.5,715300.0],["2016-02-08",22.43,22.55,21.91,22.43,810700.0],["2016-02-09",22.21,22.92,22.1,22.49,508200.0],["2016-02-10",22.68,23.3,22.51,22.76,463700.0],["2016-02-11",22.35,22.57,21.89,22.4,485900.0],["2016-02-12",22.72,22.9,22.19,22.61,774800.0],["2016-02-16",22.86,23.23,22.6,23.08,721300.0],["2016-02-17",23.21,23.43,22.95,23.31,397200.0],["2016-02-18",23.29,23.51,22.97,23.07,973700.0],["2016-02-19",23.05,23.85,22.98,23.48,391600.0],["2016-02-22",23.64,23.81,23.43,23.65,505900.0],["2016-02-23",23.43,23.59,23.16,23.37,541100.0],["2016-02-24",23.37,23.81,22.96,23.74,564700.0],["2016-02-25",23.81,24.38,23.17,24.34,1285300.0],["2016-02-26",24.51,25.05,24.35,24.76,771000.0],["2016-02-29",24.66,24.95,24.3,24.3,513000.0],["2016-03-01",24.37,25.02,24.03,25.0,721200.0],["2016-03-02",25.0,25.34,24.92,25.31,560300.0],["2016-03-03",25.22,25.61,25.09,25.26,464600.0],["2016-03-04",25.42,25.64,25.1,25.39,362300.0],["2016-03-07",25.33,25.75,25.33,25.75,338600.0],["2016-03-08",25.56,25.86,25.22,25.28,295400.0],["2016-03-09",25.36,25.62,25.04,25.3,330700.0],["2016-03-10",25.44,25.76,25.1,25.34,473500.0],["2016-03-11",25.51,25.93,25.4,25.51,713000.0],["2016-03-14",25.38,25.51,25.03,25.1,639300.0],["2016-03-15",24.96,25.03,24.43,24.65,791300.0],["2016-03-16",24.62,24.7,24.28,24.34,458300.0],["2016-03-17",24.32,24.32,23.22,23.35,556500.0],["2016-03-18",23.46,24.05,23.3,23.9,1412800.0],["2016-03-21",23.68,24.06,23.59,23.63,953500.0],["2016-03-22",23.49,23.71,21.56,22.89,4401500.0],["2016-03-23",22.89,23.18,22.8,22.94,842300.0],["2016-03-24",22.94,23.0,22.53,22.77,594100.0],["2016-03-28",22.81,23.0,22.63,22.82,579900.0],["2016-03-29",22.84,23.53,22.83,23.47,776100.0],["2016-03-30",23.47,23.82,23.36,23.39,404400.0],["2016-03-31",23.43,23.92,23.43,23.75,385900.0],["2016-04-01",23.63,23.85,23.25,23.8,841200.0],["2016-04-04",23.85,24.37,23.82,23.93,621300.0],["2016-04-05",23.77,24.06,23.67,23.71,387400.0],["2016-04-06",23.7,23.88,23.39,23.6,876700.0],["2016-04-07",23.5,23.74,23.27,23.72,429800.0],["2016-04-08",23.82,24.0,23.5,23.65,231900.0],["2016-04-11",23.79,23.96,23.41,23.46,304200.0],["2016-04-12",23.5,23.72,23.4,23.5,390800.0],["2016-04-13",23.67,23.94,23.44,23.93,696100.0],["2016-04-14",23.96,24.04,23.84,23.88,297700.0],["2016-04-15",23.9,23.98,23.66,23.86,350000.0],["2016-04-18",23.78,24.08,23.72,23.91,497500.0],["2016-04-19",24.05,24.05,23.49,23.72,424900.0],["2016-04-20",23.69,23.87,23.42,23.63,361400.0],["2016-04-21",23.62,24.03,23.58,23.64,319200.0],["2016-04-22",23.68,24.15,23.53,24.11,349700.0],["2016-04-25",24.11,24.44,23.89,24.34,576500.0],["2016-04-26",24.34,24.85,24.28,24.82,529600.0],["2016-04-27",24.93,25.99,24.64,25.8,992100.0],["2016-04-28",25.75,25.97,25.45,25.55,665700.0],["2016-04-29",25.37,25.51,24.81,25.04,802700.0],["2016-05-02",25.15,25.35,24.95,25.17,741300.0],["2016-05-03",24.92,25.19,24.53,24.98,789700.0],["2016-05-04",23.5,24.0,21.9,22.8,3913500.0],["2016-05-05",22.92,23.51,22.9,23.2,1485000.0],["2016-05-06",23.07,23.42,22.62,22.89,970700.0],["2016-05-09",22.91,23.66,22.9,23.35,566200.0],["2016-05-10",23.39,23.69,23.18,23.51,1629500.0],["2016-05-11",23.53,23.84,23.37,23.49,969400.0],["2016-05-12",23.49,23.56,23.11,23.41,1218500.0],["2016-05-13",23.4,23.67,23.4,23.53,570000.0],["2016-05-16",23.04,23.58,22.82,23.5,2135800.0],["2016-05-17",23.5,23.63,23.32,23.57,2219200.0],["2016-05-18",23.5,23.93,23.44,23.73,593800.0],["2016-05-19",23.67,23.83,23.18,23.28,938000.0],["2016-05-20",23.32,23.66,23.2,23.45,596700.0],["2016-05-23",23.47,23.61,23.29,23.31,481700.0],["2016-05-24",23.5,23.73,23.3,23.67,627000.0],["2016-05-25",23.79,24.0,23.61,23.63,391300.0],["2016-05-26",23.62,23.63,23.02,23.38,905700.0],["2016-05-27",23.39,24.12,23.32,24.02,445700.0],["2016-05-31",24.2,24.7,23.96,24.24,972700.0],["2016-06-01",24.24,24.9,24.21,24.72,597300.0],["2016-06-02",24.7,25.0,24.62,24.89,459500.0],["2016-06-03",24.9,25.1,24.79,24.86,464700.0],["2016-06-06",24.95,25.12,24.85,24.95,543600.0],["2016-06-07",25.25,25.86,25.18,25.41,648700.0],["2016-06-08",25.37,25.7,25.28,25.65,576700.0],["2016-06-09",25.59,25.69,25.16,25.17,430100.0],["2016-06-10",25.05,25.05,24.6,24.63,415900.0],["2016-06-13",24.52,24.85,24.47,24.49,336900.0],["2016-06-14",24.37,24.59,23.98,24.1,510200.0],["2016-06-15",24.18,24.2,23.94,23.95,289200.0],["2016-06-16",23.94,24.23,23.77,24.17,301500.0],["2016-06-17",24.15,24.23,23.36,23.49,628800.0],["2016-06-20",23.82,24.28,23.66,23.87,502800.0],["2016-06-21",23.89,23.89,22.98,23.18,1347700.0],["2016-06-22",23.24,23.64,23.23,23.24,1750100.0],["2016-06-23",23.48,23.91,23.48,23.91,356200.0],["2016-06-24",23.19,24.08,23.19,23.85,1155800.0],["2016-06-27",23.77,23.78,23.06,23.44,932000.0],["2016-06-28",23.58,23.96,23.56,23.62,474000.0],["2016-06-29",23.89,24.09,23.76,23.83,427100.0],["2016-06-30",23.96,24.0,23.67,23.83,684800.0],["2016-07-01",23.86,24.57,23.85,24.49,379500.0],["2016-07-05",24.46,24.64,24.15,24.32,384100.0],["2016-07-06",24.3,24.63,24.14,24.24,428700.0],["2016-07-07",24.32,24.47,24.18,24.45,261000.0],["2016-07-08",24.58,25.0,24.36,24.87,295600.0],["2016-07-11",24.89,24.99,24.78,24.82,344400.0],["2016-07-12",24.83,25.13,24.83,24.99,430200.0],["2016-07-13",25.17,25.3,24.66,24.68,262100.0],["2016-07-14",24.76,25.02,24.54,24.61,484200.0],["2016-07-15",24.76,25.01,24.71,24.77,449600.0],["2016-07-18",24.81,24.97,24.51,24.72,621800.0],["2016-07-19",24.69,24.87,24.5,24.63,582000.0],["2016-07-20",24.79,26.08,24.75,26.0,937400.0],["2016-07-21",26.0,26.29,25.78,25.99,775200.0],["2016-07-22",25.98,26.04,25.65,26.02,488100.0],["2016-07-25",26.0,26.21,25.73,26.0,1065100.0],["2016-07-26",26.05,26.46,25.89,26.43,933900.0],["2016-07-27",22.45,23.49,22.2,22.27,7993100.0],["2016-07-28",22.29,22.96,22.29,22.48,1797500.0],["2016-07-29",22.45,23.06,22.45,22.95,1050400.0],["2016-08-01",22.9,23.5,22.9,23.49,1344300.0],["2016-08-02",23.5,24.27,23.36,23.49,1134200.0],["2016-08-03",23.47,23.62,23.25,23.38,821500.0],["2016-08-04",23.38,23.54,23.27,23.28,368000.0],["2016-08-05",23.44,23.52,23.21,23.25,367100.0],["2016-08-08",23.25,23.41,23.14,23.22,483200.0],["2016-08-09",23.33,23.46,23.15,23.31,564300.0],["2016-08-10",23.26,23.37,23.05,23.19,438100.0],["2016-08-11",23.22,23.34,23.07,23.11,249500.0],["2016-08-12",23.18,23.22,22.9,23.02,309500.0],["2016-08-15",22.98,23.51,22.87,23.2,569400.0],["2016-08-16",23.2,23.28,22.82,22.88,487200.0],["2016-08-17",22.84,23.03,22.31,22.51,405900.0],["2016-08-18",22.47,22.8,22.47,22.64,604700.0],["2016-08-19",22.63,22.67,22.5,22.53,433900.0],["2016-08-22",22.56,23.02,22.51,22.89,585700.0],["2016-08-23",22.89,23.23,22.78,22.84,313900.0],["2016-08-24",22.9,23.02,22.41,22.45,303100.0],["2016-08-25",22.36,22.77,22.35,22.59,258800.0],["2016-08-26",22.75,22.75,22.49,22.73,213900.0],["2016-08-29",22.62,23.14,22.62,23.04,246200.0],["2016-08-30",22.99,23.39,22.99,23.08,526900.0],["2016-08-31",23.04,23.29,22.95,23.23,478600.0],["2016-09-01",23.22,23.57,22.99,23.46,400700.0],["2016-09-02",23.66,24.0,23.53,23.97,829200.0],["2016-09-06",23.96,24.29,23.83,24.26,378900.0],["2016-09-07",24.22,24.48,24.14,24.16,562300.0],["2016-09-08",24.15,24.36,24.02,24.29,998700.0],["2016-09-09",24.1,24.21,22.85,22.89,996000.0],["2016-09-12",22.78,23.2,22.67,23.2,549900.0],["2016-09-13",23.07,23.07,22.53,22.65,582400.0],["2016-09-14",22.75,22.77,22.0,22.2,1218400.0],["2016-09-15",22.25,22.78,22.25,22.65,735400.0],["2016-09-16",22.67,22.68,22.17,22.34,1385200.0],["2016-09-19",22.37,22.65,22.34,22.37,620400.0],["2016-09-20",22.59,22.6,22.07,22.21,529600.0],["2016-09-21",22.34,22.53,22.16,22.46,376500.0],["2016-09-22",22.61,22.98,22.55,22.8,476900.0],["2016-09-23",22.82,22.93,22.57,22.58,304000.0],["2016-09-26",22.53,22.54,22.24,22.25,289500.0],["2016-09-27",22.4,22.63,22.19,22.62,635400.0],["2016-09-28",22.58,22.82,22.58,22.8,329900.0],["2016-09-29",22.6,22.61,22.12,22.35,723600.0],["2016-09-30",22.43,22.69,22.23,22.57,730300.0],["2016-10-03",22.57,22.69,22.42,22.68,483100.0],["2016-10-04",22.72,22.98,22.44,22.58,541700.0],["2016-10-05",22.72,23.28,22.6,22.93,953800.0],["2016-10-06",22.93,23.08,22.52,22.62,635700.0],["2016-10-07",22.58,22.97,22.46,22.94,895000.0],["2016-10-10",23.0,23.47,23.0,23.31,529700.0],["2016-10-11",23.19,23.33,22.5,23.0,1334000.0],["2016-10-12",23.03,23.24,22.65,23.17,1165400.0],["2016-10-13",22.98,23.07,22.6,22.9,723100.0],["2016-10-14",22.87,23.11,22.78,22.97,599400.0],["2016-10-17",22.87,23.22,22.73,22.96,782800.0],["2016-10-18",23.15,23.3,22.93,23.16,538100.0],["2016-10-19",23.25,23.25,22.85,22.86,410900.0],["2016-10-20",22.92,23.08,22.76,23.01,970700.0],["2016-10-21",22.81,23.11,22.77,23.09,395000.0],["2016-10-24",23.26,23.49,23.13,23.25,231900.0],["2016-10-25",23.26,23.26,22.57,22.68,444400.0],["2016-10-26",22.13,22.5,21.74,21.92,958200.0],["2016-10-27",21.96,22.32,21.84,21.9,1400300.0],["2016-10-28",21.91,22.46,21.81,22.34,756000.0],["2016-10-31",22.14,22.21,21.96,22.13,806000.0],["2016-11-01",22.12,22.22,21.56,21.64,636500.0],["2016-11-02",21.55,21.79,21.52,21.59,439600.0],["2016-11-03",21.62,22.02,21.19,21.22,1112300.0],["2016-11-04",21.28,22.08,21.28,21.88,1003200.0],["2016-11-07",22.18,22.61,22.17,22.56,674000.0],["2016-11-08",22.45,22.8,22.31,22.33,1176500.0],["2016-11-09",19.4,21.55,19.25,21.3,5336200.0],["2016-11-10",21.61,22.47,21.24,21.56,1679400.0],["2016-11-11",21.62,21.77,21.39,21.45,1134800.0],["2016-11-14",21.5,21.67,20.52,20.65,1351400.0],["2016-11-15",20.64,21.15,20.55,21.09,868900.0],["2016-11-16",20.94,21.09,20.81,20.95,743200.0],["2016-11-17",21.04,21.22,20.97,21.01,773800.0],["2016-11-18",21.07,21.31,21.03,21.19,805200.0],["2016-11-21",21.15,21.49,20.81,21.44,959500.0],["2016-11-22",21.38,21.4,20.92,21.16,988400.0],["2016-11-23",20.96,21.43,20.89,21.31,1119100.0],["2016-11-25",21.3,21.56,21.26,21.56,403500.0],["2016-11-28",21.54,21.69,21.41,21.62,701200.0],["2016-11-29",21.67,21.96,21.63,21.71,507700.0],["2016-11-30",21.91,22.0,21.54,21.64,787800.0],["2016-12-01",21.62,21.95,21.62,21.77,727900.0],["2016-12-02",21.82,22.08,21.64,21.89,649300.0],["2016-12-05",22.92,23.48,22.91,23.01,4315400.0],["2016-12-06",22.99,23.45,22.74,23.31,12390800.0],["2016-12-07",23.13,23.72,23.04,23.6,1259200.0],["2016-12-08",23.7,24.33,23.43,24.16,1313600.0],["2016-12-09",24.25,24.37,24.08,24.3,973700.0],["2016-12-12",24.2,24.64,24.17,24.25,1072700.0],["2016-12-13",24.34,24.41,24.05,24.09,1394300.0],["2016-12-14",24.15,24.15,23.48,23.62,1032900.0],["2016-12-15",23.57,24.18,23.44,24.17,1049200.0],["2016-12-16",24.25,24.31,24.04,24.25,1948300.0],["2016-12-19",24.28,24.52,24.07,24.21,630100.0],["2016-12-20",24.19,24.34,23.96,24.08,771600.0],["2016-12-21",24.16,24.23,23.99,24.14,838400.0],["2016-12-22",24.2,24.35,24.02,24.26,766800.0],["2016-12-23",24.24,24.57,24.24,24.55,406200.0],["2016-12-27",24.54,24.76,24.51,24.61,381900.0],["2016-12-28",24.64,24.64,24.32,24.48,573700.0],["2016-12-29",24.48,24.97,24.48,24.84,828900.0],["2016-12-30",24.88,25.0,24.66,24.81,1032700.0],["2017-01-03",24.94,25.09,24.58,24.79,997200.0],["2017-01-04",24.97,25.18,24.79,24.91,868300.0],["2017-01-05",24.95,25.15,24.82,24.84,609200.0],["2017-01-06",24.85,25.08,24.76,24.82,465500.0],["2017-01-09",24.91,25.0,24.7,24.9,694100.0],["2017-01-10",24.9,25.35,24.86,25.32,1208700.0],["2017-01-11",25.75,27.0,25.66,26.76,1999000.0],["2017-01-12",26.57,26.89,26.13,26.65,1066700.0],["2017-01-13",26.75,27.66,26.68,27.32,1291600.0],["2017-01-17",27.28,27.28,26.68,27.18,692500.0],["2017-01-18",27.29,27.29,26.86,26.93,761900.0],["2017-01-19",26.91,27.12,26.2,26.35,1017000.0],["2017-01-20",26.33,26.55,26.07,26.17,904600.0],["2017-01-23",26.09,26.39,25.86,25.95,641800.0],["2017-01-24",25.98,26.08,25.74,25.93,679300.0],["2017-01-25",26.15,26.31,25.92,26.14,622200.0],["2017-01-26",26.12,26.25,25.67,25.97,453100.0],["2017-01-27",25.9,26.28,25.9,26.06,423000.0],["2017-01-30",26.02,26.29,25.71,26.27,739800.0],["2017-01-31",26.25,26.4,25.93,26.36,504700.0],["2017-02-01",26.51,26.73,26.2,26.31,840300.0],["2017-02-02",26.31,26.42,25.95,25.96,621200.0],["2017-02-03",26.23,26.44,25.85,26.26,679300.0],["2017-02-06",26.25,26.58,26.07,26.12,692000.0],["2017-02-07",26.21,26.58,26.15,26.49,484000.0],["2017-02-08",26.47,26.55,26.26,26.42,677600.0],["2017-02-09",26.42,26.9,26.42,26.77,682200.0],["2017-02-10",26.78,26.95,26.64,26.72,450000.0],["2017-02-13",26.88,27.0,26.53,26.75,753000.0],["2017-02-14",26.63,26.96,26.63,26.9,513700.0],["2017-02-15",26.87,27.35,26.86,27.29,699300.0],["2017-02-16",27.29,27.46,27.15,27.27,628400.0],["2017-02-17",27.27,27.65,27.17,27.62,629000.0],["2017-02-21",27.65,28.17,27.65,28.04,1198400.0],["2017-02-22",28.0,28.27,27.86,28.21,677100.0],["2017-02-23",28.29,28.44,28.02,28.03,894500.0],["2017-02-24",28.0,28.7,27.79,28.7,601500.0],["2017-02-27",28.74,28.83,28.42,28.61,1305000.0],["2017-02-28",27.75,28.6,27.12,27.81,2729300.0],["2017-03-01",28.32,28.32,27.85,28.05,1824100.0],["2017-03-02",28.03,28.54,27.97,28.02,963000.0],["2017-03-03",28.0,28.19,27.8,28.1,656200.0],["2017-03-06",27.97,27.97,27.51,27.64,877900.0],["2017-03-07",27.63,27.64,27.19,27.28,882100.0],["2017-03-08",27.32,27.54,27.1,27.14,563800.0],["2017-03-09",27.17,27.45,26.95,27.24,1004700.0],["2017-03-10",27.38,27.44,27.04,27.33,851500.0],["2017-03-13",27.36,27.6,27.16,27.5,638200.0],["2017-03-14",27.46,27.5,27.07,27.42,454600.0],["2017-03-15",27.52,28.09,27.52,27.96,538700.0],["2017-03-16",27.9,27.97,27.74,27.93,378100.0],["2017-03-17",27.97,29.23,27.97,29.12,1391000.0],["2017-03-20",29.21,29.43,29.06,29.35,908600.0],["2017-03-21",29.53,29.7,29.16,29.31,1191600.0],["2017-03-22",29.32,29.5,29.01,29.34,967300.0],["2017-03-23",29.35,30.03,29.23,29.62,1279600.0],["2017-03-24",29.64,30.12,29.64,29.96,985500.0],["2017-03-27",29.81,30.04,29.72,29.88,711700.0],["2017-03-28",29.8,29.87,29.42,29.6,844700.0],["2017-03-29",29.63,29.73,29.39,29.42,584300.0],["2017-03-30",29.4,29.56,29.33,29.39,443600.0],["2017-03-31",29.44,29.78,29.34,29.62,524500.0],["2017-04-03",29.58,29.7,29.11,29.42,484400.0],["2017-04-04",29.42,29.84,29.4,29.62,575700.0],["2017-04-05",29.75,29.78,29.1,29.12,433600.0],["2017-04-06",29.18,29.51,29.09,29.38,496800.0],["2017-04-07",29.33,29.69,29.19,29.62,648700.0],["2017-04-10",29.75,29.86,29.52,29.7,451200.0],["2017-04-11",29.63,29.85,29.48,29.81,392100.0],["2017-04-12",30.92,31.27,30.46,30.6,914500.0],["2017-04-13",30.47,30.57,30.27,30.43,449300.0],["2017-04-17",30.5,30.79,30.37,30.65,509000.0],["2017-04-18",30.55,30.75,30.04,30.42,625000.0],["2017-04-19",30.45,30.68,30.13,30.53,620800.0],["2017-04-20",30.63,31.08,30.46,31.02,303800.0],["2017-04-21",30.98,31.03,30.79,30.9,247700.0],["2017-04-24",30.44,31.04,30.44,30.66,581500.0],["2017-04-25",30.86,31.19,30.5,30.55,663000.0],["2017-04-26",30.48,30.81,30.23,30.25,825600.0],["2017-04-27",30.35,30.77,30.27,30.56,490100.0],["2017-04-28",30.59,30.87,30.07,30.33,882300.0],["2017-05-01",30.35,30.73,30.29,30.67,435800.0],["2017-05-02",30.61,30.73,30.35,30.66,370200.0],["2017-05-03",30.66,30.68,30.41,30.56,465500.0],["2017-05-04",32.4,33.06,31.89,32.15,1361200.0],["2017-05-05",32.24,32.36,31.24,31.38,580400.0],["2017-05-08",31.08,31.32,30.84,30.96,486700.0],["2017-05-09",30.96,31.47,30.96,31.38,531000.0],["2017-05-10",31.36,31.61,31.19,31.51,313900.0],["2017-05-11",31.34,31.38,31.14,31.26,320800.0],["2017-05-12",31.24,31.38,31.13,31.2,239900.0],["2017-05-15",31.18,31.91,31.13,31.87,462300.0],["2017-05-16",31.83,31.93,31.48,31.7,272100.0],["2017-05-17",31.7,31.7,31.19,31.24,428300.0],["2017-05-18",29.84,31.0,29.2,30.33,926100.0],["2017-05-19",30.33,30.81,30.32,30.47,750200.0],["2017-05-22",30.52,30.77,30.26,30.33,710700.0],["2017-05-23",30.3,30.91,30.25,30.43,662200.0],["2017-05-24",30.51,30.68,30.45,30.59,317500.0],["2017-05-25",30.7,31.32,30.54,30.97,533000.0],["2017-05-26",31.1,31.36,30.86,30.87,357500.0],["2017-05-30",30.86,30.89,30.36,30.51,483100.0],["2017-05-31",30.67,30.82,30.45,30.75,383900.0],["2017-06-01",30.93,31.58,30.9,31.53,428000.0],["2017-06-02",31.61,32.19,31.61,32.1,739100.0],["2017-06-05",32.08,32.08,31.78,31.97,418000.0],["2017-06-06",31.97,32.19,31.79,31.96,357600.0],["2017-06-07",32.03,32.35,31.97,32.3,460200.0],["2017-06-08",32.17,32.73,32.17,32.71,326000.0],["2017-06-09",32.7,33.11,32.2,32.48,604700.0],["2017-06-12",32.59,32.65,32.02,32.58,497200.0],["2017-06-13",32.64,33.05,32.64,32.85,364000.0],["2017-06-14",33.01,33.03,32.64,32.75,439100.0],["2017-06-15",32.4,32.76,32.4,32.71,433500.0],["2017-06-16",32.43,32.98,32.42,32.95,691500.0],["2017-06-19",33.14,33.35,33.04,33.23,336800.0],["2017-06-20",33.32,33.41,33.13,33.27,395800.0],["2017-06-21",33.26,33.5,33.15,33.27,436100.0],["2017-06-22",33.3,33.59,33.26,33.56,359200.0],["2017-06-23",33.61,34.0,33.57,33.95,606500.0],["2017-06-26",34.01,34.03,33.31,33.41,393200.0],["2017-06-27",33.36,33.59,33.1,33.39,546100.0],["2017-06-28",33.63,34.0,33.41,33.92,688800.0],["2017-06-29",33.91,33.95,33.1,33.37,750100.0],["2017-06-30",33.42,33.64,33.12,33.15,564700.0],["2017-07-03",33.28,33.28,32.37,32.52,211500.0],["2017-07-05",32.51,32.64,32.21,32.42,533600.0],["2017-07-06",32.27,32.33,31.79,31.83,586600.0],["2017-07-07",31.99,32.54,31.87,32.33,502800.0],["2017-07-10",32.31,32.42,31.91,31.97,477700.0],["2017-07-11",31.98,32.15,31.53,31.91,433100.0],["2017-07-12",32.08,32.51,31.95,32.32,535400.0],["2017-07-13",32.31,32.42,31.89,32.01,374600.0],["2017-07-14",32.09,32.56,32.09,32.38,502500.0],["2017-07-17",32.5,32.84,32.07,32.34,249200.0],["2017-07-18",32.37,32.37,31.7,31.94,440900.0],["2017-07-19",32.1,32.95,32.0,32.39,632500.0],["2017-07-20",32.49,32.83,32.42,32.62,318100.0],["2017-07-21",32.83,32.87,32.24,32.29,297700.0],["2017-07-24",32.28,32.51,32.05,32.42,453800.0],["2017-07-25",32.5,33.38,32.24,33.1,710100.0],["2017-07-26",33.04,33.23,32.8,33.12,570300.0],["2017-07-27",33.15,33.19,32.38,32.67,505200.0],["2017-07-28",32.48,32.66,30.64,31.04,1025000.0],["2017-07-31",31.16,31.38,30.7,30.75,695800.0],["2017-08-01",31.05,31.25,30.69,30.85,513000.0],["2017-08-02",30.94,30.94,30.18,30.56,652800.0],["2017-08-03",30.5,30.7,29.07,29.26,1846300.0],["2017-08-04",29.25,29.6,29.01,29.59,715000.0],["2017-08-07",29.55,29.73,29.3,29.71,731000.0],["2017-08-08",29.68,29.7,29.37,29.44,514900.0],["2017-08-09",29.27,29.51,29.0,29.5,470400.0],["2017-08-10",29.45,29.56,28.74,28.78,765400.0],["2017-08-11",28.64,29.37,28.61,29.3,610200.0],["2017-08-14",29.52,29.83,29.52,29.68,626000.0],["2017-08-15",29.77,29.84,29.51,29.59,1155000.0],["2017-08-16",29.71,29.71,29.19,29.23,375700.0],["2017-08-17",30.45,31.28,30.23,30.35,1580500.0],["2017-08-18",30.09,30.33,29.7,30.11,1282900.0],["2017-08-21",30.09,30.13,29.42,29.65,655700.0],["2017-08-22",29.68,30.0,29.68,29.83,364700.0],["2017-08-23",29.53,29.82,29.41,29.51,488700.0],["2017-08-24",29.6,29.77,29.14,29.17,610800.0],["2017-08-25",29.28,29.45,29.06,29.15,607300.0],["2017-08-28",29.2,29.38,29.14,29.31,593000.0],["2017-08-29",29.13,29.26,28.25,28.28,926700.0],["2017-08-30",27.82,29.69,27.79,29.51,1378600.0],["2017-08-31",29.62,30.28,29.57,30.23,834800.0],["2017-09-01",30.3,30.59,30.05,30.32,468300.0],["2017-09-05",30.19,30.43,29.93,30.36,524000.0],["2017-09-06",30.41,30.41,29.88,30.02,800000.0],["2017-09-07",30.27,30.27,30.0,30.13,370500.0],["2017-09-08",30.13,30.55,30.04,30.4,566300.0],["2017-09-11",30.65,30.97,30.42,30.7,520300.0],["2017-09-12",30.73,30.84,30.58,30.75,520000.0],["2017-09-13",30.68,30.77,30.25,30.3,420700.0],["2017-09-14",30.32,30.38,29.71,29.91,582300.0],["2017-09-15",29.98,30.59,29.81,30.15,1050800.0],["2017-09-18",30.2,30.32,29.95,30.11,377400.0],["2017-09-19",30.11,30.12,29.6,29.91,685300.0],["2017-09-20",29.9,30.27,29.73,29.75,582900.0],["2017-09-21",29.76,29.76,28.81,29.23,569800.0],["2017-09-22",29.27,29.46,29.21,29.28,581000.0],["2017-09-25",29.22,29.38,28.97,29.05,714100.0],["2017-09-26",29.0,29.18,28.9,29.06,508300.0],["2017-09-27",28.98,30.0,28.98,29.99,834200.0],["2017-09-28",30.02,30.02,29.38,29.5,1038800.0],["2017-09-29",29.5,29.93,29.4,29.72,1062200.0],["2017-10-02",29.66,30.42,29.54,30.38,594600.0],["2017-10-03",30.55,30.59,30.08,30.32,396000.0],["2017-10-04",30.43,31.04,30.1,31.02,436100.0],["2017-10-05",31.17,31.23,30.94,31.14,466200.0],["2017-10-06",31.03,31.41,30.95,31.22,407100.0],["2017-10-09",30.84,30.84,29.9,30.0,1127700.0],["2017-10-10",30.01,30.2,29.53,29.69,637300.0],["2017-10-11",29.69,29.92,29.24,29.3,706600.0],["2017-10-12",28.98,29.11,28.7,29.0,871500.0],["2017-10-13",29.01,29.01,28.36,28.86,880600.0],["2017-10-16",29.0,29.33,28.79,29.0,403300.0],["2017-10-17",29.05,29.55,29.01,29.4,523900.0],["2017-10-18",29.57,30.34,29.57,30.18,466000.0],["2017-10-19",29.84,30.21,29.58,30.17,603300.0],["2017-10-20",30.39,30.66,30.29,30.65,419700.0],["2017-10-23",30.67,30.98,30.45,30.57,409500.0],["2017-10-24",30.76,30.84,30.37,30.75,442000.0],["2017-10-25",30.49,31.23,30.3,31.23,680000.0],["2017-10-26",31.29,31.59,30.77,31.08,557300.0],["2017-10-27",31.11,31.42,30.94,31.39,605300.0],["2017-10-30",31.26,31.49,30.99,31.21,531800.0],["2017-10-31",31.39,31.92,31.22,31.87,726400.0],["2017-11-01",32.03,32.04,31.06,31.25,671400.0],["2017-11-02",31.26,31.46,30.94,31.1,479800.0],["2017-11-03",31.12,31.36,30.82,31.36,543000.0],["2017-11-06",31.24,31.69,31.12,31.45,524400.0],["2017-11-07",31.37,31.48,30.89,31.18,858200.0],["2017-11-08",31.1,32.09,31.07,31.84,1019200.0],["2017-11-09",33.0,35.0,33.0,34.23,1903800.0],["2017-11-10",34.95,35.96,34.45,35.94,1829200.0],["2017-11-13",35.92,37.37,35.35,37.31,1316100.0],["2017-11-14",37.22,38.04,36.89,37.8,1647900.0],["2017-11-15",37.68,37.97,37.12,37.16,1226900.0],["2017-11-16",37.17,37.66,36.89,37.01,985600.0],["2017-11-17",36.88,37.28,36.59,36.59,703700.0],["2017-11-20",36.84,36.95,36.27,36.35,759000.0],["2017-11-21",36.7,37.48,36.57,37.48,686600.0],["2017-11-22",37.41,37.79,37.2,37.25,424300.0],["2017-11-24",37.25,37.25,36.94,37.08,194200.0],["2017-11-27",37.18,37.58,36.97,37.39,813400.0],["2017-11-28",37.44,37.71,36.93,37.69,516800.0],["2017-11-29",37.9,38.55,37.57,38.5,721500.0],["2017-11-30",38.85,38.85,37.98,38.01,796900.0],["2017-12-01",38.09,38.09,36.62,37.62,656200.0],["2017-12-04",39.26,41.7,39.25,40.18,2364500.0],["2017-12-05",40.0,40.71,40.0,40.29,1058300.0],["2017-12-06",40.19,40.19,38.93,39.11,628900.0],["2017-12-07",39.27,39.85,38.98,39.34,512300.0],["2017-12-08",39.44,39.72,38.59,38.75,740900.0],["2017-12-11",38.86,39.16,38.33,38.53,660900.0],["2017-12-12",38.69,38.97,38.16,38.43,427000.0],["2017-12-13",38.33,39.27,38.01,38.99,497100.0],["2017-12-14",39.03,39.37,38.44,38.53,359100.0],["2017-12-15",38.6,39.51,38.4,39.24,1530300.0],["2017-12-18",39.55,39.82,38.85,38.95,508300.0],["2017-12-19",39.23,39.43,39.05,39.17,274000.0],["2017-12-20",39.42,40.16,39.3,40.1,420200.0],["2017-12-21",40.3,40.35,39.7,40.12,688200.0],["2017-12-22",40.0,40.5,39.89,40.4,440000.0],["2017-12-26",40.38,41.25,40.14,41.21,466000.0],["2017-12-27",41.14,41.58,41.05,41.44,625100.0],["2017-12-28",41.52,42.0,41.46,41.64,682600.0],["2017-12-29",41.68,41.8,40.98,41.1,471100.0],["2018-01-02",42.84,43.55,42.17,43.17,796900.0],["2018-01-03",43.24,43.44,42.61,42.9,601200.0],["2018-01-04",43.47,43.59,42.47,42.75,506600.0],["2018-01-05",42.91,44.28,42.81,44.12,776100.0],["2018-01-08",44.07,44.83,43.76,44.44,980000.0],["2018-01-09",46.34,46.51,44.19,45.69,1679800.0],["2018-01-10",46.0,46.01,44.1,44.3,998200.0],["2018-01-11",44.31,44.52,43.83,43.9,876400.0],["2018-01-12",44.4,44.4,43.62,43.66,695300.0],["2018-01-16",43.87,44.0,42.91,42.97,645000.0],["2018-01-17",43.12,43.41,42.58,43.28,1217700.0],["2018-01-18",43.29,43.64,42.76,43.06,504200.0],["2018-01-19",43.0,43.55,43.0,43.5,518500.0],["2018-01-22",43.77,44.0,43.43,43.77,467900.0],["2018-01-23",43.75,44.12,43.52,44.0,475300.0],["2018-01-24",44.27,45.1,44.05,44.99,585300.0],["2018-01-25",45.34,46.03,45.31,46.03,659300.0],["2018-01-26",46.03,47.09,45.92,47.06,660600.0],["2018-01-29",46.87,47.09,46.54,46.77,754400.0],["2018-01-30",46.01,47.0,44.83,46.53,543200.0],["2018-01-31",46.77,46.83,45.86,46.04,541600.0],["2018-02-01",45.92,46.35,45.37,46.32,257100.0],["2018-02-02",46.09,46.49,45.37,45.64,519800.0],["2018-02-05",45.41,45.92,44.13,44.37,740300.0],["2018-02-06",43.48,44.83,43.01,44.64,952300.0],["2018-02-07",44.63,45.24,44.43,44.6,470800.0],["2018-02-08",44.57,44.72,43.15,43.3,656900.0],["2018-02-09",43.59,44.28,43.0,44.05,631200.0],["2018-02-12",44.21,45.5,44.15,45.06,674100.0],["2018-02-13",44.73,45.4,44.28,45.28,283600.0],["2018-02-14",44.98,46.28,44.95,46.07,511400.0],["2018-02-15",46.62,47.41,46.33,47.16,600800.0],["2018-02-16",47.18,48.4,47.07,48.22,620600.0],["2018-02-20",47.97,48.63,47.54,48.24,864600.0],["2018-02-21",48.35,49.32,47.9,48.0,1148400.0],["2018-02-22",50.25,50.88,48.23,48.48,945900.0],["2018-02-23",48.95,49.03,47.35,47.91,665000.0],["2018-02-26",47.62,47.88,46.39,47.47,1051700.0],["2018-02-27",47.38,47.93,47.16,47.16,616300.0],["2018-02-28",47.33,48.57,47.19,47.64,716200.0],["2018-03-01",47.49,47.83,46.48,46.99,411700.0],["2018-03-02",46.65,48.44,46.65,48.39,660800.0],["2018-03-05",48.01,49.74,48.01,49.44,583100.0],["2018-03-06",49.47,50.01,49.18,50.01,802300.0],["2018-03-07",49.5,50.62,49.33,49.83,664000.0],["2018-03-08",50.0,50.63,50.0,50.63,481300.0],["2018-03-09",50.83,51.69,50.82,51.28,442400.0],["2018-03-12",51.48,52.18,51.48,51.54,366200.0],["2018-03-13",51.59,52.18,51.26,51.49,328400.0],["2018-03-14",51.78,51.98,50.9,51.55,483500.0],["2018-03-15",51.37,51.86,51.0,51.29,310500.0],["2018-03-16",51.28,51.87,51.23,51.73,742100.0],["2018-03-19",51.58,51.76,50.31,50.72,546900.0],["2018-03-20",50.72,51.21,50.51,50.93,418600.0],["2018-03-21",51.07,51.19,50.68,50.75,400800.0],["2018-03-22",50.43,50.86,49.62,49.83,713700.0],["2018-03-23",49.91,50.7,49.05,49.07,365500.0],["2018-03-26",49.55,50.56,49.08,50.5,409900.0],["2018-03-27",50.57,50.94,49.19,49.41,582900.0],["2018-03-28",49.86,50.41,49.14,49.26,634100.0],["2018-03-29",49.51,50.56,49.51,49.82,800900.0],["2018-04-02",49.69,49.81,47.87,48.17,505700.0],["2018-04-03",48.33,49.23,48.11,49.1,696600.0],["2018-04-04",49.32,50.13,48.89,49.94,558100.0],["2018-04-05",50.2,50.65,49.74,49.93,762800.0],["2018-04-06",49.8,50.19,48.87,49.53,530300.0],["2018-04-09",49.86,50.07,49.5,49.53,567500.0],["2018-04-10",49.89,50.62,49.39,50.0,1596600.0],["2018-04-11",49.76,50.83,49.38,50.49,621900.0],["2018-04-12",50.66,51.0,50.57,50.63,467500.0],["2018-04-13",50.91,51.01,50.22,50.66,332800.0],["2018-04-16",49.84,50.41,49.78,49.95,516000.0],["2018-04-17",50.36,50.54,49.24,50.47,443700.0],["2018-04-18",50.6,51.04,50.43,50.78,664500.0],["2018-04-19",50.77,51.34,50.76,51.08,632100.0],["2018-04-20",50.89,52.18,50.86,52.09,833700.0],["2018-04-23",52.38,52.56,51.19,52.3,912800.0],["2018-04-24",52.34,52.47,50.95,51.66,1005900.0],["2018-04-25",51.35,52.1,50.47,52.04,682600.0],["2018-04-26",52.15,52.55,51.64,51.97,1823100.0],["2018-04-27",51.83,52.06,51.02,51.73,783400.0],["2018-04-30",51.75,52.11,51.07,51.19,915600.0],["2018-05-01",51.16,51.24,49.29,49.67,1279300.0],["2018-05-02",49.53,50.27,48.67,49.65,2104900.0],["2018-05-03",51.42,51.6,47.03,47.96,1612300.0],["2018-05-04",47.65,49.32,47.18,48.95,983700.0],["2018-05-07",49.1,50.11,48.97,50.01,960100.0],["2018-05-08",49.73,49.91,48.79,48.9,574500.0],["2018-05-09",49.19,49.73,48.87,49.55,473500.0],["2018-05-10",49.75,50.47,49.75,49.91,475300.0],["2018-05-11",49.72,50.04,48.96,49.09,420000.0],["2018-05-14",49.1,49.45,48.59,49.09,663300.0],["2018-05-15",49.0,49.81,48.9,49.7,635000.0],["2018-05-16",49.9,51.17,49.55,50.99,681000.0],["2018-05-17",51.03,51.87,50.82,51.07,796800.0],["2018-05-18",51.2,51.55,50.77,51.19,540700.0],["2018-05-21",51.37,52.44,51.37,52.33,542200.0],["2018-05-22",52.41,52.84,52.28,52.57,705400.0],["2018-05-23",52.38,53.0,52.22,52.84,420200.0],["2018-05-24",52.85,54.01,52.74,53.83,749000.0],["2018-05-25",53.82,54.5,53.36,54.46,415600.0],["2018-05-29",54.19,54.68,53.7,54.62,402300.0],["2018-05-30",55.0,56.07,54.96,55.93,711800.0],["2018-05-31",55.9,56.3,55.54,55.55,679100.0],["2018-06-01",56.38,56.86,55.54,55.95,636600.0],["2018-06-04",56.08,56.38,54.96,56.15,1132500.0],["2018-06-05",56.29,56.61,55.98,56.49,477100.0],["2018-06-06",56.5,57.42,56.23,57.41,433900.0],["2018-06-07",57.36,57.55,55.64,55.78,882900.0],["2018-06-08",55.82,57.16,55.82,56.97,716000.0],["2018-06-11",57.05,57.11,55.82,56.25,689300.0],["2018-06-12",56.28,56.69,55.66,56.28,520300.0],["2018-06-13",56.34,56.94,55.77,55.82,857200.0],["2018-06-14",56.16,56.7,55.72,56.21,1115900.0],["2018-06-15",56.09,56.39,54.65,54.85,1138000.0],["2018-06-18",54.43,54.49,54.04,54.38,596300.0],["2018-06-19",54.0,54.15,53.53,53.9,807300.0],["2018-06-20",54.08,55.42,54.07,54.65,711300.0],["2018-06-21",54.69,54.94,53.5,54.72,559700.0],["2018-06-22",54.77,55.37,54.55,54.81,896300.0],["2018-06-25",54.71,54.81,52.33,52.67,710500.0],["2018-06-26",52.68,53.35,52.53,53.28,476200.0],["2018-06-27",51.44,51.94,48.39,49.31,1722200.0],["2018-06-28",49.01,50.21,49.0,49.95,570200.0],["2018-06-29",49.98,50.74,49.66,50.46,596400.0],["2018-07-02",49.9,50.73,49.25,50.71,518300.0],["2018-07-03",50.95,51.16,50.62,50.82,115800.0],["2018-07-05",51.08,51.44,50.26,51.39,386100.0],["2018-07-06",51.43,52.24,51.18,51.46,272800.0],["2018-07-09",51.57,52.16,51.43,51.86,339800.0],["2018-07-10",51.99,52.26,51.14,51.28,446800.0],["2018-07-11",51.01,51.64,50.78,51.4,320600.0],["2018-07-12",51.99,52.32,51.38,52.05,449400.0],["2018-07-13",52.01,52.3,51.78,52.02,252100.0],["2018-07-16",52.02,52.23,51.62,52.18,355800.0],["2018-07-17",52.19,52.95,52.18,52.88,272700.0],["2018-07-18",52.86,53.0,52.29,52.5,381700.0],["2018-07-19",52.54,52.69,52.11,52.61,354400.0],["2018-07-20",52.79,53.02,52.56,52.65,277700.0],["2018-07-23",52.47,53.32,52.41,53.29,240200.0],["2018-07-24",53.51,53.65,52.25,52.39,407900.0],["2018-07-25",52.33,53.2,52.19,53.13,234400.0],["2018-07-26",53.36,53.43,52.49,52.9,269600.0],["2018-07-27",52.73,52.84,50.54,51.14,495300.0],["2018-07-30",51.18,51.68,50.13,50.24,635300.0],["2018-07-31",50.59,52.76,50.53,51.48,890700.0],["2018-08-01",51.3,53.14,51.1,52.85,1080300.0],["2018-08-02",53.99,55.6,52.76,53.89,1222600.0],["2018-08-03",53.69,53.88,51.88,52.69,778000.0],["2018-08-06",52.55,53.25,52.06,52.35,612500.0],["2018-08-07",52.5,52.67,51.94,52.49,616300.0],["2018-08-08",52.6,52.75,51.96,52.03,401400.0],["2018-08-09",52.01,53.16,52.01,52.41,605800.0],["2018-08-10",52.22,53.2,52.0,52.35,747600.0],["2018-08-13",52.42,52.99,51.75,52.05,392500.0],["2018-08-14",52.23,53.14,52.23,52.47,387700.0],["2018-08-15",52.3,52.53,51.51,51.71,437200.0],["2018-08-16",51.92,52.55,51.51,52.41,440400.0],["2018-08-17",52.42,52.68,51.67,52.18,504100.0],["2018-08-20",52.13,52.52,50.8,51.16,526300.0],["2018-08-21",51.38,52.03,51.04,51.58,466800.0],["2018-08-22",51.26,52.1,51.25,51.76,286300.0],["2018-08-23",51.66,52.5,51.66,52.26,259300.0],["2018-08-24",52.41,52.95,52.04,52.33,324000.0],["2018-08-27",52.46,52.72,52.16,52.41,274300.0],["2018-08-28",52.54,52.84,52.07,52.41,334700.0],["2018-08-29",52.5,53.42,52.25,52.8,402800.0],["2018-08-30",54.55,55.0,51.51,52.57,850900.0],["2018-08-31",52.33,53.42,52.28,53.27,365800.0],["2018-09-04",53.3,53.76,52.8,53.24,249100.0],["2018-09-05",53.02,53.29,51.95,53.12,368300.0],["2018-09-06",53.13,53.66,52.45,53.45,463900.0],["2018-09-07",53.37,53.83,52.81,52.88,319700.0],["2018-09-10",53.23,53.41,52.53,53.17,382900.0],["2018-09-11",53.1,53.75,52.78,53.62,249800.0],["2018-09-12",53.62,53.88,52.17,52.92,407300.0],["2018-09-13",53.1,53.7,52.63,53.01,265800.0],["2018-09-14",52.95,53.97,52.93,53.25,439500.0],["2018-09-17",53.25,53.25,51.68,52.02,489600.0],["2018-09-18",51.94,52.92,51.83,52.82,269000.0],["2018-09-19",52.9,52.97,52.15,52.43,317600.0],["2018-09-20",52.81,53.02,52.3,52.7,373100.0],["2018-09-21",52.68,55.2,52.48,54.1,1415300.0],["2018-09-24",54.6,54.66,53.82,54.08,2553800.0],["2018-09-25",54.25,55.0,53.77,54.65,1535400.0],["2018-09-26",54.87,57.0,54.36,56.02,1061500.0],["2018-09-27",56.06,56.71,55.03,56.24,727600.0],["2018-09-28",56.04,56.97,55.0,56.76,734100.0],["2018-10-01",57.0,57.36,55.89,56.08,611800.0],["2018-10-02",56.0,56.05,53.32,53.48,812500.0],["2018-10-03",53.61,53.74,52.37,52.73,492100.0],["2018-10-04",52.19,52.3,51.16,51.27,519300.0],["2018-10-05",51.19,51.58,50.1,51.35,774800.0],["2018-10-08",51.18,51.4,49.34,50.19,593600.0],["2018-10-09",50.05,51.25,50.02,50.87,1018800.0],["2018-10-10",50.82,51.46,50.53,50.68,954900.0],["2018-10-11",50.3,51.36,50.18,50.41,1112300.0],["2018-10-12",51.23,51.76,50.62,51.46,803400.0],["2018-10-15",51.26,52.5,50.67,51.96,633600.0],["2018-10-16",52.22,54.34,52.19,54.28,541700.0],["2018-10-17",54.17,55.33,53.87,55.24,701300.0],["2018-10-18",55.19,56.15,54.54,55.06,779900.0],["2018-10-19",55.03,55.12,51.86,52.54,874100.0],["2018-10-22",52.57,53.73,52.01,53.24,463200.0],["2018-10-23",52.61,53.28,51.78,52.98,822500.0],["2018-10-24",53.08,53.72,51.66,51.75,1660400.0],["2018-10-25",51.85,52.59,51.39,52.45,487300.0],["2018-10-26",52.1,53.16,51.53,52.14,808400.0],["2018-10-29",52.8,53.43,51.79,52.36,632500.0],["2018-10-30",52.42,53.23,51.8,52.42,474200.0],["2018-10-31",53.05,53.57,52.27,52.85,569000.0],["2018-11-01",53.16,54.28,52.58,54.12,617900.0],["2018-11-02",54.51,55.46,54.06,54.67,495900.0],["2018-11-05",54.5,55.68,54.21,54.58,729500.0],["2018-11-06",54.3,56.03,53.33,55.91,736700.0],["2018-11-07",56.16,57.45,55.62,56.83,739700.0],["2018-11-08",56.77,57.83,56.4,57.44,810200.0],["2018-11-09",55.05,55.96,50.5,51.86,1770000.0],["2018-11-12",51.88,54.05,51.47,51.61,881300.0],["2018-11-13",51.72,52.1,50.91,51.22,673900.0],["2018-11-14",51.58,52.28,50.42,50.44,608700.0],["2018-11-15",50.2,51.52,49.14,51.5,733700.0],["2018-11-16",51.07,52.38,51.07,51.76,644600.0],["2018-11-19",51.68,52.09,49.24,50.33,671600.0],["2018-11-20",49.34,51.15,49.03,50.26,378200.0],["2018-11-21",50.45,51.08,50.15,50.56,247200.0],["2018-11-23",50.33,51.71,50.15,51.47,319200.0],["2018-11-26",51.75,51.95,50.71,50.81,424500.0],["2018-11-27",50.57,50.93,49.82,50.73,409400.0],["2018-11-28",50.64,51.14,48.36,48.65,1024300.0],["2018-11-29",48.01,49.09,47.24,47.91,939200.0],["2018-11-30",47.9,48.78,47.06,48.29,1026700.0],["2018-12-03",48.73,49.62,48.57,48.8,705800.0],["2018-12-04",48.73,48.94,45.9,46.05,675200.0],["2018-12-06",45.52,47.52,45.35,47.47,982500.0],["2018-12-07",47.2,47.58,45.76,45.79,780200.0],["2018-12-10",45.66,46.24,44.88,45.54,577100.0],["2018-12-11",46.21,46.65,45.27,45.72,317500.0],["2018-12-12",46.24,46.59,45.65,45.7,451600.0],["2018-12-13",45.8,45.99,44.76,44.9,617100.0],["2018-12-14",44.45,45.42,44.13,44.57,648400.0],["2018-12-17",44.4,45.4,43.86,44.08,713400.0],["2018-12-18",44.67,45.28,44.12,44.52,851800.0],["2018-12-19",44.56,44.93,43.26,43.56,754600.0],["2018-12-20",43.48,44.07,42.38,42.86,872000.0],["2018-12-21",42.88,43.52,41.46,41.82,2263000.0],["2018-12-24",41.72,41.92,41.24,41.38,409200.0],["2018-12-26",41.4,42.81,41.19,42.74,479800.0],["2018-12-27",42.13,42.91,41.42,42.89,581900.0],["2018-12-28",42.91,43.44,42.48,42.95,493100.0],["2018-12-31",43.16,43.76,42.84,43.28,509300.0],["2019-01-02",41.69,42.27,39.21,39.61,1543600.0],["2019-01-03",39.16,39.36,38.01,38.08,909300.0],["2019-01-04",38.5,40.34,38.5,40.0,1729600.0],["2019-01-07",39.89,39.99,38.47,38.74,1585700.0],["2019-01-08",39.16,39.99,38.3,39.84,1609300.0],["2019-01-09",44.24,45.95,42.5,42.68,3278800.0],["2019-01-10",42.19,43.86,41.96,42.86,1246600.0],["2019-01-11",42.53,42.73,41.28,42.19,809900.0],["2019-01-14",41.92,41.94,40.85,41.44,664400.0],["2019-01-15",41.56,42.47,41.43,42.33,872200.0],["2019-01-16",42.32,43.68,42.17,42.55,769400.0],["2019-01-17",42.68,43.55,42.65,42.92,588000.0],["2019-01-18",43.3,43.59,42.86,43.49,441300.0],["2019-01-22",43.26,43.93,42.95,43.58,688000.0],["2019-01-23",43.75,43.85,42.58,42.76,593000.0],["2019-01-24",42.84,43.49,42.82,43.3,304100.0],["2019-01-25",43.4,43.78,43.02,43.56,408100.0],["2019-01-28",43.18,43.89,42.99,43.77,457600.0],["2019-01-29",43.78,44.09,43.26,43.44,441200.0],["2019-01-30",43.63,44.62,43.06,44.42,578300.0],["2019-01-31",44.53,45.2,44.35,45.05,551100.0],["2019-02-01",45.0,45.35,43.72,43.87,528800.0],["2019-02-04",43.78,44.04,43.4,43.93,447900.0],["2019-02-05",44.02,44.83,43.83,44.52,353900.0],["2019-02-06",44.4,44.79,43.93,44.5,390300.0],["2019-02-07",44.19,44.69,44.01,44.25,318200.0],["2019-02-08",43.96,44.52,43.63,44.51,336600.0],["2019-02-11",45.15,45.75,44.71,45.47,800600.0],["2019-02-12",45.72,46.61,45.39,46.56,483000.0],["2019-02-13",46.65,46.95,45.93,46.29,428600.0],["2019-02-14",46.25,47.0,46.25,46.89,452500.0],["2019-02-15",47.3,47.88,47.03,47.85,652800.0],["2019-02-19",47.61,48.07,47.25,47.62,332400.0],["2019-02-20",47.56,47.88,47.32,47.6,467200.0],["2019-02-21",47.6,47.91,47.25,47.69,366000.0],["2019-02-22",47.86,48.52,46.05,47.68,1019200.0],["2019-02-25",48.15,48.73,47.72,48.12,727900.0],["2019-02-26",47.91,47.91,46.16,46.55,532500.0],["2019-02-27",46.39,46.86,46.01,46.41,428800.0],["2019-02-28",47.04,48.96,47.04,48.69,760600.0],["2019-03-01",49.0,49.38,48.06,48.34,485300.0],["2019-03-04",48.34,48.61,46.97,47.32,508000.0],["2019-03-05",47.4,47.4,46.45,46.77,591400.0],["2019-03-06",46.82,46.91,45.66,45.79,403100.0],["2019-03-07",45.69,46.33,45.56,45.82,462100.0],["2019-03-08",45.57,46.35,45.47,46.24,580900.0],["2019-03-11",46.45,47.01,46.23,46.55,681800.0],["2019-03-12",46.47,46.74,45.87,46.07,379500.0],["2019-03-13",46.19,46.62,45.88,45.89,661000.0],["2019-03-14",45.86,45.99,45.33,45.44,627600.0],["2019-03-15",45.44,46.99,45.4,46.68,1490600.0],["2019-03-18",46.7,47.52,46.58,47.48,784000.0],["2019-03-19",47.5,48.09,46.94,47.79,774700.0],["2019-03-20",47.8,48.37,47.36,47.86,342900.0],["2019-03-21",47.58,48.9,47.58,48.62,310300.0],["2019-03-22",48.41,48.41,47.45,47.46,374400.0],["2019-03-25",47.37,48.33,47.14,48.1,377900.0],["2019-03-26",48.54,49.16,48.28,49.07,546000.0],["2019-03-27",48.98,49.44,47.81,48.51,403700.0],["2019-03-28",48.59,49.1,47.8,48.6,372000.0],["2019-03-29",48.94,49.49,48.27,49.41,663700.0],["2019-04-01",49.75,49.89,47.81,48.41,641000.0],["2019-04-02",48.25,48.37,46.75,47.41,836300.0],["2019-04-03",48.0,48.33,47.48,47.71,244600.0],["2019-04-04",47.81,48.47,47.33,47.84,760200.0],["2019-04-05",47.9,48.5,47.75,48.24,456700.0],["2019-04-08",48.07,48.38,47.19,47.69,583400.0],["2019-04-09",47.52,48.04,47.38,47.45,197600.0],["2019-04-10",47.39,47.82,47.16,47.63,383600.0],["2019-04-11",47.94,47.94,47.21,47.28,377100.0],["2019-04-12",47.41,47.72,46.87,47.31,213500.0],["2019-04-15",47.33,47.66,46.97,47.09,185000.0],["2019-04-16",47.47,47.69,46.04,46.29,183800.0],["2019-04-17",46.44,46.44,43.59,43.76,556100.0],["2019-04-18",43.89,44.19,43.05,44.02,475500.0],["2019-04-22",43.73,44.79,43.48,44.7,747400.0],["2019-04-23",44.82,46.22,44.64,45.29,595100.0],["2019-04-24",45.15,46.08,44.84,45.8,344100.0],["2019-04-25",45.74,45.8,44.81,45.54,297900.0],["2019-04-26",45.69,45.72,45.07,45.59,533800.0],["2019-04-29",45.6,45.92,44.7,44.75,726400.0],["2019-04-30",44.97,45.54,44.59,45.09,601200.0],["2019-05-01",45.15,45.48,43.97,44.14,688800.0],["2019-05-02",44.22,46.17,43.74,45.96,658100.0],["2019-05-03",41.75,43.55,41.16,43.3,2684000.0],["2019-05-06",42.51,43.98,42.51,43.96,760300.0],["2019-05-07",43.5,44.12,42.77,43.25,633900.0],["2019-05-08",43.3,44.18,43.2,43.75,572800.0],["2019-05-09",43.5,43.92,43.02,43.54,517500.0],["2019-05-10",43.17,44.06,42.91,44.0,652600.0],["2019-05-13",43.24,43.36,42.73,43.31,760000.0],["2019-05-14",43.4,43.74,43.0,43.18,425300.0],["2019-05-15",42.84,43.49,42.7,43.07,313800.0],["2019-05-16",43.11,43.38,42.55,43.16,579300.0],["2019-05-17",42.79,43.76,42.52,42.6,352300.0],["2019-05-20",42.25,42.29,41.47,41.67,300100.0],["2019-05-21",41.85,42.29,41.59,41.7,415500.0],["2019-05-22",41.64,41.8,41.31,41.41,341400.0],["2019-05-23",41.12,41.65,40.18,40.56,632400.0],["2019-05-24",39.08,40.79,39.01,40.58,1575100.0],["2019-05-28",40.57,41.2,40.31,40.42,1059500.0],["2019-05-29",40.11,40.47,39.49,39.65,497000.0],["2019-05-30",39.7,40.19,39.23,39.58,443100.0],["2019-05-31",39.19,39.66,38.37,39.3,678500.0],["2019-06-03",39.3,39.96,39.06,39.58,710300.0],["2019-06-04",39.97,40.67,39.82,40.33,411600.0],["2019-06-05",40.24,40.5,39.44,39.74,380100.0],["2019-06-06",39.63,40.4,39.54,40.14,525600.0],["2019-06-07",40.38,40.64,40.12,40.3,238400.0],["2019-06-10",40.45,41.18,40.45,41.06,373400.0],["2019-06-11",41.31,41.62,40.67,41.18,578200.0],["2019-06-12",41.18,41.37,40.77,41.09,272100.0],["2019-06-13",41.16,41.71,40.9,41.7,362200.0],["2019-06-14",41.72,41.96,41.14,41.2,382200.0],["2019-06-17",41.28,41.77,40.97,41.46,277600.0],["2019-06-18",41.65,42.23,41.2,41.95,436700.0],["2019-06-19",41.99,42.53,41.76,42.24,398200.0],["2019-06-20",42.54,42.87,41.98,42.29,237000.0],["2019-06-21",42.07,42.38,41.6,42.14,649900.0],["2019-06-24",42.12,42.82,42.04,42.56,734600.0],["2019-06-25",42.67,42.99,42.21,42.56,483200.0],["2019-06-26",42.65,42.97,42.01,42.33,397500.0],["2019-06-27",42.53,42.83,42.25,42.65,346600.0],["2019-06-28",42.88,43.57,42.22,42.3,1192600.0],["2019-07-01",42.75,43.25,41.05,41.4,734000.0],["2019-07-02",41.42,41.87,40.16,40.66,595300.0],["2019-07-03",40.78,40.91,40.47,40.63,182900.0],["2019-07-05",40.53,41.36,40.39,41.3,345200.0],["2019-07-08",41.13,41.13,40.55,41.11,269500.0],["2019-07-09",40.92,41.17,40.29,40.41,286200.0],["2019-07-10",40.59,41.12,40.21,40.92,508500.0],["2019-07-11",41.21,41.53,40.85,41.36,635500.0],["2019-07-12",41.43,41.97,41.0,41.35,498800.0],["2019-07-15",41.37,41.71,41.01,41.38,384200.0],["2019-07-16",41.43,41.8,41.26,41.6,638200.0],["2019-07-17",41.73,42.8,41.6,42.54,469600.0],["2019-07-18",42.5,43.26,42.45,43.11,605900.0],["2019-07-19",42.95,43.63,42.54,42.63,629400.0],["2019-07-22",42.76,43.41,42.54,42.68,415100.0],["2019-07-23",42.74,43.17,42.39,42.76,1057500.0],["2019-07-24",42.9,43.99,42.9,43.95,487300.0],["2019-07-25",43.95,44.07,43.36,43.76,464900.0],["2019-07-26",44.18,44.98,44.07,44.34,521100.0],["2019-07-29",44.55,44.66,43.99,44.25,834000.0],["2019-07-30",43.95,45.7,43.95,45.68,737600.0],["2019-07-31",45.64,46.12,45.22,45.58,812500.0],["2019-08-01",45.64,46.59,45.29,46.39,893800.0],["2019-08-02",48.1,50.37,47.1,50.1,3179900.0],["2019-08-05",49.18,49.72,47.53,49.19,1546800.0],["2019-08-06",49.0,49.63,47.89,48.36,994400.0],["2019-08-07",48.0,48.89,47.5,48.62,524900.0],["2019-08-08",48.66,50.09,48.66,49.89,647300.0],["2019-08-09",49.9,50.0,49.11,49.17,399200.0],["2019-08-12",48.91,49.51,48.62,48.65,240500.0],["2019-08-13",48.69,49.19,48.36,48.84,428900.0],["2019-08-14",48.35,48.8,48.04,48.08,385800.0],["2019-08-15",48.09,48.92,47.92,48.71,357200.0],["2019-08-16",48.76,50.02,48.56,49.75,649200.0],["2019-08-19",50.08,50.76,50.01,50.3,419000.0],["2019-08-20",50.25,50.89,50.18,50.35,442400.0],["2019-08-21",50.58,51.28,50.17,51.04,549200.0],["2019-08-22",51.25,51.75,50.9,51.3,399800.0],["2019-08-23",51.27,51.77,50.17,50.31,606500.0],["2019-08-26",50.84,52.2,50.84,51.94,1093600.0],["2019-08-27",52.1,52.35,51.16,51.82,698200.0],["2019-08-28",51.57,52.38,51.52,52.32,534400.0],["2019-08-29",52.65,52.9,51.4,51.49,572700.0],["2019-08-30",51.67,52.02,50.79,51.07,470900.0],["2019-09-03",50.83,51.0,49.05,49.65,663700.0],["2019-09-04",50.03,50.03,48.66,49.3,539400.0],["2019-09-05",49.76,50.06,49.19,49.82,313800.0],["2019-09-06",50.05,50.28,49.48,49.55,456300.0],["2019-09-09",49.58,50.23,48.47,49.04,486300.0],["2019-09-10",48.97,50.18,48.08,50.18,336900.0],["2019-09-11",50.53,52.22,50.49,51.65,483400.0],["2019-09-12",51.94,52.22,51.3,51.77,378100.0],["2019-09-13",51.91,52.17,51.06,51.12,297100.0],["2019-09-16",50.76,51.71,50.21,51.03,326500.0],["2019-09-17",51.0,51.39,50.67,51.32,432700.0],["2019-09-18",51.51,51.7,50.76,51.16,284300.0],["2019-09-19",51.31,52.24,51.27,51.35,387400.0],["2019-09-20",51.35,52.21,50.99,51.84,1025400.0],["2019-09-23",51.77,52.49,51.4,52.12,335400.0],["2019-09-24",51.94,52.41,51.03,51.22,326800.0],["2019-09-25",51.45,52.39,51.44,52.24,325700.0],["2019-09-26",52.26,52.66,51.11,51.3,304300.0],["2019-09-27",51.2,51.46,49.95,50.34,265800.0],["2019-09-30",50.27,51.58,50.27,51.12,366500.0],["2019-10-01",51.32,51.79,49.88,50.28,453000.0],["2019-10-02",49.97,50.33,49.07,49.67,454100.0],["2019-10-03",49.65,50.41,48.84,50.06,404200.0],["2019-10-04",50.22,50.71,50.1,50.67,267600.0],["2019-10-07",50.47,50.71,50.22,50.24,293200.0],["2019-10-08",50.06,50.55,49.36,49.54,416500.0],["2019-10-09",49.91,50.02,49.48,49.81,201700.0],["2019-10-10",49.8,49.8,49.05,49.45,211900.0],["2019-10-11",50.05,51.14,49.21,50.46,346400.0],["2019-10-14",50.37,50.8,49.82,50.08,147200.0],["2019-10-15",50.19,50.7,49.85,50.07,599100.0],["2019-10-16",49.87,50.5,49.56,50.49,312000.0],["2019-10-17",50.67,51.11,50.01,51.01,355100.0],["2019-10-18",50.86,51.82,50.55,51.4,480400.0],["2019-10-21",51.45,51.99,51.37,51.4,366800.0],["2019-10-22",51.53,51.53,49.85,49.9,233000.0],["2019-10-23",50.16,50.82,49.64,50.22,500800.0],["2019-10-24",50.68,50.68,49.85,49.98,202800.0],["2019-10-25",50.03,50.3,49.5,49.51,258500.0],["2019-10-28",49.64,50.27,49.46,49.78,414100.0],["2019-10-29",49.62,50.4,49.5,50.25,429400.0],["2019-10-30",50.36,51.99,49.91,51.96,389000.0],["2019-10-31",51.67,52.43,51.37,52.37,409200.0],["2019-11-01",52.6,53.1,51.89,52.01,682200.0],["2019-11-04",52.41,53.34,51.89,52.91,448000.0],["2019-11-05",53.06,53.5,52.53,52.86,457600.0],["2019-11-06",52.92,53.3,52.56,53.06,619200.0],["2019-11-07",54.0,56.34,52.77,54.74,1357900.0],["2019-11-08",54.7,55.93,54.39,55.72,586900.0],["2019-11-11",55.28,55.59,54.69,55.07,403900.0],["2019-11-12",55.13,55.4,54.67,55.24,426100.0],["2019-11-13",55.05,55.2,54.04,54.61,727300.0],["2019-11-14",54.82,55.23,54.3,54.79,1053700.0],["2019-11-15",55.0,55.36,54.28,54.94,910400.0],["2019-11-18",55.2,55.97,55.09,55.11,737200.0],["2019-11-19",55.37,56.35,55.19,55.8,698600.0],["2019-11-20",55.98,56.09,54.85,55.34,410200.0],["2019-11-21",55.28,55.55,54.8,55.15,807800.0],["2019-11-22",55.24,55.33,54.78,55.04,583900.0],["2019-11-25",55.28,56.48,55.17,56.33,1029900.0],["2019-11-26",56.45,57.11,56.27,56.62,553500.0],["2019-11-27",56.63,56.7,56.12,56.43,292300.0],["2019-11-29",56.32,56.5,55.87,55.95,118700.0],["2019-12-02",56.07,56.21,55.52,55.74,325800.0],["2019-12-03",55.39,56.1,55.05,55.95,284800.0],["2019-12-04",56.15,56.55,55.73,56.42,399500.0],["2019-12-05",56.66,56.97,56.22,56.89,419700.0],["2019-12-06",56.9,57.22,56.71,57.18,665200.0],["2019-12-09",57.2,57.61,56.94,57.34,540100.0],["2019-12-10",57.37,57.55,56.65,56.87,358700.0],["2019-12-11",57.09,57.24,56.47,56.89,265700.0],["2019-12-12",58.14,58.25,57.42,57.79,461900.0],["2019-12-13",57.59,58.36,57.46,58.36,586700.0],["2019-12-16",58.41,58.75,58.25,58.62,410800.0],["2019-12-17",58.9,59.09,58.32,58.81,391000.0],["2019-12-18",59.34,59.43,58.54,59.33,463100.0],["2019-12-19",59.43,59.76,59.12,59.5,528600.0],["2019-12-20",60.0,60.15,58.23,58.83,1081600.0],["2019-12-23",58.89,59.4,58.42,59.13,302600.0],["2019-12-24",59.1,59.25,58.72,59.13,104600.0],["2019-12-26",59.2,59.3,58.67,58.92,177900.0],["2019-12-27",59.13,59.3,58.69,58.88,185100.0],["2019-12-30",58.93,59.17,58.33,58.76,213800.0],["2019-12-31",58.61,59.2,58.42,58.88,388100.0],["2020-01-02",59.0,59.47,58.76,59.45,460900.0],["2020-01-03",58.53,58.86,57.78,58.32,486900.0],["2020-01-06",57.99,58.95,57.61,58.57,572800.0],["2020-01-07",58.3,58.72,57.77,58.11,375200.0],["2020-01-08",58.92,59.09,58.31,58.52,602100.0],["2020-01-09",54.75,56.12,53.9,54.55,1410600.0],["2020-01-10",54.74,55.13,53.01,53.22,703400.0],["2020-01-13",53.16,53.29,52.32,52.87,744700.0],["2020-01-14",52.68,53.52,52.3,53.06,638800.0],["2020-01-15",53.06,53.67,52.56,52.86,530400.0],["2020-01-16",53.17,53.36,52.9,53.29,503800.0],["2020-01-17",53.62,53.89,53.03,53.3,539800.0],["2020-01-21",53.2,53.44,52.96,53.11,445200.0],["2020-01-22",53.3,53.38,52.85,53.27,376500.0],["2020-01-23",53.28,53.28,52.62,52.82,458000.0],["2020-01-24",52.99,53.36,52.42,52.66,435100.0],["2020-01-27",51.9,53.06,51.64,52.82,504700.0],["2020-01-28",52.75,53.61,52.75,53.52,278200.0],["2020-01-29",53.56,53.86,53.0,53.12,407100.0],["2020-01-30",52.69,53.27,52.44,53.25,344700.0],["2020-01-31",53.0,53.31,52.14,52.28,409600.0],["2020-02-03",52.53,53.24,52.21,52.57,423500.0],["2020-02-04",53.25,54.35,53.0,53.2,544500.0],["2020-02-05",53.62,54.05,53.14,53.82,376100.0],["2020-02-06",53.85,54.24,53.51,54.2,337600.0],["2020-02-07",54.0,54.34,52.85,53.34,212700.0],["2020-02-10",53.34,54.64,53.13,54.49,479800.0],["2020-02-11",54.63,55.42,54.61,55.18,518800.0],["2020-02-12",55.28,55.59,54.68,55.59,601100.0],["2020-02-13",55.37,56.69,55.27,56.5,690800.0],["2020-02-14",56.61,56.83,56.01,56.54,287100.0],["2020-02-18",56.51,57.1,56.15,56.65,341800.0],["2020-02-19",56.65,57.73,56.46,56.56,495400.0],["2020-02-20",56.23,56.52,55.61,56.45,417200.0],["2020-02-21",56.0,56.01,52.4,55.35,921300.0],["2020-02-24",54.01,54.74,53.37,53.37,752800.0],["2020-02-25",53.4,53.46,50.58,51.08,985300.0],["2020-02-26",51.15,51.32,49.34,49.35,950900.0],["2020-02-27",48.22,48.97,47.21,47.28,809300.0],["2020-02-28",46.09,46.56,44.27,45.23,1009300.0],["2020-03-02",45.61,47.17,44.99,47.1,934500.0],["2020-03-03",47.16,48.61,45.15,45.56,1145300.0],["2020-03-04",46.4,46.71,45.55,46.43,870200.0],["2020-03-05",45.65,45.71,43.97,44.82,1155400.0],["2020-03-06",43.37,43.51,41.26,42.76,1490200.0],["2020-03-09",40.38,40.65,36.04,39.17,1037600.0],["2020-03-10",40.35,41.55,39.47,41.5,1786200.0],["2020-03-11",40.36,40.89,37.34,38.05,956900.0],["2020-03-12",36.21,40.58,35.93,38.47,1866500.0],["2020-03-13",40.25,40.56,34.74,37.21,2183000.0],["2020-03-16",37.0,37.4,33.41,35.06,2093800.0],["2020-03-17",35.67,40.46,34.85,40.02,2249900.0],["2020-03-18",38.17,41.16,37.32,38.4,1785900.0],["2020-03-19",37.73,40.84,37.31,39.15,1462000.0],["2020-03-20",39.0,41.08,38.36,40.16,1928000.0],["2020-03-23",40.4,41.0,37.53,38.29,1635100.0],["2020-03-24",39.55,41.05,38.77,40.95,1970800.0],["2020-03-25",41.16,42.17,38.9,40.44,1756200.0],["2020-03-26",41.06,43.74,40.4,43.1,1011700.0],["2020-03-27",41.82,42.63,40.0,41.58,843700.0],["2020-03-30",42.25,42.97,41.4,42.69,649800.0],["2020-03-31",42.42,43.29,41.62,42.53,993000.0],["2020-04-01",40.83,41.59,39.11,39.93,1127200.0],["2020-04-02",39.49,41.46,39.49,40.47,863200.0],["2020-04-03",40.13,41.06,39.12,39.81,1142200.0],["2020-04-06",41.33,42.44,40.63,42.16,823100.0],["2020-04-07",42.78,43.12,41.31,42.62,1170100.0],["2020-04-08",43.71,45.81,43.32,44.49,952400.0],["2020-04-09",44.86,48.44,44.36,48.32,1037400.0],["2020-04-13",47.65,48.28,46.29,47.18,818200.0],["2020-04-14",48.03,48.36,46.31,47.72,754700.0],["2020-04-15",46.51,47.24,44.49,44.64,892300.0],["2020-04-16",45.0,45.02,43.28,44.31,791000.0],["2020-04-17",45.19,47.45,45.19,47.16,1177000.0],["2020-04-20",46.52,48.48,46.08,47.11,651400.0],["2020-04-21",46.0,46.65,44.83,44.88,505400.0],["2020-04-22",45.11,45.45,44.66,45.03,466400.0],["2020-04-23",45.3,47.23,45.3,46.53,696400.0],["2020-04-24",46.67,46.89,45.55,46.76,712900.0],["2020-04-27",47.46,48.04,46.95,47.55,560900.0],["2020-04-28",48.14,48.2,47.15,47.54,730200.0],["2020-04-29",48.44,50.41,47.88,49.6,575700.0],["2020-04-30",48.75,49.43,47.46,47.46,543300.0],["2020-05-01",46.45,46.98,45.34,45.64,631800.0],["2020-05-04",45.39,45.88,44.59,45.49,849500.0],["2020-05-05",46.14,48.17,45.93,47.86,714900.0],["2020-05-06",47.99,48.22,45.74,45.82,944100.0],["2020-05-07",46.7,48.54,46.4,47.8,905200.0],["2020-05-08",49.59,50.23,48.51,49.51,1048700.0],["2020-05-11",48.88,49.13,47.77,48.35,1145700.0],["2020-05-12",48.33,48.51,46.08,46.09,664000.0],["2020-05-13",45.72,46.21,43.94,45.0,550800.0],["2020-05-14",44.16,45.45,42.85,45.41,601500.0],["2020-05-15",46.01,46.56,45.14,45.82,1555900.0],["2020-05-18",47.0,50.04,46.81,49.79,973400.0],["2020-05-19",49.44,49.9,48.66,49.23,789900.0],["2020-05-20",49.96,50.63,49.32,50.24,734600.0],["2020-05-21",49.9,56.0,49.9,54.59,7410600.0],["2020-05-22",57.0,57.0,54.2,55.11,3066000.0],["2020-05-26",58.0,58.45,54.47,54.61,2514300.0],["2020-05-27",56.25,56.4,53.33,55.46,1533300.0],["2020-05-28",55.56,57.14,54.78,55.3,1369100.0],["2020-05-29",55.8,55.8,53.75,54.65,1659200.0],["2020-06-01",54.49,55.29,53.79,54.65,975200.0],["2020-06-02",54.86,55.44,54.04,54.99,944200.0],["2020-06-03",55.81,55.9,54.53,54.69,1023200.0],["2020-06-04",54.5,54.66,52.45,52.74,1008100.0],["2020-06-05",53.56,56.49,53.16,55.61,1150900.0],["2020-06-08",56.0,56.09,54.79,54.92,721100.0],["2020-06-09",54.6,54.92,53.52,53.62,687000.0],["2020-06-10",53.62,53.62,52.2,52.62,973100.0],["2020-06-11",51.0,51.04,48.42,48.68,1613500.0],["2020-06-12",50.54,50.62,46.6,47.82,2002200.0],["2020-06-15",47.0,48.51,46.5,47.98,1356100.0],["2020-06-16",49.44,49.58,48.04,48.68,903900.0],["2020-06-17",48.7,48.74,47.52,48.08,903000.0],["2020-06-18",47.88,48.43,47.23,47.47,1012500.0],["2020-06-19",47.93,49.11,47.8,48.61,2491600.0],["2020-06-22",48.2,48.29,46.77,47.24,1328800.0],["2020-06-23",47.57,48.33,47.15,47.55,1067000.0],["2020-06-24",47.0,47.16,44.41,44.91,1449800.0],["2020-06-25",44.81,45.0,43.22,45.0,1447700.0],["2020-06-26",45.0,45.63,44.2,45.19,8660200.0],["2020-06-29",45.58,47.47,45.3,47.4,959500.0],["2020-06-30",47.29,48.07,46.84,47.71,966600.0],["2020-07-01",47.7,48.81,47.19,48.67,1103700.0],["2020-07-02",49.29,49.96,48.82,49.16,1108800.0],["2020-07-06",48.28,48.39,45.2,45.6,1957100.0],["2020-07-07",45.2,46.57,44.8,45.26,1058600.0],["2020-07-08",45.44,46.6,45.34,46.46,879500.0],["2020-07-09",46.34,46.38,44.61,45.57,935900.0],["2020-07-10",45.46,45.91,44.93,45.85,506500.0],["2020-07-13",46.2,46.88,45.26,45.39,829800.0],["2020-07-14",45.39,46.04,44.84,46.01,512800.0],["2020-07-15",47.44,48.74,47.26,48.43,717700.0],["2020-07-16",47.96,48.17,47.03,47.21,640700.0],["2020-07-17",47.33,48.76,47.21,48.48,433500.0],["2020-07-20",48.36,48.58,47.45,47.83,472400.0],["2020-07-21",48.0,49.39,47.76,47.8,1067300.0],["2020-07-22",48.0,48.83,47.44,47.7,724300.0],["2020-07-23",47.7,48.99,47.66,48.64,579400.0],["2020-07-24",48.5,48.56,47.79,48.44,330900.0],["2020-07-27",48.7,49.79,48.65,49.71,391300.0],["2020-07-28",49.5,49.52,48.51,48.72,382400.0],["2020-07-29",49.12,50.73,49.04,50.41,524600.0],["2020-07-30",49.87,50.21,49.13,49.93,516400.0],["2020-07-31",49.84,49.86,47.34,48.18,785600.0],["2020-08-03",48.55,50.8,48.43,49.64,758800.0],["2020-08-04",49.45,49.66,48.59,48.79,633800.0],["2020-08-05",49.41,51.64,49.0,50.66,1014900.0],["2020-08-06",54.78,58.23,54.0,57.82,3004500.0],["2020-08-07",57.81,57.98,56.24,56.91,995000.0],["2020-08-10",56.5,56.79,54.58,55.33,805300.0],["2020-08-11",55.49,55.5,53.93,54.06,1141900.0],["2020-08-12",54.31,54.92,53.84,54.09,753800.0],["2020-08-13",54.0,55.72,53.44,55.14,895100.0],["2020-08-14",54.95,55.32,54.22,54.85,404300.0],["2020-08-17",54.87,55.19,53.98,54.1,537400.0],["2020-08-18",54.11,54.29,53.26,53.71,500400.0],["2020-08-19",53.79,54.54,53.65,53.98,402000.0],["2020-08-20",53.75,54.19,53.49,53.68,366600.0],["2020-08-21",53.7,54.22,53.14,53.43,519100.0],["2020-08-24",53.88,55.16,53.59,54.66,450700.0],["2020-08-25",54.7,55.62,54.26,54.84,385500.0],["2020-08-26",55.03,55.83,54.55,55.69,615400.0],["2020-08-27",55.05,57.21,54.89,56.73,558300.0],["2020-08-28",56.61,56.96,56.07,56.47,383400.0],["2020-08-31",56.47,57.21,56.07,56.52,521600.0],["2020-09-01",56.33,56.98,56.19,56.84,384900.0],["2020-09-02",56.8,57.69,55.7,57.43,604300.0],["2020-09-03",57.5,57.5,56.01,56.67,637300.0],["2020-09-04",57.13,57.13,54.64,55.26,453300.0],["2020-09-08",54.82,55.76,54.01,55.04,533600.0],["2020-09-09",56.2,57.11,56.07,56.44,615700.0],["2020-09-10",56.48,56.84,55.14,55.4,683800.0],["2020-09-11",55.78,56.15,54.33,55.06,490600.0],["2020-09-14",55.5,56.13,55.38,55.58,440300.0],["2020-09-15",56.0,56.0,54.22,54.47,454500.0],["2020-09-16",54.91,55.1,53.43,53.53,566200.0],["2020-09-17",53.13,53.46,52.27,52.78,518700.0],["2020-09-18",52.94,53.11,50.67,51.13,1047400.0],["2020-09-21",50.11,50.27,48.74,49.31,648100.0],["2020-09-22",49.38,50.52,48.97,50.27,538000.0],["2020-09-23",50.14,50.29,49.14,49.17,568100.0],["2020-09-24",48.79,49.87,48.28,48.83,566600.0],["2020-09-25",48.6,49.59,48.51,49.21,441900.0],["2020-09-28",49.79,50.0,49.38,49.67,315500.0],["2020-09-29",50.05,50.19,48.38,48.9,487800.0],["2020-09-30",49.1,50.4,48.82,49.52,587800.0],["2020-10-01",49.73,49.92,48.58,49.06,413400.0],["2020-10-02",48.16,49.4,48.0,48.89,401700.0],["2020-10-05",49.23,50.29,49.2,49.7,570800.0],["2020-10-06",49.96,51.92,49.84,51.02,713800.0],["2020-10-07",51.65,52.58,51.22,52.2,559200.0],["2020-10-08",52.74,53.75,52.65,53.55,583700.0],["2020-10-09",54.17,54.34,53.53,53.56,1140900.0],["2020-10-12",53.98,55.95,53.36,55.62,472600.0],["2020-10-13",55.25,55.64,54.11,54.47,423000.0],["2020-10-14",54.4,55.19,54.4,54.79,637400.0],["2020-10-15",53.94,55.4,53.87,55.18,391600.0],["2020-10-16",55.43,55.64,55.13,55.36,312100.0],["2020-10-19",55.43,55.69,54.56,54.8,890500.0],["2020-10-20",54.27,54.71,53.26,53.74,559700.0],["2020-10-21",53.81,53.81,52.89,53.27,437500.0],["2020-10-22",53.6,54.58,52.63,53.59,486600.0],["2020-10-23",53.82,53.95,53.26,53.67,277300.0],["2020-10-26",53.19,54.12,52.8,53.77,451600.0],["2020-10-27",53.63,53.91,50.82,51.26,446000.0],["2020-10-28",50.49,50.49,49.36,49.62,643700.0],["2020-10-29",55.0,55.0,51.53,52.47,1694100.0],["2020-10-30",52.04,53.28,50.65,52.12,937800.0],["2020-11-02",52.59,53.33,52.06,53.06,626000.0],["2020-11-03",53.7,54.96,53.44,54.65,475100.0],["2020-11-04",55.0,56.74,54.07,55.48,594400.0],["2020-11-05",55.93,56.45,54.5,54.75,631500.0],["2020-11-06",54.66,54.66,53.71,54.07,473900.0],["2020-11-09",57.16,59.0,57.16,58.06,1326100.0],["2020-11-10",57.64,58.0,55.81,57.61,670000.0],["2020-11-11",58.0,58.32,55.14,55.71,436200.0],["2020-11-12",55.58,56.3,55.07,55.29,422100.0],["2020-11-13",55.45,56.84,55.45,56.68,387600.0],["2020-11-16",57.1,57.33,56.07,56.53,313500.0],["2020-11-17",55.94,56.54,55.3,56.4,305800.0],["2020-11-18",56.46,56.95,56.07,56.17,368200.0],["2020-11-19",56.2,57.63,55.68,57.51,567900.0],["2020-11-20",57.27,58.3,56.76,57.83,1451200.0],["2020-11-23",58.42,59.73,57.53,58.47,787500.0],["2020-11-24",58.82,60.17,58.51,59.87,847000.0],["2020-11-25",59.82,60.0,59.38,59.8,521300.0],["2020-11-27",60.0,60.03,59.7,59.92,227900.0],["2020-11-30",60.0,60.73,59.75,60.08,788200.0],["2020-12-01",60.56,60.79,59.36,59.62,746500.0],["2020-12-02",59.6,60.13,59.3,59.49,415300.0],["2020-12-03",59.32,59.8,58.87,59.59,463800.0],["2020-12-04",59.87,61.3,59.58,60.75,808100.0],["2020-12-07",60.57,60.72,59.43,59.99,343900.0],["2020-12-08",60.66,60.8,59.94,59.99,555700.0],["2020-12-09",60.33,60.5,59.23,59.69,392400.0],["2020-12-10",59.6,60.03,58.9,59.84,249300.0],["2020-12-11",59.32,60.31,59.32,60.16,304800.0],["2020-12-14",60.62,62.66,60.62,61.99,1138800.0],["2020-12-15",62.35,63.58,62.06,63.44,1023100.0],["2020-12-16",63.32,64.2,63.12,64.05,745900.0],["2020-12-17",64.2,65.09,64.03,65.0,876400.0],["2020-12-18",65.3,65.95,64.74,65.37,1372700.0],["2020-12-21",64.01,64.46,61.33,63.5,595800.0],["2020-12-22",63.68,65.37,63.06,65.32,416200.0],["2020-12-23",65.48,66.65,65.48,65.87,602900.0],["2020-12-24",66.1,66.32,65.08,65.32,456800.0],["2020-12-28",66.15,66.35,65.13,65.22,388100.0],["2020-12-29",65.59,65.98,64.52,65.23,409600.0],["2020-12-30",65.31,66.27,64.75,64.92,569100.0],["2020-12-31",65.01,65.5,64.33,65.22,432000.0],["2021-01-04",65.0,65.5,62.54,63.34,677900.0],["2021-01-05",63.66,65.11,63.66,64.52,757100.0],["2021-01-06",64.55,67.07,64.47,67.02,654300.0],["2021-01-07",67.05,68.06,66.14,66.53,539900.0],["2021-01-08",66.93,68.2,66.55,67.29,443200.0],["2021-01-11",66.66,67.12,66.4,66.85,239400.0],["2021-01-12",66.85,67.48,66.15,66.71,351100.0],["2021-01-13",66.47,66.66,65.44,65.69,555500.0],["2021-01-14",66.26,66.35,64.98,65.05,262100.0],["2021-01-15",65.11,65.44,63.58,63.64,512400.0],["2021-01-19",63.98,64.24,63.16,63.76,526900.0],["2021-01-20",63.97,65.46,63.81,65.36,602000.0],["2021-01-21",65.77,66.39,65.11,65.81,372800.0],["2021-01-22",65.39,65.67,64.8,65.32,202700.0],["2021-01-25",65.11,65.75,64.09,64.44,357600.0],["2021-01-26",64.56,65.0,63.3,63.38,212400.0],["2021-01-27",62.33,62.79,61.14,61.39,456600.0],["2021-01-28",61.74,63.74,61.5,63.01,636900.0],["2021-01-29",62.82,63.28,61.02,61.69,338800.0],["2021-02-01",62.01,62.84,61.15,61.53,477800.0],["2021-02-02",62.37,63.39,62.36,62.68,294300.0],["2021-02-03",62.71,62.71,61.98,62.35,266000.0],["2021-02-04",62.91,64.07,62.48,63.61,278400.0],["2021-02-05",64.35,64.57,63.2,63.38,498600.0],["2021-02-08",63.33,64.58,63.22,64.22,317900.0],["2021-02-09",64.4,65.37,64.19,64.84,402800.0],["2021-02-10",65.24,66.12,64.9,65.67,268500.0],["2021-02-11",66.11,66.95,65.76,66.93,486700.0],["2021-02-12",67.0,67.92,66.27,67.74,322400.0],["2021-02-16",67.75,68.24,66.59,67.36,425900.0],["2021-02-17",67.01,67.06,65.46,66.72,403800.0],["2021-02-18",64.58,65.0,62.16,63.5,1103600.0],["2021-02-19",63.74,65.22,63.17,63.74,1432300.0],["2021-02-22",63.33,64.1,63.1,63.83,605500.0],["2021-02-23",63.58,63.86,62.95,63.63,463900.0],["2021-02-24",63.49,64.32,62.78,63.4,512800.0],["2021-02-25",63.31,63.74,61.77,61.98,624200.0],["2021-02-26",63.26,63.76,61.94,62.5,594000.0],["2021-03-01",63.26,63.95,62.44,62.68,571100.0],["2021-03-02",62.9,63.18,61.93,62.3,489500.0],["2021-03-03",62.04,62.28,61.39,61.52,351700.0],["2021-03-04",61.33,61.52,59.86,60.46,508700.0],["2021-03-05",61.11,62.44,60.05,62.14,446600.0],["2021-03-08",62.58,62.58,61.47,61.49,427900.0],["2021-03-09",62.05,63.39,61.54,61.65,311400.0],["2021-03-10",62.37,63.16,61.69,63.07,371900.0],["2021-03-11",63.66,63.82,62.3,62.52,341400.0],["2021-03-12",62.06,62.59,61.5,62.44,240500.0],["2021-03-15",62.87,63.44,61.53,61.78,461300.0],["2021-03-16",61.72,61.98,60.6,61.9,453400.0],["2021-03-17",61.89,62.08,61.22,61.57,394000.0],["2021-03-18",61.04,61.38,59.87,60.15,423500.0],["2021-03-19",60.15,61.16,59.82,60.47,1281400.0],["2021-03-22",60.72,61.6,60.41,61.34,600100.0],["2021-03-23",61.44,61.86,60.05,60.24,666600.0],["2021-03-24",60.61,61.45,59.88,60.05,324800.0],["2021-03-25",59.72,60.74,59.37,60.69,346100.0],["2021-03-26",60.92,61.06,59.9,60.93,286600.0],["2021-03-29",60.58,61.7,60.41,60.46,323500.0],["2021-03-30",60.16,61.25,60.16,61.08,234500.0],["2021-03-31",61.36,62.54,61.14,61.67,362000.0],["2021-04-01",61.9,62.02,61.23,61.85,272400.0],["2021-04-05",62.52,62.88,61.17,62.79,448200.0],["2021-04-06",62.74,64.07,62.65,63.79,449800.0],["2021-04-07",63.78,64.41,62.69,64.4,527800.0],["2021-04-08",64.76,66.37,64.75,66.29,891600.0],["2021-04-09",66.56,67.01,66.28,67.0,550500.0],["2021-04-12",66.77,67.58,66.25,67.57,448200.0],["2021-04-13",67.63,67.86,66.65,67.62,493800.0],["2021-04-14",67.77,69.18,67.77,68.93,481900.0],["2021-04-15",69.29,69.65,68.39,69.65,308500.0],["2021-04-16",70.0,70.0,69.18,69.75,313400.0],["2021-04-19",69.76,69.97,68.19,69.2,526900.0],["2021-04-20",68.94,69.89,68.94,69.65,355300.0],["2021-04-21",69.62,71.2,69.62,70.88,489600.0],["2021-04-22",71.07,71.74,70.62,71.01,442600.0],["2021-04-23",71.39,71.9,70.82,71.12,463000.0],["2021-04-26",71.4,71.98,70.78,71.5,560700.0],["2021-04-27",71.21,71.75,70.58,71.3,272600.0],["2021-04-28",71.18,71.91,70.62,71.74,313200.0],["2021-04-29",72.33,72.82,71.71,72.51,377000.0],["2021-04-30",72.1,73.05,71.62,71.77,400100.0],["2021-05-03",72.43,72.43,71.07,71.16,381600.0],["2021-05-04",70.97,71.09,69.23,69.64,464400.0],["2021-05-05",73.81,75.0,72.14,73.37,1409100.0],["2021-05-06",72.94,73.41,72.19,72.9,515500.0],["2021-05-07",72.37,73.74,71.47,73.3,619800.0],["2021-05-10",73.13,73.14,70.98,71.05,441500.0],["2021-05-11",70.0,71.67,69.51,71.2,432900.0],["2021-05-12",70.57,71.35,70.17,70.42,372700.0],["2021-05-13",70.67,71.83,70.67,71.33,421900.0],["2021-05-14",71.5,72.46,71.36,72.24,265400.0],["2021-05-17",71.61,72.24,71.59,71.72,377900.0],["2021-05-18",71.73,73.29,71.53,71.88,556500.0],["2021-05-19",71.01,71.04,70.11,71.0,665100.0],["2021-05-20",71.04,72.25,70.82,71.51,508100.0],["2021-05-21",71.74,73.0,70.88,71.14,1253000.0],["2021-05-24",71.68,72.0,71.02,71.11,355500.0],["2021-05-25",71.26,71.92,70.76,70.87,213200.0],["2021-05-26",70.58,71.18,69.82,71.03,338700.0],["2021-05-27",71.31,71.93,71.18,71.75,447000.0],["2021-05-28",72.29,73.45,71.97,72.06,384300.0],["2021-06-01",72.23,72.88,72.07,72.11,326000.0],["2021-06-02",72.31,72.68,70.44,70.56,470900.0],["2021-06-03",70.15,70.82,68.92,70.5,335900.0],["2021-06-04",71.14,71.86,70.98,71.71,200500.0],["2021-06-07",71.71,72.11,69.75,69.81,459700.0],["2021-06-08",70.03,71.5,69.83,71.33,369600.0],["2021-06-09",71.5,71.5,70.72,70.93,230900.0],["2021-06-10",71.08,72.42,71.0,72.32,251400.0],["2021-06-11",72.44,72.63,71.84,72.16,180000.0],["2021-06-14",72.19,72.91,71.89,72.42,280300.0],["2021-06-15",72.5,73.17,72.03,72.95,242600.0],["2021-06-16",73.13,73.29,72.3,72.4,295900.0],["2021-06-17",72.19,73.58,72.19,73.13,247300.0],["2021-06-18",72.83,73.03,71.7,71.85,674900.0],["2021-06-21",72.23,73.71,71.82,73.45,293800.0],["2021-06-22",73.67,74.86,73.05,74.66,370500.0],["2021-06-23",74.6,74.97,74.32,74.32,310800.0],["2021-06-24",74.66,74.9,74.07,74.22,265900.0],["2021-06-25",74.14,77.73,74.13,77.46,994200.0],["2021-06-28",77.77,78.15,75.81,76.08,407400.0],["2021-06-29",76.44,76.94,75.86,76.36,224900.0],["2021-06-30",76.42,77.72,76.34,77.53,529300.0],["2021-07-01",77.7,79.13,77.03,78.59,632100.0],["2021-07-02",78.97,78.97,77.78,78.76,377600.0],["2021-07-06",79.03,80.61,78.36,80.0,697400.0],["2021-07-07",79.65,81.26,79.65,81.22,445800.0],["2021-07-08",80.13,80.59,79.21,79.9,527200.0],["2021-07-09",80.35,80.86,80.01,80.62,406600.0],["2021-07-12",80.67,81.89,80.58,81.62,358500.0],["2021-07-13",81.5,81.69,80.46,81.16,375000.0],["2021-07-14",81.25,81.59,78.56,79.18,888000.0],["2021-07-15",78.54,79.22,77.78,79.05,362600.0],["2021-07-16",79.67,80.34,79.03,79.91,409300.0],["2021-07-19",78.25,79.52,77.69,78.13,573300.0],["2021-07-20",78.83,80.52,78.65,79.78,496000.0],["2021-07-21",80.43,80.43,79.49,79.96,324900.0],["2021-07-22",80.02,81.34,79.79,81.26,277400.0],["2021-07-23",81.52,83.18,81.49,83.04,333100.0],["2021-07-26",82.76,83.29,82.38,82.91,268400.0],["2021-07-27",82.77,83.7,82.67,83.59,383900.0],["2021-07-28",83.87,83.94,82.74,82.99,454000.0],["2021-07-29",83.19,83.58,82.45,83.38,914500.0],["2021-07-30",83.4,83.88,83.06,83.17,502600.0],["2021-08-02",83.58,83.86,82.35,82.67,334600.0],["2021-08-03",82.65,82.91,81.58,82.63,373300.0],["2021-08-04",81.94,82.69,80.4,80.63,420600.0],["2021-08-05",80.62,80.62,77.39,79.9,575600.0],["2021-08-06",80.56,80.81,79.09,80.49,315100.0],["2021-08-09",80.88,80.95,79.48,80.17,266900.0],["2021-08-10",80.04,80.04,76.23,76.53,460300.0],["2021-08-11",76.76,77.16,75.88,76.91,296600.0],["2021-08-12",76.73,77.92,76.73,77.04,219800.0],["2021-08-13",76.76,77.36,76.26,76.41,298600.0],["2021-08-16",76.43,78.04,76.02,77.96,298300.0],["2021-08-17",77.56,78.52,77.02,78.07,405200.0],["2021-08-18",78.14,78.5,76.8,76.83,273800.0],["2021-08-19",76.13,77.95,75.26,77.26,318900.0],["2021-08-20",77.19,78.3,77.19,77.86,436000.0],["2021-08-23",78.0,78.06,77.0,77.7,602000.0],["2021-08-24",77.37,78.53,76.97,78.02,448000.0],["2021-08-25",78.34,78.34,77.29,77.71,210700.0],["2021-08-26",77.8,80.68,77.58,80.02,771700.0],["2021-08-27",80.66,82.0,79.81,81.63,670800.0],["2021-08-30",82.05,82.99,81.45,82.25,938300.0],["2021-08-31",82.25,82.86,81.13,81.6,513900.0],["2021-09-01",82.0,82.73,81.21,82.67,645700.0],["2021-09-02",82.99,84.23,82.45,83.79,435500.0],["2021-09-03",83.3,83.84,82.8,83.69,335200.0],["2021-09-07",83.79,83.93,81.86,82.71,386800.0],["2021-09-08",82.47,84.14,82.25,84.06,402000.0],["2021-09-09",84.06,84.06,82.79,83.18,291600.0],["2021-09-10",83.25,83.32,81.41,81.45,298300.0],["2021-09-13",81.96,81.96,80.11,80.57,557400.0],["2021-09-14",80.88,81.44,80.09,80.25,537700.0],["2021-09-15",80.32,81.89,79.86,81.12,467100.0],["2021-09-16",81.38,82.46,81.38,81.63,326300.0],["2021-09-17",81.54,81.82,79.7,80.72,1077300.0],["2021-09-20",79.77,80.31,78.61,79.2,586600.0],["2021-09-21",80.22,80.44,78.51,78.62,341700.0],["2021-09-22",78.73,80.3,78.56,79.57,326500.0],["2021-09-23",80.06,81.6,79.73,80.95,493000.0],["2021-09-24",80.52,81.44,80.47,81.22,542000.0],["2021-09-27",81.22,81.67,79.46,80.44,344500.0],["2021-09-28",79.92,80.15,78.27,78.78,478000.0],["2021-09-29",79.16,79.67,78.61,78.9,309200.0],["2021-09-30",79.16,79.72,76.62,76.62,351900.0],["2021-10-01",76.71,79.81,76.07,79.0,472100.0],["2021-10-04",78.82,79.05,76.14,76.9,546900.0],["2021-10-05",77.54,78.82,77.12,78.29,539300.0],["2021-10-06",77.79,78.0,76.5,77.7,265700.0],["2021-10-07",78.46,79.71,78.21,78.25,266200.0],["2021-10-08",78.31,78.79,76.04,76.07,262900.0],["2021-10-11",75.98,76.46,75.51,75.52,284000.0],["2021-10-12",75.69,76.72,75.32,76.31,311900.0],["2021-10-13",76.51,76.72,75.41,75.5,281100.0],["2021-10-14",76.17,77.54,76.17,77.15,230000.0],["2021-10-15",77.38,77.39,76.26,76.43,325000.0],["2021-10-18",75.9,76.48,74.33,76.32,457700.0],["2021-10-19",76.68,77.44,76.58,77.21,573200.0],["2021-10-20",77.63,78.57,77.29,77.93,201900.0],["2021-10-21",77.86,78.35,77.24,78.31,210300.0],["2021-10-22",78.54,80.14,78.41,79.92,300200.0],["2021-10-25",79.85,79.85,77.91,78.11,261400.0],["2021-10-26",78.22,78.66,77.9,77.96,233900.0],["2021-10-27",77.72,78.17,76.24,77.08,191300.0],["2021-10-28",77.95,78.54,76.58,76.86,330400.0],["2021-10-29",77.04,77.49,76.23,77.17,542300.0],["2021-11-01",77.61,79.13,77.49,77.98,421500.0],["2021-11-02",78.0,78.77,77.7,78.1,488200.0],["2021-11-03",77.95,78.61,77.22,78.23,367900.0],["2021-11-04",78.66,78.9,77.14,77.35,372500.0],["2021-11-05",77.0,79.48,76.19,78.41,963800.0],["2021-11-08",78.51,79.02,76.65,77.53,317100.0],["2021-11-09",77.01,77.61,74.76,74.85,463900.0],["2021-11-10",74.36,75.52,74.06,75.46,482800.0],["2021-11-11",75.58,75.58,72.3,73.62,431800.0],["2021-11-12",73.85,74.4,73.55,73.79,422300.0],["2021-11-15",73.71,77.15,68.21,70.79,1962900.0],["2021-11-16",70.88,72.63,70.71,71.21,865400.0],["2021-11-17",71.21,71.21,70.23,70.5,358800.0],["2021-11-18",70.35,70.35,68.72,69.13,486300.0],["2021-11-19",69.12,69.47,67.6,67.63,810000.0],["2021-11-22",67.48,68.77,66.59,68.15,421500.0],["2021-11-23",67.79,67.8,66.06,66.78,332700.0],["2021-11-24",66.4,67.45,66.4,66.91,373600.0],["2021-11-26",65.96,65.99,63.69,63.95,387600.0],["2021-11-29",64.97,64.99,63.58,63.77,464800.0],["2021-11-30",63.23,63.99,62.47,62.62,700200.0],["2021-12-01",63.48,64.63,63.05,63.09,793600.0],["2021-12-02",62.74,63.85,62.57,63.63,517000.0],["2021-12-03",63.7,63.99,62.62,63.05,438800.0],["2021-12-06",63.62,67.25,62.83,67.19,850400.0],["2021-12-07",68.09,70.16,68.09,68.92,687000.0],["2021-12-08",69.03,69.75,68.34,69.64,353400.0],["2021-12-09",69.42,70.43,67.94,67.98,441100.0],["2021-12-10",69.18,69.18,67.17,67.95,327800.0],["2021-12-13",70.35,70.92,68.62,68.96,562600.0],["2021-12-14",68.45,68.81,67.63,67.95,406200.0],["2021-12-15",67.69,68.0,65.83,66.94,546500.0],["2021-12-16",67.08,67.95,65.77,66.24,613200.0],["2021-12-17",66.86,69.28,66.35,68.21,1491000.0],["2021-12-20",67.46,67.63,65.54,67.24,530700.0],["2021-12-21",67.97,70.71,67.92,70.18,542100.0],["2021-12-22",69.98,72.1,69.84,71.65,431300.0],["2021-12-23",71.96,73.03,71.43,72.22,569200.0],["2021-12-27",72.4,73.26,71.53,73.19,265400.0],["2021-12-28",73.14,73.48,72.14,72.76,229300.0],["2021-12-29",72.86,73.71,72.64,73.46,207300.0],["2021-12-30",73.6,73.99,72.49,72.51,293300.0],["2021-12-31",72.29,73.08,72.09,72.2,225700.0],["2022-01-03",72.33,74.2,71.3,73.94,392400.0],["2022-01-04",74.95,75.98,74.23,75.54,463300.0],["2022-01-05",75.72,76.22,72.5,73.0,663400.0],["2022-01-06",72.26,74.18,72.15,72.96,376200.0],["2022-01-07",72.09,73.57,70.76,71.59,452700.0],["2022-01-10",71.0,72.23,70.23,72.13,467300.0],["2022-01-11",72.47,73.5,71.77,73.01,546100.0],["2022-01-12",73.0,73.02,70.81,71.94,328200.0],["2022-01-13",72.43,73.76,71.65,73.02,486400.0],["2022-01-14",72.38,73.45,71.86,73.45,523300.0],["2022-01-18",72.46,72.72,70.46,70.78,746900.0],["2022-01-19",70.96,71.42,68.47,68.58,569000.0],["2022-01-20",68.72,70.99,68.32,68.81,613600.0],["2022-01-21",68.81,69.76,67.93,67.93,496600.0],["2022-01-24",66.69,68.73,65.25,68.66,488000.0],["2022-01-25",67.5,67.5,65.19,65.87,422500.0],["2022-01-26",66.6,67.15,64.73,65.19,407800.0],["2022-01-27",65.51,65.94,63.11,63.68,1016700.0],["2022-01-28",63.76,64.78,62.39,64.74,818600.0],["2022-01-31",64.97,66.79,64.29,66.73,578200.0],["2022-02-01",67.08,67.44,66.25,66.86,460300.0],["2022-02-02",67.0,67.76,66.36,66.79,351500.0],["2022-02-03",66.51,68.08,66.06,67.58,629700.0],["2022-02-04",67.22,67.79,66.2,66.7,366800.0],["2022-02-07",67.1,67.83,66.7,67.37,399900.0],["2022-02-08",67.27,70.16,67.27,69.41,528300.0],["2022-02-09",69.97,71.01,69.97,70.55,463800.0],["2022-02-10",69.46,71.16,69.43,70.03,364300.0],["2022-02-11",70.44,70.78,68.82,69.22,349300.0],["2022-02-14",69.22,69.8,67.21,67.47,704500.0],["2022-02-15",68.6,69.57,68.26,69.25,576300.0],["2022-02-16",68.74,69.08,67.43,68.37,857600.0],["2022-02-17",67.76,68.23,65.71,66.34,837200.0],["2022-02-18",64.83,68.88,64.16,66.25,1474600.0],["2022-02-22",65.4,66.67,65.26,65.83,667300.0],["2022-02-23",66.0,67.15,65.68,66.29,386500.0],["2022-02-24",64.76,67.84,64.35,67.76,452600.0],["2022-02-25",67.82,69.87,67.5,69.7,385500.0],["2022-02-28",68.92,70.63,68.89,70.32,487100.0],["2022-03-01",69.88,71.16,69.88,70.9,631400.0],["2022-03-02",71.14,73.25,71.14,72.36,512000.0],["2022-03-03",72.69,73.15,71.59,72.09,381300.0],["2022-03-04",71.19,71.93,70.24,71.82,272300.0],["2022-03-07",73.28,73.28,71.35,72.27,589300.0],["2022-03-08",72.0,72.06,69.69,70.03,1512200.0],["2022-03-09",71.17,71.17,68.54,69.42,843900.0],["2022-03-10",68.5,70.73,68.48,70.5,765300.0],["2022-03-11",70.67,71.85,68.51,68.61,428500.0],["2022-03-14",68.68,68.68,64.1,64.44,670600.0],["2022-03-15",64.7,66.52,64.7,65.89,1017200.0],["2022-03-16",66.43,67.88,65.84,67.14,341600.0],["2022-03-17",67.06,69.4,66.55,69.36,320700.0],["2022-03-18",69.38,69.38,68.07,69.27,729300.0],["2022-03-21",69.05,69.39,68.07,68.57,212500.0],["2022-03-22",68.65,69.41,68.53,69.1,346700.0],["2022-03-23",68.91,68.91,67.19,67.97,461700.0],["2022-03-24",68.4,69.32,67.81,69.26,289000.0],["2022-03-25",69.62,71.02,69.41,70.99,400600.0],["2022-03-28",71.44,73.45,71.27,73.27,842300.0],["2022-03-29",73.79,74.9,73.66,73.95,502400.0],["2022-03-30",73.75,74.99,73.46,74.99,482100.0],["2022-03-31",74.82,75.1,73.77,73.78,563700.0],["2022-04-01",74.07,76.44,74.07,76.17,463300.0],["2022-04-04",76.17,76.17,74.4,75.4,653500.0],["2022-04-05",75.36,75.97,74.9,75.01,679800.0],["2022-04-06",74.36,75.51,74.03,75.3,1985300.0],["2022-04-07",74.92,76.08,74.77,75.95,512800.0],["2022-04-08",75.64,76.68,75.24,76.35,759900.0],["2022-04-11",75.85,76.49,74.69,74.75,877900.0],["2022-04-12",75.0,76.12,74.8,75.49,670700.0],["2022-04-13",76.2,77.34,76.18,76.96,406000.0],["2022-04-14",77.06,78.4,76.7,77.5,977000.0],["2022-04-18",77.31,77.82,75.82,76.32,871600.0],["2022-04-19",76.44,78.82,76.33,78.76,945700.0],["2022-04-20",79.14,81.54,78.85,81.37,1034700.0],["2022-04-21",81.78,81.78,78.92,79.0,897500.0],["2022-04-22",70.0,70.66,67.63,68.53,5230200.0],["2022-04-25",68.56,70.19,68.26,70.14,975300.0],["2022-04-26",69.27,69.95,67.45,67.51,1056800.0],["2022-04-27",67.16,67.93,65.94,66.32,1329600.0],["2022-04-28",66.49,67.24,65.62,66.53,1322600.0],["2022-04-29",66.16,66.97,65.87,66.22,1225200.0],["2022-05-02",66.22,67.05,64.81,66.09,784800.0],["2022-05-03",66.9,67.2,66.0,66.38,569600.0],["2022-05-04",66.64,68.65,65.9,68.26,752800.0],["2022-05-05",68.03,68.5,65.8,67.29,1234200.0],["2022-05-06",67.06,67.17,64.16,65.15,1623400.0],["2022-05-09",63.93,64.04,60.27,60.47,1202800.0],["2022-05-10",60.92,61.62,59.24,61.22,1309600.0],["2022-05-11",57.21,63.64,57.21,60.56,1484800.0],["2022-05-12",59.95,61.68,59.91,61.06,857600.0],["2022-05-13",61.93,63.73,61.7,63.59,532400.0],["2022-05-16",63.28,64.68,63.17,64.1,927600.0],["2022-05-17",65.14,67.08,64.54,66.7,815700.0],["2022-05-18",65.93,66.89,65.57,65.72,795800.0],["2022-05-19",65.12,66.23,63.57,65.1,669700.0],["2022-05-20",65.74,65.74,63.35,64.92,860800.0],["2022-05-23",65.92,66.14,64.42,66.0,531900.0],["2022-05-24",65.6,65.99,64.81,65.48,556100.0],["2022-05-25",64.77,66.01,64.35,65.87,432600.0],["2022-05-26",66.08,66.46,65.73,66.15,277100.0],["2022-05-27",66.39,67.0,66.13,66.82,379100.0],["2022-05-31",66.83,67.0,65.78,66.6,984000.0],["2022-06-01",66.53,66.75,63.43,64.28,634200.0],["2022-06-02",64.4,66.6,63.51,66.59,363900.0],["2022-06-03",66.07,66.07,63.4,63.53,641100.0],["2022-06-06",64.25,64.48,61.48,61.9,616500.0],["2022-06-07",61.51,62.54,61.22,62.21,826500.0],["2022-06-08",61.97,62.52,61.46,61.58,398500.0],["2022-06-09",61.3,61.3,59.92,60.55,818000.0],["2022-06-10",59.87,60.17,59.04,59.09,587100.0],["2022-06-13",57.6,57.93,56.64,57.32,621700.0],["2022-06-14",57.43,57.5,55.13,55.71,732800.0],["2022-06-15",56.27,56.84,54.8,55.58,657400.0],["2022-06-16",54.15,54.89,52.6,53.08,953400.0],["2022-06-17",53.49,55.11,53.42,54.47,1227200.0],["2022-06-21",55.2,55.26,53.98,54.38,884500.0],["2022-06-22",53.9,58.18,53.88,57.36,1119900.0],["2022-06-23",57.23,57.89,56.35,56.75,760800.0],["2022-06-24",57.53,58.69,56.72,57.85,833600.0],["2022-06-27",57.57,59.03,57.43,58.71,543400.0],["2022-06-28",59.16,59.59,57.48,57.55,649700.0],["2022-06-29",57.49,58.03,56.72,57.53,465800.0],["2022-06-30",56.57,56.87,55.72,56.14,560600.0],["2022-07-01",56.26,57.93,55.86,57.72,469700.0],["2022-07-05",56.95,57.53,55.09,57.39,423400.0],["2022-07-06",57.31,58.0,56.43,56.76,671800.0],["2022-07-07",56.92,58.16,56.77,58.03,786300.0],["2022-07-08",57.83,58.36,57.22,57.6,443100.0],["2022-07-11",57.01,57.27,56.3,56.49,234200.0],["2022-07-12",56.24,57.0,56.18,56.72,342000.0],["2022-07-13",56.12,56.96,55.72,56.71,200700.0],["2022-07-14",55.99,56.02,55.12,55.32,361900.0],["2022-07-15",56.14,56.52,55.59,56.34,452700.0],["2022-07-18",56.52,57.93,56.33,56.77,466100.0],["2022-07-19",57.68,58.23,57.41,57.96,642400.0],["2022-07-20",58.0,58.8,57.37,58.0,514900.0],["2022-07-21",58.25,58.75,57.65,58.05,685900.0],["2022-07-22",57.8,57.8,55.75,56.39,1148000.0],["2022-07-25",56.82,57.9,56.02,57.83,565300.0],["2022-07-26",57.76,59.0,57.57,58.41,578900.0],["2022-07-27",59.24,60.22,58.4,59.83,872700.0],["2022-07-28",59.79,59.79,57.72,58.79,686400.0],["2022-07-29",58.37,58.85,58.02,58.69,557400.0],["2022-08-01",58.15,59.23,58.15,58.82,509800.0],["2022-08-02",58.99,60.57,58.64,60.03,582200.0],["2022-08-03",60.53,60.53,59.5,59.7,573800.0],["2022-08-04",59.5,59.89,58.81,58.85,1147000.0],["2022-08-05",58.85,64.67,56.89,62.93,1711700.0],["2022-08-08",62.88,64.59,62.72,63.52,577600.0],["2022-08-09",63.25,64.03,63.25,63.79,741500.0],["2022-08-10",64.5,65.17,64.1,65.16,619100.0],["2022-08-11",65.85,66.47,65.06,65.31,567300.0],["2022-08-12",64.87,66.95,64.73,66.67,479000.0],["2022-08-15",66.2,67.69,66.04,67.54,448100.0],["2022-08-16",67.21,68.09,66.67,67.06,439600.0],["2022-08-17",66.26,67.25,66.15,66.52,532700.0],["2022-08-18",66.63,67.0,65.5,66.22,341100.0],["2022-08-19",65.8,65.84,64.27,64.8,393100.0],["2022-08-22",63.92,64.62,62.34,62.52,617500.0],["2022-08-23",62.68,62.68,60.1,60.52,769400.0],["2022-08-24",60.44,61.86,60.13,61.65,443200.0],["2022-08-25",61.98,62.88,61.8,62.78,342500.0],["2022-08-26",62.69,62.69,60.13,60.34,454100.0],["2022-08-29",60.0,60.26,59.35,59.9,414500.0],["2022-08-30",60.16,60.16,58.76,59.13,366000.0],["2022-08-31",59.48,60.05,58.69,59.19,893700.0],["2022-09-01",58.85,58.85,57.27,58.58,487500.0],["2022-09-02",59.2,59.46,57.89,58.25,419300.0],["2022-09-06",58.42,58.42,56.85,57.78,551200.0],["2022-09-07",57.78,60.98,57.61,60.43,721600.0],["2022-09-08",59.82,61.57,59.58,61.09,658700.0],["2022-09-09",61.14,62.93,61.09,62.81,879000.0],["2022-09-12",63.0,64.06,62.9,63.74,673400.0],["2022-09-13",62.13,63.0,61.83,62.34,847300.0],["2022-09-14",62.17,62.73,61.49,62.68,757000.0],["2022-09-15",62.76,63.33,61.49,61.51,744200.0],["2022-09-16",61.1,61.13,59.69,60.96,1265200.0],["2022-09-19",60.34,60.69,59.01,60.4,375900.0],["2022-09-20",59.97,60.63,58.94,60.45,595300.0],["2022-09-21",61.12,61.41,59.02,59.02,538400.0],["2022-09-22",58.75,58.75,57.45,57.74,354000.0],["2022-09-23",57.02,58.33,56.17,58.29,730300.0],["2022-09-26",57.98,58.8,57.32,58.35,695700.0],["2022-09-27",58.87,59.26,57.21,58.06,505600.0],["2022-09-28",58.26,60.01,58.26,59.73,431000.0],["2022-09-29",59.15,59.78,58.31,59.51,396100.0],["2022-09-30",59.75,61.78,59.29,59.57,694600.0],["2022-10-03",60.19,61.52,59.21,60.85,460600.0],["2022-10-04",61.63,63.13,61.32,63.09,664600.0],["2022-10-05",62.36,63.24,61.93,62.55,274400.0],["2022-10-06",62.53,63.01,61.95,62.04,255100.0],["2022-10-07",61.7,61.93,59.44,59.79,311800.0],["2022-10-10",60.21,60.21,58.36,58.4,613700.0],["2022-10-11",58.49,60.72,58.11,59.59,623500.0],["2022-10-12",59.8,60.55,58.52,59.2,529300.0],["2022-10-13",58.14,61.14,57.52,60.6,400400.0],["2022-10-14",61.07,61.56,60.22,60.77,883700.0],["2022-10-17",61.75,64.16,61.75,63.95,576400.0],["2022-10-18",65.7,66.53,64.03,64.19,527400.0],["2022-10-19",63.98,64.46,62.99,63.34,470400.0],["2022-10-20",63.45,63.75,62.13,62.27,462600.0],["2022-10-21",62.26,63.49,60.33,63.38,361200.0],["2022-10-24",64.0,64.8,63.41,64.64,327100.0],["2022-10-25",64.59,65.97,64.2,65.93,431000.0],["2022-10-26",66.64,68.29,66.22,66.82,429700.0],["2022-10-27",67.18,67.18,66.02,66.44,397400.0],["2022-10-28",66.43,67.94,66.24,67.21,337600.0],["2022-10-31",67.17,67.24,66.28,67.0,356100.0],["2022-11-01",67.24,67.43,66.08,66.92,919400.0],["2022-11-02",66.45,67.28,65.0,65.04,785400.0],["2022-11-03",64.16,64.89,63.24,64.34,712000.0],["2022-11-04",65.22,65.22,62.61,62.94,1105100.0],["2022-11-07",63.26,64.31,62.78,64.26,872000.0],["2022-11-08",64.08,65.9,62.57,64.29,1096700.0],["2022-11-09",61.79,62.54,58.78,61.59,1647500.0],["2022-11-10",64.33,65.76,63.25,65.76,868600.0],["2022-11-11",66.42,70.35,66.02,70.33,1265900.0],["2022-11-14",70.0,71.27,69.52,70.89,654900.0],["2022-11-15",71.06,72.13,70.56,71.78,645400.0],["2022-11-16",71.48,72.27,70.24,70.4,944600.0],["2022-11-17",69.19,69.23,65.92,68.5,707500.0],["2022-11-18",69.73,70.29,68.41,68.97,439700.0],["2022-11-21",68.31,69.64,68.16,68.84,564400.0],["2022-11-22",68.77,70.84,68.54,70.66,586100.0],["2022-11-23",70.55,71.85,69.94,71.14,347000.0],["2022-11-25",71.21,72.15,71.21,71.54,194300.0],["2022-11-28",70.87,71.96,70.75,71.03,581400.0],["2022-11-29",71.06,72.13,70.69,71.77,410600.0],["2022-11-30",72.05,74.05,70.87,73.89,970800.0],["2022-12-01",74.11,75.86,73.85,75.5,555400.0],["2022-12-02",74.75,75.52,74.49,74.95,628100.0],["2022-12-05",74.13,74.36,72.08,72.28,530400.0],["2022-12-06",71.97,71.97,68.26,68.95,572800.0],["2022-12-07",69.05,70.34,69.0,70.06,549900.0],["2022-12-08",70.33,71.86,69.77,71.67,447800.0],["2022-12-09",71.59,72.59,71.43,72.0,398900.0],["2022-12-12",72.0,74.06,71.78,74.04,350900.0],["2022-12-13",75.5,76.74,73.85,74.05,466400.0],["2022-12-14",73.98,75.29,73.44,74.4,440800.0],["2022-12-15",73.31,73.69,72.11,72.35,429200.0],["2022-12-16",71.36,72.4,70.99,71.63,1421900.0],["2022-12-19",71.46,71.86,70.71,71.34,340000.0],["2022-12-20",71.61,72.58,71.11,72.0,365100.0],["2022-12-21",72.52,73.87,72.34,73.85,482300.0],["2022-12-22",73.23,74.46,72.51,74.29,363700.0],["2022-12-23",74.35,75.09,73.58,73.86,398800.0],["2022-12-27",73.73,74.11,72.74,73.81,356300.0],["2022-12-28",74.0,74.64,72.76,72.78,358600.0],["2022-12-29",73.32,75.16,73.32,74.55,298400.0],["2022-12-30",74.0,74.54,73.36,74.27,309600.0],["2023-01-03",75.14,75.37,72.96,73.16,502900.0],["2023-01-04",74.04,74.5,73.14,73.93,845700.0],["2023-01-05",73.72,73.9,72.63,72.71,862200.0],["2023-01-06",73.0,73.53,71.63,72.22,811900.0],["2023-01-09",72.99,73.42,71.89,72.31,520500.0],["2023-01-10",72.36,73.81,72.36,73.04,302800.0],["2023-01-11",73.28,73.75,71.55,73.6,505700.0],["2023-01-12",73.61,74.28,72.06,73.6,548800.0],["2023-01-13",73.49,74.66,73.18,74.4,286700.0],["2023-01-17",74.16,74.19,72.85,72.91,414100.0],["2023-01-18",72.89,73.76,71.85,72.02,414600.0],["2023-01-19",71.53,72.55,71.08,72.29,290600.0],["2023-01-20",72.64,74.08,72.05,74.05,435200.0],["2023-01-23",74.05,74.94,73.93,74.5,429800.0],["2023-01-24",73.78,74.99,73.31,74.16,564600.0],["2023-01-25",73.34,74.17,72.73,74.04,337500.0],["2023-01-26",74.53,75.26,74.04,75.18,287600.0],["2023-01-27",75.08,76.03,74.97,75.86,292600.0],["2023-01-30",75.44,75.86,73.87,73.88,405700.0],["2023-01-31",74.62,75.53,73.88,75.5,448900.0],["2023-02-01",75.6,77.29,75.23,77.08,310200.0],["2023-02-02",77.22,78.87,76.97,78.59,448100.0],["2023-02-03",78.05,80.04,77.97,79.63,444000.0],["2023-02-06",78.96,79.47,76.9,76.9,333900.0],["2023-02-07",76.46,78.16,75.99,77.88,478300.0],["2023-02-08",77.5,78.58,76.96,76.96,629600.0],["2023-02-09",65.8,66.84,61.1,62.97,15332700.0],["2023-02-10",61.74,62.3,59.3,60.28,6662600.0],["2023-02-13",60.24,60.55,58.98,59.43,4222500.0],["2023-02-14",59.43,60.74,59.13,60.1,2656600.0],["2023-02-15",59.91,61.71,59.7,61.46,2204100.0],["2023-02-16",61.0,61.12,60.0,60.5,1817900.0],["2023-02-17",60.44,60.66,59.52,60.18,1492400.0],["2023-02-21",59.55,59.86,58.58,59.13,1998700.0],["2023-02-22",59.23,60.32,59.0,59.43,1787900.0],["2023-02-23",59.89,60.08,58.73,59.54,1604300.0],["2023-02-24",59.2,59.21,57.59,58.76,1541200.0],["2023-02-27",59.13,59.14,58.6,58.84,1635000.0],["2023-02-28",58.78,59.15,58.13,58.34,1317600.0],["2023-03-01",58.03,58.35,57.51,57.88,1454300.0],["2023-03-02",57.56,58.32,57.22,58.1,983900.0],["2023-03-03",58.55,59.36,58.03,59.34,1530600.0],["2023-03-06",59.54,59.68,58.9,59.2,1289400.0],["2023-03-07",59.16,59.32,57.16,57.5,1122400.0],["2023-03-08",57.5,57.5,56.36,56.62,1006900.0],["2023-03-09",56.68,57.04,54.53,54.92,2193700.0],["2023-03-10",54.9,54.9,53.29,54.51,1950500.0],["2023-03-13",53.97,54.91,53.0,53.25,1618200.0],["2023-03-14",54.24,54.24,52.08,52.68,1771200.0],["2023-03-15",51.94,52.76,51.65,52.51,1868100.0],["2023-03-16",52.0,52.25,50.92,52.2,1767000.0],["2023-03-17",52.18,52.57,51.53,51.83,2199300.0],["2023-03-20",51.84,52.73,51.66,52.39,1202500.0],["2023-03-21",52.89,53.23,52.72,53.18,1143800.0],["2023-03-22",53.09,53.51,52.24,52.26,1241300.0],["2023-03-23",52.52,53.17,52.07,52.3,1366600.0],["2023-03-24",52.19,53.15,51.92,53.14,1252700.0],["2023-03-27",53.98,54.11,52.98,53.37,1217400.0],["2023-03-28",53.06,53.81,53.03,53.2,1893200.0],["2023-03-29",53.49,53.93,53.23,53.47,1198000.0],["2023-03-30",54.8,55.81,54.55,55.72,1959500.0],["2023-03-31",56.0,56.81,55.8,56.64,1200400.0],["2023-04-03",56.76,57.35,56.29,56.91,1424200.0],["2023-04-04",57.15,57.75,56.91,57.57,1386500.0],["2023-04-05",57.54,58.01,57.16,57.21,1209500.0],["2023-04-06",57.43,57.7,56.87,57.22,1332300.0],["2023-04-10",57.06,57.5,56.83,57.5,1276100.0],["2023-04-11",58.17,58.61,57.81,58.25,1259800.0],["2023-04-12",58.63,58.78,57.11,57.22,902500.0],["2023-04-13",57.41,58.24,57.37,58.11,1117000.0],["2023-04-14",58.09,58.2,57.35,57.54,826600.0],["2023-04-17",57.47,59.79,57.47,59.03,1569600.0],["2023-04-18",59.4,59.4,57.35,57.75,958100.0],["2023-04-19",57.54,58.5,57.37,58.24,722300.0],["2023-04-20",57.83,58.22,57.62,58.04,851900.0],["2023-04-21",58.28,58.28,57.54,57.92,1207100.0],["2023-04-24",58.15,58.42,57.73,58.09,882100.0],["2023-04-25",57.74,58.12,57.56,57.65,893800.0],["2023-04-26",57.52,57.89,57.18,57.66,712900.0],["2023-04-27",57.7,57.87,56.77,57.53,2570200.0],["2023-04-28",57.44,58.39,57.03,58.14,2701100.0],["2023-05-01",58.26,58.79,57.89,58.08,1631800.0],["2023-05-02",57.91,57.99,56.39,56.48,1551300.0],["2023-05-03",56.44,57.58,56.2,56.81,1312400.0],["2023-05-04",56.84,57.43,56.1,56.59,2664600.0],["2023-05-05",58.18,58.62,57.05,58.45,3929200.0],["2023-05-08",58.35,58.58,57.51,58.17,1008100.0],["2023-05-09",57.75,57.82,56.54,56.65,1144100.0],["2023-05-10",56.96,57.6,56.56,57.36,1347000.0],["2023-05-11",57.22,57.77,56.98,57.45,1624900.0],["2023-05-12",57.56,57.72,56.37,56.83,1158600.0],["2023-05-15",56.84,57.22,56.27,56.66,1888200.0],["2023-05-16",56.51,57.2,55.64,56.46,1643300.0],["2023-05-17",56.55,57.32,55.67,56.84,1795400.0],["2023-05-18",56.77,57.03,56.41,56.73,836500.0],["2023-05-19",57.14,57.61,55.98,56.16,1163900.0],["2023-05-22",56.02,57.02,55.86,56.86,1120200.0],["2023-05-23",56.78,56.78,54.58,54.71,1127400.0],["2023-05-24",54.38,54.41,53.3,53.38,1380800.0],["2023-05-25",53.22,53.35,52.38,53.07,818600.0],["2023-05-26",53.08,53.54,52.66,52.93,1236500.0],["2023-05-30",52.95,53.33,52.27,52.61,972800.0],["2023-05-31",52.15,54.54,51.79,54.13,1580100.0],["2023-06-01",54.49,55.42,54.05,55.01,1083700.0],["2023-06-02",55.53,55.98,55.17,55.78,658900.0],["2023-06-05",55.63,55.78,55.02,55.46,849600.0],["2023-06-06",55.42,56.21,55.25,56.19,586800.0],["2023-06-07",56.19,56.35,55.56,56.08,701500.0],["2023-06-08",56.01,56.01,55.44,55.91,485300.0],["2023-06-09",55.85,56.19,55.59,55.73,762000.0],["2023-06-12",56.08,56.95,55.85,56.87,759900.0],["2023-06-13",56.9,57.46,56.32,56.34,666000.0],["2023-06-14",57.55,58.03,56.32,56.45,755100.0],["2023-06-15",56.19,58.84,56.14,58.73,1128200.0],["2023-06-16",59.07,59.3,58.43,58.63,1167200.0],["2023-06-20",58.04,58.32,57.4,57.47,897200.0],["2023-06-21",57.12,57.77,56.84,57.74,770900.0],["2023-06-22",57.75,58.55,57.41,58.53,785500.0],["2023-06-23",58.24,58.79,57.99,58.43,1189000.0],["2023-06-26",58.34,58.42,57.43,57.8,539700.0],["2023-06-27",57.9,58.43,57.28,58.32,877600.0],["2023-06-28",58.46,58.49,57.96,58.49,582700.0],["2023-06-29",58.21,59.08,58.05,58.86,408700.0],["2023-06-30",59.27,59.99,58.81,59.54,900800.0],["2023-07-03",59.1,59.42,57.61,58.13,409900.0],["2023-07-05",57.81,57.97,57.38,57.55,499000.0],["2023-07-06",57.09,57.23,55.96,56.72,713900.0],["2023-07-07",56.44,58.09,56.1,58.07,1106200.0],["2023-07-10",58.05,60.36,57.78,59.74,877800.0],["2023-07-11",59.78,60.55,59.78,60.46,716100.0],["2023-07-12",61.13,61.98,60.7,61.64,1097000.0],["2023-07-13",61.76,62.1,61.23,61.93,496600.0],["2023-07-14",61.89,62.27,61.66,61.95,574300.0],["2023-07-17",61.73,62.45,61.44,62.27,554200.0],["2023-07-18",62.18,62.68,61.79,62.37,627700.0],["2023-07-19",62.67,62.76,61.18,61.35,921400.0],["2023-07-20",61.82,62.13,61.29,61.76,1085100.0],["2023-07-21",61.85,62.24,61.2,61.76,642900.0],["2023-07-24",61.74,62.2,60.93,61.16,562500.0],["2023-07-25",60.75,61.92,60.75,61.71,1055700.0],["2023-07-26",61.64,62.48,61.64,62.25,626100.0],["2023-07-27",62.67,62.88,60.99,60.99,857400.0],["2023-07-28",61.51,61.61,60.77,60.94,654500.0],["2023-07-31",60.9,60.93,59.84,60.27,855000.0],["2023-08-01",59.55,60.2,58.91,58.98,1061700.0],["2023-08-02",58.52,59.83,58.02,59.69,978100.0],["2023-08-03",59.13,59.13,57.62,57.79,1104700.0],["2023-08-04",58.0,59.3,55.89,56.71,1330000.0],["2023-08-07",56.89,58.21,56.77,57.62,1001400.0],["2023-08-08",57.22,57.22,55.92,56.83,844000.0],["2023-08-09",56.85,57.0,56.06,56.37,566600.0],["2023-08-10",56.37,57.06,56.21,56.38,388900.0],["2023-08-11",56.06,57.19,55.9,57.04,538100.0],["2023-08-14",57.06,57.59,56.68,57.49,815200.0],["2023-08-15",57.33,57.67,57.02,57.1,413600.0],["2023-08-16",56.85,57.42,56.01,56.17,507400.0],["2023-08-17",56.25,56.34,54.91,54.98,608600.0],["2023-08-18",54.6,55.51,54.47,55.01,792400.0],["2023-08-21",54.89,56.17,54.84,55.39,2092000.0],["2023-08-22",55.22,55.45,53.38,54.1,1410100.0],["2023-08-23",54.52,55.44,54.02,54.07,1363400.0],["2023-08-24",53.91,54.22,53.32,53.52,1261700.0],["2023-08-25",53.59,55.17,53.45,54.76,1129000.0],["2023-08-28",55.25,55.61,53.12,53.84,4042200.0],["2023-08-29",54.01,54.27,52.81,54.21,3538700.0],["2023-08-30",54.26,56.62,54.14,55.35,10242500.0],["2023-08-31",55.08,55.21,53.33,54.1,20919900.0],["2023-09-01",53.9,54.34,52.94,54.23,2740200.0],["2023-09-05",54.39,54.39,52.81,52.91,2575400.0],["2023-09-06",52.91,54.02,52.4,53.81,2956600.0],["2023-09-07",53.75,53.75,51.72,51.77,3454400.0],["2023-09-08",51.76,52.06,50.41,50.85,2240200.0],["2023-09-11",51.14,51.51,50.81,51.05,1712000.0],["2023-09-12",50.87,51.01,49.93,50.04,1224800.0],["2023-09-13",49.82,50.18,49.08,49.1,1759100.0],["2023-09-14",49.52,49.73,48.86,49.33,1864500.0],["2023-09-15",49.47,50.3,49.4,50.01,2781600.0],["2023-09-18",50.01,51.83,49.82,51.6,1868100.0],["2023-09-19",52.62,53.3,52.34,53.21,2605900.0],["2023-09-20",53.21,53.34,52.75,52.86,1325600.0],["2023-09-21",52.6,52.67,51.08,51.09,1098000.0],["2023-09-22",51.15,51.47,50.68,50.77,719800.0],["2023-09-25",50.56,50.73,50.1,50.27,886700.0],["2023-09-26",50.0,50.55,49.49,49.5,1070800.0],["2023-09-27",49.79,50.13,49.09,49.96,1646100.0],["2023-09-28",50.07,50.74,49.91,50.25,871800.0],["2023-09-29",50.58,50.79,49.53,49.65,1006500.0],["2023-10-02",49.35,49.91,48.78,49.59,1052400.0],["2023-10-03",50.03,52.16,50.03,51.39,2335000.0],["2023-10-04",51.45,51.54,50.05,50.64,1040200.0],["2023-10-05",50.71,52.23,50.26,51.87,1311900.0],["2023-10-06",51.45,53.35,51.45,52.81,2045100.0],["2023-10-09",52.47,53.65,52.38,53.22,1205500.0],["2023-10-10",53.23,53.91,52.89,53.02,1431100.0],["2023-10-11",52.69,53.05,52.19,53.02,1510100.0],["2023-10-12",54.38,54.79,53.02,53.2,2284100.0],["2023-10-13",53.09,53.89,52.58,53.12,1494800.0],["2023-10-16",53.51,54.61,53.44,54.22,1238000.0],["2023-10-17",53.75,55.9,53.75,55.14,1425500.0],["2023-10-18",55.15,55.44,53.88,53.88,1002700.0],["2023-10-19",53.64,53.82,51.39,51.4,1789800.0],["2023-10-20",51.89,52.47,51.12,51.31,1443400.0],["2023-10-23",51.0,51.39,50.3,50.42,1127000.0],["2023-10-24",50.36,50.71,49.22,49.29,980700.0],["2023-10-25",48.89,48.89,46.41,46.66,1382200.0],["2023-10-26",46.27,47.01,46.03,46.27,1025700.0],["2023-10-27",46.54,46.54,45.15,45.66,914200.0],["2023-10-30",46.2,46.25,44.72,45.58,3248500.0],["2023-10-31",46.04,46.53,45.68,45.71,925800.0],["2023-11-01",45.69,46.13,45.28,45.99,825000.0],["2023-11-02",46.62,46.98,45.87,46.29,824900.0],["2023-11-03",47.04,47.44,46.47,46.99,1136800.0],["2023-11-06",46.91,47.3,46.27,46.51,1482600.0],["2023-11-07",46.57,46.84,46.07,46.19,1286600.0],["2023-11-08",45.34,47.53,44.01,45.87,2676300.0],["2023-11-09",45.84,45.84,43.39,43.89,1733700.0],["2023-11-10",44.16,44.24,43.39,44.16,1153800.0],["2023-11-13",44.22,44.62,43.68,43.79,1429600.0],["2023-11-14",44.77,46.53,44.7,46.06,2001300.0],["2023-11-15",45.98,46.81,45.64,45.81,1427900.0],["2023-11-16",45.77,46.44,45.17,46.21,1222100.0],["2023-11-17",46.64,46.7,45.25,45.57,905400.0],["2023-11-20",45.49,45.69,45.27,45.38,836900.0],["2023-11-21",45.46,45.97,45.38,45.91,880900.0],["2023-11-22",46.45,46.65,45.81,45.98,766100.0],["2023-11-24",45.9,46.34,45.64,46.32,329100.0],["2023-11-27",45.99,46.24,45.62,46.07,906100.0],["2023-11-28",46.1,46.1,44.88,44.89,907300.0],["2023-11-29",45.02,45.8,44.76,44.83,1021800.0],["2023-11-30",44.74,45.25,44.24,44.92,891500.0],["2023-12-01",44.74,46.01,44.41,46.01,1131600.0],["2023-12-04",45.63,46.75,45.6,46.31,1211600.0],["2023-12-05",46.1,46.38,45.12,45.34,1280300.0],["2023-12-06",45.57,45.66,44.4,44.46,1024300.0],["2023-12-07",44.57,45.4,44.02,45.33,1374300.0],["2023-12-08",45.4,46.63,45.21,46.51,2123500.0],["2023-12-11",46.26,47.65,46.26,47.07,1679800.0],["2023-12-12",47.1,48.24,46.75,47.87,1029700.0],["2023-12-13",47.9,49.62,47.19,49.41,1088600.0],["2023-12-14",50.34,52.07,50.24,51.12,1426900.0],["2023-12-15",50.89,51.06,49.43,49.54,2757100.0],["2023-12-18",49.67,50.98,49.14,50.63,1593700.0],["2023-12-19",50.73,52.19,50.73,51.79,1376000.0],["2023-12-20",52.7,53.3,51.83,51.87,1246000.0],["2023-12-21",52.23,54.03,51.95,53.96,1197000.0],["2023-12-22",54.2,54.81,53.1,53.67,630400.0],["2023-12-26",53.74,54.25,53.44,54.09,448100.0],["2023-12-27",54.1,54.24,52.95,53.16,1168000.0],["2023-12-28",52.95,54.25,52.95,54.02,882700.0],["2023-12-29",53.69,54.05,53.27,53.29,634000.0],["2024-01-02",53.04,53.9,52.89,53.16,801200.0],["2024-01-03",52.38,52.81,51.51,51.93,1096200.0],["2024-01-04",51.69,53.24,51.6,52.94,1951900.0],["2024-01-05",52.69,53.54,52.48,52.96,1272900.0],["2024-01-08",53.13,53.86,52.69,53.62,1522700.0],["2024-01-09",53.31,54.72,53.26,53.84,1006600.0],["2024-01-10",54.02,54.44,53.47,54.4,894200.0],["2024-01-11",55.0,57.37,54.18,56.17,3829900.0],["2024-01-12",56.55,57.39,56.06,56.22,1209000.0],["2024-01-16",55.82,56.61,54.78,55.36,1187300.0],["2024-01-17",54.93,55.57,54.4,54.92,1419900.0],["2024-01-18",55.26,55.87,54.69,55.71,1823700.0],["2024-01-19",55.94,56.7,55.42,56.52,1787500.0],["2024-01-22",57.08,57.46,55.87,56.03,1627900.0],["2024-01-23",56.38,56.38,54.3,54.59,980900.0],["2024-01-24",55.04,55.84,53.82,53.99,1223700.0],["2024-01-25",54.43,54.51,53.24,53.74,980000.0],["2024-01-26",54.18,54.43,53.54,53.75,745200.0],["2024-01-29",53.45,54.58,53.45,54.54,737500.0],["2024-01-30",54.37,54.5,53.82,53.9,548600.0],["2024-01-31",53.75,54.5,52.73,52.79,1721300.0],["2024-02-01",52.75,53.03,51.95,52.48,1312800.0],["2024-02-02",52.03,52.26,51.26,51.83,1151300.0],["2024-02-05",51.55,52.12,51.03,51.96,1043300.0],["2024-02-06",52.17,52.95,51.85,52.71,931100.0],["2024-02-07",52.9,53.18,52.25,52.84,532100.0],["2024-02-08",52.53,52.73,52.0,52.48,479800.0],["2024-02-09",52.47,52.85,51.98,52.36,547500.0],["2024-02-12",52.26,53.04,51.95,52.3,956600.0],["2024-02-13",51.19,52.34,51.1,52.15,1361500.0],["2024-02-14",52.5,52.87,51.78,52.75,1114400.0],["2024-02-15",53.03,53.62,52.9,53.55,873100.0],["2024-02-16",53.4,54.51,53.01,53.82,962000.0],["2024-02-20",53.57,54.42,52.96,54.16,1578600.0],["2024-02-21",53.56,56.66,52.61,55.0,2790000.0],["2024-02-22",55.0,56.12,54.55,55.26,1032900.0],["2024-02-23",55.19,56.38,54.83,56.29,1244400.0],["2024-02-26",56.2,56.88,55.68,55.91,1145100.0],["2024-02-27",55.91,57.38,55.68,56.43,1462100.0],["2024-02-28",55.98,56.26,54.09,54.46,936500.0],["2024-02-29",54.69,55.01,53.83,53.99,1314800.0],["2024-03-01",53.77,54.75,53.19,54.45,631600.0],["2024-03-04",54.53,55.24,54.0,55.2,848200.0],["2024-03-05",55.1,55.22,53.41,53.68,797400.0],["2024-03-06",53.82,54.7,53.73,54.49,661500.0],["2024-03-07",54.97,55.31,54.0,54.38,714000.0],["2024-03-08",54.49,55.8,54.29,55.36,989700.0],["2024-03-11",55.13,55.66,54.28,55.1,853100.0],["2024-03-12",54.78,56.0,54.34,55.29,672000.0],["2024-03-13",55.36,56.0,55.07,55.35,611100.0],["2024-03-14",55.17,55.31,51.21,51.87,2940000.0],["2024-03-15",51.42,52.5,51.03,51.4,2682400.0],["2024-03-18",53.47,53.58,51.58,51.65,1695000.0],["2024-03-19",51.75,52.03,51.56,51.98,970400.0],["2024-03-20",51.97,52.16,51.0,51.83,775600.0],["2024-03-21",52.22,52.51,51.38,52.13,960300.0],["2024-03-22",52.6,52.73,51.87,52.02,858700.0],["2024-03-25",52.12,52.26,50.87,51.15,833100.0],["2024-03-26",51.41,51.86,50.91,51.62,825700.0],["2024-03-27",52.0,53.26,51.88,53.06,874400.0],["2024-03-28",53.0,53.98,52.91,53.64,764300.0],["2024-04-01",53.78,54.04,52.47,53.13,1415800.0],["2024-04-02",52.52,52.6,51.48,51.82,767600.0],["2024-04-03",51.7,52.71,51.28,52.34,1159100.0],["2024-04-04",52.77,52.87,51.13,51.22,1127000.0],["2024-04-05",51.02,51.87,50.95,51.83,878900.0],["2024-04-08",52.08,53.4,51.86,53.17,1286200.0],["2024-04-09",53.36,53.73,53.13,53.68,679900.0],["2024-04-10",52.89,53.51,52.44,53.11,617300.0],["2024-04-11",53.79,54.16,52.33,52.47,757100.0],["2024-04-12",51.94,52.39,51.32,51.67,731400.0],["2024-04-15",52.22,52.84,51.58,51.82,757000.0],["2024-04-16",51.74,52.02,50.75,51.79,1091500.0],["2024-04-17",51.74,52.04,51.1,51.2,1160600.0],["2024-04-18",51.17,51.54,50.65,50.75,969600.0],["2024-04-19",51.03,51.56,49.94,50.35,1059300.0],["2024-04-22",50.66,51.58,50.46,51.25,967600.0],["2024-04-23",51.52,51.65,51.02,51.27,900500.0],["2024-04-24",51.08,51.99,51.05,51.44,883800.0],["2024-04-25",51.34,51.4,50.02,50.37,613300.0],["2024-04-26",50.6,51.07,50.55,50.55,545200.0],["2024-04-29",50.63,51.27,50.6,50.61,580000.0],["2024-04-30",50.32,50.75,49.77,49.79,519900.0],["2024-05-01",49.6,51.29,49.33,50.43,897300.0],["2024-05-02",50.75,50.75,50.05,50.48,708000.0],["2024-05-03",51.19,51.96,50.89,51.95,1062000.0],["2024-05-06",52.48,52.56,50.0,50.27,1755900.0],["2024-05-07",50.56,51.87,50.31,51.36,1831100.0],["2024-05-08",58.2,65.74,58.2,61.73,6662800.0],["2024-05-09",62.01,64.48,60.85,64.36,2367000.0],["2024-05-10",64.2,64.99,63.75,64.72,1794200.0],["2024-05-13",64.7,64.92,63.24,63.75,1216300.0],["2024-05-14",63.98,64.54,62.13,62.84,741800.0],["2024-05-15",63.28,64.78,63.1,64.53,1003900.0],["2024-05-16",64.38,65.28,63.9,63.95,853700.0],["2024-05-17",63.89,64.52,62.88,64.4,733100.0],["2024-05-20",66.29,67.0,65.04,66.26,1094800.0],["2024-05-21",66.03,66.63,65.87,66.5,870800.0],["2024-05-22",66.34,67.37,66.11,67.15,959900.0],["2024-05-23",67.1,67.26,65.05,65.39,627400.0],["2024-05-24",65.48,66.23,65.21,65.82,636500.0],["2024-05-28",65.88,66.18,65.47,65.49,577400.0],["2024-05-29",64.91,65.53,64.43,65.27,626000.0],["2024-05-30",65.45,66.88,65.36,66.59,853500.0],["2024-05-31",66.75,67.52,66.65,67.11,977600.0],["2024-06-03",67.04,67.18,66.06,66.7,1063700.0],["2024-06-04",66.5,66.89,65.73,66.2,921000.0],["2024-06-05",66.43,66.48,65.42,66.31,667300.0],["2024-06-06",65.92,66.66,65.12,66.18,592700.0],["2024-06-07",65.12,66.03,64.91,65.12,594600.0],["2024-06-10",64.54,66.38,64.19,66.19,967800.0],["2024-06-11",65.95,67.19,65.59,66.14,1327700.0],["2024-06-12",66.81,67.5,66.06,66.2,806500.0],["2024-06-13",66.23,66.32,64.86,65.91,1057000.0],["2024-06-14",65.52,65.99,65.28,65.61,590500.0],["2024-06-17",65.13,67.07,65.13,66.68,1109600.0],["2024-06-18",66.23,67.35,66.1,67.02,1189400.0],["2024-06-20",66.72,67.44,66.58,67.0,945300.0],["2024-06-21",67.0,67.89,66.33,66.52,2110000.0],["2024-06-24",66.65,67.48,66.01,67.23,781100.0],["2024-06-25",67.09,67.47,66.33,67.41,643200.0],["2024-06-26",67.01,68.16,66.94,68.06,768300.0],["2024-06-27",68.09,68.94,67.51,68.85,1265700.0],["2024-06-28",68.93,69.12,68.02,68.49,2187400.0],["2024-07-01",68.75,69.77,67.85,67.92,848800.0],["2024-07-02",67.91,68.68,67.46,68.05,693200.0],["2024-07-03",68.09,68.64,67.36,68.62,389900.0],["2024-07-05",68.5,68.98,68.08,68.76,505900.0],["2024-07-08",69.12,69.55,68.55,68.6,912300.0],["2024-07-09",68.6,68.85,68.13,68.33,433500.0],["2024-07-10",68.35,69.52,68.04,69.43,472800.0],["2024-07-11",69.89,70.84,69.72,70.75,737300.0],["2024-07-12",71.0,71.23,70.39,71.07,608800.0],["2024-07-15",71.13,72.1,70.68,72.0,833200.0],["2024-07-16",72.22,73.07,71.51,72.14,1098900.0],["2024-07-17",72.3,73.28,72.17,72.81,1020800.0],["2024-07-18",72.61,73.89,71.21,71.93,1262700.0],["2024-07-19",72.39,72.75,71.42,72.63,765500.0],["2024-07-22",72.94,73.73,72.36,73.43,699700.0],["2024-07-23",73.5,74.16,73.36,73.38,642500.0],["2024-07-24",73.3,74.15,72.62,72.66,948000.0],["2024-07-25",72.23,73.28,71.51,71.75,988900.0],["2024-07-26",72.26,73.09,71.65,71.89,786100.0],["2024-07-29",71.89,72.68,71.52,71.58,985200.0],["2024-07-30",71.62,72.08,70.65,71.0,771800.0],["2024-07-31",71.03,72.78,70.53,71.96,724200.0],["2024-08-01",71.57,71.9,68.88,70.1,1083000.0],["2024-08-02",69.0,69.8,68.14,69.1,777800.0],["2024-08-05",66.82,68.4,66.02,67.8,1149000.0],["2024-08-06",67.82,69.76,67.52,69.05,1066300.0],["2024-08-07",74.2,74.21,69.82,70.53,2108500.0],["2024-08-08",71.25,73.95,71.04,73.92,1446400.0],["2024-08-09",72.55,74.17,72.18,73.2,1164800.0],["2024-08-12",73.58,73.66,72.3,73.05,618200.0],["2024-08-13",72.5,72.65,63.61,67.32,4808900.0],["2024-08-14",67.34,67.81,66.66,67.08,1380600.0],["2024-08-15",67.78,70.64,67.55,68.79,1449100.0],["2024-08-16",68.79,70.32,68.6,69.86,870100.0],["2024-08-19",69.86,70.34,69.16,70.01,713700.0],["2024-08-20",69.89,70.27,69.07,69.14,448700.0],["2024-08-21",69.36,69.62,68.52,69.59,522400.0],["2024-08-22",70.0,70.24,69.43,69.68,415000.0],["2024-08-23",70.0,72.19,69.57,72.05,623800.0],["2024-08-26",72.0,72.5,71.66,71.88,471400.0],["2024-08-27",71.68,72.16,71.37,71.73,558000.0],["2024-08-28",71.85,71.97,70.93,71.36,493800.0],["2024-08-29",71.98,72.53,71.45,72.09,637700.0],["2024-08-30",72.12,72.79,71.88,72.7,731700.0],["2024-09-03",72.29,72.94,71.79,72.18,826900.0],["2024-09-04",72.0,72.02,69.56,70.37,555400.0],["2024-09-05",70.25,71.25,69.25,70.8,531200.0],["2024-09-06",70.8,71.29,69.87,69.99,402900.0],["2024-09-09",70.23,71.07,69.78,70.02,434900.0],["2024-09-10",69.97,70.13,68.88,69.38,434600.0],["2024-09-11",68.64,69.43,67.73,69.27,419000.0],["2024-09-12",69.19,70.23,68.76,70.06,403200.0],["2024-09-13",70.23,70.85,69.55,69.75,471300.0],["2024-09-16",70.01,70.67,69.67,69.97,674000.0],["2024-09-17",69.97,70.9,69.05,69.34,478400.0],["2024-09-18",69.0,70.33,68.58,69.59,513800.0],["2024-09-19",70.38,70.99,69.35,70.6,592700.0],["2024-09-20",70.38,70.7,69.8,70.64,1552000.0],["2024-09-23",70.8,71.66,70.8,71.22,840000.0],["2024-09-24",71.42,71.97,70.8,70.99,510800.0],["2024-09-25",71.24,71.62,69.76,70.35,599800.0],["2024-09-26",70.85,71.0,69.67,70.52,519400.0],["2024-09-27",70.99,72.25,70.28,70.61,662000.0],["2024-09-30",70.47,71.58,70.44,71.54,607800.0],["2024-10-01",71.92,72.47,69.78,70.4,537200.0],["2024-10-02",70.13,70.15,69.01,69.98,474600.0],["2024-10-03",70.0,70.58,69.57,70.04,512800.0],["2024-10-04",70.48,70.99,70.17,70.66,461800.0],["2024-10-07",70.32,70.54,69.68,69.9,556100.0],["2024-10-08",70.18,70.54,69.92,70.06,305800.0],["2024-10-09",70.06,70.84,69.44,70.44,363800.0],["2024-10-10",69.86,70.22,69.21,69.79,592700.0],["2024-10-11",70.23,71.6,69.95,70.57,758000.0],["2024-10-14",70.94,71.24,70.3,71.19,403700.0],["2024-10-15",71.44,74.13,71.04,74.05,1755900.0],["2024-10-16",74.37,75.98,74.12,74.88,1480300.0],["2024-10-17",74.5,74.86,73.33,73.92,970500.0],["2024-10-18",74.15,74.15,71.93,72.85,1112100.0],["2024-10-21",72.85,74.0,72.72,73.49,606200.0],["2024-10-22",73.14,73.54,72.19,73.33,470900.0],["2024-10-23",73.19,73.95,72.81,73.89,616000.0],["2024-10-24",73.88,74.46,73.46,73.64,416200.0],["2024-10-25",73.62,73.96,73.1,73.17,420500.0],["2024-10-28",73.53,74.33,73.53,74.2,547300.0],["2024-10-29",74.09,74.36,73.42,74.29,534200.0],["2024-10-30",74.4,75.91,74.22,75.07,860400.0],["2024-10-31",74.41,74.72,73.46,73.54,602000.0],["2024-11-01",73.61,75.52,73.31,74.88,686200.0],["2024-11-04",74.77,75.81,74.21,74.72,713200.0],["2024-11-05",74.34,76.13,74.23,75.58,1275300.0],["2024-11-06",81.51,84.87,79.69,82.71,3866300.0],["2024-11-07",81.95,82.93,81.46,81.97,1414100.0],["2024-11-08",81.0,81.9,79.94,80.88,1804200.0],["2024-11-11",82.18,82.58,81.41,81.99,1634200.0],["2024-11-12",81.9,83.51,81.63,83.42,1444100.0],["2024-11-13",83.23,83.74,82.18,82.54,955300.0],["2024-11-14",82.06,82.79,80.87,81.1,709400.0],["2024-11-15",80.85,81.76,80.59,81.1,981700.0],["2024-11-18",80.92,82.39,80.69,81.83,760500.0],["2024-11-19",80.76,83.38,80.76,83.32,888700.0],["2024-11-20",83.23,83.91,82.35,83.59,1038300.0],["2024-11-21",83.55,85.01,83.08,84.91,1750200.0],["2024-11-22",85.0,85.3,84.16,84.72,966600.0],["2024-11-25",84.48,85.33,84.1,84.49,1138200.0],["2024-11-26",84.92,84.92,83.76,84.53,593900.0],["2024-11-27",84.85,85.74,84.44,85.29,711800.0],["2024-11-29",85.46,86.0,85.24,85.61,341400.0],["2024-12-02",87.0,87.22,83.57,83.9,1149000.0],["2024-12-03",83.65,85.31,81.84,85.1,1016500.0],["2024-12-04",85.0,85.92,83.96,84.41,680500.0],["2024-12-05",83.57,84.13,83.01,83.09,594700.0],["2024-12-06",83.03,83.72,82.87,83.32,472200.0],["2024-12-09",83.47,83.65,82.57,82.92,628100.0],["2024-12-10",83.02,83.9,82.34,82.89,556900.0],["2024-12-11",83.43,83.81,82.61,82.94,613200.0],["2024-12-12",83.11,84.16,82.56,82.71,836400.0],["2024-12-13",82.71,82.75,81.59,82.42,990300.0],["2024-12-16",82.47,82.97,81.56,81.7,760300.0],["2024-12-17",81.7,84.14,81.42,83.42,1407100.0],["2024-12-18",84.68,85.44,81.76,81.78,1347700.0],["2024-12-19",82.56,83.46,81.68,81.94,930500.0],["2024-12-20",81.64,83.27,81.27,82.63,2828600.0],["2024-12-23",82.57,83.39,82.01,83.1,793700.0],["2024-12-24",83.36,83.68,82.76,83.47,287300.0],["2024-12-26",83.07,84.44,83.07,84.42,349000.0],["2024-12-27",84.08,84.84,82.68,83.56,611300.0],["2024-12-30",82.89,83.44,82.29,82.67,490300.0],["2024-12-31",82.89,83.17,82.49,82.71,425500.0],["2025-01-02",82.65,83.75,81.37,81.83,987500.0],["2025-01-03",81.99,82.9,81.49,82.79,646100.0],["2025-01-06",83.0,84.25,82.29,83.93,794600.0],["2025-01-07",84.1,84.55,83.2,83.45,1066500.0],["2025-01-08",83.45,86.86,83.12,86.55,1474700.0],["2025-01-10",88.67,90.48,86.41,87.07,2977200.0],["2025-01-13",87.07,87.62,86.28,87.18,1510100.0],["2025-01-14",87.55,88.55,86.45,88.18,1023000.0],["2025-01-15",88.69,90.95,88.51,90.65,1676400.0],["2025-01-16",90.65,91.44,90.11,90.47,1705100.0],["2025-01-17",90.62,91.04,89.34,90.8,1863900.0],["2025-01-21",91.75,92.42,91.46,92.41,1546400.0],["2025-01-22",92.04,93.67,91.57,93.32,1039000.0],["2025-01-23",93.24,93.32,91.56,92.42,950900.0],["2025-01-24",91.87,93.09,91.47,92.84,890400.0],["2025-01-27",92.15,92.66,91.12,91.98,780500.0],["2025-01-28",91.98,92.99,90.96,92.94,960200.0],["2025-01-29",93.41,93.87,92.37,92.79,804800.0],["2025-01-30",93.42,94.93,92.54,93.12,872900.0],["2025-01-31",93.57,94.56,92.68,92.72,1120400.0],["2025-02-03",91.41,93.92,91.21,92.59,1007900.0],["2025-02-04",92.58,93.35,91.54,92.18,920200.0],["2025-02-05",92.77,93.13,91.61,92.4,1190200.0],["2025-02-06",92.41,92.41,84.0,87.95,4419700.0],["2025-02-07",88.3,89.39,87.09,87.62,1212000.0],["2025-02-10",87.96,88.23,87.0,87.38,804200.0],["2025-02-11",86.75,87.04,84.23,84.28,1105500.0],["2025-02-12",83.64,84.34,83.21,84.01,913500.0],["2025-02-13",84.19,84.38,83.07,84.13,1269800.0],["2025-02-14",84.42,84.84,83.87,83.93,671700.0],["2025-02-18",83.89,84.99,83.33,84.83,858900.0],["2025-02-19",84.51,85.5,84.06,84.09,895200.0],["2025-02-20",83.61,84.59,83.19,84.12,1142100.0],["2025-02-21",82.82,82.82,79.5,80.28,3351100.0],["2025-02-24",79.9,81.07,78.69,80.02,2083800.0],["2025-02-25",79.69,80.54,78.19,79.58,1694000.0],["2025-02-26",79.75,80.99,79.19,80.01,894500.0],["2025-02-27",79.9,80.46,78.32,78.67,960800.0],["2025-02-28",78.68,80.46,78.27,80.32,984600.0],["2025-03-03",80.38,81.23,78.86,79.25,742600.0],["2025-03-04",78.77,79.28,77.36,78.07,805800.0],["2025-03-05",78.0,79.19,77.71,78.82,844800.0],["2025-03-06",77.83,78.34,76.26,76.31,1405900.0],["2025-03-07",76.0,78.09,75.07,77.41,1230400.0],["2025-03-10",75.93,76.79,75.04,75.46,1898000.0],["2025-03-11",75.35,75.35,73.23,73.49,2067700.0],["2025-03-12",74.72,74.73,70.59,71.3,2469100.0],["2025-03-13",71.37,72.15,68.88,69.68,1886600.0],["2025-03-14",70.15,71.25,69.57,71.04,1056100.0],["2025-03-17",70.57,72.78,70.57,72.14,1234300.0],["2025-03-18",71.49,72.28,70.97,71.59,1097100.0],["2025-03-19",71.71,73.43,71.12,73.34,1252500.0],["2025-03-20",72.9,73.94,72.88,73.91,1151100.0],["2025-03-21",73.07,73.78,72.0,73.59,2666900.0],["2025-03-24",74.34,76.06,74.03,76.06,1439700.0],["2025-03-25",76.19,76.99,75.84,76.63,1512400.0],["2025-03-26",76.49,76.73,74.33,74.35,1034500.0],["2025-03-27",74.41,75.01,73.31,73.66,899800.0],["2025-03-28",73.06,73.15,70.67,72.55,924700.0],["2025-03-31",71.88,73.61,71.78,73.2,1083700.0],["2025-04-01",72.97,73.69,72.43,73.39,867200.0],["2025-04-02",72.1,75.73,71.73,75.5,1305400.0],["2025-04-03",72.73,73.85,71.83,72.02,1394500.0],["2025-04-04",69.98,70.28,67.52,68.83,2057700.0],["2025-04-07",66.61,72.69,65.62,70.75,1844200.0],["2025-04-08",72.88,73.75,67.49,68.64,1287300.0],["2025-04-09",67.72,75.47,67.33,74.28,2211500.0],["2025-04-10",73.06,73.09,69.64,70.98,1045800.0],["2025-04-11",70.78,72.83,69.65,72.59,1158600.0],["2025-04-14",74.34,74.34,71.68,72.98,944300.0],["2025-04-15",73.15,73.45,71.81,72.35,763400.0],["2025-04-16",71.76,72.5,70.34,71.14,800900.0],["2025-04-17",71.5,71.8,70.74,71.01,574300.0],["2025-04-21",70.58,70.89,68.56,69.39,1107000.0],["2025-04-22",70.28,70.48,69.12,70.06,823900.0],["2025-04-23",72.03,74.27,71.56,71.79,1017900.0],["2025-04-24",71.75,73.63,71.33,73.07,698800.0],["2025-04-25",72.84,73.13,72.18,72.8,629000.0],["2025-04-28",72.88,73.22,71.62,72.62,787400.0],["2025-04-29",72.49,73.26,72.06,72.33,877700.0],["2025-04-30",71.45,71.89,69.49,71.77,1138600.0],["2025-05-01",72.05,72.14,70.97,71.11,707300.0],["2025-05-02",72.61,72.61,71.1,71.91,1182600.0],["2025-05-05",71.17,71.37,70.26,70.5,1604000.0],["2025-05-06",69.78,71.83,69.72,70.43,1200700.0],["2025-05-07",71.16,71.87,70.57,71.51,1183100.0],["2025-05-08",72.29,73.05,71.6,72.46,1841200.0],["2025-05-09",60.97,61.5,54.48,55.82,10898100.0],["2025-05-12",57.55,59.46,57.46,59.01,3245000.0],["2025-05-13",59.16,59.48,57.82,58.25,2097000.0],["2025-05-14",58.1,58.76,57.75,58.17,1846400.0],["2025-05-15",58.12,58.46,56.63,57.82,2229600.0],["2025-05-16",59.11,61.33,58.27,61.25,4007000.0],["2025-05-19",60.44,61.12,60.23,61.05,1193000.0],["2025-05-20",61.1,61.82,60.81,61.6,1998700.0],["2025-05-21",60.86,61.47,59.25,59.28,2261900.0],["2025-05-22",59.0,59.34,58.19,58.6,1660700.0],["2025-05-23",57.63,59.18,57.14,58.96,1395100.0],["2025-05-27",59.71,59.97,58.62,59.59,1359000.0],["2025-05-28",59.72,60.1,59.12,59.21,933500.0],["2025-05-29",59.73,59.73,58.52,58.89,1105300.0],["2025-05-30",58.75,59.41,57.73,59.18,1177500.0],["2025-06-02",59.01,59.07,57.88,58.96,1126500.0],["2025-06-03",58.63,60.02,58.3,59.7,869900.0],["2025-06-04",59.84,60.35,59.61,59.66,816100.0],["2025-06-05",59.85,59.89,59.23,59.55,670600.0],["2025-06-06",60.09,60.35,59.56,59.92,860100.0],["2025-06-09",60.28,60.69,59.46,60.34,916100.0],["2025-06-10",60.53,61.57,60.35,61.47,1099800.0],["2025-06-11",61.57,61.75,60.12,60.8,1413600.0],["2025-06-12",60.46,60.68,59.9,60.2,696400.0],["2025-06-13",59.64,59.99,58.7,58.9,1152800.0],["2025-06-16",59.0,59.4,58.33,58.86,1185500.0],["2025-06-17",58.48,58.85,57.69,58.14,1231300.0],["2025-06-18",58.14,58.3,57.18,57.37,1270700.0],["2025-06-20",57.8,58.61,57.41,57.87,1808500.0],["2025-06-23",57.16,57.87,56.77,57.81,1266400.0],["2025-06-24",58.31,58.88,57.6,58.66,902600.0],["2025-06-25",58.97,59.04,58.18,58.19,996100.0],["2025-06-26",58.25,58.85,57.79,58.82,1304300.0],["2025-06-27",58.85,59.11,58.16,58.6,1461800.0],["2025-06-30",59.03,59.39,58.16,59.02,1042600.0],["2025-07-01",58.63,61.29,58.58,60.2,1715500.0],["2025-07-02",60.14,60.97,59.91,60.57,1746100.0],["2025-07-03",60.3,60.82,58.81,59.17,1813300.0],["2025-07-07",58.75,58.88,55.84,55.97,2212500.0],["2025-07-08",56.14,57.04,56.11,56.6,2416800.0],["2025-07-09",56.77,57.35,55.51,57.31,2157500.0],["2025-07-10",57.38,58.44,56.98,57.8,972600.0],["2025-07-11",57.09,57.79,56.64,57.12,1407000.0],["2025-07-14",57.08,58.14,57.05,57.37,1339000.0],["2025-07-15",57.59,57.92,55.69,55.87,1743900.0],["2025-07-16",56.06,56.63,55.75,56.61,1177000.0],["2025-07-17",56.42,57.92,56.42,57.55,1002400.0],["2025-07-18",57.98,57.99,56.12,56.34,870600.0],["2025-07-21",53.36,53.75,51.87,51.89,4736200.0],["2025-07-22",52.22,53.6,52.01,53.01,2287400.0],["2025-07-23",54.05,54.5,52.89,54.04,1616000.0],["2025-07-24",53.99,54.5,53.23,53.29,1087900.0],["2025-07-25",53.64,54.61,53.3,54.48,1399200.0],["2025-07-28",54.49,54.79,53.78,54.3,1183900.0],["2025-07-29",54.52,54.62,53.99,54.04,1042800.0],["2025-07-30",54.31,54.65,53.35,53.45,1248700.0],["2025-07-31",53.09,53.31,52.55,52.63,1178900.0],["2025-08-01",52.24,52.97,51.79,52.64,1651300.0],["2025-08-04",52.56,53.92,52.56,53.63,999400.0],["2025-08-05",53.72,53.73,53.23,53.64,1117100.0],["2025-08-06",53.46,53.65,52.68,52.83,949700.0],["2025-08-07",53.68,54.28,52.69,54.07,2325700.0],["2025-08-08",56.0,58.9,55.25,58.65,3664900.0],["2025-08-11",58.38,59.74,57.86,59.43,1908700.0],["2025-08-12",59.76,61.94,59.43,61.87,2448900.0],["2025-08-13",61.9,63.11,61.66,62.79,1574100.0],["2025-08-14",62.31,62.43,59.86,60.02,1562500.0],["2025-08-15",60.39,60.89,59.74,60.57,1327700.0],["2025-08-18",60.57,60.94,60.07,60.25,1412500.0],["2025-08-19",60.13,61.71,60.13,61.17,1289100.0],["2025-08-20",60.74,61.23,60.15,60.73,945400.0],["2025-08-21",60.52,61.05,59.86,60.5,606300.0],["2025-08-22",61.0,62.7,60.65,62.52,719400.0],["2025-08-25",62.39,62.5,61.37,61.38,998600.0],["2025-08-26",61.4,62.0,61.29,61.88,888400.0],["2025-08-27",61.58,61.92,61.15,61.51,1059300.0],["2025-08-28",61.49,61.5,60.34,61.13,761900.0],["2025-08-29",61.34,61.61,61.05,61.27,864400.0],["2025-09-02",60.71,61.22,59.7,59.9,880200.0],["2025-09-03",59.81,60.1,58.52,58.8,1393300.0],["2025-09-04",58.85,60.67,58.25,60.29,1294800.0],["2025-09-05",60.49,61.2,60.13,60.6,1028800.0],["2025-09-08",60.64,60.64,59.0,59.55,722800.0],["2025-09-09",59.45,59.95,58.93,59.08,889800.0],["2025-09-10",58.95,59.21,58.22,58.44,1064300.0],["2025-09-11",58.43,59.65,58.38,59.62,914200.0],["2025-09-12",59.55,59.82,58.67,58.74,807300.0],["2025-09-15",58.81,59.28,57.93,58.24,1241800.0],["2025-09-16",57.98,58.29,57.65,57.84,869100.0],["2025-09-17",57.78,58.35,56.07,56.22,1419000.0],["2025-09-18",56.72,57.02,56.11,56.75,1829300.0],["2025-09-19",56.99,57.14,55.84,55.91,3140000.0],["2025-09-22",55.87,56.99,55.09,56.81,1064400.0],["2025-09-23",56.74,57.35,56.57,56.75,1344100.0],["2025-09-24",56.77,56.98,55.29,55.3,1328400.0],["2025-09-25",54.94,55.43,54.15,55.1,1663100.0],["2025-09-26",55.16,55.87,55.16,55.7,1276200.0],["2025-09-29",55.74,56.58,55.33,56.42,1714200.0],["2025-09-30",56.4,57.42,55.74,57.27,1679300.0],["2025-10-01",57.22,58.82,56.21,58.66,2066300.0],["2025-10-02",58.38,58.57,57.04,58.06,2559700.0],["2025-10-03",58.1,60.75,58.1,60.48,1967500.0],["2025-10-06",60.89,61.64,59.71,60.17,1392400.0],["2025-10-07",60.31,60.71,59.18,59.31,924800.0],["2025-10-08",59.63,60.87,59.4,60.42,859900.0],["2025-10-09",60.85,61.01,59.08,59.61,1242700.0],["2025-10-10",59.75,59.9,56.5,56.57,1039100.0],["2025-10-13",56.94,57.8,56.66,57.49,709800.0],["2025-10-14",57.13,58.42,56.96,58.09,813400.0],["2025-10-15",58.15,59.14,57.68,58.33,1062900.0],["2025-10-16",58.46,59.27,58.32,58.57,836000.0],["2025-10-17",58.67,59.8,58.51,59.58,726600.0],["2025-10-20",60.06,61.76,59.79,61.58,1366600.0],["2025-10-21",61.65,62.95,61.56,62.73,1383400.0],["2025-10-22",63.0,63.98,62.29,62.35,1470400.0],["2025-10-23",62.54,62.99,61.5,62.8,1406000.0],["2025-10-24",63.27,63.27,62.07,62.29,1239400.0],["2025-10-27",62.89,63.67,62.58,63.26,1435600.0],["2025-10-28",62.95,64.32,62.21,62.75,1714000.0],["2025-10-29",62.12,62.88,61.36,61.48,1147700.0],["2025-10-30",61.3,62.01,60.7,60.72,803100.0],["2025-10-31",60.85,61.6,60.11,60.39,1499800.0],["2025-11-03",60.2,61.24,59.51,61.2,1142100.0],["2025-11-04",60.64,62.1,60.64,61.66,1365900.0],["2025-11-05",61.22,61.85,60.26,61.51,1634900.0],["2025-11-06",61.46,62.27,60.36,61.71,2663100.0],["2025-11-07",80.0,84.98,79.51,83.89,12478400.0],["2025-11-10",83.37,87.16,81.89,86.36,3714800.0],["2025-11-11",86.0,86.52,83.27,84.94,2947700.0],["2025-11-12",85.0,86.26,84.55,84.71,1755100.0],["2025-11-13",84.31,85.88,83.6,83.99,2482100.0],["2025-11-14",82.53,84.77,81.1,84.45,2268800.0],["2025-11-17",84.91,84.96,82.67,83.64,1557200.0],["2025-11-18",83.57,84.27,82.79,83.42,1219700.0],["2025-11-19",83.5,84.3,82.8,83.82,1294100.0],["2025-11-20",84.08,84.67,81.95,82.28,1422000.0],["2025-11-21",83.0,86.47,82.28,86.02,2197400.0],["2025-11-24",86.1,89.33,85.93,87.95,3316600.0],["2025-11-25",87.99,91.74,87.99,91.18,2165600.0],["2025-11-26",92.0,92.48,90.69,91.08,1754900.0],["2025-11-28",91.0,91.23,90.46,91.04,570700.0],["2025-12-01",90.49,91.6,89.69,89.79,1460600.0],["2025-12-02",89.7,89.84,88.28,89.03,1790400.0],["2025-12-03",90.0,90.26,87.7,87.75,2043400.0],["2025-12-04",88.0,89.13,87.2,88.74,1306800.0],["2025-12-05",89.37,91.14,88.65,91.1,1217600.0],["2025-12-08",90.87,90.91,88.55,89.0,1664800.0],["2025-12-09",89.42,90.23,88.4,88.42,1464900.0],["2025-12-10",88.36,89.44,87.72,87.82,1433700.0],["2025-12-11",88.28,89.2,87.81,88.88,1169900.0],["2025-12-12",88.85,88.87,86.09,86.7,1403800.0],["2025-12-15",86.89,87.34,85.77,86.5,1802600.0],["2025-12-16",86.89,87.34,85.26,85.79,1324500.0],["2025-12-17",85.48,87.06,84.7,85.06,1714300.0],["2025-12-18",86.0,88.15,85.72,86.88,1986700.0],["2025-12-19",87.2,88.01,86.65,87.06,2497300.0],["2025-12-22",87.34,89.85,87.23,89.36,1310000.0],["2025-12-23",89.15,89.85,88.52,88.77,1275900.0],["2025-12-24",88.94,89.22,88.38,88.43,312000.0],["2025-12-26",88.4,88.78,87.61,88.41,520100.0],["2025-12-29",88.5,89.12,88.22,88.36,768100.0],["2025-12-30",88.22,88.45,87.55,87.91,648600.0],["2025-12-31",87.8,88.71,87.31,87.31,618300.0],["2026-01-02",87.11,87.39,85.65,87.3,1173600.0],["2026-01-05",87.11,90.99,87.01,90.47,2879300.0],["2026-01-06",90.88,93.45,90.71,93.29,1426400.0],["2026-01-07",93.41,93.9,90.01,90.54,1780300.0],["2026-01-08",100.1,101.4,94.02,94.62,4669200.0],["2026-01-09",95.77,96.06,91.52,94.47,2247600.0],["2026-01-12",93.89,93.98,90.68,91.72,1990800.0],["2026-01-13",91.69,92.4,88.59,90.16,1590200.0],["2026-01-14",89.54,92.62,89.18,92.46,1188300.0],["2026-01-15",92.57,94.03,92.49,93.89,1419500.0],["2026-01-16",94.05,94.69,93.25,93.47,1484500.0],["2026-01-20",92.06,93.68,91.1,92.95,750400.0],["2026-01-21",93.77,94.64,92.58,94.15,1160600.0],["2026-01-22",94.48,95.22,93.71,94.64,1221800.0],["2026-01-23",94.51,95.0,91.31,92.52,1323900.0],["2026-01-26",92.8,93.55,92.19,92.98,791900.0],["2026-01-27",93.5,93.84,91.83,91.96,1180600.0],["2026-01-28",92.19,92.87,90.85,91.83,959000.0],["2026-01-29",92.13,92.13,89.33,90.22,1081400.0],["2026-01-30",91.75,93.63,89.66,90.68,1063100.0],["2026-02-02",90.13,90.73,89.6,89.7,858000.0],["2026-02-03",89.93,90.72,86.58,87.45,1177300.0],["2026-02-04",87.45,89.29,86.04,87.06,1719900.0],["2026-02-05",86.83,88.42,86.01,87.5,1616500.0],["2026-02-06",87.68,88.72,87.5,87.81,1310400.0],["2026-02-09",87.16,88.5,86.18,87.59,1495100.0],["2026-02-10",88.21,89.64,87.61,88.72,1363700.0],["2026-02-11",88.59,89.54,86.53,88.26,720200.0],["2026-02-12",87.67,88.92,86.07,87.22,762500.0],["2026-02-13",87.27,89.84,87.27,88.09,836800.0],["2026-02-17",88.37,90.57,88.01,89.0,782800.0],["2026-02-18",89.01,91.0,89.01,90.15,1402600.0],["2026-02-19",89.87,91.05,88.72,90.92,1373800.0],["2026-02-20",90.69,91.4,89.22,90.59,955100.0],["2026-02-23",90.44,93.53,90.44,93.4,1710100.0],["2026-02-24",94.18,94.46,91.63,91.88,2044800.0],["2026-02-25",92.33,96.33,90.87,96.22,2066900.0],["2026-02-26",96.64,97.87,94.84,96.71,1250100.0],["2026-02-27",95.22,96.0,92.79,95.46,1206000.0],["2026-03-02",94.85,94.85,92.09,93.8,1189600.0],["2026-03-03",91.62,92.19,89.65,91.7,820800.0],["2026-03-04",92.41,92.41,90.15,90.46,817300.0],["2026-03-05",89.16,90.88,87.84,89.29,1062400.0],["2026-03-06",87.67,87.79,85.55,87.1,746900.0],["2026-03-09",86.05,88.04,84.34,87.81,865500.0],["2026-03-10",88.51,88.51,86.13,86.65,972300.0],["2026-03-11",86.25,87.4,85.01,87.17,1106900.0],["2026-03-12",86.04,87.72,84.48,84.51,1070300.0],["2026-03-13",85.14,86.75,84.64,84.77,1252200.0],["2026-03-16",85.8,86.38,85.21,85.76,804300.0],["2026-03-17",87.09,88.38,86.53,88.16,1022600.0],["2026-03-18",87.54,87.89,86.53,86.58,998000.0],["2026-03-19",85.86,87.03,85.11,86.3,822700.0],["2026-03-20",86.19,86.5,84.66,86.26,1538200.0],["2026-03-23",87.63,88.36,86.84,87.21,776000.0],["2026-03-24",85.91,87.18,85.62,86.25,1005400.0],["2026-03-25",86.63,87.7,85.42,87.35,717500.0],["2026-03-26",86.64,87.92,86.41,86.5,807000.0],["2026-03-27",85.72,85.72,82.01,83.78,986600.0],["2026-03-30",84.51,84.51,82.29,83.51,915000.0],["2026-03-31",84.53,87.39,83.57,86.16,1504600.0],["2026-04-01",86.27,88.62,85.52,87.74,1348700.0],["2026-04-02",86.17,90.43,84.98,87.92,1056000.0],["2026-04-06",87.42,88.69,86.93,88.6,913300.0],["2026-04-07",88.1,91.47,88.1,90.0,1336800.0],["2026-04-08",92.65,93.99,91.27,91.96,1487600.0],["2026-04-09",91.31,92.43,90.12,91.4,809700.0],["2026-04-10",92.45,92.45,90.35,90.42,1028100.0],["2026-04-13",90.0,93.23,89.47,92.98,1218200.0],["2026-04-14",92.7,96.04,92.13,94.94,1184200.0],["2026-04-15",95.02,95.98,93.69,94.55,1038200.0],["2026-04-16",94.5,94.92,92.61,92.76,902600.0],["2026-04-17",94.07,96.54,93.6,95.25,1147600.0],["2026-04-20",95.43,96.83,94.06,96.82,855400.0],["2026-04-21",96.99,97.39,93.6,93.83,1327300.0],["2026-04-22",94.46,96.7,94.01,95.0,754300.0],["2026-04-23",94.5,95.51,93.39,94.38,562100.0],["2026-04-24",94.34,95.18,93.03,94.87,678500.0],["2026-04-27",94.68,95.68,93.39,93.7,796100.0],["2026-04-28",93.94,94.2,90.64,90.74,706300.0],["2026-04-29",90.22,90.7,87.51,87.79,997500.0],["2026-04-30",88.57,90.36,87.5,90.18,1012800.0],["2026-05-01",90.0,92.41,89.16,91.34,907000.0],["2026-05-04",91.0,92.02,90.05,90.6,1103200.0],["2026-05-05",90.57,91.6,89.5,90.03,1011900.0],["2026-05-06",90.51,91.25,88.28,89.22,1368900.0],["2026-05-07",90.29,91.44,84.88,85.07,2931900.0],["2026-05-08",85.55,85.55,76.52,77.95,6038500.0],["2026-05-11",78.98,80.23,76.64,76.68,2697000.0],["2026-05-12",76.7,77.54,75.56,76.13,2415000.0],["2026-05-13",75.45,77.14,74.5,75.57,1680800.0],["2026-05-14",76.08,78.11,75.45,77.21,1705600.0],["2026-05-15",76.93,77.38,75.89,76.64,1367400.0],["2026-05-18",76.52,79.69,76.52,78.93,1760600.0],["2026-05-19",79.0,80.31,77.72,79.93,2082600.0],["2026-05-20",80.64,84.08,80.3,84.03,2403400.0],["2026-05-21",83.3,84.73,82.06,84.61,2516000.0],["2026-05-22",84.72,86.02,84.16,84.81,1808800.0],["2026-05-26",85.26,85.73,84.03,85.1,1877000.0],["2026-05-27",85.16,85.81,81.45,82.54,2408700.0],["2026-05-28",81.86,83.59,81.3,82.45,1422800.0],["2026-05-29",82.61,83.0,81.57,81.88,1965400.0],["2026-06-01",81.19,81.68,79.33,79.78,1921500.0],["2026-06-02",78.99,79.95,77.9,78.25,1766100.0],["2026-06-03",78.36,79.0,77.41,77.95,1621900.0],["2026-06-04",79.33,80.74,79.08,80.0,1328100.0],["2026-06-05",80.06,81.63,79.86,80.0,1595400.0],["2026-06-08",79.69,79.95,78.28,78.3,1613300.0],["2026-06-09",79.12,82.97,78.73,82.52,1482500.0],["2026-06-10",82.5,83.17,80.46,80.86,2067700.0],["2026-06-11",80.85,81.6,79.63,80.52,1039100.0],["2026-06-12",80.65,80.87,79.81,80.39,1460600.0],["2026-06-15",80.37,80.8,76.61,77.32,1653300.0],["2026-06-16",77.7,78.05,76.47,77.52,1338700.0],["2026-06-17",76.83,77.1,74.67,75.42,1441800.0],["2026-06-18",76.24,79.34,75.64,79.23,3629900.0],["2026-06-22",78.78,80.24,77.75,79.19,2007900.0],["2026-06-23",80.31,80.63,78.92,80.04,1673400.0],["2026-06-24",80.91,83.57,80.91,82.12,2084600.0],["2026-06-25",82.67,85.15,82.58,84.65,2060500.0],["2026-06-26",84.62,86.34,83.79,86.25,2491000.0],["2026-06-29",85.99,85.99,82.87,83.94,1644300.0],["2026-06-30",83.0,83.0,76.83,79.01,2418500.0],["2026-07-01",79.47,80.21,75.14,75.96,2950400.0],["2026-07-02",77.07,80.18,76.54,80.12,1752500.0],["2026-07-06",79.99,81.16,78.25,80.5,1149572.933616],["2026-07-07",81.3,82.04,76.9112,78.83,1514850.877394],["2026-07-08",77.17,77.67,74.945,76.2,2257065.588357],["2026-07-09",77.08,78.01,76,76.64,2158422.513271],["2026-07-10",76.7,78.79,76.07,78.11,1549591.507199],["2026-07-13",78.42,80.58,77.435,79.75,2350804.857263],["2026-07-14",78.44,78.66,74.385,75.82,3021216.430952],["2026-07-15",75.56,78.67,75.56,78.56,1481145.758015],["2026-07-16",78.5,81.735,78.06,80.91,2237564.015478],["2026-07-17",80.74,80.74,76.255,77,2270410.398349],["2026-07-20",76.87,77.4599,75.68,76.01,1622617.414433],["2026-07-21",74.83,76.12,74.5101,76.09,1155839.846306],["2026-07-22",75.57,76.45,75.18,75.5,982777.064671],["2026-07-23",75.24,75.83,74.745,75.42,1162578.218604],["2026-07-24",76.54,77.41,75.17,76.49,1707084.415247],["2026-07-27",75.72,78.95,75.72,78.25,1401009.986968],["2026-07-28",79.1,81.131,78.25,80.58,989146.428252],["2026-07-29",79.96,81.62,79.58,81.42,1336525.048053],["2026-07-30",81.31,81.79,79.43,80.26,992503.337227],["2026-07-31",79.41,79.578,77.1431,78.79,1054232.04372],["2026-08-03",80.36,81.72,79.54,81.46,914153.8338],["2026-08-04",80.64,81.6,80,81.51,1206626.441114],["2026-08-05",80.71,81.16,79.87,80.54,1394304.188821],["2026-08-06",81,81.41,78.79,81.08,2196037.830185],["2026-08-07",88.12,88.12,80.71,82.35,3299651.601507],["2026-08-10",81.62,83.805,81.4,83.675,459599.816311],["2026-08-11",85.85,86.86,84.7,85.15,1837620.46726],["2026-08-12",84.28,85.73,83.16,85.67,1085669.103528],["2026-08-13",85.84,86.37,84.62,85.94,1385748.825771],["2026-08-14",84.74,86.42,84.74,85.9,864749.434396]]}