{"t":"HQY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-31",20.0,20.0,17.04,17.6,7235400.0],["2014-08-01",18.21,18.21,16.77,16.95,863900.0],["2014-08-04",16.84,17.27,16.11,16.85,540200.0],["2014-08-05",16.55,17.2,16.48,16.75,196500.0],["2014-08-06",16.75,17.48,16.26,17.06,140900.0],["2014-08-07",17.08,17.59,17.0,17.49,118700.0],["2014-08-08",17.55,17.93,17.35,17.51,70400.0],["2014-08-11",17.55,17.95,17.5,17.85,111200.0],["2014-08-12",17.87,18.4,17.63,18.34,193700.0],["2014-08-13",18.61,20.0,18.26,19.8,277100.0],["2014-08-14",19.41,20.91,19.41,20.77,115900.0],["2014-08-15",21.48,21.48,19.95,19.96,89900.0],["2014-08-18",20.2,20.6,20.0,20.47,29800.0],["2014-08-19",20.47,20.75,20.1,20.39,55700.0],["2014-08-20",20.16,20.9,20.16,20.49,89100.0],["2014-08-21",20.32,20.6,19.32,20.16,109900.0],["2014-08-22",19.98,21.0,19.97,20.46,101900.0],["2014-08-25",20.49,20.6,19.69,19.87,56100.0],["2014-08-26",19.8,20.6,19.66,19.73,107100.0],["2014-08-27",19.52,20.15,19.35,19.51,80800.0],["2014-08-28",19.5,19.97,19.29,19.4,98100.0],["2014-08-29",19.4,19.655,19.0,19.38,123100.0],["2014-09-02",19.78,20.12,19.38,19.77,109700.0],["2014-09-03",19.8,19.98,18.81,18.89,129300.0],["2014-09-04",18.95,19.65,18.6,18.93,166800.0],["2014-09-05",18.95,19.43,18.95,19.04,85400.0],["2014-09-08",19.25,19.46,18.38,18.65,150200.0],["2014-09-09",19.0,19.43,18.771,19.41,87600.0],["2014-09-10",19.3,22.114,18.62,21.62,335800.0],["2014-09-11",21.45,22.84,20.55,20.93,900200.0],["2014-09-12",21.0,21.23,19.29,20.74,286800.0],["2014-09-15",20.93,20.95,20.02,20.87,74500.0],["2014-09-16",21.14,21.14,19.73,20.1,207900.0],["2014-09-17",19.9,20.49,19.66,20.03,118600.0],["2014-09-18",20.0,20.45,19.8,20.16,77900.0],["2014-09-19",20.22,20.43,19.57,19.57,269700.0],["2014-09-22",19.77,20.0,19.08,19.76,116900.0],["2014-09-23",19.52,20.22,18.7,18.82,256700.0],["2014-09-24",18.74,18.98,17.58,18.24,209100.0],["2014-09-25",18.3,18.89,17.86,18.16,194500.0],["2014-09-26",18.17,18.93,18.04,18.45,205100.0],["2014-09-29",18.43,18.55,17.88,18.24,145700.0],["2014-09-30",18.2,18.73,17.78,18.31,1283400.0],["2014-10-01",18.3,18.67,17.56,17.77,237400.0],["2014-10-02",17.81,18.21,17.23,17.38,235600.0],["2014-10-03",17.5,18.99,17.36,18.9,139400.0],["2014-10-06",18.87,19.57,18.56,18.68,91900.0],["2014-10-07",18.57,19.66,17.58,19.29,97200.0],["2014-10-08",19.28,19.645,19.16,19.37,93900.0],["2014-10-09",19.3,19.4,18.46,18.52,104200.0],["2014-10-10",18.41,19.07,17.94,17.98,129000.0],["2014-10-13",18.41,18.655,17.65,18.22,132700.0],["2014-10-14",18.35,18.5,17.98,18.44,152100.0],["2014-10-15",18.14,19.54,17.89,19.44,130900.0],["2014-10-16",19.49,20.55,19.25,20.32,99500.0],["2014-10-17",20.61,20.69,19.39,19.41,43500.0],["2014-10-20",19.37,20.26,19.35,20.12,71400.0],["2014-10-21",20.27,20.75,19.0,20.37,90400.0],["2014-10-22",20.3,21.032,20.01,20.17,107300.0],["2014-10-23",20.37,21.11,20.362,20.67,60900.0],["2014-10-24",20.69,20.968,19.99,20.03,32600.0],["2014-10-27",20.03,20.49,19.77,19.95,36000.0],["2014-10-28",19.96,20.48,19.55,20.47,54900.0],["2014-10-29",19.84,20.67,19.84,19.95,54400.0],["2014-10-30",19.37,20.51,19.37,20.23,76300.0],["2014-10-31",20.77,20.77,20.07,20.4,40000.0],["2014-11-03",20.4,20.51,19.67,19.89,64800.0],["2014-11-04",19.76,19.99,19.5,19.59,68500.0],["2014-11-05",19.82,19.82,19.29,19.69,107300.0],["2014-11-06",19.61,19.94,19.58,19.8,37800.0],["2014-11-07",19.73,21.29,19.63,20.51,88500.0],["2014-11-10",19.97,21.0,19.97,20.79,50000.0],["2014-11-11",20.7,21.99,20.7,21.06,94300.0],["2014-11-12",21.04,21.52,20.858,21.44,34100.0],["2014-11-13",21.72,21.72,20.52,21.4,72200.0],["2014-11-14",21.35,21.805,21.19,21.36,42900.0],["2014-11-17",21.44,21.87,21.3,21.51,34000.0],["2014-11-18",21.64,22.79,21.64,22.27,71300.0],["2014-11-19",22.16,22.84,21.71,21.72,36800.0],["2014-11-20",21.63,22.49,21.63,22.08,55500.0],["2014-11-21",22.38,23.75,22.13,22.96,90200.0],["2014-11-24",23.03,23.2,22.53,23.08,82800.0],["2014-11-25",23.03,24.19,22.47,23.78,224100.0],["2014-11-26",23.76,23.9,22.88,23.53,79900.0],["2014-11-28",23.58,25.28,22.93,24.83,83800.0],["2014-12-01",24.83,27.74,23.98,24.01,49800.0],["2014-12-02",24.12,25.17,22.56,22.59,146000.0],["2014-12-03",22.7,23.09,22.33,22.7,84000.0],["2014-12-04",22.77,22.77,22.21,22.45,77900.0],["2014-12-05",22.41,22.72,22.23,22.29,71500.0],["2014-12-08",22.17,24.49,22.17,24.09,152500.0],["2014-12-09",24.02,24.1,23.16,23.97,151800.0],["2014-12-10",24.65,26.0,23.37,24.26,240700.0],["2014-12-11",24.33,24.74,23.5,23.83,176600.0],["2014-12-12",23.56,23.85,22.15,22.32,173700.0],["2014-12-15",22.5,23.73,22.38,22.9,121400.0],["2014-12-16",22.7,23.24,22.62,22.74,138600.0],["2014-12-17",22.7,24.63,22.7,24.32,135100.0],["2014-12-18",24.8,25.19,24.24,24.62,158500.0],["2014-12-19",24.57,25.29,24.4,24.58,496200.0],["2014-12-22",24.52,25.785,23.732,25.71,87400.0],["2014-12-23",25.75,25.76,24.9,25.35,108900.0],["2014-12-24",25.44,25.645,25.085,25.59,37100.0],["2014-12-26",25.62,26.15,25.14,25.83,53400.0],["2014-12-29",25.83,26.091,25.4,25.76,54400.0],["2014-12-30",25.75,26.21,25.28,25.62,63200.0],["2014-12-31",25.72,26.03,25.195,25.45,70600.0],["2015-01-02",25.53,25.73,24.27,24.7,144300.0],["2015-01-05",24.47,24.89,21.61,22.4,251100.0],["2015-01-06",22.44,22.54,21.52,21.66,98300.0],["2015-01-07",21.89,21.89,20.9,21.38,133300.0],["2015-01-08",21.5,21.83,21.04,21.19,133400.0],["2015-01-09",21.2,21.23,19.72,20.3,149600.0],["2015-01-12",20.36,20.98,20.01,20.55,149500.0],["2015-01-13",20.61,21.676,20.285,21.51,161900.0],["2015-01-14",22.69,22.69,21.56,22.05,121900.0],["2015-01-15",21.99,22.1,21.05,21.1,117200.0],["2015-01-16",21.07,21.11,19.3,19.57,169800.0],["2015-01-20",19.53,20.05,19.26,19.96,142200.0],["2015-01-21",20.0,20.12,19.635,20.04,39900.0],["2015-01-22",20.13,21.36,20.08,20.98,111500.0],["2015-01-23",20.99,21.55,20.7,21.2,81600.0],["2015-01-26",21.7,21.74,21.15,21.18,66600.0],["2015-01-27",20.72,21.0,19.97,20.29,507500.0],["2015-01-28",20.29,21.5,20.29,21.17,526300.0],["2015-01-29",21.28,21.32,20.88,21.13,684500.0],["2015-01-30",20.94,21.36,20.73,20.77,257500.0],["2015-02-02",20.28,20.82,19.55,19.7,240800.0],["2015-02-03",19.69,20.14,19.52,19.66,137800.0],["2015-02-04",19.67,19.99,19.35,19.73,143600.0],["2015-02-05",19.71,20.09,19.44,19.7,186600.0],["2015-02-06",19.72,20.8,19.11,19.3,213900.0],["2015-02-09",19.22,19.311,18.88,18.95,131400.0],["2015-02-10",19.0,19.2,18.94,19.16,222700.0],["2015-02-11",19.1,19.55,18.94,19.53,368100.0],["2015-02-12",19.57,20.1,19.43,19.98,671100.0],["2015-02-13",19.93,20.3,19.8,20.02,329000.0],["2015-02-17",20.0,20.37,19.83,20.13,260900.0],["2015-02-18",19.85,20.19,19.83,20.13,168000.0],["2015-02-19",20.1,20.39,19.75,19.87,198300.0],["2015-02-20",19.82,19.99,19.24,19.42,164000.0],["2015-02-23",19.45,20.0,19.42,19.75,159300.0],["2015-02-24",19.01,19.946,19.01,19.46,132000.0],["2015-02-25",19.4,20.05,19.4,19.97,152500.0],["2015-02-26",20.0,20.27,19.635,19.76,78900.0],["2015-02-27",19.826,20.42,19.74,20.27,163800.0],["2015-03-02",20.0,20.96,19.98,20.89,231800.0],["2015-03-03",20.9,21.15,20.54,21.07,154600.0],["2015-03-04",21.03,21.35,20.92,21.26,197700.0],["2015-03-05",21.22,21.56,21.115,21.5,274700.0],["2015-03-06",21.82,22.47,21.56,22.19,407200.0],["2015-03-09",22.25,23.43,22.24,23.08,436000.0],["2015-03-10",22.95,23.72,22.65,23.63,332500.0],["2015-03-11",23.56,24.0,23.56,23.96,199900.0],["2015-03-12",23.5,24.09,23.35,24.0,231600.0],["2015-03-13",24.02,24.45,23.39,23.63,189800.0],["2015-03-16",24.01,24.69,23.91,24.4,301000.0],["2015-03-17",24.4,24.6,23.97,24.32,200900.0],["2015-03-18",24.38,25.3,24.23,24.97,315600.0],["2015-03-19",25.03,25.53,24.36,25.07,685100.0],["2015-03-20",25.12,25.52,24.66,25.03,1230500.0],["2015-03-23",25.05,25.4,24.89,25.0,573400.0],["2015-03-24",25.0,26.48,24.88,25.97,723400.0],["2015-03-25",26.5,26.5,24.21,24.74,870400.0],["2015-03-26",24.51,25.45,24.26,25.39,275500.0],["2015-03-27",25.34,25.85,25.07,25.21,164400.0],["2015-03-30",25.2,25.4,24.76,24.96,123900.0],["2015-03-31",25.0,25.3,24.51,24.99,204500.0],["2015-04-01",24.89,25.0,24.516,24.94,103700.0],["2015-04-02",24.5,24.89,24.32,24.43,85900.0],["2015-04-06",24.27,24.36,23.58,23.89,178200.0],["2015-04-07",23.75,24.1,23.53,23.97,156000.0],["2015-04-08",24.07,24.1,23.81,24.0,101400.0],["2015-04-09",24.0,24.07,23.72,24.04,180100.0],["2015-04-10",24.14,24.14,23.86,24.03,185400.0],["2015-04-13",23.94,24.29,23.94,24.06,145400.0],["2015-04-14",24.0,24.21,23.88,24.0,129100.0],["2015-04-15",24.0,24.2,23.91,24.1,291100.0],["2015-04-16",24.13,24.75,24.0,24.29,153700.0],["2015-04-17",24.2,24.37,24.15,24.35,127900.0],["2015-04-20",24.54,24.58,24.32,24.5,84200.0],["2015-04-21",24.59,24.71,24.5,24.61,157100.0],["2015-04-22",24.56,24.97,24.51,24.73,201400.0],["2015-04-23",24.65,25.16,24.55,25.13,131600.0],["2015-04-24",25.2,25.59,25.07,25.52,179500.0],["2015-04-27",25.5,26.072,25.5,26.01,527700.0],["2015-04-28",26.11,27.88,25.94,27.76,557600.0],["2015-04-29",27.75,27.89,26.953,27.18,428700.0],["2015-04-30",27.21,27.44,26.06,26.21,270400.0],["2015-05-01",26.2,26.47,25.86,26.37,149800.0],["2015-05-04",25.98,26.11,24.52,26.0,369600.0],["2015-05-05",26.0,26.65,25.772,25.9,263200.0],["2015-05-06",26.24,27.19,25.91,26.85,1646200.0],["2015-05-07",26.62,26.908,26.48,26.6,280500.0],["2015-05-08",26.86,26.99,26.04,26.37,194100.0],["2015-05-11",26.19,27.11,26.19,27.01,398200.0],["2015-05-12",27.01,27.034,25.775,26.1,541600.0],["2015-05-13",26.46,26.72,25.12,25.41,456800.0],["2015-05-14",25.4,26.475,25.39,26.25,366700.0],["2015-05-15",26.26,26.74,25.51,25.59,933300.0],["2015-05-18",25.66,26.02,25.44,25.93,115200.0],["2015-05-19",26.02,26.169,25.95,26.02,81300.0],["2015-05-20",26.08,26.12,25.67,25.8,138600.0],["2015-05-21",25.83,25.99,25.22,25.35,143100.0],["2015-05-22",25.3,26.005,25.3,26.0,303300.0],["2015-05-26",26.0,26.056,25.57,26.0,171500.0],["2015-05-27",26.11,26.78,25.9,26.66,328600.0],["2015-05-28",26.53,26.57,26.03,26.51,229900.0],["2015-05-29",26.4,26.63,25.92,26.51,402200.0],["2015-06-01",26.58,26.925,25.98,26.27,343400.0],["2015-06-02",26.3,26.846,26.07,26.62,419600.0],["2015-06-03",26.74,27.16,26.306,26.96,327600.0],["2015-06-04",26.97,27.09,26.11,26.38,468200.0],["2015-06-05",26.28,26.5,25.9,26.46,175700.0],["2015-06-08",26.13,26.43,25.83,26.34,278300.0],["2015-06-09",27.15,27.63,26.12,27.3,895900.0],["2015-06-10",27.39,27.98,27.02,27.92,558400.0],["2015-06-11",27.92,28.48,27.72,27.94,339900.0],["2015-06-12",27.82,28.26,27.72,27.89,208200.0],["2015-06-15",28.0,29.92,28.0,29.28,903000.0],["2015-06-16",29.39,29.56,28.65,29.05,689200.0],["2015-06-17",29.13,29.4,28.59,28.83,477100.0],["2015-06-18",28.8,29.73,28.8,29.38,601400.0],["2015-06-19",29.6,30.9,29.48,30.59,1666500.0],["2015-06-22",31.96,32.83,31.9,32.31,1259100.0],["2015-06-23",32.26,32.88,32.251,32.71,933800.0],["2015-06-24",33.07,33.25,32.614,33.22,780500.0],["2015-06-25",33.45,34.06,33.19,33.9,4369700.0],["2015-06-26",33.93,34.0,32.5,32.92,4492500.0],["2015-06-29",32.5,32.54,31.84,32.02,675000.0],["2015-06-30",32.12,32.17,31.72,32.05,334400.0],["2015-07-01",32.36,32.51,31.29,32.01,413800.0],["2015-07-02",31.97,31.97,30.75,31.3,311900.0],["2015-07-06",31.05,31.3,30.55,31.22,483600.0],["2015-07-07",31.27,31.27,30.18,30.65,514300.0],["2015-07-08",30.57,31.41,30.095,30.78,324000.0],["2015-07-09",30.85,32.0,30.85,31.78,314600.0],["2015-07-10",32.02,32.37,31.5,32.07,284900.0],["2015-07-13",32.34,33.0,32.01,32.99,583200.0],["2015-07-14",33.0,33.13,32.37,32.7,290600.0],["2015-07-15",32.64,32.95,32.12,32.2,303800.0],["2015-07-16",32.28,33.13,32.15,33.11,264200.0],["2015-07-17",33.2,33.62,32.97,33.28,217900.0],["2015-07-20",33.29,33.58,32.15,32.81,232600.0],["2015-07-21",32.69,33.43,32.01,33.26,251000.0],["2015-07-22",33.08,33.39,32.68,33.15,161300.0],["2015-07-23",33.3,33.45,32.95,33.1,176900.0],["2015-07-24",33.11,33.54,32.74,33.06,172800.0],["2015-07-27",32.93,33.43,32.22,32.37,285600.0],["2015-07-28",32.58,33.97,31.96,33.96,341600.0],["2015-07-29",33.84,34.56,33.575,33.84,208200.0],["2015-07-30",33.72,33.91,32.93,33.69,148800.0],["2015-07-31",33.78,34.3,33.43,33.66,207700.0],["2015-08-03",33.59,33.9,33.11,33.52,201600.0],["2015-08-04",33.46,33.84,32.862,33.64,155400.0],["2015-08-05",33.63,34.2,33.57,34.1,279900.0],["2015-08-06",34.0,34.38,32.96,33.07,240600.0],["2015-08-07",32.89,33.08,31.842,32.11,304100.0],["2015-08-10",32.29,33.63,32.24,33.2,282000.0],["2015-08-11",32.92,33.79,32.92,33.31,161100.0],["2015-08-12",33.06,33.34,32.56,32.97,164400.0],["2015-08-13",32.9,33.29,32.72,32.82,173100.0],["2015-08-14",32.64,33.13,32.34,32.71,116700.0],["2015-08-17",32.75,34.224,32.75,33.7,318200.0],["2015-08-18",33.67,33.96,33.35,33.47,163800.0],["2015-08-19",33.13,33.16,32.35,32.45,217300.0],["2015-08-20",32.24,32.44,30.56,30.67,319200.0],["2015-08-21",30.09,30.39,28.8,29.27,562800.0],["2015-08-24",27.48,29.31,24.73,28.265,451700.0],["2015-08-25",29.2,29.2,28.21,28.24,174700.0],["2015-08-26",28.91,28.919,27.73,28.69,199900.0],["2015-08-27",29.01,29.52,28.785,29.36,272800.0],["2015-08-28",29.28,29.75,29.08,29.51,175400.0],["2015-08-31",29.48,29.8,29.19,29.32,244600.0],["2015-09-01",28.86,29.33,28.6,29.2,260500.0],["2015-09-02",29.48,29.97,29.14,29.94,211400.0],["2015-09-03",29.94,30.0,29.09,29.31,386400.0],["2015-09-04",28.91,29.78,28.91,29.36,144500.0],["2015-09-08",29.85,30.83,29.635,30.53,289600.0],["2015-09-09",31.32,31.93,29.48,31.27,777700.0],["2015-09-10",30.87,31.27,30.5,30.82,321500.0],["2015-09-11",30.35,30.59,29.76,30.24,338700.0],["2015-09-14",30.3,30.83,29.7,29.9,358800.0],["2015-09-15",30.0,30.3,29.73,29.83,291000.0],["2015-09-16",29.95,30.08,29.49,29.74,303800.0],["2015-09-17",29.7,31.91,29.59,31.3,598500.0],["2015-09-18",30.75,31.1,29.45,30.88,485600.0],["2015-09-21",30.98,31.38,30.18,30.47,237400.0],["2015-09-22",29.48,29.64,29.33,29.59,1300900.0],["2015-09-23",29.73,30.74,29.72,30.61,656500.0],["2015-09-24",30.47,30.771,30.0,30.36,300300.0],["2015-09-25",30.45,30.74,29.76,29.84,240200.0],["2015-09-28",29.69,30.22,28.38,28.48,755400.0],["2015-09-29",28.59,29.637,28.42,28.68,396800.0],["2015-09-30",29.22,29.7,28.845,29.55,434500.0],["2015-10-01",29.42,29.59,28.59,28.96,566400.0],["2015-10-02",28.78,29.43,28.4,29.42,358600.0],["2015-10-05",29.77,29.79,28.96,29.34,614700.0],["2015-10-06",29.2,29.41,28.35,28.99,364200.0],["2015-10-07",29.19,29.845,28.71,29.74,405300.0],["2015-10-08",29.7,29.95,29.103,29.81,229500.0],["2015-10-09",29.88,30.59,29.63,30.24,328900.0],["2015-10-12",30.08,30.5,30.01,30.43,174900.0],["2015-10-13",30.41,30.85,29.85,29.88,200700.0],["2015-10-14",29.84,30.45,29.6,29.76,171500.0],["2015-10-15",29.81,30.39,29.15,30.21,303800.0],["2015-10-16",30.2,30.4,29.86,29.97,218700.0],["2015-10-19",29.88,30.77,29.74,30.74,198700.0],["2015-10-20",30.69,30.82,29.86,29.93,201000.0],["2015-10-21",30.01,30.01,28.49,28.84,267700.0],["2015-10-22",28.86,29.07,27.22,27.5,318700.0],["2015-10-23",27.86,30.14,27.71,30.05,284200.0],["2015-10-26",30.31,31.45,30.31,30.73,732300.0],["2015-10-27",30.66,31.16,30.4,31.01,406100.0],["2015-10-28",32.0,32.81,31.0,32.68,737900.0],["2015-10-29",32.68,33.4,32.48,33.27,310100.0],["2015-10-30",33.18,33.46,32.47,32.71,221400.0],["2015-11-02",32.68,33.25,32.29,32.99,489000.0],["2015-11-03",32.81,33.38,32.0,32.44,405100.0],["2015-11-04",32.46,32.775,31.51,32.52,232000.0],["2015-11-05",32.6,33.43,32.5,32.93,190800.0],["2015-11-06",32.93,33.86,32.53,33.69,281900.0],["2015-11-09",33.62,34.0,32.661,33.05,240100.0],["2015-11-10",32.99,34.63,32.99,34.46,275300.0],["2015-11-11",34.78,35.779,34.521,34.96,737500.0],["2015-11-12",34.81,35.73,32.78,32.98,331900.0],["2015-11-13",32.9,34.23,32.485,32.57,236500.0],["2015-11-16",32.33,33.07,32.0,32.86,128600.0],["2015-11-17",33.2,33.2,32.012,33.01,195600.0],["2015-11-18",33.23,33.5,32.65,33.43,153800.0],["2015-11-19",33.34,33.78,32.47,33.23,225400.0],["2015-11-20",33.36,34.07,33.15,33.83,177800.0],["2015-11-23",33.94,34.47,33.71,34.4,226800.0],["2015-11-24",34.13,34.46,33.85,34.4,152200.0],["2015-11-25",34.42,34.48,33.45,33.95,137300.0],["2015-11-27",33.96,34.55,33.69,34.54,133500.0],["2015-11-30",34.76,34.989,32.58,33.0,424600.0],["2015-12-01",33.03,33.3,31.5,33.0,288600.0],["2015-12-02",33.0,33.99,33.0,33.47,143800.0],["2015-12-03",33.62,33.95,32.4,32.85,171700.0],["2015-12-04",32.78,33.62,32.78,33.28,169700.0],["2015-12-07",33.22,33.675,32.95,33.52,307000.0],["2015-12-08",33.5,33.5,30.69,31.74,590900.0],["2015-12-09",31.51,32.13,28.05,29.55,792900.0],["2015-12-10",29.6,30.87,28.693,30.16,461500.0],["2015-12-11",29.51,30.19,29.26,29.48,219900.0],["2015-12-14",29.55,29.73,28.41,28.71,268400.0],["2015-12-15",28.88,28.97,26.47,27.16,748300.0],["2015-12-16",27.0,27.61,25.715,27.45,836100.0],["2015-12-17",27.5,27.94,26.92,27.01,364700.0],["2015-12-18",26.92,27.04,25.32,25.87,684000.0],["2015-12-21",26.09,26.146,25.31,25.93,295600.0],["2015-12-22",25.94,26.36,25.7,26.27,292300.0],["2015-12-23",26.47,26.53,26.1,26.32,264500.0],["2015-12-24",26.41,26.68,26.29,26.57,173100.0],["2015-12-28",26.39,26.61,26.24,26.61,267800.0],["2015-12-29",26.75,27.14,26.27,26.77,218300.0],["2015-12-30",26.77,26.93,25.93,26.11,152900.0],["2015-12-31",25.93,25.93,24.71,25.07,589200.0],["2016-01-04",24.76,25.12,24.06,24.97,385200.0],["2016-01-05",24.98,24.98,23.96,23.97,244500.0],["2016-01-06",23.65,23.841,22.93,23.32,350500.0],["2016-01-07",22.89,22.955,22.38,22.45,477900.0],["2016-01-08",22.5,22.8,22.1,22.54,758200.0],["2016-01-11",22.6,22.887,22.33,22.72,525000.0],["2016-01-12",22.89,23.06,22.47,22.8,563400.0],["2016-01-13",22.89,23.26,21.93,22.26,415000.0],["2016-01-14",22.28,23.21,22.1,22.76,680300.0],["2016-01-15",22.22,22.76,21.95,22.63,389900.0],["2016-01-19",22.81,23.013,22.13,22.31,426500.0],["2016-01-20",22.03,22.48,19.77,21.95,477600.0],["2016-01-21",22.04,22.41,21.67,22.07,305900.0],["2016-01-22",22.38,22.83,22.09,22.67,216700.0],["2016-01-25",22.5,22.7,22.392,22.49,308300.0],["2016-01-26",22.67,22.9,22.42,22.55,297200.0],["2016-01-27",22.52,22.86,22.01,22.06,372300.0],["2016-01-28",22.24,22.33,20.79,21.0,399400.0],["2016-01-29",21.03,21.65,21.03,21.55,387700.0],["2016-02-01",21.44,21.72,21.09,21.27,287000.0],["2016-02-02",21.06,21.087,20.27,20.86,538600.0],["2016-02-03",20.97,21.25,18.76,19.07,988800.0],["2016-02-04",18.99,19.05,18.07,18.2,353500.0],["2016-02-05",18.17,18.19,15.8,15.87,768000.0],["2016-02-08",16.01,18.12,15.91,17.59,982200.0],["2016-02-09",17.64,18.03,16.74,16.8,537500.0],["2016-02-10",16.95,17.94,16.8,17.67,478900.0],["2016-02-11",17.32,17.46,16.151,17.29,296500.0],["2016-02-12",17.54,17.62,16.9,17.61,276700.0],["2016-02-16",17.76,18.17,17.44,18.05,300300.0],["2016-02-17",18.12,19.31,18.08,19.01,660000.0],["2016-02-18",19.02,19.57,19.02,19.27,491800.0],["2016-02-19",19.19,19.51,19.04,19.37,334800.0],["2016-02-22",19.52,19.97,19.25,19.55,234400.0],["2016-02-23",19.44,19.93,19.13,19.72,283100.0],["2016-02-24",19.57,19.99,19.29,19.89,300600.0],["2016-02-25",19.99,20.06,19.55,19.88,171400.0],["2016-02-26",19.98,20.5,19.88,20.48,210300.0],["2016-02-29",20.48,20.86,20.26,20.82,381600.0],["2016-03-01",20.87,21.32,20.66,21.25,331700.0],["2016-03-02",21.17,21.54,20.82,21.39,188200.0],["2016-03-03",21.28,22.23,19.99,21.78,482300.0],["2016-03-04",21.71,22.78,21.63,22.72,318300.0],["2016-03-07",22.54,23.44,22.45,23.37,305900.0],["2016-03-08",23.16,23.26,21.48,22.01,498600.0],["2016-03-09",22.08,22.45,21.83,22.2,290600.0],["2016-03-10",22.31,22.32,21.825,22.14,261700.0],["2016-03-11",22.31,22.68,22.14,22.64,165000.0],["2016-03-14",22.63,22.98,22.34,22.87,255200.0],["2016-03-15",22.71,22.71,21.6,21.63,238900.0],["2016-03-16",21.42,22.57,21.42,22.49,189700.0],["2016-03-17",22.49,22.63,21.63,22.51,176200.0],["2016-03-18",22.69,23.1,22.04,23.03,447700.0],["2016-03-21",22.96,23.31,22.86,23.15,157600.0],["2016-03-22",23.02,23.325,22.39,22.45,313900.0],["2016-03-23",23.7,25.0,23.05,24.36,985100.0],["2016-03-24",24.1,24.1,21.9,22.58,545900.0],["2016-03-28",22.7,23.59,22.555,22.59,334800.0],["2016-03-29",22.59,24.05,22.45,24.0,310900.0],["2016-03-30",24.12,24.59,23.91,24.4,291600.0],["2016-03-31",24.33,24.9,24.32,24.67,279700.0],["2016-04-01",24.43,25.05,24.34,24.99,333700.0],["2016-04-04",25.05,25.466,24.9,25.36,387100.0],["2016-04-05",24.555,25.35,23.79,25.15,234800.0],["2016-04-06",25.22,25.69,24.92,25.62,313400.0],["2016-04-07",25.47,25.9,24.92,25.6,424100.0],["2016-04-08",25.79,26.0,25.16,25.33,443100.0],["2016-04-11",25.41,25.555,24.215,24.27,245000.0],["2016-04-12",24.35,25.33,24.32,25.3,1000200.0],["2016-04-13",25.56,26.45,25.46,25.86,368500.0],["2016-04-14",25.73,25.73,25.15,25.3,235100.0],["2016-04-15",25.23,25.41,24.86,25.13,233600.0],["2016-04-18",24.62,25.47,24.62,25.38,222500.0],["2016-04-19",25.43,25.65,25.145,25.25,137300.0],["2016-04-20",25.17,25.98,25.05,25.98,189300.0],["2016-04-21",25.87,26.3,25.75,25.97,257200.0],["2016-04-22",26.07,26.75,26.07,26.35,239600.0],["2016-04-25",26.38,26.41,25.63,25.68,277100.0],["2016-04-26",25.72,26.09,25.4,25.66,264700.0],["2016-04-27",25.68,26.37,25.44,25.7,181300.0],["2016-04-28",25.62,26.05,25.44,25.83,188100.0],["2016-04-29",25.65,25.65,24.9,25.15,206300.0],["2016-05-02",25.18,25.41,24.68,25.36,192100.0],["2016-05-03",24.98,25.73,24.8,25.21,360800.0],["2016-05-04",25.11,25.42,25.0,25.22,180800.0],["2016-05-05",25.25,25.385,25.13,25.35,180600.0],["2016-05-06",25.31,25.66,25.05,25.34,189100.0],["2016-05-09",25.25,25.89,25.15,25.59,314400.0],["2016-05-10",25.61,25.61,25.09,25.51,133300.0],["2016-05-11",25.54,25.76,24.56,24.7,483900.0],["2016-05-12",24.77,25.06,24.21,24.78,299200.0],["2016-05-13",24.62,25.0,24.05,24.24,168400.0],["2016-05-16",24.32,24.32,22.66,23.31,546900.0],["2016-05-17",23.28,23.41,22.71,22.84,359500.0],["2016-05-18",22.76,23.742,22.4,22.98,198900.0],["2016-05-19",22.9,23.4,22.5,22.87,103700.0],["2016-05-20",22.99,23.52,22.99,23.47,182500.0],["2016-05-23",23.47,23.895,23.35,23.76,125700.0],["2016-05-24",23.92,24.61,23.81,24.53,233500.0],["2016-05-25",24.59,25.08,22.26,25.06,249100.0],["2016-05-26",25.2,25.2,24.74,25.15,173100.0],["2016-05-27",25.23,25.56,24.655,25.56,188400.0],["2016-05-31",25.73,25.89,25.33,25.81,318100.0],["2016-06-01",25.71,26.43,25.52,26.37,288400.0],["2016-06-02",26.4,27.16,26.31,27.07,253000.0],["2016-06-03",26.99,27.48,26.33,26.66,441200.0],["2016-06-06",26.81,27.08,26.712,27.0,358600.0],["2016-06-07",26.93,27.79,26.915,27.61,445600.0],["2016-06-08",29.5,30.4,29.0,29.12,1240900.0],["2016-06-09",28.82,29.21,28.04,28.2,449500.0],["2016-06-10",28.0,29.393,27.18,29.0,421900.0],["2016-06-13",28.68,29.16,28.52,28.97,327400.0],["2016-06-14",28.96,29.19,28.8,29.11,295300.0],["2016-06-15",29.1,29.44,28.85,29.1,525800.0],["2016-06-16",28.73,29.23,27.52,29.14,290700.0],["2016-06-17",29.18,29.44,28.88,29.08,743000.0],["2016-06-20",29.44,29.74,29.03,29.63,305400.0],["2016-06-21",29.69,29.69,28.85,29.22,341400.0],["2016-06-22",29.19,29.75,28.53,28.66,321900.0],["2016-06-23",28.99,29.33,28.62,29.18,310900.0],["2016-06-24",27.87,28.68,27.134,28.51,1350000.0],["2016-06-27",28.06,28.27,27.36,27.72,494200.0],["2016-06-28",28.04,29.53,27.86,29.27,372500.0],["2016-06-29",29.73,30.0,29.58,29.99,217100.0],["2016-06-30",30.0,30.4,29.715,30.385,590100.0],["2016-07-01",30.3,30.7,30.29,30.3,324800.0],["2016-07-05",30.05,30.51,29.93,30.35,220000.0],["2016-07-06",30.16,30.64,30.12,30.31,173600.0],["2016-07-07",30.43,30.77,29.975,30.16,226600.0],["2016-07-08",30.48,31.0,30.37,30.93,340700.0],["2016-07-11",31.0,31.69,30.955,31.23,341500.0],["2016-07-12",31.44,31.59,31.12,31.18,269600.0],["2016-07-13",31.27,31.54,30.07,30.3,392800.0],["2016-07-14",30.58,30.96,30.1,30.19,269100.0],["2016-07-15",30.43,30.43,29.88,29.99,277400.0],["2016-07-18",29.98,30.54,29.82,30.46,259400.0],["2016-07-19",30.52,30.65,29.702,30.18,142500.0],["2016-07-20",30.37,30.66,30.06,30.2,182700.0],["2016-07-21",30.13,30.23,29.485,29.78,150300.0],["2016-07-22",29.75,30.0,27.451,30.0,257200.0],["2016-07-25",29.83,29.92,29.44,29.49,194200.0],["2016-07-26",29.54,29.55,29.14,29.48,182800.0],["2016-07-27",29.47,29.75,29.24,29.7,173200.0],["2016-07-28",29.7,29.78,29.43,29.55,330200.0],["2016-07-29",29.4,29.63,29.0,29.52,218700.0],["2016-08-01",29.45,29.81,29.18,29.23,167900.0],["2016-08-02",29.29,29.5,28.52,28.59,236100.0],["2016-08-03",28.48,28.8,28.26,28.68,215200.0],["2016-08-04",28.74,28.865,28.48,28.75,302400.0],["2016-08-05",28.95,29.13,28.74,28.83,235700.0],["2016-08-08",28.93,29.07,28.5,28.57,177600.0],["2016-08-09",28.58,28.7,28.47,28.58,92800.0],["2016-08-10",28.5,28.69,28.12,28.32,187100.0],["2016-08-11",28.35,28.72,28.33,28.67,352800.0],["2016-08-12",28.64,29.0,28.52,29.0,144100.0],["2016-08-15",28.9,29.46,28.71,29.17,376000.0],["2016-08-16",29.15,29.46,28.98,29.4,198400.0],["2016-08-17",29.41,29.602,28.788,29.38,164300.0],["2016-08-18",29.35,30.0,29.31,29.91,199600.0],["2016-08-19",29.73,29.97,29.65,29.72,252400.0],["2016-08-22",29.47,29.58,28.39,28.54,301100.0],["2016-08-23",28.63,30.41,28.59,30.32,436600.0],["2016-08-24",30.32,30.9,30.29,30.57,336800.0],["2016-08-25",30.5,30.61,30.27,30.52,218400.0],["2016-08-26",30.59,31.31,30.51,31.26,266500.0],["2016-08-29",31.3,32.0,31.3,31.99,657300.0],["2016-08-30",31.92,33.0,31.875,33.0,832600.0],["2016-08-31",33.0,33.0,31.84,32.56,531900.0],["2016-09-01",32.44,32.74,31.98,32.5,293300.0],["2016-09-02",32.78,33.62,32.35,33.55,329900.0],["2016-09-06",33.74,34.0,33.15,33.86,731700.0],["2016-09-07",34.36,35.32,33.895,34.56,1250700.0],["2016-09-08",34.71,35.058,34.64,35.0,368600.0],["2016-09-09",34.55,34.74,33.26,33.31,423900.0],["2016-09-12",33.29,33.69,32.7,33.645,780300.0],["2016-09-13",33.44,33.75,32.601,33.63,323800.0],["2016-09-14",33.78,34.31,33.561,33.66,286700.0],["2016-09-15",33.5,33.97,32.83,33.92,445500.0],["2016-09-16",33.92,34.74,33.84,34.68,1498500.0],["2016-09-19",34.75,35.25,34.75,34.93,480300.0],["2016-09-20",35.0,35.61,34.81,35.45,434000.0],["2016-09-21",35.67,36.8,35.6,36.2,849100.0],["2016-09-22",36.2,37.5,36.06,37.5,671300.0],["2016-09-23",37.31,37.48,36.83,37.0,297200.0],["2016-09-26",37.07,37.12,36.71,36.81,287700.0],["2016-09-27",36.91,37.59,36.84,37.48,325100.0],["2016-09-28",37.55,37.96,37.03,37.79,445200.0],["2016-09-29",37.67,38.0,37.15,37.34,340200.0],["2016-09-30",37.66,38.0,36.72,37.85,432900.0],["2016-10-03",37.69,38.1,37.415,37.87,715300.0],["2016-10-04",38.06,38.23,37.103,37.57,372500.0],["2016-10-05",37.69,38.305,37.58,38.1,352900.0],["2016-10-06",37.88,38.265,37.58,37.94,413800.0],["2016-10-07",38.06,38.155,37.14,37.92,397800.0],["2016-10-10",38.25,38.8,38.13,38.44,276400.0],["2016-10-11",38.51,38.74,37.718,37.85,304300.0],["2016-10-12",37.87,38.13,37.19,37.23,254200.0],["2016-10-13",37.03,37.053,35.67,36.14,521500.0],["2016-10-14",36.29,36.75,36.19,36.61,249600.0],["2016-10-17",36.48,37.53,36.24,36.75,810700.0],["2016-10-18",37.1,37.14,36.08,36.4,681100.0],["2016-10-19",36.52,36.995,36.16,36.74,357800.0],["2016-10-20",35.8,36.2,34.921,35.9,1699100.0],["2016-10-21",35.89,36.08,35.49,35.63,464300.0],["2016-10-24",35.71,36.14,35.4,35.43,441800.0],["2016-10-25",35.52,35.59,34.09,34.41,500500.0],["2016-10-26",34.45,34.64,34.01,34.17,518600.0],["2016-10-27",34.19,34.652,33.33,33.49,558600.0],["2016-10-28",33.88,33.88,33.045,33.06,568200.0],["2016-10-31",33.3,33.32,33.02,33.23,495900.0],["2016-11-01",33.36,33.36,32.06,32.39,415600.0],["2016-11-02",32.42,32.42,30.87,31.29,729100.0],["2016-11-03",31.24,31.57,30.83,30.83,334000.0],["2016-11-04",30.74,31.255,30.34,30.7,454100.0],["2016-11-07",31.33,31.96,31.28,31.62,590700.0],["2016-11-08",31.51,31.61,30.95,31.19,329400.0],["2016-11-09",31.25,35.21,30.36,34.95,2127000.0],["2016-11-10",35.06,38.99,35.06,38.34,1271500.0],["2016-11-11",38.36,40.74,38.068,40.12,1414400.0],["2016-11-14",40.97,41.89,40.0,41.76,752400.0],["2016-11-15",41.74,41.85,39.92,40.01,847800.0],["2016-11-16",40.01,40.558,39.4,40.0,706200.0],["2016-11-17",40.09,41.65,39.91,41.54,394400.0],["2016-11-18",41.58,41.62,41.02,41.16,357600.0],["2016-11-21",41.42,41.45,40.78,41.31,591000.0],["2016-11-22",41.36,42.45,41.36,42.15,542700.0],["2016-11-23",42.31,43.23,41.863,43.19,359300.0],["2016-11-25",43.25,43.53,42.83,43.52,105200.0],["2016-11-28",43.17,43.8,43.08,43.4,462100.0],["2016-11-29",43.79,44.91,43.54,44.65,648200.0],["2016-11-30",45.0,45.0,43.96,44.53,619400.0],["2016-12-01",44.56,44.98,42.67,42.93,699200.0],["2016-12-02",43.03,43.17,41.56,42.1,779100.0],["2016-12-05",42.25,42.84,41.43,41.96,683200.0],["2016-12-06",42.25,42.45,40.34,40.8,1146700.0],["2016-12-07",39.48,42.35,39.15,41.49,1167000.0],["2016-12-08",41.41,41.7,40.78,41.26,480500.0],["2016-12-09",41.24,41.45,40.56,40.94,496700.0],["2016-12-12",40.88,41.16,40.13,40.99,471400.0],["2016-12-13",41.58,42.4,41.14,41.86,500900.0],["2016-12-14",41.48,41.975,41.05,41.31,355200.0],["2016-12-15",41.53,42.87,41.26,42.48,497400.0],["2016-12-16",42.61,42.77,40.91,40.98,973100.0],["2016-12-19",41.01,41.01,39.97,40.19,520400.0],["2016-12-20",40.24,40.34,39.94,40.29,397900.0],["2016-12-21",40.43,40.64,40.05,40.15,313800.0],["2016-12-22",40.08,40.66,39.93,40.53,240400.0],["2016-12-23",40.25,41.31,40.24,40.9,217200.0],["2016-12-27",40.85,41.88,40.83,41.4,225100.0],["2016-12-28",41.55,41.77,40.75,41.05,242000.0],["2016-12-29",41.05,42.0,40.57,41.18,350900.0],["2016-12-30",41.2,41.3,40.31,40.52,262900.0],["2017-01-03",40.96,41.13,39.94,40.19,415200.0],["2017-01-04",40.47,41.17,40.1,40.82,348700.0],["2017-01-05",40.86,41.37,40.51,40.78,350200.0],["2017-01-06",40.63,41.1,40.1,40.46,309400.0],["2017-01-09",40.53,43.09,40.08,42.96,934600.0],["2017-01-10",44.25,47.38,43.06,47.04,1797200.0],["2017-01-11",46.89,47.5,46.18,47.03,705900.0],["2017-01-12",47.05,48.21,46.8,47.94,523100.0],["2017-01-13",48.09,48.75,47.33,47.83,613300.0],["2017-01-17",47.92,47.92,47.02,47.47,466000.0],["2017-01-18",47.8,48.69,47.07,48.61,450200.0],["2017-01-19",48.39,48.77,47.91,48.02,1384000.0],["2017-01-20",47.9,48.17,46.91,47.69,508300.0],["2017-01-23",47.52,49.24,47.16,48.06,428100.0],["2017-01-24",48.71,49.25,45.57,47.25,679800.0],["2017-01-25",47.37,48.14,47.27,47.9,322300.0],["2017-01-26",47.95,48.07,47.162,47.53,318800.0],["2017-01-27",47.75,47.952,46.1,47.38,540000.0],["2017-01-30",47.49,47.49,45.94,46.08,488800.0],["2017-01-31",45.67,46.71,45.08,46.25,574000.0],["2017-02-01",46.68,47.14,46.03,46.4,309400.0],["2017-02-02",46.27,47.3,46.06,46.34,307800.0],["2017-02-03",46.41,47.91,46.35,47.33,621700.0],["2017-02-06",47.39,47.795,46.63,47.0,371100.0],["2017-02-07",47.0,47.75,43.03,43.54,1507900.0],["2017-02-08",43.2,43.64,41.3,43.0,828100.0],["2017-02-09",43.06,44.644,42.89,43.99,812200.0],["2017-02-10",44.0,44.03,42.96,43.61,405700.0],["2017-02-13",43.72,44.72,43.25,43.49,568700.0],["2017-02-14",43.49,44.24,43.405,44.18,398200.0],["2017-02-15",44.17,44.29,43.45,43.94,355500.0],["2017-02-16",43.95,44.37,43.01,43.48,320600.0],["2017-02-17",43.35,43.35,42.6,42.83,484600.0],["2017-02-21",42.95,43.58,42.397,43.29,457700.0],["2017-02-22",43.02,43.31,42.195,42.35,344600.0],["2017-02-23",42.5,42.5,40.24,41.44,589300.0],["2017-02-24",41.13,42.68,41.13,42.19,1002600.0],["2017-02-27",42.17,44.01,42.17,43.96,424500.0],["2017-02-28",44.23,44.238,43.52,43.7,815900.0],["2017-03-01",44.16,44.67,43.54,44.52,702900.0],["2017-03-02",44.4,44.4,42.89,43.015,402700.0],["2017-03-03",43.13,43.62,42.76,43.54,192200.0],["2017-03-06",43.71,44.028,43.0,43.86,289000.0],["2017-03-07",44.12,44.12,43.26,43.61,340500.0],["2017-03-08",43.78,43.87,41.83,41.93,467800.0],["2017-03-09",41.85,42.29,41.123,41.63,484200.0],["2017-03-10",41.74,42.34,41.58,41.69,296300.0],["2017-03-13",41.59,43.74,41.59,43.64,444300.0],["2017-03-14",44.27,44.85,43.76,44.63,415600.0],["2017-03-15",44.75,46.13,44.737,45.88,783400.0],["2017-03-16",46.33,46.679,45.16,45.57,429500.0],["2017-03-17",45.33,46.53,45.07,46.19,1040700.0],["2017-03-20",45.92,46.62,45.11,45.94,556700.0],["2017-03-21",46.6,46.6,43.38,43.63,742700.0],["2017-03-22",46.03,47.34,43.47,43.83,949200.0],["2017-03-23",43.31,43.31,41.1,42.55,964100.0],["2017-03-24",41.95,43.32,40.01,40.4,1197800.0],["2017-03-27",39.0,41.35,37.62,41.28,1204200.0],["2017-03-28",41.16,41.45,38.79,39.53,967600.0],["2017-03-29",39.42,40.45,39.15,40.03,571400.0],["2017-03-30",39.98,41.02,39.93,40.84,384500.0],["2017-03-31",41.06,42.9,41.06,42.45,871700.0],["2017-04-03",42.37,42.73,41.5,41.73,527600.0],["2017-04-04",41.89,43.29,41.89,42.29,339800.0],["2017-04-05",42.42,43.139,42.03,42.49,747800.0],["2017-04-06",42.56,42.98,42.22,42.67,367000.0],["2017-04-07",42.49,43.46,42.49,43.15,460800.0],["2017-04-10",43.03,43.91,43.01,43.5,705900.0],["2017-04-11",43.29,44.1,43.11,44.07,308300.0],["2017-04-12",44.08,44.343,43.27,43.41,409700.0],["2017-04-13",43.15,43.69,42.609,43.09,242600.0],["2017-04-17",43.18,43.8,42.907,43.71,271100.0],["2017-04-18",43.48,43.94,42.32,43.01,635800.0],["2017-04-19",43.1,43.96,42.97,43.27,503800.0],["2017-04-20",43.82,45.635,43.01,45.54,528100.0],["2017-04-21",45.34,45.34,44.41,44.78,418500.0],["2017-04-24",45.57,45.57,44.09,44.37,498900.0],["2017-04-25",44.66,44.84,44.26,44.38,415200.0],["2017-04-26",44.36,45.14,44.25,44.3,474900.0],["2017-04-27",44.48,45.1,44.17,44.4,440900.0],["2017-04-28",44.35,45.68,44.28,45.52,654500.0],["2017-05-01",45.58,46.35,44.97,46.1,454400.0],["2017-05-02",46.13,46.775,45.8,46.35,313100.0],["2017-05-03",46.25,46.25,44.83,44.92,313000.0],["2017-05-04",45.02,46.44,44.15,46.11,555800.0],["2017-05-05",46.44,46.44,45.475,46.18,325900.0],["2017-05-08",46.19,46.34,44.59,44.65,375800.0],["2017-05-09",44.55,44.99,43.89,44.91,442600.0],["2017-05-10",44.88,46.85,44.594,46.22,363800.0],["2017-05-11",46.09,46.47,45.555,46.08,256800.0],["2017-05-12",46.01,46.21,45.55,45.68,186700.0],["2017-05-15",45.83,46.16,45.35,45.63,339800.0],["2017-05-16",45.64,45.905,44.94,45.63,407900.0],["2017-05-17",44.9,45.25,44.29,44.3,374100.0],["2017-05-18",44.11,45.1,43.51,44.58,233700.0],["2017-05-19",44.64,45.398,44.43,44.73,312700.0],["2017-05-22",44.84,44.873,44.29,44.68,242600.0],["2017-05-23",44.82,45.38,44.2,45.14,207800.0],["2017-05-24",45.12,45.7,44.98,44.99,217900.0],["2017-05-25",45.23,46.21,45.15,46.1,272300.0],["2017-05-26",46.11,46.5,44.05,45.28,280400.0],["2017-05-30",44.86,45.7,44.86,45.23,165900.0],["2017-05-31",45.43,46.4,44.77,45.8,378200.0],["2017-06-01",45.33,47.98,45.33,47.45,601100.0],["2017-06-02",47.57,49.0,47.29,48.06,607600.0],["2017-06-05",48.2,48.971,46.86,48.41,609900.0],["2017-06-06",48.91,49.69,47.61,48.49,947000.0],["2017-06-07",48.8,52.83,48.5,52.68,2220700.0],["2017-06-08",53.0,54.95,52.432,54.47,1267400.0],["2017-06-09",54.5,54.72,50.1,52.0,1131500.0],["2017-06-12",51.16,51.76,50.26,50.71,502200.0],["2017-06-13",51.06,52.63,50.68,51.98,721100.0],["2017-06-14",51.7,52.11,50.95,51.57,758900.0],["2017-06-15",50.74,50.99,49.59,50.99,437500.0],["2017-06-16",50.7,51.8,50.32,51.19,448800.0],["2017-06-19",51.63,52.25,51.2,51.4,355100.0],["2017-06-20",51.63,51.97,51.263,51.68,372800.0],["2017-06-21",51.88,52.247,51.3,51.44,482200.0],["2017-06-22",51.6,52.06,50.85,51.05,313700.0],["2017-06-23",50.91,52.025,50.752,51.75,1122200.0],["2017-06-26",52.07,52.61,50.6,51.12,299000.0],["2017-06-27",51.01,51.87,50.39,50.43,283000.0],["2017-06-28",50.64,51.38,49.25,51.17,434200.0],["2017-06-29",51.32,51.56,48.32,49.56,658900.0],["2017-06-30",49.61,49.96,48.375,49.83,336400.0],["2017-07-03",50.21,50.608,49.15,49.28,312000.0],["2017-07-05",49.75,50.56,49.329,50.24,313600.0],["2017-07-06",49.85,50.16,48.24,48.3,422800.0],["2017-07-07",48.42,50.33,48.42,50.19,522000.0],["2017-07-10",50.0,50.585,48.35,48.455,477500.0],["2017-07-11",48.46,49.79,48.42,49.76,379900.0],["2017-07-12",49.98,51.44,49.98,51.35,942300.0],["2017-07-13",51.35,51.789,50.801,51.39,656500.0],["2017-07-14",51.4,51.85,50.9,50.96,271800.0],["2017-07-17",51.05,51.33,49.9,51.08,411500.0],["2017-07-18",50.81,50.91,48.78,49.09,656000.0],["2017-07-19",49.08,49.251,47.631,48.3,750600.0],["2017-07-20",48.3,48.664,46.74,47.64,837500.0],["2017-07-21",48.13,48.137,47.06,47.38,349500.0],["2017-07-24",47.39,48.74,47.03,48.71,368500.0],["2017-07-25",48.87,49.98,48.18,49.35,317600.0],["2017-07-26",49.29,49.29,47.78,48.82,248900.0],["2017-07-27",48.9,49.34,46.95,47.89,343300.0],["2017-07-28",47.34,47.85,46.62,47.26,402600.0],["2017-07-31",47.25,47.359,45.7,45.87,463700.0],["2017-08-01",46.13,47.37,45.74,47.21,366200.0],["2017-08-02",47.27,47.47,46.02,46.08,297900.0],["2017-08-03",46.17,47.29,45.95,46.51,241600.0],["2017-08-04",46.73,47.261,46.62,46.77,185000.0],["2017-08-07",46.84,48.28,46.46,48.17,290400.0],["2017-08-08",48.23,48.36,47.29,47.52,198500.0],["2017-08-09",47.3,48.01,46.87,47.48,236200.0],["2017-08-10",47.26,47.26,45.75,46.14,327400.0],["2017-08-11",46.36,46.95,44.91,44.93,579300.0],["2017-08-14",45.43,46.86,44.85,46.79,416300.0],["2017-08-15",46.84,47.06,46.16,46.65,163400.0],["2017-08-16",46.9,47.3,45.29,45.46,520500.0],["2017-08-17",45.25,45.74,44.02,44.08,433200.0],["2017-08-18",43.73,43.73,41.31,42.08,1305700.0],["2017-08-21",42.22,43.58,41.621,43.07,664300.0],["2017-08-22",43.01,43.85,42.36,43.15,385500.0],["2017-08-23",42.77,42.97,42.23,42.49,337300.0],["2017-08-24",42.51,42.68,41.3,41.55,444100.0],["2017-08-25",41.68,41.96,40.75,40.88,413500.0],["2017-08-28",41.04,41.775,40.38,40.6,1030600.0],["2017-08-29",40.25,42.15,40.21,41.53,1610500.0],["2017-08-30",41.43,41.97,41.248,41.61,805100.0],["2017-08-31",41.62,43.215,41.62,42.77,619500.0],["2017-09-01",42.98,42.98,41.9,42.13,499200.0],["2017-09-05",41.75,42.41,41.28,41.95,624300.0],["2017-09-06",45.5,47.96,44.56,45.22,2184400.0],["2017-09-07",45.19,45.51,43.43,43.95,783000.0],["2017-09-08",43.92,44.85,43.1,44.64,698200.0],["2017-09-11",45.43,45.58,44.52,45.16,558000.0],["2017-09-12",45.22,46.08,45.2,45.43,416400.0],["2017-09-13",45.41,45.82,45.06,45.77,472900.0],["2017-09-14",45.35,46.6,45.0,45.82,541800.0],["2017-09-15",45.92,46.03,44.78,45.12,1500200.0],["2017-09-18",45.12,45.88,44.65,45.77,390100.0],["2017-09-19",45.78,47.58,45.461,47.38,998500.0],["2017-09-20",47.34,48.95,46.51,48.66,900000.0],["2017-09-21",48.62,49.479,47.95,47.95,512900.0],["2017-09-22",48.02,48.79,47.26,47.35,692300.0],["2017-09-25",47.34,47.56,45.21,47.14,613800.0],["2017-09-26",47.36,48.19,46.82,47.86,386100.0],["2017-09-27",48.36,50.27,48.1,50.17,673000.0],["2017-09-28",50.15,50.38,48.91,49.78,463900.0],["2017-09-29",49.98,50.64,49.14,50.58,461400.0],["2017-10-02",50.8,51.69,50.61,51.45,418200.0],["2017-10-03",51.58,52.0,51.06,51.94,575300.0],["2017-10-04",52.0,52.87,51.69,52.13,537100.0],["2017-10-05",52.0,52.341,51.53,51.87,571100.0],["2017-10-06",51.84,52.06,51.556,51.91,335900.0],["2017-10-09",51.85,52.13,51.16,51.35,209100.0],["2017-10-10",51.62,51.88,51.29,51.34,323400.0],["2017-10-11",51.43,51.68,51.135,51.32,293400.0],["2017-10-12",51.33,51.93,51.12,51.39,227700.0],["2017-10-13",51.16,51.4,50.47,50.67,285900.0],["2017-10-16",50.5,50.64,49.74,50.16,228000.0],["2017-10-17",50.0,50.78,49.43,49.83,272400.0],["2017-10-18",50.03,50.465,49.6,50.13,279300.0],["2017-10-19",49.75,50.16,49.38,49.94,409300.0],["2017-10-20",50.4,50.495,49.49,49.8,465900.0],["2017-10-23",49.83,51.31,49.78,51.09,352800.0],["2017-10-24",51.21,51.54,49.13,49.2,345400.0],["2017-10-25",49.1,49.24,46.72,48.6,319000.0],["2017-10-26",48.73,49.34,48.25,49.18,325200.0],["2017-10-27",49.33,50.13,49.06,49.78,308100.0],["2017-10-30",49.37,49.515,48.37,49.03,247100.0],["2017-10-31",49.01,50.83,48.82,50.22,276000.0],["2017-11-01",50.58,50.96,49.26,50.45,319700.0],["2017-11-02",50.45,51.18,50.09,50.52,319600.0],["2017-11-03",50.53,51.17,50.09,50.81,322400.0],["2017-11-06",51.0,55.31,50.999,53.96,1826500.0],["2017-11-07",54.52,54.94,48.88,49.31,1370400.0],["2017-11-08",48.31,50.23,45.96,50.05,486500.0],["2017-11-09",49.76,50.78,49.191,50.77,359400.0],["2017-11-10",50.22,50.63,48.851,49.74,308200.0],["2017-11-13",49.35,50.51,48.04,50.05,223600.0],["2017-11-14",49.6,50.13,48.561,49.77,383900.0],["2017-11-15",49.65,51.08,48.98,49.86,448800.0],["2017-11-16",50.1,51.33,50.0,50.74,205700.0],["2017-11-17",50.52,51.829,49.89,50.17,238700.0],["2017-11-20",50.18,50.39,49.06,50.01,280200.0],["2017-11-21",50.22,51.43,50.131,51.31,320800.0],["2017-11-22",51.41,51.95,49.02,50.9,258500.0],["2017-11-24",50.95,51.615,50.8,51.5,90700.0],["2017-11-27",51.67,52.35,50.74,50.8,239600.0],["2017-11-28",50.91,51.26,49.62,51.22,308500.0],["2017-11-29",51.23,52.12,50.99,51.29,216400.0],["2017-11-30",51.59,52.76,51.29,51.87,400900.0],["2017-12-01",51.99,51.99,48.835,51.46,380600.0],["2017-12-04",51.73,52.485,48.5,48.86,510200.0],["2017-12-05",48.3,49.51,45.97,48.49,516400.0],["2017-12-06",47.0,48.52,43.37,46.005,1624500.0],["2017-12-07",46.31,48.25,45.64,47.88,1084700.0],["2017-12-08",47.98,48.175,45.3,45.72,783500.0],["2017-12-11",45.72,46.06,43.53,43.69,836000.0],["2017-12-12",44.06,44.53,42.92,43.76,775500.0],["2017-12-13",43.77,44.89,43.095,44.54,520800.0],["2017-12-14",44.73,45.85,44.08,44.8,603200.0],["2017-12-15",44.91,45.96,44.67,45.89,1329000.0],["2017-12-18",46.14,47.18,45.25,46.14,481300.0],["2017-12-19",46.09,47.72,46.09,47.61,670800.0],["2017-12-20",47.33,48.55,47.11,48.51,731900.0],["2017-12-21",48.65,49.06,48.13,48.76,635100.0],["2017-12-22",48.76,49.19,48.4,48.8,584100.0],["2017-12-26",48.57,49.47,47.92,48.81,484900.0],["2017-12-27",48.98,49.88,48.18,48.21,365900.0],["2017-12-28",48.25,48.26,46.58,47.39,447500.0],["2017-12-29",47.54,48.4,46.64,46.66,323400.0],["2018-01-02",46.99,47.525,46.08,46.47,501700.0],["2018-01-03",46.41,47.68,46.41,47.28,508500.0],["2018-01-04",48.06,48.796,47.86,48.02,396800.0],["2018-01-05",48.17,48.88,47.409,48.44,427900.0],["2018-01-08",48.46,49.42,47.31,49.39,550400.0],["2018-01-09",49.27,49.49,48.35,49.41,800400.0],["2018-01-10",49.42,49.79,48.44,48.81,334900.0],["2018-01-11",48.82,49.42,48.51,48.95,236600.0],["2018-01-12",48.86,49.39,48.64,48.92,231700.0],["2018-01-16",49.14,49.73,48.54,49.08,366300.0],["2018-01-17",49.34,49.39,47.66,48.1,481400.0],["2018-01-18",48.21,49.27,48.03,48.4,290000.0],["2018-01-19",48.39,48.67,48.0,48.21,448100.0],["2018-01-22",48.22,48.78,47.72,48.76,281200.0],["2018-01-23",48.94,49.21,48.03,49.08,511700.0],["2018-01-24",49.08,49.46,48.39,48.9,375400.0],["2018-01-25",49.08,50.35,48.01,50.33,570400.0],["2018-01-26",50.44,50.594,49.87,50.2,297400.0],["2018-01-29",49.92,52.43,49.92,51.83,476500.0],["2018-01-30",51.22,51.775,49.87,51.1,271700.0],["2018-01-31",51.2,51.75,50.53,50.62,315000.0],["2018-02-01",50.69,50.965,49.71,50.41,361100.0],["2018-02-02",49.88,51.2,49.77,49.85,250700.0],["2018-02-05",49.66,51.14,49.23,50.2,523800.0],["2018-02-06",49.04,51.78,47.501,51.45,632700.0],["2018-02-07",51.64,51.85,47.23,49.93,1700000.0],["2018-02-08",50.0,51.505,49.76,50.99,878300.0],["2018-02-09",51.53,51.86,50.24,51.29,465500.0],["2018-02-12",51.54,53.58,51.3,52.65,979900.0],["2018-02-13",52.7,54.0,52.2,53.36,786600.0],["2018-02-14",53.35,55.0,53.35,54.69,830400.0],["2018-02-15",54.79,55.29,54.57,54.71,521900.0],["2018-02-16",54.66,55.34,54.31,54.86,557300.0],["2018-02-20",54.95,56.81,54.88,55.92,1099900.0],["2018-02-21",56.3,57.72,56.27,56.71,988600.0],["2018-02-22",56.77,57.31,50.68,50.74,1268600.0],["2018-02-23",49.5,52.62,47.328,52.505,1727000.0],["2018-02-26",52.55,55.04,52.55,54.99,870100.0],["2018-02-27",54.98,56.4,54.75,56.25,884100.0],["2018-02-28",56.63,58.28,56.37,57.58,1211200.0],["2018-03-01",57.55,57.55,53.96,54.0,832200.0],["2018-03-02",53.55,55.43,53.0,55.35,481300.0],["2018-03-05",55.34,58.19,53.855,57.71,640200.0],["2018-03-06",57.71,58.1,57.141,58.01,325100.0],["2018-03-07",57.75,58.57,57.426,58.55,415200.0],["2018-03-08",58.76,59.19,58.39,59.02,372500.0],["2018-03-09",59.3,59.99,58.85,59.56,564200.0],["2018-03-12",59.82,59.82,58.61,59.18,541300.0],["2018-03-13",59.35,59.87,58.75,58.87,325000.0],["2018-03-14",58.91,60.0,58.0,59.98,458200.0],["2018-03-15",60.0,60.0,58.76,59.23,436000.0],["2018-03-16",59.18,59.69,58.58,59.39,749900.0],["2018-03-19",59.39,59.4,57.27,57.9,859700.0],["2018-03-20",60.0,65.0,58.93,64.54,2891800.0],["2018-03-21",64.86,66.25,63.75,65.46,1302000.0],["2018-03-22",65.4,68.75,65.306,66.82,2173700.0],["2018-03-23",65.82,65.98,62.57,63.36,1581400.0],["2018-03-26",63.69,64.38,61.545,63.5,924900.0],["2018-03-27",63.5,63.852,61.3,61.72,636700.0],["2018-03-28",61.45,61.69,59.63,60.48,698100.0],["2018-03-29",60.76,61.2,59.58,60.54,699700.0],["2018-04-02",60.73,62.315,59.87,60.39,669600.0],["2018-04-03",60.18,62.72,59.5,62.41,606300.0],["2018-04-04",61.69,63.54,61.16,63.11,619800.0],["2018-04-05",64.06,64.2,62.91,63.62,474200.0],["2018-04-06",63.4,64.04,62.18,62.82,418600.0],["2018-04-09",63.34,63.8,62.83,63.07,355300.0],["2018-04-10",63.59,64.005,62.59,63.83,297100.0],["2018-04-11",63.4,64.185,63.03,63.43,314000.0],["2018-04-12",63.79,64.625,63.28,64.24,420800.0],["2018-04-13",64.47,64.64,63.2,63.48,243400.0],["2018-04-16",63.72,64.869,63.44,64.2,475600.0],["2018-04-17",64.83,66.33,64.78,65.91,600600.0],["2018-04-18",65.97,66.64,65.22,66.09,410900.0],["2018-04-19",65.93,66.99,65.52,66.19,412000.0],["2018-04-20",65.87,66.2,65.03,65.32,344600.0],["2018-04-23",65.31,66.56,65.205,66.32,484100.0],["2018-04-24",66.45,66.57,64.31,65.11,261500.0],["2018-04-25",65.26,65.81,64.001,65.56,203600.0],["2018-04-26",65.75,66.71,65.15,66.5,282100.0],["2018-04-27",66.32,66.88,65.73,66.74,430900.0],["2018-04-30",66.97,67.423,65.27,65.67,409100.0],["2018-05-01",65.37,66.17,65.02,66.03,361100.0],["2018-05-02",66.23,67.55,65.64,67.28,628900.0],["2018-05-03",67.05,68.09,66.64,67.92,497000.0],["2018-05-04",67.9,70.0,67.56,69.34,629600.0],["2018-05-07",69.99,70.145,69.18,69.3,438000.0],["2018-05-08",69.38,70.28,69.14,69.92,508200.0],["2018-05-09",69.96,70.89,69.58,70.46,354000.0],["2018-05-10",70.46,70.63,69.64,70.24,566700.0],["2018-05-11",70.24,71.62,70.24,71.48,299400.0],["2018-05-14",71.62,72.27,70.35,70.85,387900.0],["2018-05-15",70.85,71.64,70.23,71.28,294600.0],["2018-05-16",71.5,72.0,71.0,71.69,352200.0],["2018-05-17",71.71,72.44,71.45,72.24,388300.0],["2018-05-18",72.62,73.833,72.43,73.72,469500.0],["2018-05-21",74.0,76.758,73.45,74.35,401000.0],["2018-05-22",74.24,75.02,73.751,74.86,388900.0],["2018-05-23",75.01,76.44,74.65,75.84,554400.0],["2018-05-24",75.83,76.13,74.78,75.71,365200.0],["2018-05-25",75.8,77.19,74.62,76.94,300400.0],["2018-05-29",76.52,76.84,75.18,76.76,524800.0],["2018-05-30",76.99,78.1,76.89,78.0,448200.0],["2018-05-31",76.45,77.2,73.69,74.31,938900.0],["2018-06-01",74.28,76.24,74.09,76.09,863100.0],["2018-06-04",76.6,77.45,75.19,76.36,1083600.0],["2018-06-05",78.74,79.93,73.79,79.74,1412000.0],["2018-06-06",80.0,80.73,79.22,80.41,707200.0],["2018-06-07",80.49,80.5,75.73,76.82,842700.0],["2018-06-08",76.82,80.08,76.78,79.57,750200.0],["2018-06-11",79.61,80.07,78.51,78.56,429900.0],["2018-06-12",78.46,80.07,78.13,79.98,713700.0],["2018-06-13",80.31,81.4,79.79,79.89,539000.0],["2018-06-14",79.93,80.7,78.38,80.18,617000.0],["2018-06-15",79.74,81.15,79.23,81.01,726800.0],["2018-06-18",80.82,82.0,80.28,81.76,438500.0],["2018-06-19",81.47,81.78,79.9,81.46,381100.0],["2018-06-20",81.64,82.04,81.11,81.36,447600.0],["2018-06-21",81.03,81.04,79.83,80.46,299400.0],["2018-06-22",80.95,81.2,80.07,80.63,1077600.0],["2018-06-25",79.71,79.731,76.186,76.82,679300.0],["2018-06-26",77.06,77.559,76.52,77.09,499500.0],["2018-06-27",77.54,77.54,74.09,74.21,718000.0],["2018-06-28",73.98,77.4,70.161,77.05,743600.0],["2018-06-29",78.64,78.8,74.83,75.1,541100.0],["2018-07-02",74.43,77.129,74.05,77.07,635300.0],["2018-07-03",77.8,77.88,76.72,76.94,344200.0],["2018-07-05",77.41,77.84,76.63,77.8,364800.0],["2018-07-06",77.47,79.34,76.534,78.55,353700.0],["2018-07-09",79.99,80.63,78.71,79.99,462000.0],["2018-07-10",80.29,81.18,79.06,79.65,398500.0],["2018-07-11",79.4,80.16,78.66,79.75,207300.0],["2018-07-12",80.11,80.21,79.28,79.96,378700.0],["2018-07-13",79.63,80.71,79.018,80.23,317100.0],["2018-07-16",80.44,81.02,79.985,80.18,201200.0],["2018-07-17",80.0,81.45,79.73,81.4,298900.0],["2018-07-18",81.68,81.8,80.71,81.51,204300.0],["2018-07-19",81.49,82.21,80.93,81.98,360100.0],["2018-07-20",81.64,82.73,80.596,82.34,256700.0],["2018-07-23",82.08,83.34,81.39,82.47,308400.0],["2018-07-24",82.95,83.01,79.201,79.85,362200.0],["2018-07-25",79.48,82.61,79.48,82.28,282900.0],["2018-07-26",82.04,82.69,80.61,82.56,216900.0],["2018-07-27",82.54,82.71,75.811,76.4,522900.0],["2018-07-30",76.53,77.04,73.66,74.12,574500.0],["2018-07-31",73.52,76.148,72.631,75.5,500900.0],["2018-08-01",75.38,77.89,75.38,77.12,268200.0],["2018-08-02",77.0,78.7,76.19,78.66,281300.0],["2018-08-03",79.04,81.162,77.35,78.31,164700.0],["2018-08-06",78.04,80.64,77.65,79.91,232300.0],["2018-08-07",80.0,81.27,79.37,80.85,192400.0],["2018-08-08",81.31,82.0,80.025,81.77,195400.0],["2018-08-09",81.98,83.24,81.91,82.11,212300.0],["2018-08-10",81.89,83.29,81.29,82.48,240300.0],["2018-08-13",82.89,83.2,82.16,82.39,177100.0],["2018-08-14",82.86,84.97,82.31,84.83,371500.0],["2018-08-15",84.87,86.41,83.82,85.4,371000.0],["2018-08-16",85.58,87.79,84.75,86.86,521100.0],["2018-08-17",87.05,88.3,86.07,87.05,271200.0],["2018-08-20",87.54,87.849,85.59,86.33,340900.0],["2018-08-21",86.9,87.68,86.25,87.29,412200.0],["2018-08-22",87.37,87.76,86.53,87.19,307500.0],["2018-08-23",86.85,87.59,86.84,87.37,363900.0],["2018-08-24",87.2,89.09,87.04,88.24,559200.0],["2018-08-27",89.0,91.66,88.33,90.99,557600.0],["2018-08-28",90.98,92.604,90.948,92.26,466400.0],["2018-08-29",92.72,93.4,91.841,92.62,413300.0],["2018-08-30",92.5,93.515,92.266,92.55,412300.0],["2018-08-31",92.52,94.57,92.23,94.21,446700.0],["2018-09-04",94.99,96.285,93.343,94.47,945700.0],["2018-09-05",92.89,97.935,90.014,96.92,1149000.0],["2018-09-06",96.0,96.48,93.66,95.42,701300.0],["2018-09-07",94.62,97.77,94.62,97.07,602000.0],["2018-09-10",97.56,97.94,96.383,96.59,446400.0],["2018-09-11",96.28,97.94,95.58,97.32,358000.0],["2018-09-12",97.25,97.25,90.351,94.51,1098900.0],["2018-09-13",94.98,95.77,93.11,94.31,742800.0],["2018-09-14",94.67,99.99,93.68,94.7,12317600.0],["2018-09-17",94.08,94.25,91.5,91.6,706400.0],["2018-09-18",92.22,94.18,92.22,92.46,849800.0],["2018-09-19",92.88,93.93,90.82,92.36,639300.0],["2018-09-20",92.86,94.13,91.8,93.05,503000.0],["2018-09-21",93.05,94.05,91.39,92.46,1206500.0],["2018-09-24",92.01,93.21,91.195,92.29,501400.0],["2018-09-25",92.5,93.72,92.19,93.32,1049600.0],["2018-09-26",93.77,94.38,93.21,93.28,678100.0],["2018-09-27",93.78,94.77,93.25,93.4,312700.0],["2018-09-28",93.18,95.58,93.18,94.41,479200.0],["2018-10-01",95.3,95.91,91.92,92.32,438900.0],["2018-10-02",92.41,92.87,91.34,92.04,419700.0],["2018-10-03",92.47,94.019,91.78,93.44,416600.0],["2018-10-04",93.24,93.58,90.19,90.57,464200.0],["2018-10-05",90.77,92.35,88.27,89.49,616600.0],["2018-10-08",89.33,89.49,86.15,88.02,580200.0],["2018-10-09",87.85,90.32,87.31,88.71,618000.0],["2018-10-10",88.51,88.785,84.63,84.76,829700.0],["2018-10-11",83.91,85.87,82.12,82.83,683100.0],["2018-10-12",84.9,85.62,82.13,83.48,760700.0],["2018-10-15",83.59,84.2,81.548,82.63,428200.0],["2018-10-16",83.44,87.18,82.88,86.45,726000.0],["2018-10-17",86.76,87.95,84.3,86.44,417200.0],["2018-10-18",86.39,87.72,85.35,87.52,640000.0],["2018-10-19",87.8,88.94,86.19,86.92,534800.0],["2018-10-22",87.31,88.03,85.88,87.5,301300.0],["2018-10-23",86.29,86.36,83.99,85.84,473400.0],["2018-10-24",85.94,86.25,80.56,80.67,439200.0],["2018-10-25",81.02,85.64,81.0,85.33,673600.0],["2018-10-26",84.1,86.33,82.47,85.31,801000.0],["2018-10-29",86.56,87.6,83.82,84.93,782000.0],["2018-10-30",85.08,87.69,84.24,87.52,649200.0],["2018-10-31",88.93,92.2,88.73,91.8,1567700.0],["2018-11-01",93.35,95.72,91.85,94.74,1058700.0],["2018-11-02",95.66,96.75,93.375,94.01,1065400.0],["2018-11-05",94.29,95.72,92.76,95.44,713500.0],["2018-11-06",95.45,96.54,94.58,95.38,513900.0],["2018-11-07",96.03,100.87,96.03,100.44,1072900.0],["2018-11-08",101.28,101.58,98.24,98.8,676700.0],["2018-11-09",98.17,100.97,94.15,97.03,611900.0],["2018-11-12",96.81,96.81,91.05,91.34,718000.0],["2018-11-13",91.83,92.89,88.66,88.99,686100.0],["2018-11-14",89.44,90.2,82.78,84.39,1369000.0],["2018-11-15",83.99,84.88,81.04,84.55,697600.0],["2018-11-16",83.48,86.015,82.72,85.3,664300.0],["2018-11-19",84.73,85.15,76.35,76.39,1105300.0],["2018-11-20",74.29,78.65,73.41,76.25,736400.0],["2018-11-21",76.92,77.85,75.53,76.68,353400.0],["2018-11-23",75.97,79.33,75.014,77.38,527200.0],["2018-11-26",78.38,80.97,77.04,80.63,459600.0],["2018-11-27",80.04,80.71,77.92,80.51,518900.0],["2018-11-28",81.32,85.36,80.83,85.1,692600.0],["2018-11-29",84.65,87.64,84.0,87.29,588000.0],["2018-11-30",87.27,89.37,87.02,88.69,1010500.0],["2018-12-03",91.51,91.79,86.635,89.71,1034600.0],["2018-12-04",89.38,91.19,83.02,83.6,993500.0],["2018-12-06",76.78,78.0,72.1,74.03,2931100.0],["2018-12-07",74.51,76.34,66.86,68.38,2335800.0],["2018-12-10",68.33,70.374,67.155,67.67,1127200.0],["2018-12-11",68.97,69.79,67.13,67.79,811400.0],["2018-12-12",69.02,72.35,68.5,69.69,654100.0],["2018-12-13",69.94,71.63,65.02,65.72,906600.0],["2018-12-14",65.09,66.2,61.94,62.09,1380100.0],["2018-12-17",60.61,62.09,58.74,59.63,1656600.0],["2018-12-18",62.02,63.74,61.16,61.95,1158900.0],["2018-12-19",61.76,64.24,60.6,61.13,912900.0],["2018-12-20",60.62,61.0,58.06,58.77,1165300.0],["2018-12-21",58.91,59.37,55.3,55.33,1461900.0],["2018-12-24",54.41,56.49,53.19,54.39,466000.0],["2018-12-26",54.75,58.48,54.2,58.4,524100.0],["2018-12-27",57.65,58.65,55.11,58.45,630200.0],["2018-12-28",57.73,59.5,57.25,58.09,550800.0],["2018-12-31",58.54,59.98,57.56,59.65,530800.0],["2019-01-02",58.3,60.41,57.09,59.11,670900.0],["2019-01-03",58.3,58.66,54.8,54.9,791900.0],["2019-01-04",55.75,59.67,55.19,58.0,662600.0],["2019-01-07",58.14,58.63,53.38,53.49,2058500.0],["2019-01-08",54.01,54.48,50.29,52.86,2518900.0],["2019-01-09",53.34,54.09,51.33,53.86,1285200.0],["2019-01-10",52.88,56.465,52.82,56.03,1359700.0],["2019-01-11",55.88,56.61,53.52,55.51,845000.0],["2019-01-14",54.51,56.765,54.24,55.92,753100.0],["2019-01-15",55.95,56.766,55.538,56.42,494200.0],["2019-01-16",56.5,58.39,56.5,57.96,757500.0],["2019-01-17",57.76,58.69,57.585,58.18,581500.0],["2019-01-18",58.77,62.23,58.5,61.22,1758900.0],["2019-01-22",62.14,62.84,59.55,60.46,1233400.0],["2019-01-23",61.02,62.72,60.42,61.19,947400.0],["2019-01-24",61.13,62.89,61.0,62.62,676300.0],["2019-01-25",63.49,65.3,63.14,64.24,853800.0],["2019-01-28",63.5,64.64,62.37,63.22,748000.0],["2019-01-29",63.49,63.99,61.47,61.84,531400.0],["2019-01-30",62.63,63.585,62.02,63.25,702200.0],["2019-01-31",63.25,63.77,62.1,62.34,800200.0],["2019-02-01",62.47,63.99,61.03,63.64,492100.0],["2019-02-04",63.69,64.52,63.58,64.08,490600.0],["2019-02-05",64.36,65.24,63.755,65.01,545600.0],["2019-02-06",65.0,66.8,64.055,66.45,1186300.0],["2019-02-07",69.83,73.62,69.43,72.17,2491300.0],["2019-02-08",71.9,72.4,69.64,71.66,1186000.0],["2019-02-11",71.85,73.5,71.02,72.51,554400.0],["2019-02-12",72.78,73.5,72.28,72.9,572300.0],["2019-02-13",73.27,75.3,73.25,74.91,803900.0],["2019-02-14",74.52,76.36,74.52,75.78,1043000.0],["2019-02-15",75.95,77.22,75.64,77.1,461500.0],["2019-02-19",77.0,77.9,76.29,77.74,337400.0],["2019-02-20",77.6,80.03,77.35,80.01,680700.0],["2019-02-21",80.01,80.56,79.15,79.37,1274400.0],["2019-02-22",79.95,81.11,79.55,80.39,785800.0],["2019-02-25",81.0,82.98,80.77,81.61,517500.0],["2019-02-26",81.4,82.03,79.42,79.42,745200.0],["2019-02-27",79.07,81.18,78.1,81.07,592000.0],["2019-02-28",80.85,81.63,80.09,80.48,510700.0],["2019-03-01",81.4,83.765,80.69,83.28,660900.0],["2019-03-04",83.46,84.0,77.44,78.85,1089300.0],["2019-03-05",79.17,80.3,77.79,79.37,655500.0],["2019-03-06",79.58,79.58,75.31,75.64,814900.0],["2019-03-07",75.83,76.6,74.245,75.06,603400.0],["2019-03-08",73.95,75.285,73.26,74.84,687300.0],["2019-03-11",75.35,78.25,74.58,78.05,594800.0],["2019-03-12",78.44,80.025,78.07,79.68,465900.0],["2019-03-13",80.05,82.42,80.0,80.73,548900.0],["2019-03-14",80.99,82.26,80.48,81.7,719300.0],["2019-03-15",81.9,83.755,81.495,82.16,1082600.0],["2019-03-18",82.2,83.83,80.83,82.87,1094000.0],["2019-03-19",81.24,85.07,79.5,84.51,1508000.0],["2019-03-20",84.64,84.98,79.37,79.63,976500.0],["2019-03-21",79.24,83.51,79.05,82.73,935300.0],["2019-03-22",82.08,82.19,73.68,73.78,1526500.0],["2019-03-25",73.62,75.04,72.06,73.57,716800.0],["2019-03-26",73.96,74.77,72.55,73.61,550300.0],["2019-03-27",73.36,73.45,71.41,72.64,684200.0],["2019-03-28",72.76,74.29,72.17,72.85,629200.0],["2019-03-29",72.9,74.56,72.39,73.98,838000.0],["2019-04-01",74.74,75.0,73.44,74.3,603200.0],["2019-04-02",74.54,74.715,72.79,74.45,520500.0],["2019-04-03",75.0,75.49,74.48,75.0,846500.0],["2019-04-04",75.01,76.25,74.27,76.14,687300.0],["2019-04-05",76.18,78.52,76.05,77.73,611300.0],["2019-04-08",77.39,77.75,76.453,77.15,427400.0],["2019-04-09",77.14,78.15,76.51,77.02,603200.0],["2019-04-10",77.32,78.9,76.76,78.3,392400.0],["2019-04-11",78.47,78.62,75.39,75.9,393500.0],["2019-04-12",76.05,76.72,73.46,73.74,549000.0],["2019-04-15",73.82,75.14,73.29,75.09,441100.0],["2019-04-16",75.67,76.15,70.16,70.87,984500.0],["2019-04-17",70.57,71.15,61.66,62.59,3713700.0],["2019-04-18",62.89,65.24,62.29,64.69,1128000.0],["2019-04-22",64.67,67.04,64.0,66.08,1032600.0],["2019-04-23",66.46,69.23,66.0,69.02,920000.0],["2019-04-24",69.32,71.35,68.387,70.58,677100.0],["2019-04-25",70.14,70.7,69.18,69.56,418200.0],["2019-04-26",69.96,74.21,69.74,72.59,675900.0],["2019-04-29",72.97,74.54,72.12,72.93,739300.0],["2019-04-30",67.5,69.99,64.79,67.75,2264500.0],["2019-05-01",68.38,69.635,66.86,69.32,1345000.0],["2019-05-02",69.47,70.905,67.615,69.5,865800.0],["2019-05-03",70.28,71.625,69.545,71.26,779400.0],["2019-05-06",69.55,71.39,68.0,70.3,829100.0],["2019-05-07",69.7,71.235,68.69,70.01,706100.0],["2019-05-08",70.02,72.04,69.02,70.96,751900.0],["2019-05-09",70.31,71.105,68.75,69.76,591500.0],["2019-05-10",69.62,70.003,67.02,69.48,716000.0],["2019-05-13",67.75,68.66,66.291,67.7,634800.0],["2019-05-14",68.11,70.14,67.89,69.34,472300.0],["2019-05-15",68.67,70.35,68.29,69.36,524600.0],["2019-05-16",69.11,71.07,69.06,69.64,515400.0],["2019-05-17",68.9,70.175,68.03,68.45,426900.0],["2019-05-20",67.58,70.11,67.18,68.93,661300.0],["2019-05-21",69.69,70.9,69.39,70.23,735100.0],["2019-05-22",70.1,70.36,69.55,69.9,800800.0],["2019-05-23",69.54,70.0,67.29,67.85,444100.0],["2019-05-24",68.13,69.25,67.7,69.11,783800.0],["2019-05-28",69.62,69.925,68.32,68.45,415200.0],["2019-05-29",67.47,68.53,66.312,67.14,528900.0],["2019-05-30",67.51,68.41,66.415,67.35,546900.0],["2019-05-31",66.38,66.56,65.3,65.36,610900.0],["2019-06-03",65.26,66.13,62.6,62.93,1125000.0],["2019-06-04",64.36,66.31,63.65,65.54,944100.0],["2019-06-05",67.66,68.75,63.67,63.98,1824400.0],["2019-06-06",63.94,66.06,63.47,65.69,3691600.0],["2019-06-07",66.45,67.2,65.06,66.68,1884600.0],["2019-06-10",67.75,70.42,67.62,68.69,1401200.0],["2019-06-11",70.5,71.78,69.59,69.9,1033700.0],["2019-06-12",69.66,69.94,66.92,69.01,963000.0],["2019-06-13",69.5,71.57,69.013,71.54,713200.0],["2019-06-14",71.94,73.0,69.6,69.95,656000.0],["2019-06-17",70.35,71.99,69.8,70.71,483100.0],["2019-06-18",71.37,72.36,69.5,69.64,575200.0],["2019-06-19",69.9,71.129,68.87,71.03,538900.0],["2019-06-20",71.69,71.84,66.08,67.65,1409300.0],["2019-06-21",67.25,67.905,66.69,67.24,1282300.0],["2019-06-24",67.45,68.13,66.19,66.56,608800.0],["2019-06-25",66.49,66.535,64.29,64.69,754400.0],["2019-06-26",65.38,66.49,61.68,62.18,1289300.0],["2019-06-27",63.2,66.6,63.2,65.27,1733900.0],["2019-06-28",65.38,66.41,63.34,65.4,2613000.0],["2019-07-01",66.61,66.61,63.53,64.25,1049800.0],["2019-07-02",64.15,64.25,61.77,62.51,1018800.0],["2019-07-03",62.57,63.8,62.33,62.69,485200.0],["2019-07-05",62.68,64.66,62.6,64.65,623400.0],["2019-07-08",64.21,65.57,62.585,63.29,781700.0],["2019-07-09",61.98,63.71,60.81,63.24,1651500.0],["2019-07-10",63.56,68.03,62.61,67.46,9490500.0],["2019-07-11",67.6,69.51,67.41,68.65,1758100.0],["2019-07-12",68.85,72.0,68.724,71.67,2595300.0],["2019-07-15",71.67,72.145,70.21,70.36,1138600.0],["2019-07-16",70.97,73.06,69.75,72.65,1246900.0],["2019-07-17",72.45,75.48,72.07,75.36,1367200.0],["2019-07-18",74.9,76.89,74.46,76.43,1103200.0],["2019-07-19",78.03,79.73,77.79,79.18,1863500.0],["2019-07-22",79.56,80.28,78.834,79.97,771200.0],["2019-07-23",79.96,80.44,78.37,79.67,613800.0],["2019-07-24",79.53,81.99,78.565,81.7,618000.0],["2019-07-25",81.38,81.94,79.88,80.1,834900.0],["2019-07-26",80.39,81.74,80.1,81.54,436500.0],["2019-07-29",81.31,81.725,79.71,81.16,682600.0],["2019-07-30",80.17,81.95,80.07,81.91,485900.0],["2019-07-31",82.0,83.66,81.422,81.98,852900.0],["2019-08-01",82.28,83.15,79.8,81.33,736500.0],["2019-08-02",80.64,81.394,77.36,78.91,575100.0],["2019-08-05",77.55,77.69,74.84,75.95,738100.0],["2019-08-06",76.16,78.0,76.14,77.9,434400.0],["2019-08-07",76.49,78.375,75.425,77.8,573000.0],["2019-08-08",78.77,80.1,78.23,79.85,572200.0],["2019-08-09",78.48,79.0,72.61,72.72,1660900.0],["2019-08-12",72.32,72.65,67.46,67.55,1297500.0],["2019-08-13",67.0,69.7,67.0,68.5,1181400.0],["2019-08-14",66.66,67.134,62.69,63.19,1162700.0],["2019-08-15",63.45,63.719,60.93,61.22,870100.0],["2019-08-16",62.13,63.82,62.0,62.74,819800.0],["2019-08-19",63.91,64.32,60.96,61.0,999000.0],["2019-08-20",61.0,61.36,59.8,60.69,899400.0],["2019-08-21",61.45,61.65,60.091,61.31,641600.0],["2019-08-22",61.85,62.49,60.64,60.66,838700.0],["2019-08-23",60.43,60.978,58.3,58.53,800700.0],["2019-08-26",59.22,59.48,57.335,58.62,669800.0],["2019-08-27",59.23,59.48,56.815,57.26,598900.0],["2019-08-28",56.81,58.68,56.38,58.05,635800.0],["2019-08-29",58.76,59.705,58.24,59.04,599500.0],["2019-08-30",59.11,60.25,58.32,59.36,629400.0],["2019-09-03",59.33,60.39,57.41,58.11,1498800.0],["2019-09-04",57.57,57.78,50.87,55.76,4345000.0],["2019-09-05",56.6,59.04,54.19,57.89,1580000.0],["2019-09-06",57.88,58.41,55.46,55.62,845800.0],["2019-09-09",57.44,58.5,56.74,58.12,1339600.0],["2019-09-10",57.85,60.22,57.6,59.94,1143900.0],["2019-09-11",60.18,60.225,56.68,58.61,1067600.0],["2019-09-12",59.34,59.5,56.99,57.78,869500.0],["2019-09-13",58.36,60.82,58.36,60.45,1035800.0],["2019-09-16",59.95,62.44,59.4,62.05,1070500.0],["2019-09-17",61.54,62.165,60.82,61.77,1241900.0],["2019-09-18",61.84,62.91,60.57,61.3,949400.0],["2019-09-19",61.56,62.2,60.8,61.79,646200.0],["2019-09-20",61.61,62.307,60.81,60.89,999100.0],["2019-09-23",60.69,61.78,60.24,61.47,500300.0],["2019-09-24",61.74,61.76,56.52,56.92,1161800.0],["2019-09-25",56.72,58.13,55.81,57.62,987000.0],["2019-09-26",57.62,57.99,55.18,56.4,592500.0],["2019-09-27",56.76,57.64,55.2,55.4,504500.0],["2019-09-30",56.44,58.28,56.0,57.145,835800.0],["2019-10-01",57.71,58.26,54.5,55.58,765600.0],["2019-10-02",55.2,55.2,52.51,52.8,1266700.0],["2019-10-03",52.66,54.84,51.74,54.53,784000.0],["2019-10-04",54.92,55.54,54.14,54.54,493500.0],["2019-10-07",54.11,55.12,53.73,53.86,431400.0],["2019-10-08",53.34,53.568,52.3,52.49,407500.0],["2019-10-09",52.85,53.415,51.994,52.56,401200.0],["2019-10-10",52.68,53.48,51.75,51.99,601400.0],["2019-10-11",53.1,54.67,52.68,54.24,784500.0],["2019-10-14",54.02,54.66,52.79,53.51,414200.0],["2019-10-15",54.1,56.14,54.09,56.0,621900.0],["2019-10-16",55.66,56.35,55.54,55.75,487700.0],["2019-10-17",56.23,57.4,55.65,57.25,480300.0],["2019-10-18",56.76,57.73,55.26,55.98,500000.0],["2019-10-21",56.72,57.07,55.825,55.91,381600.0],["2019-10-22",55.87,57.1,55.75,56.925,650800.0],["2019-10-23",56.92,57.39,56.07,56.32,425700.0],["2019-10-24",57.0,57.0,55.29,55.63,288100.0],["2019-10-25",55.4,57.75,54.91,57.7,581400.0],["2019-10-28",57.96,59.63,57.54,59.37,805200.0],["2019-10-29",59.18,60.25,59.09,59.95,616600.0],["2019-10-30",59.91,60.35,58.449,59.04,906800.0],["2019-10-31",58.76,58.875,55.99,56.79,490800.0],["2019-11-01",57.55,59.584,57.25,58.62,460200.0],["2019-11-04",59.39,59.7,58.29,59.38,380800.0],["2019-11-05",59.82,62.21,59.47,61.11,615100.0],["2019-11-06",61.19,61.5,58.09,58.29,551200.0],["2019-11-07",59.33,61.99,58.68,61.27,663300.0],["2019-11-08",60.94,62.05,60.13,61.74,542900.0],["2019-11-11",61.3,61.85,60.2,60.73,286200.0],["2019-11-12",60.88,61.66,60.15,61.04,364500.0],["2019-11-13",60.42,60.696,59.49,60.14,289900.0],["2019-11-14",60.14,61.85,59.953,61.7,443700.0],["2019-11-15",62.38,64.12,61.59,63.8,410700.0],["2019-11-18",63.62,65.2,61.7,61.96,638700.0],["2019-11-19",62.41,62.61,60.83,61.0,586700.0],["2019-11-20",60.52,61.75,59.83,61.51,592900.0],["2019-11-21",61.54,62.2,60.45,61.36,602800.0],["2019-11-22",61.43,62.32,60.77,60.95,340900.0],["2019-11-25",61.26,63.81,60.89,63.68,630300.0],["2019-11-26",63.29,63.57,62.03,62.59,582500.0],["2019-11-27",62.98,63.55,62.46,63.07,397300.0],["2019-11-29",62.67,63.15,61.82,62.89,214400.0],["2019-12-02",62.9,62.9,60.83,61.54,581100.0],["2019-12-03",61.53,61.74,59.66,61.24,778100.0],["2019-12-04",68.72,69.0,61.88,63.32,3270000.0],["2019-12-05",63.25,66.01,61.2,65.54,1274300.0],["2019-12-06",65.92,68.0,65.85,67.43,1280900.0],["2019-12-09",67.01,68.21,66.715,67.04,1095200.0],["2019-12-10",67.0,69.03,66.55,68.73,813500.0],["2019-12-11",69.04,69.575,68.28,68.98,1057900.0],["2019-12-12",69.06,71.74,68.6,71.6,690700.0],["2019-12-13",72.22,74.901,70.64,71.46,1375400.0],["2019-12-16",72.52,74.42,71.51,72.93,784700.0],["2019-12-17",72.65,74.56,72.53,74.37,895200.0],["2019-12-18",74.72,76.3,74.459,76.14,876500.0],["2019-12-19",76.47,76.935,75.28,76.5,724000.0],["2019-12-20",76.53,76.54,72.92,73.54,1517200.0],["2019-12-23",74.21,75.05,73.34,74.72,610100.0],["2019-12-24",75.17,75.18,74.33,74.93,304600.0],["2019-12-26",75.27,75.95,74.78,75.4,413100.0],["2019-12-27",75.5,75.5,73.52,74.03,650600.0],["2019-12-30",73.89,74.238,72.91,73.54,659800.0],["2019-12-31",73.46,74.61,73.39,74.07,588100.0],["2020-01-02",74.99,74.99,71.31,72.25,827400.0],["2020-01-03",70.95,72.36,69.37,71.82,972900.0],["2020-01-06",70.97,72.17,69.31,72.16,873000.0],["2020-01-07",72.01,72.69,71.17,72.31,500500.0],["2020-01-08",72.36,73.935,72.1,73.33,552300.0],["2020-01-09",73.62,73.889,72.515,73.25,531800.0],["2020-01-10",73.44,73.96,72.43,73.94,544200.0],["2020-01-13",73.81,73.81,69.942,72.69,1058500.0],["2020-01-14",72.17,73.66,71.43,72.18,547300.0],["2020-01-15",71.84,72.84,70.61,70.97,554500.0],["2020-01-16",71.6,73.98,70.58,72.94,520800.0],["2020-01-17",73.3,73.394,71.82,73.02,873800.0],["2020-01-21",72.43,73.86,71.61,71.84,627200.0],["2020-01-22",72.47,73.5,71.94,72.86,530300.0],["2020-01-23",72.53,72.82,71.05,71.76,571500.0],["2020-01-24",71.76,71.95,69.5,70.58,845300.0],["2020-01-27",68.65,71.08,68.01,70.21,831200.0],["2020-01-28",70.88,72.5,70.47,71.99,330900.0],["2020-01-29",71.96,72.614,70.53,70.59,429900.0],["2020-01-30",69.72,70.42,67.84,68.92,742200.0],["2020-01-31",68.25,68.38,65.15,66.06,2225300.0],["2020-02-03",66.43,67.8,66.43,67.18,724400.0],["2020-02-04",67.29,70.65,67.29,70.02,664500.0],["2020-02-05",71.63,73.79,71.05,73.32,529500.0],["2020-02-06",73.54,74.67,72.31,72.91,443000.0],["2020-02-07",72.37,72.37,71.04,71.38,291600.0],["2020-02-10",71.04,71.95,70.01,70.56,357500.0],["2020-02-11",71.22,71.695,70.49,71.3,443600.0],["2020-02-12",72.21,74.522,71.577,74.04,470100.0],["2020-02-13",73.6,75.12,72.526,74.81,672700.0],["2020-02-14",74.5,75.96,73.76,75.84,554500.0],["2020-02-18",75.45,78.64,75.45,78.27,1102800.0],["2020-02-19",82.25,86.78,81.96,86.63,1736100.0],["2020-02-20",86.55,88.78,85.44,86.88,979600.0],["2020-02-21",87.13,88.12,86.2,87.73,674800.0],["2020-02-24",83.01,84.46,81.51,82.85,1032400.0],["2020-02-25",83.62,84.0,75.12,76.83,1059800.0],["2020-02-26",77.42,78.87,74.935,75.7,632800.0],["2020-02-27",73.51,78.21,71.05,73.94,1011800.0],["2020-02-28",70.74,73.88,68.66,70.99,1360800.0],["2020-03-02",71.1,71.53,65.78,71.53,1139800.0],["2020-03-03",71.53,74.57,66.0,66.37,1295200.0],["2020-03-04",70.0,70.25,66.64,69.29,1245500.0],["2020-03-05",67.47,68.43,65.26,66.49,1023400.0],["2020-03-06",63.31,64.4,60.69,62.84,1216800.0],["2020-03-09",57.16,57.5,54.64,55.02,1323000.0],["2020-03-10",57.82,58.48,54.0,56.62,1597700.0],["2020-03-11",54.44,55.8,49.95,50.32,1185900.0],["2020-03-12",45.07,49.848,42.03,46.9,1976500.0],["2020-03-13",49.48,54.0,46.51,53.99,1138000.0],["2020-03-16",48.63,49.44,41.06,44.15,1785700.0],["2020-03-17",40.91,43.24,36.48,42.02,2755200.0],["2020-03-18",39.08,42.185,34.4,40.54,1520400.0],["2020-03-19",40.23,45.64,40.23,42.97,1691400.0],["2020-03-20",43.5,47.46,41.89,44.31,2077800.0],["2020-03-23",44.45,46.6,40.105,41.93,2588000.0],["2020-03-24",44.93,51.45,44.633,49.9,1221500.0],["2020-03-25",50.1,55.76,49.67,52.88,1151100.0],["2020-03-26",54.48,57.19,53.39,56.42,1020300.0],["2020-03-27",52.19,53.68,50.04,51.91,885600.0],["2020-03-30",51.68,54.63,50.08,52.79,675200.0],["2020-03-31",52.48,53.99,49.83,50.59,1153400.0],["2020-04-01",48.17,49.175,43.75,43.92,1125600.0],["2020-04-02",43.92,45.34,42.15,43.89,897400.0],["2020-04-03",44.52,45.37,40.555,41.09,618500.0],["2020-04-06",43.45,45.46,42.555,45.0,1944400.0],["2020-04-07",47.49,49.55,45.13,46.0,1470400.0],["2020-04-08",47.06,52.2,45.2,50.85,1400600.0],["2020-04-09",52.3,54.08,48.72,48.89,958000.0],["2020-04-13",48.23,48.59,45.93,47.05,707400.0],["2020-04-14",49.33,50.55,47.8,48.36,888300.0],["2020-04-15",46.67,47.08,44.9,45.83,873100.0],["2020-04-16",45.77,46.91,44.11,45.35,917700.0],["2020-04-17",47.05,47.9,45.71,46.71,1375500.0],["2020-04-20",45.57,48.71,45.13,47.96,843000.0],["2020-04-21",46.38,47.09,45.57,46.34,1039400.0],["2020-04-22",47.37,49.555,46.84,48.79,729000.0],["2020-04-23",49.21,50.26,48.168,49.37,967400.0],["2020-04-24",50.13,51.67,49.24,51.34,713500.0],["2020-04-27",52.08,53.68,52.02,52.65,708300.0],["2020-04-28",54.47,55.63,52.54,55.37,1066800.0],["2020-04-29",57.11,61.75,56.25,59.93,1291000.0],["2020-04-30",58.45,58.45,55.175,56.27,930900.0],["2020-05-01",54.57,55.49,50.91,51.37,994500.0],["2020-05-04",50.38,52.225,49.28,51.62,816600.0],["2020-05-05",52.79,56.51,51.78,55.0,787800.0],["2020-05-06",55.12,57.0,54.55,55.1,651700.0],["2020-05-07",56.07,57.07,55.27,55.69,467500.0],["2020-05-08",57.04,58.48,56.54,58.22,757100.0],["2020-05-11",56.7,58.185,56.26,56.9,729300.0],["2020-05-12",56.95,57.7,52.17,52.17,871400.0],["2020-05-13",51.43,52.69,49.72,51.2,703700.0],["2020-05-14",49.9,52.12,48.37,51.46,645600.0],["2020-05-15",51.59,53.16,50.96,52.43,538600.0],["2020-05-18",55.88,58.285,55.28,57.05,862900.0],["2020-05-19",56.77,59.55,56.365,56.48,614700.0],["2020-05-20",58.56,58.56,56.255,56.52,529500.0],["2020-05-21",56.42,58.79,56.03,57.65,620700.0],["2020-05-22",58.04,58.04,55.454,56.79,594800.0],["2020-05-26",59.87,61.54,58.89,59.89,736600.0],["2020-05-27",61.39,63.24,61.0,63.23,1049000.0],["2020-05-28",63.5,65.0,61.12,61.54,696800.0],["2020-05-29",61.01,62.4,59.845,61.97,1006200.0],["2020-06-01",61.65,62.84,60.25,62.17,695600.0],["2020-06-02",62.89,63.13,60.96,62.61,1019400.0],["2020-06-03",56.94,59.82,55.625,58.08,3548800.0],["2020-06-04",57.23,58.75,56.63,58.29,964900.0],["2020-06-05",60.43,66.35,59.94,65.81,1580600.0],["2020-06-08",66.34,67.94,65.83,67.57,1127700.0],["2020-06-09",65.95,67.26,63.69,65.03,614900.0],["2020-06-10",64.74,65.405,61.18,61.79,764800.0],["2020-06-11",58.55,59.31,56.06,56.22,1030900.0],["2020-06-12",59.0,59.99,55.46,57.83,1035400.0],["2020-06-15",55.74,61.4,55.31,60.91,851100.0],["2020-06-16",64.24,64.29,61.11,62.07,645900.0],["2020-06-17",62.22,62.74,60.98,61.19,505100.0],["2020-06-18",60.49,61.46,59.79,61.24,628000.0],["2020-06-19",62.11,63.98,60.13,60.47,1179000.0],["2020-06-22",60.1,61.66,58.88,60.49,563800.0],["2020-06-23",61.12,62.96,60.31,62.03,545500.0],["2020-06-24",60.78,61.44,58.59,60.04,495900.0],["2020-06-25",59.5,62.1,59.04,62.05,531400.0],["2020-06-26",61.33,62.075,57.72,57.86,977000.0],["2020-06-29",58.28,59.39,57.22,58.1,552000.0],["2020-06-30",58.13,59.22,57.74,58.67,737500.0],["2020-07-01",58.52,60.36,58.13,59.44,712100.0],["2020-07-02",59.95,60.5,58.42,58.67,557100.0],["2020-07-06",59.48,61.195,59.24,60.63,521300.0],["2020-07-07",60.0,60.65,57.7,58.1,601300.0],["2020-07-08",57.01,60.81,56.77,59.21,1335200.0],["2020-07-09",57.16,57.9,55.0,56.05,5370200.0],["2020-07-10",56.63,56.63,55.01,55.75,3322100.0],["2020-07-13",56.21,60.0,56.0,57.91,2677000.0],["2020-07-14",58.03,58.87,57.0,58.82,814600.0],["2020-07-15",59.81,60.985,59.13,60.48,771900.0],["2020-07-16",60.0,60.435,58.47,58.66,758500.0],["2020-07-17",58.76,59.36,57.82,58.27,418500.0],["2020-07-20",58.03,58.78,56.28,56.47,481600.0],["2020-07-21",57.06,59.15,56.65,57.83,732300.0],["2020-07-22",57.61,57.78,55.55,56.32,750500.0],["2020-07-23",56.09,56.83,55.275,56.03,682100.0],["2020-07-24",56.13,56.19,54.44,55.29,604000.0],["2020-07-27",55.11,55.11,53.16,54.27,738400.0],["2020-07-28",54.03,54.64,52.54,52.76,526200.0],["2020-07-29",52.93,54.3,52.93,53.75,571200.0],["2020-07-30",52.7,53.48,51.32,53.28,625000.0],["2020-07-31",53.13,53.13,51.0,51.56,800000.0],["2020-08-03",52.07,52.07,50.79,51.59,526900.0],["2020-08-04",51.42,52.69,50.78,51.12,645200.0],["2020-08-05",51.66,52.27,51.01,52.19,974800.0],["2020-08-06",52.19,53.37,51.39,51.77,455600.0],["2020-08-07",51.5,52.275,50.78,51.31,644800.0],["2020-08-10",51.41,54.3,51.25,54.01,625500.0],["2020-08-11",54.68,58.55,54.34,57.53,1107500.0],["2020-08-12",57.85,58.19,55.57,57.5,932700.0],["2020-08-13",57.16,58.9,56.61,58.43,706100.0],["2020-08-14",57.71,58.3,56.7,57.97,482800.0],["2020-08-17",57.86,58.18,56.995,57.51,293600.0],["2020-08-18",57.94,57.94,56.415,56.89,314300.0],["2020-08-19",56.73,57.965,56.61,56.75,627100.0],["2020-08-20",55.58,56.17,53.94,54.205,776800.0],["2020-08-21",53.82,54.62,53.61,54.06,571600.0],["2020-08-24",54.68,54.69,53.11,53.55,799000.0],["2020-08-25",53.96,54.91,53.55,54.66,571600.0],["2020-08-26",54.28,54.78,53.46,53.9,528700.0],["2020-08-27",54.22,56.62,53.86,56.17,796000.0],["2020-08-28",56.5,57.67,56.115,57.63,438500.0],["2020-08-31",57.36,58.49,56.82,57.48,644000.0],["2020-09-01",57.48,59.61,57.05,59.35,625800.0],["2020-09-02",59.75,60.53,59.34,60.33,739700.0],["2020-09-03",60.48,61.01,58.65,59.17,742400.0],["2020-09-04",59.82,60.18,55.76,58.47,967800.0],["2020-09-08",57.55,61.14,56.55,59.52,1521500.0],["2020-09-09",59.52,64.78,59.52,61.64,1459500.0],["2020-09-10",62.37,62.549,54.725,55.19,1039500.0],["2020-09-11",55.25,55.4,49.16,51.56,2970400.0],["2020-09-14",51.62,54.93,51.57,54.79,1195900.0],["2020-09-15",55.06,55.14,50.88,51.02,1059300.0],["2020-09-16",51.54,52.95,50.88,51.06,1089000.0],["2020-09-17",50.37,51.13,49.66,50.5,608300.0],["2020-09-18",50.99,50.99,48.55,49.92,1189800.0],["2020-09-21",48.0,48.445,46.55,48.38,789400.0],["2020-09-22",48.65,48.85,47.14,47.8,705800.0],["2020-09-23",48.08,48.93,46.95,47.19,808000.0],["2020-09-24",47.11,47.111,45.82,46.15,427300.0],["2020-09-25",45.82,47.87,45.82,47.57,989300.0],["2020-09-28",48.83,50.81,48.65,49.52,978300.0],["2020-09-29",49.36,50.27,48.77,49.46,530300.0],["2020-09-30",49.5,51.78,49.5,51.37,930200.0],["2020-10-01",51.52,53.23,51.42,51.86,717000.0],["2020-10-02",50.62,53.34,50.0,52.18,650700.0],["2020-10-05",52.71,53.83,52.011,52.54,415300.0],["2020-10-06",53.01,54.41,52.65,52.98,700100.0],["2020-10-07",53.43,54.99,53.15,54.54,625800.0],["2020-10-08",54.99,55.7,54.4,54.82,345200.0],["2020-10-09",55.58,55.93,54.65,55.2,365800.0],["2020-10-12",54.98,57.74,54.598,56.58,731900.0],["2020-10-13",55.71,56.34,53.58,55.6,701500.0],["2020-10-14",55.33,56.162,53.9,53.97,475100.0],["2020-10-15",52.86,53.9,52.51,53.46,514600.0],["2020-10-16",53.46,55.38,53.01,54.3,690300.0],["2020-10-19",54.48,54.534,51.62,52.05,702100.0],["2020-10-20",52.73,53.7,51.96,52.42,527300.0],["2020-10-21",52.62,53.87,52.262,53.15,483800.0],["2020-10-22",53.56,55.31,53.43,55.14,539200.0],["2020-10-23",56.49,58.09,55.828,57.66,754800.0],["2020-10-26",56.46,56.77,55.1,56.36,542300.0],["2020-10-27",55.93,56.595,54.335,55.02,580900.0],["2020-10-28",53.68,54.0,51.395,52.08,785100.0],["2020-10-29",51.52,51.88,49.09,51.41,825000.0],["2020-10-30",51.61,52.58,50.76,51.49,842300.0],["2020-11-02",52.61,53.49,51.255,52.99,601800.0],["2020-11-03",54.27,56.06,53.72,55.66,677000.0],["2020-11-04",54.87,56.73,52.605,52.7,1283000.0],["2020-11-05",52.95,54.54,52.12,53.34,820900.0],["2020-11-06",53.58,53.87,52.48,52.91,425400.0],["2020-11-09",56.94,65.31,55.21,64.06,2065500.0],["2020-11-10",65.0,66.28,61.43,66.07,1232600.0],["2020-11-11",66.3,68.45,65.86,68.07,1064000.0],["2020-11-12",66.89,67.42,63.29,63.9,1121700.0],["2020-11-13",64.93,67.88,64.06,67.66,578400.0],["2020-11-16",69.9,70.0,66.077,67.65,526900.0],["2020-11-17",65.99,67.71,65.5,67.42,465900.0],["2020-11-18",67.5,71.16,66.68,67.64,801600.0],["2020-11-19",66.94,68.58,66.77,68.34,471700.0],["2020-11-20",67.145,69.92,67.145,69.42,429300.0],["2020-11-23",68.24,71.1,68.23,70.5,524400.0],["2020-11-24",71.44,74.3,71.44,73.73,837000.0],["2020-11-25",72.9,72.9,70.79,71.53,376300.0],["2020-11-27",71.84,72.64,71.38,72.5,209100.0],["2020-11-30",72.31,72.61,70.44,71.69,833700.0],["2020-12-01",72.88,75.72,72.24,74.4,860400.0],["2020-12-02",71.07,72.455,68.37,71.35,959600.0],["2020-12-03",71.76,72.66,70.19,70.76,906800.0],["2020-12-04",71.75,72.54,69.96,70.6,1185000.0],["2020-12-07",70.58,70.7,68.05,68.75,1064100.0],["2020-12-08",68.5,69.0,65.265,68.02,1732800.0],["2020-12-09",68.54,68.75,63.7,64.99,836500.0],["2020-12-10",64.4,66.62,63.62,65.35,730300.0],["2020-12-11",64.21,65.59,63.17,64.63,922200.0],["2020-12-14",64.93,66.88,64.769,65.98,806700.0],["2020-12-15",66.55,69.45,66.24,67.62,1287700.0],["2020-12-16",67.92,68.32,65.42,65.76,819100.0],["2020-12-17",65.42,66.54,64.31,65.51,772200.0],["2020-12-18",65.71,66.24,64.5,65.26,1297300.0],["2020-12-21",64.0,66.61,63.19,66.49,932600.0],["2020-12-22",66.41,70.33,65.69,68.0,1380400.0],["2020-12-23",68.75,69.72,68.27,68.8,787700.0],["2020-12-24",69.13,69.4,67.82,68.33,212700.0],["2020-12-28",68.62,70.73,68.12,69.23,682200.0],["2020-12-29",69.85,69.94,68.81,69.11,400300.0],["2020-12-30",69.33,70.99,68.675,69.47,616400.0],["2020-12-31",69.19,69.98,68.42,69.71,412200.0],["2021-01-04",69.71,70.29,67.74,68.91,587800.0],["2021-01-05",69.04,72.0,68.77,70.75,791500.0],["2021-01-06",71.99,78.45,71.5,76.32,1376700.0],["2021-01-07",76.88,78.43,76.76,77.93,692700.0],["2021-01-08",77.55,78.035,72.985,75.27,813200.0],["2021-01-11",73.51,75.44,72.29,73.99,667400.0],["2021-01-12",74.25,76.39,74.13,76.03,414000.0],["2021-01-13",75.54,76.776,74.67,75.64,376000.0],["2021-01-14",76.32,78.59,76.24,78.1,516700.0],["2021-01-15",76.99,78.84,75.6,76.61,889300.0],["2021-01-19",78.57,82.0,76.99,81.36,1273100.0],["2021-01-20",81.18,82.45,80.56,81.6,759200.0],["2021-01-21",82.45,85.15,81.5,85.0,928800.0],["2021-01-22",83.53,85.64,82.4,85.36,725300.0],["2021-01-25",84.61,87.59,83.552,84.79,1355400.0],["2021-01-26",85.78,91.42,85.085,91.01,1772000.0],["2021-01-27",88.68,93.32,87.06,90.23,1811900.0],["2021-01-28",91.98,92.0,82.995,83.25,1168800.0],["2021-01-29",83.55,86.34,82.08,83.55,802300.0],["2021-02-01",82.8,85.14,82.21,83.85,451400.0],["2021-02-02",84.53,84.89,80.18,81.0,745400.0],["2021-02-03",80.89,81.33,77.96,78.31,897000.0],["2021-02-04",79.59,82.88,77.59,82.64,1145400.0],["2021-02-05",83.62,85.92,82.3,84.84,577200.0],["2021-02-08",84.81,86.67,83.68,86.19,627600.0],["2021-02-09",85.27,87.14,83.09,85.34,902900.0],["2021-02-10",88.52,90.65,84.86,86.21,815100.0],["2021-02-11",86.39,88.38,84.8,85.39,517200.0],["2021-02-12",85.79,86.99,84.24,85.13,540700.0],["2021-02-16",85.39,86.4,84.22,85.4,842700.0],["2021-02-17",80.15,80.53,79.41,80.3,4105300.0],["2021-02-18",78.71,80.51,76.77,77.97,3184700.0],["2021-02-19",78.55,79.71,77.32,79.33,1674300.0],["2021-02-22",78.89,80.44,77.36,79.07,632400.0],["2021-02-23",78.51,80.89,78.155,80.75,830100.0],["2021-02-24",80.9,84.421,80.23,83.84,1071700.0],["2021-02-25",83.84,85.795,81.3,83.59,670200.0],["2021-02-26",83.83,85.98,78.815,82.35,916400.0],["2021-03-01",84.38,84.82,82.87,83.37,535500.0],["2021-03-02",83.36,83.4,79.76,79.83,644900.0],["2021-03-03",79.81,81.65,77.91,78.18,604500.0],["2021-03-04",77.98,79.41,74.72,75.5,618800.0],["2021-03-05",76.95,80.48,74.5,79.46,1273800.0],["2021-03-08",80.2,81.3,77.602,77.86,548600.0],["2021-03-09",79.2,79.93,75.3,75.59,923600.0],["2021-03-10",76.44,78.27,74.88,76.45,880200.0],["2021-03-11",77.22,77.99,76.23,76.82,503700.0],["2021-03-12",76.88,79.4,75.76,79.17,706000.0],["2021-03-15",79.98,82.0,78.75,80.2,816200.0],["2021-03-16",79.0,79.87,73.95,74.53,1724600.0],["2021-03-17",73.1,73.91,72.15,73.4,1725200.0],["2021-03-18",72.81,75.28,71.33,71.53,834100.0],["2021-03-19",71.5,73.12,70.06,71.71,1809800.0],["2021-03-22",71.68,72.23,69.07,70.91,768600.0],["2021-03-23",70.27,72.18,69.84,70.48,790800.0],["2021-03-24",71.03,71.978,68.2,68.28,480300.0],["2021-03-25",67.68,70.14,66.557,69.83,446600.0],["2021-03-26",70.74,71.0,68.56,70.0,435000.0],["2021-03-29",69.56,70.51,67.06,67.2,803300.0],["2021-03-30",67.25,68.57,66.14,67.0,574500.0],["2021-03-31",67.65,68.86,66.88,68.0,882500.0],["2021-04-01",68.36,69.69,67.91,68.11,667000.0],["2021-04-05",69.2,69.2,66.26,66.81,700600.0],["2021-04-06",66.89,67.67,66.21,67.16,471600.0],["2021-04-07",67.37,67.525,66.061,66.24,586600.0],["2021-04-08",66.28,67.6,65.4,67.55,492300.0],["2021-04-09",68.18,69.63,67.41,69.33,563400.0],["2021-04-12",69.5,70.95,69.42,69.66,560800.0],["2021-04-13",70.245,70.245,68.66,70.03,595900.0],["2021-04-14",69.81,71.35,69.63,69.84,485200.0],["2021-04-15",70.34,71.23,69.04,70.01,264000.0],["2021-04-16",70.16,71.49,69.82,70.99,284800.0],["2021-04-19",71.12,71.45,69.88,70.74,460600.0],["2021-04-20",70.05,70.7,68.85,69.71,460600.0],["2021-04-21",69.83,71.31,69.42,71.2,320400.0],["2021-04-22",71.64,74.11,71.5,73.43,942500.0],["2021-04-23",73.32,74.54,72.71,73.53,679500.0],["2021-04-26",74.42,77.04,74.01,76.33,655400.0],["2021-04-27",76.1,76.64,74.86,76.23,354400.0],["2021-04-28",76.44,77.16,75.63,76.48,315000.0],["2021-04-29",77.35,77.85,76.08,77.42,432100.0],["2021-04-30",77.18,77.29,75.32,75.97,501000.0],["2021-05-03",76.37,76.77,74.84,75.28,366400.0],["2021-05-04",74.44,75.38,72.94,74.31,316400.0],["2021-05-05",74.69,74.69,72.94,73.59,224500.0],["2021-05-06",73.59,73.88,70.83,73.12,284500.0],["2021-05-07",72.99,75.0,72.82,74.53,180500.0],["2021-05-10",74.35,74.35,71.05,71.79,293100.0],["2021-05-11",70.1,73.24,69.685,72.16,496600.0],["2021-05-12",71.9,73.88,71.5,73.64,897600.0],["2021-05-13",73.62,75.19,72.64,74.37,721200.0],["2021-05-14",75.24,75.58,73.735,74.43,413800.0],["2021-05-17",74.48,76.67,74.029,76.53,290800.0],["2021-05-18",76.61,78.665,74.52,77.4,492100.0],["2021-05-19",76.64,77.47,75.1,77.37,289600.0],["2021-05-20",77.48,78.22,76.84,78.08,312700.0],["2021-05-21",78.49,79.25,77.68,78.14,392800.0],["2021-05-24",78.66,78.75,77.73,77.73,283600.0],["2021-05-25",78.0,79.2,77.9,79.01,375600.0],["2021-05-26",79.52,80.23,78.58,80.01,498200.0],["2021-05-27",80.75,82.0,79.52,81.82,448400.0],["2021-05-28",81.78,84.2,81.0,83.12,870400.0],["2021-06-01",82.64,83.89,82.13,83.33,414600.0],["2021-06-02",83.59,84.78,82.91,84.6,526400.0],["2021-06-03",84.36,84.435,81.12,81.38,434200.0],["2021-06-04",81.91,82.17,80.46,81.1,390700.0],["2021-06-07",81.56,82.56,80.59,82.31,740800.0],["2021-06-08",76.94,83.54,74.75,81.44,1280300.0],["2021-06-09",82.22,82.52,77.96,77.96,592900.0],["2021-06-10",79.12,79.61,77.85,77.98,580200.0],["2021-06-11",77.84,78.82,77.505,78.51,433100.0],["2021-06-14",78.91,79.16,76.84,77.0,474300.0],["2021-06-15",77.0,78.26,76.7,77.06,467400.0],["2021-06-16",76.66,79.25,75.84,78.69,752400.0],["2021-06-17",78.88,79.7,76.99,78.31,499700.0],["2021-06-18",77.23,78.59,77.12,77.37,658000.0],["2021-06-21",77.78,80.86,76.153,80.8,421800.0],["2021-06-22",81.365,82.38,79.88,82.24,402000.0],["2021-06-23",82.28,84.38,82.13,83.74,423800.0],["2021-06-24",83.68,83.93,82.15,83.27,386600.0],["2021-06-25",83.73,84.71,82.8,83.34,781400.0],["2021-06-28",83.07,83.72,81.81,82.26,344600.0],["2021-06-29",82.13,83.64,81.53,83.3,240700.0],["2021-06-30",83.14,83.16,79.03,80.48,750600.0],["2021-07-01",80.39,82.37,80.19,81.09,525500.0],["2021-07-02",81.89,82.71,81.5,82.65,301700.0],["2021-07-06",82.58,82.58,79.08,80.85,396400.0],["2021-07-07",80.92,81.99,79.12,79.83,271800.0],["2021-07-08",78.45,78.6,76.42,77.73,381700.0],["2021-07-09",78.64,79.41,78.52,79.24,362700.0],["2021-07-12",79.0,80.5,78.2,80.01,340800.0],["2021-07-13",79.46,79.53,78.2,78.28,191700.0],["2021-07-14",78.87,78.87,76.5,76.93,511000.0],["2021-07-15",76.29,77.4,75.77,76.02,304000.0],["2021-07-16",77.0,77.435,74.8,74.97,451900.0],["2021-07-19",73.63,74.96,72.39,73.08,455700.0],["2021-07-20",73.25,75.47,73.11,75.0,545000.0],["2021-07-21",75.62,76.29,74.75,75.67,347700.0],["2021-07-22",75.39,75.91,73.91,74.42,253900.0],["2021-07-23",75.03,75.03,73.61,74.42,154500.0],["2021-07-26",74.83,75.07,73.45,74.62,146500.0],["2021-07-27",74.31,74.31,72.92,74.28,353000.0],["2021-07-28",74.63,76.33,73.69,75.41,354400.0],["2021-07-29",76.16,76.31,74.55,74.57,299700.0],["2021-07-30",74.1,75.245,73.84,73.98,265900.0],["2021-08-02",74.45,75.39,72.38,74.17,282200.0],["2021-08-03",74.41,74.575,71.86,72.17,349600.0],["2021-08-04",71.51,73.225,71.11,71.97,212900.0],["2021-08-05",72.1,73.84,71.17,73.59,329800.0],["2021-08-06",74.14,74.72,72.82,73.17,289500.0],["2021-08-09",73.23,73.595,72.01,72.41,207000.0],["2021-08-10",72.64,72.99,71.24,71.82,368900.0],["2021-08-11",71.93,72.58,68.95,69.9,422200.0],["2021-08-12",70.07,70.31,68.8,69.27,535300.0],["2021-08-13",69.12,69.465,68.2,68.45,519000.0],["2021-08-16",68.31,68.37,64.92,64.98,820300.0],["2021-08-17",61.0,62.98,60.21,61.85,2223800.0],["2021-08-18",62.44,64.11,61.81,62.83,902800.0],["2021-08-19",62.45,63.41,62.22,62.64,377300.0],["2021-08-20",62.32,63.61,62.2,63.1,347900.0],["2021-08-23",63.33,64.63,63.33,63.56,381800.0],["2021-08-24",63.8,65.09,63.8,64.6,565200.0],["2021-08-25",64.44,65.15,64.04,64.45,358600.0],["2021-08-26",64.38,64.84,63.59,64.1,350700.0],["2021-08-27",64.16,66.29,64.16,65.79,397700.0],["2021-08-30",65.8,66.34,63.97,64.21,410700.0],["2021-08-31",64.43,64.9,63.47,64.17,317700.0],["2021-09-01",64.63,65.5,63.84,64.71,466500.0],["2021-09-02",64.82,66.32,64.59,66.12,432700.0],["2021-09-03",65.84,66.75,63.92,64.78,651800.0],["2021-09-07",65.286,66.25,64.415,65.16,541200.0],["2021-09-08",64.75,65.26,62.96,63.18,697900.0],["2021-09-09",65.818,67.793,64.49,65.97,1410100.0],["2021-09-10",64.955,66.105,63.04,63.79,664600.0],["2021-09-13",64.44,65.0,62.63,64.22,472900.0],["2021-09-14",64.7,64.7,61.09,61.42,432100.0],["2021-09-15",61.42,62.64,60.66,61.37,672000.0],["2021-09-16",61.55,62.34,60.4,61.83,623600.0],["2021-09-17",62.3,64.64,61.77,64.06,1367400.0],["2021-09-20",62.97,62.97,61.18,61.94,430100.0],["2021-09-21",61.89,63.13,60.94,61.14,349300.0],["2021-09-22",61.24,62.44,60.7,62.2,583000.0],["2021-09-23",62.41,65.07,61.85,65.02,568100.0],["2021-09-24",64.81,66.75,64.49,66.1,722700.0],["2021-09-27",66.53,69.9,66.24,67.67,692000.0],["2021-09-28",67.43,67.6,65.69,66.01,848600.0],["2021-09-29",66.13,67.92,65.84,66.99,442700.0],["2021-09-30",67.53,68.0,64.68,64.76,474600.0],["2021-10-01",65.55,67.28,64.2,66.77,458800.0],["2021-10-04",66.67,67.3,65.3,65.57,309300.0],["2021-10-05",65.63,67.21,65.1,65.27,488500.0],["2021-10-06",64.29,65.33,62.79,63.57,399800.0],["2021-10-07",63.75,65.55,63.74,64.82,287900.0],["2021-10-08",64.73,65.09,64.29,64.66,173300.0],["2021-10-11",64.75,66.17,64.35,64.56,212100.0],["2021-10-12",64.65,65.17,64.135,64.53,194800.0],["2021-10-13",64.62,65.72,62.665,63.34,321200.0],["2021-10-14",64.59,65.09,63.26,63.62,522500.0],["2021-10-15",64.76,65.25,63.15,63.15,343100.0],["2021-10-18",62.52,63.69,62.16,63.63,442000.0],["2021-10-19",63.86,65.46,63.59,65.32,322700.0],["2021-10-20",65.38,67.25,64.505,67.16,528500.0],["2021-10-21",67.23,67.96,64.76,65.87,349600.0],["2021-10-22",65.61,67.64,65.15,67.59,491100.0],["2021-10-25",66.86,68.4,66.321,67.88,370500.0],["2021-10-26",67.78,68.97,67.076,67.96,296200.0],["2021-10-27",67.64,67.66,65.37,65.73,189900.0],["2021-10-28",66.04,67.35,65.83,66.0,285600.0],["2021-10-29",65.67,66.356,64.75,66.18,389100.0],["2021-11-01",66.42,68.63,66.42,68.18,271100.0],["2021-11-02",68.35,68.38,66.34,67.69,329900.0],["2021-11-03",67.5,70.27,67.5,69.39,314300.0],["2021-11-04",69.53,69.99,68.18,68.42,218100.0],["2021-11-05",69.15,73.29,68.1,68.24,574900.0],["2021-11-08",68.75,69.39,68.0,69.12,278000.0],["2021-11-09",68.88,69.18,67.4,68.2,350700.0],["2021-11-10",68.23,71.54,67.928,69.52,582300.0],["2021-11-11",69.41,69.41,68.22,69.1,162000.0],["2021-11-12",69.29,69.48,67.38,67.68,203400.0],["2021-11-15",68.13,68.13,66.879,67.34,296600.0],["2021-11-16",67.37,68.1,66.331,67.38,287900.0],["2021-11-17",66.93,67.43,65.29,65.3,276800.0],["2021-11-18",65.25,65.54,62.18,62.87,461100.0],["2021-11-19",62.43,62.86,61.2,61.34,268300.0],["2021-11-22",61.96,61.96,59.522,60.76,420600.0],["2021-11-23",60.975,63.33,60.115,63.18,476100.0],["2021-11-24",62.71,63.62,62.12,63.29,173100.0],["2021-11-26",61.32,61.32,56.6,57.39,470700.0],["2021-11-29",58.21,58.65,55.925,57.35,558400.0],["2021-11-30",56.7,58.28,54.46,54.68,592600.0],["2021-12-01",55.55,57.67,54.45,54.45,761200.0],["2021-12-02",55.37,57.03,54.62,56.64,1013000.0],["2021-12-03",56.62,56.62,54.24,54.3,671900.0],["2021-12-06",54.7,57.28,53.6,56.67,911100.0],["2021-12-07",38.64,45.38,36.805,42.73,8313500.0],["2021-12-08",42.8,45.299,42.77,43.71,2826600.0],["2021-12-09",43.15,43.43,41.3,42.07,1657000.0],["2021-12-10",42.7,43.7,40.63,40.85,1455300.0],["2021-12-13",40.43,41.7,40.2,41.16,1090400.0],["2021-12-14",40.64,41.515,40.07,40.24,1573000.0],["2021-12-15",40.0,40.58,39.21,40.55,1588400.0],["2021-12-16",41.0,42.49,39.821,40.07,1333100.0],["2021-12-17",40.26,41.23,39.9,40.43,1730100.0],["2021-12-20",39.59,40.0,38.53,39.52,1194000.0],["2021-12-21",39.77,43.93,39.725,43.87,1503600.0],["2021-12-22",43.8,44.63,43.21,44.02,1282700.0],["2021-12-23",44.626,45.4,44.023,44.9,698100.0],["2021-12-27",45.0,45.5,44.36,44.98,584300.0],["2021-12-28",44.74,45.9,44.2,44.43,591700.0],["2021-12-29",44.26,44.83,43.64,43.99,388400.0],["2021-12-30",44.02,45.0,43.71,43.86,332900.0],["2021-12-31",43.69,45.05,43.61,44.24,518000.0],["2022-01-03",44.66,46.9,43.98,46.84,803700.0],["2022-01-04",47.15,47.48,45.71,47.13,795800.0],["2022-01-05",47.08,48.427,46.16,46.5,870800.0],["2022-01-06",46.35,47.08,45.21,46.29,728200.0],["2022-01-07",46.42,47.52,45.33,45.4,657800.0],["2022-01-10",44.61,49.65,44.24,49.52,1577200.0],["2022-01-11",49.52,50.9,48.98,50.59,1063000.0],["2022-01-12",50.5,50.82,49.47,49.73,997100.0],["2022-01-13",49.83,50.45,49.16,49.85,643000.0],["2022-01-14",49.33,50.46,49.12,49.94,489900.0],["2022-01-18",49.79,50.112,48.63,49.14,513800.0],["2022-01-19",48.97,49.69,47.77,48.47,428400.0],["2022-01-20",48.78,50.4,48.75,49.01,765500.0],["2022-01-21",48.88,51.33,48.88,49.97,891800.0],["2022-01-24",48.81,51.38,48.425,51.32,1085000.0],["2022-01-25",50.98,52.49,49.71,51.62,754400.0],["2022-01-26",51.66,53.34,50.49,51.45,1063600.0],["2022-01-27",51.4,53.525,51.19,51.82,718700.0],["2022-01-28",51.46,51.71,49.69,51.28,867700.0],["2022-01-31",50.7,53.51,50.7,53.44,736600.0],["2022-02-01",53.5,53.96,52.68,53.61,637000.0],["2022-02-02",53.45,53.59,51.84,52.81,844400.0],["2022-02-03",52.65,53.33,51.965,52.78,608500.0],["2022-02-04",52.76,55.39,52.02,54.78,820900.0],["2022-02-07",54.53,55.95,54.02,55.03,687900.0],["2022-02-08",55.18,56.95,54.55,56.51,745100.0],["2022-02-09",56.85,57.525,55.55,56.11,849900.0],["2022-02-10",55.39,58.68,55.101,57.5,760800.0],["2022-02-11",57.18,59.11,56.91,57.5,608200.0],["2022-02-14",57.52,58.12,56.131,57.64,704700.0],["2022-02-15",57.85,59.25,57.24,57.44,897800.0],["2022-02-16",57.43,57.43,56.0,56.17,589800.0],["2022-02-17",55.48,55.86,52.13,52.46,778900.0],["2022-02-18",52.59,53.18,51.39,52.19,682900.0],["2022-02-22",51.6,54.07,51.194,51.6,1096000.0],["2022-02-23",53.1,55.293,52.25,53.5,982300.0],["2022-02-24",51.3,53.71,51.01,53.4,779800.0],["2022-02-25",53.54,54.0,52.26,53.25,615100.0],["2022-02-28",52.54,53.89,52.53,53.71,926500.0],["2022-03-01",53.23,53.695,52.09,52.46,900600.0],["2022-03-02",52.78,53.86,52.66,53.61,483200.0],["2022-03-03",53.7,53.7,51.01,51.75,538300.0],["2022-03-04",51.48,52.51,50.95,52.34,438400.0],["2022-03-07",52.29,52.72,50.35,51.08,533100.0],["2022-03-08",51.39,53.38,50.59,52.28,437200.0],["2022-03-09",52.77,54.16,51.45,54.02,466800.0],["2022-03-10",53.0,53.84,51.86,53.67,388500.0],["2022-03-11",53.81,53.81,51.84,51.86,299700.0],["2022-03-14",52.19,52.793,51.1,52.0,569000.0],["2022-03-15",52.45,54.29,51.425,54.08,552400.0],["2022-03-16",54.63,56.66,53.74,56.63,973700.0],["2022-03-17",56.46,57.28,55.72,56.74,529600.0],["2022-03-18",56.68,58.49,55.66,58.45,1148000.0],["2022-03-21",58.19,58.68,56.915,57.81,554200.0],["2022-03-22",58.18,59.47,58.07,58.53,765000.0],["2022-03-23",58.86,61.16,57.37,59.2,1150700.0],["2022-03-24",59.19,63.26,59.0,63.03,1081300.0],["2022-03-25",62.55,65.29,62.295,64.33,1088300.0],["2022-03-28",64.96,66.152,64.19,65.26,972400.0],["2022-03-29",65.85,67.45,65.42,66.92,943800.0],["2022-03-30",67.9,67.9,66.6,67.25,780800.0],["2022-03-31",67.0,68.88,66.58,67.44,838800.0],["2022-04-01",67.15,68.88,66.84,67.35,703900.0],["2022-04-04",67.15,67.72,65.89,66.99,510300.0],["2022-04-05",66.88,68.315,65.73,67.21,1073900.0],["2022-04-06",66.94,67.9,65.59,67.5,668900.0],["2022-04-07",68.37,68.45,66.555,67.22,526600.0],["2022-04-08",67.04,67.87,66.4,67.29,413700.0],["2022-04-11",67.52,68.31,66.86,67.96,1085700.0],["2022-04-12",68.24,69.845,67.75,68.69,955100.0],["2022-04-13",68.8,69.41,68.0,68.69,398100.0],["2022-04-14",68.5,70.555,68.3,70.01,626800.0],["2022-04-18",69.56,69.56,67.92,68.89,433200.0],["2022-04-19",69.03,71.7,69.03,71.29,1040800.0],["2022-04-20",71.54,72.52,71.07,71.62,517000.0],["2022-04-21",71.85,72.7,69.21,69.55,604700.0],["2022-04-22",69.21,69.29,66.54,66.73,457500.0],["2022-04-25",65.88,67.47,65.05,67.36,542900.0],["2022-04-26",66.64,66.74,63.98,64.39,478500.0],["2022-04-27",64.29,66.305,63.982,64.86,1014500.0],["2022-04-28",64.89,65.49,63.18,64.05,1008200.0],["2022-04-29",63.71,63.71,62.06,62.32,591100.0],["2022-05-02",62.22,63.97,61.85,63.92,1281400.0],["2022-05-03",63.99,64.69,62.04,62.07,433100.0],["2022-05-04",63.105,63.87,60.86,63.2,1252200.0],["2022-05-05",62.63,63.53,59.355,60.39,533600.0],["2022-05-06",60.12,60.69,57.79,58.8,601500.0],["2022-05-09",58.51,59.09,56.24,56.8,526700.0],["2022-05-10",57.24,58.03,54.617,55.99,1195600.0],["2022-05-11",56.26,57.88,53.885,54.14,1058600.0],["2022-05-12",53.34,55.49,53.1,54.76,627500.0],["2022-05-13",55.61,58.37,55.535,57.68,643500.0],["2022-05-16",57.48,57.99,56.75,57.24,408300.0],["2022-05-17",58.47,60.48,58.16,60.42,511000.0],["2022-05-18",59.63,60.64,58.21,58.57,488100.0],["2022-05-19",57.81,59.925,57.45,59.01,603600.0],["2022-05-20",59.45,60.26,57.455,59.23,518300.0],["2022-05-23",59.65,60.04,58.19,60.03,320700.0],["2022-05-24",59.62,59.845,57.51,59.26,376800.0],["2022-05-25",59.27,60.49,58.61,60.28,557500.0],["2022-05-26",60.86,62.745,60.61,60.98,464300.0],["2022-05-27",61.25,62.87,61.22,62.8,412800.0],["2022-05-31",62.22,63.58,61.505,62.58,673000.0],["2022-06-01",62.81,63.14,60.455,62.17,428800.0],["2022-06-02",62.07,64.04,61.41,63.73,547300.0],["2022-06-03",63.65,64.53,62.89,64.06,662100.0],["2022-06-06",64.67,64.78,61.59,62.45,879800.0],["2022-06-07",64.04,66.13,63.17,65.36,1242700.0],["2022-06-08",65.31,65.69,63.12,63.85,918200.0],["2022-06-09",63.85,63.85,62.74,63.1,677000.0],["2022-06-10",62.13,65.41,62.13,64.05,1057400.0],["2022-06-13",62.26,65.6,62.032,64.63,1193900.0],["2022-06-14",64.72,69.75,64.645,68.42,1609600.0],["2022-06-15",68.53,70.39,66.715,68.22,1056300.0],["2022-06-16",66.83,68.65,66.055,67.9,942700.0],["2022-06-17",68.43,69.99,67.61,68.53,1469800.0],["2022-06-21",69.03,70.935,68.11,69.01,826700.0],["2022-06-22",68.08,69.43,66.84,67.14,1083400.0],["2022-06-23",67.73,68.27,65.2,66.75,1141600.0],["2022-06-24",66.84,68.249,65.46,66.81,1454000.0],["2022-06-27",67.08,68.06,66.42,66.75,813200.0],["2022-06-28",66.78,67.94,64.31,65.12,773900.0],["2022-06-29",64.83,64.83,62.62,63.53,622600.0],["2022-06-30",62.79,63.645,61.07,61.39,818000.0],["2022-07-01",60.91,61.68,57.28,57.67,1110300.0],["2022-07-05",57.02,58.84,54.85,58.83,1082900.0],["2022-07-06",58.53,61.36,58.53,60.96,896900.0],["2022-07-07",60.63,63.1,60.62,62.54,829600.0],["2022-07-08",62.5,67.67,61.0,65.54,1219800.0],["2022-07-11",64.88,64.88,61.52,61.85,680700.0],["2022-07-12",60.28,60.69,58.42,58.75,1050900.0],["2022-07-13",58.5,61.22,58.2,59.49,951700.0],["2022-07-14",58.56,59.43,56.645,57.05,610900.0],["2022-07-15",58.03,59.65,57.03,58.99,563700.0],["2022-07-18",59.72,60.58,58.32,58.44,380300.0],["2022-07-19",58.83,60.42,58.7,59.9,443200.0],["2022-07-20",59.58,59.65,58.4,58.98,615400.0],["2022-07-21",58.68,59.57,57.57,58.32,833900.0],["2022-07-22",58.19,58.38,56.4,56.95,548300.0],["2022-07-25",57.64,58.97,56.39,58.95,547900.0],["2022-07-26",58.58,59.49,58.34,59.21,368800.0],["2022-07-27",59.79,60.01,58.33,58.74,686100.0],["2022-07-28",58.95,59.24,55.54,57.99,706000.0],["2022-07-29",57.86,58.68,56.47,58.17,532600.0],["2022-08-01",57.63,58.5,55.92,57.05,805600.0],["2022-08-02",57.05,57.908,55.07,57.67,920000.0],["2022-08-03",58.28,59.48,57.82,58.89,502500.0],["2022-08-04",58.06,59.23,57.073,57.34,323500.0],["2022-08-05",57.18,61.14,55.923,60.09,689400.0],["2022-08-08",60.35,61.92,59.76,60.75,881900.0],["2022-08-09",60.86,61.83,60.5,60.65,530600.0],["2022-08-10",61.49,61.49,59.45,60.54,556900.0],["2022-08-11",60.48,61.24,59.714,60.57,593400.0],["2022-08-12",61.05,61.8,60.56,61.68,322200.0],["2022-08-15",61.21,63.03,61.21,62.67,367700.0],["2022-08-16",62.69,63.01,61.33,62.19,405500.0],["2022-08-17",61.93,61.93,60.52,60.81,435800.0],["2022-08-18",61.05,61.21,59.84,60.54,454900.0],["2022-08-19",60.43,61.76,59.92,61.5,389400.0],["2022-08-22",61.23,61.7,60.345,61.66,359200.0],["2022-08-23",61.87,62.15,59.58,60.6,545400.0],["2022-08-24",60.68,62.21,59.91,62.0,427700.0],["2022-08-25",62.1,63.35,62.1,62.82,310800.0],["2022-08-26",62.92,64.28,62.22,63.56,504200.0],["2022-08-29",62.87,65.245,60.272,65.01,950900.0],["2022-08-30",64.86,66.65,64.335,66.2,901000.0],["2022-08-31",66.88,66.98,65.28,66.08,732200.0],["2022-09-01",65.55,66.6,64.04,65.71,757400.0],["2022-09-02",66.07,66.69,63.83,63.99,887600.0],["2022-09-06",63.96,65.0,63.14,63.44,1117900.0],["2022-09-07",66.3,68.69,62.52,64.08,1776300.0],["2022-09-08",63.78,66.21,62.48,65.98,901600.0],["2022-09-09",66.97,67.75,66.13,66.94,591000.0],["2022-09-12",67.41,68.76,66.74,68.3,630800.0],["2022-09-13",68.7,70.31,68.31,69.99,1071800.0],["2022-09-14",69.4,71.35,68.88,71.28,685800.0],["2022-09-15",71.2,73.1,71.03,72.61,1085600.0],["2022-09-16",72.72,72.72,69.91,71.36,1128800.0],["2022-09-19",70.38,71.94,69.84,71.88,608300.0],["2022-09-20",72.29,73.25,70.9,71.14,803500.0],["2022-09-21",70.85,73.54,70.825,71.85,748200.0],["2022-09-22",72.41,74.04,71.81,73.5,1163000.0],["2022-09-23",72.17,73.07,69.06,71.73,1378400.0],["2022-09-26",71.04,72.46,70.17,70.66,830600.0],["2022-09-27",71.07,72.3,70.05,70.9,813500.0],["2022-09-28",71.01,71.4,69.67,70.59,709100.0],["2022-09-29",70.54,70.54,68.65,69.05,752900.0],["2022-09-30",68.94,70.63,67.05,67.17,840500.0],["2022-10-03",67.87,68.57,66.233,67.64,954100.0],["2022-10-04",68.24,69.66,66.46,67.22,1200500.0],["2022-10-05",67.2,68.67,66.34,68.28,616100.0],["2022-10-06",68.62,69.17,67.29,67.5,497400.0],["2022-10-07",67.37,67.62,66.29,67.32,710700.0],["2022-10-10",67.17,67.365,65.81,66.74,476200.0],["2022-10-11",66.4,68.13,65.82,67.99,849200.0],["2022-10-12",68.0,69.24,67.51,68.92,703300.0],["2022-10-13",68.79,72.59,68.21,72.58,1586100.0],["2022-10-14",72.22,73.24,70.95,71.03,769100.0],["2022-10-17",72.23,73.69,71.42,72.44,658800.0],["2022-10-18",72.89,74.1,71.41,72.19,788800.0],["2022-10-19",72.33,73.34,71.44,72.45,815000.0],["2022-10-20",72.5,74.0,71.53,73.98,800300.0],["2022-10-21",75.0,75.65,72.5,75.62,877200.0],["2022-10-24",75.47,76.6,74.53,75.55,832300.0],["2022-10-25",76.21,77.702,75.55,75.92,801700.0],["2022-10-26",76.54,77.79,75.47,75.78,596300.0],["2022-10-27",75.94,75.94,73.68,73.93,810200.0],["2022-10-28",74.44,77.17,74.42,76.4,603400.0],["2022-10-31",76.51,78.145,75.912,77.91,609900.0],["2022-11-01",77.88,78.96,75.98,78.5,841700.0],["2022-11-02",78.49,79.2,76.13,76.72,710600.0],["2022-11-03",75.97,77.34,75.03,76.13,501400.0],["2022-11-04",76.18,77.88,74.574,76.31,630300.0],["2022-11-07",76.4,78.015,75.47,76.04,488500.0],["2022-11-08",76.19,76.65,74.98,75.68,529600.0],["2022-11-09",74.86,75.43,73.96,74.66,676100.0],["2022-11-10",75.85,75.85,65.34,65.87,1899400.0],["2022-11-11",65.88,66.045,62.89,64.15,1641400.0],["2022-11-14",64.41,65.14,63.08,63.45,685900.0],["2022-11-15",63.66,63.66,60.77,61.12,1623200.0],["2022-11-16",61.23,61.62,57.54,57.65,1177600.0],["2022-11-17",57.69,61.32,57.38,60.7,1188700.0],["2022-11-18",61.46,63.31,60.6,61.63,733400.0],["2022-11-21",61.12,63.245,61.02,62.91,662000.0],["2022-11-22",62.88,65.27,62.6,63.82,856900.0],["2022-11-23",63.87,64.64,61.58,61.72,621600.0],["2022-11-25",61.8,63.0,61.5,62.51,201600.0],["2022-11-28",62.52,63.32,61.8,62.41,905800.0],["2022-11-29",62.49,63.26,61.98,62.74,440600.0],["2022-11-30",63.11,64.69,62.87,63.48,1149800.0],["2022-12-01",63.31,63.815,62.21,63.27,962400.0],["2022-12-02",63.0,65.945,63.0,65.52,811200.0],["2022-12-05",66.16,68.02,65.0,67.73,1339600.0],["2022-12-06",67.11,67.11,64.48,65.67,1538500.0],["2022-12-07",64.8,69.99,64.8,66.14,1278400.0],["2022-12-08",66.24,66.88,64.2,64.65,925600.0],["2022-12-09",64.87,64.87,62.13,62.52,825600.0],["2022-12-12",63.28,63.845,60.92,63.0,875900.0],["2022-12-13",62.0,62.0,59.05,60.49,1763800.0],["2022-12-14",60.53,64.23,60.53,63.04,1344300.0],["2022-12-15",63.04,63.15,60.32,61.87,1231300.0],["2022-12-16",61.67,62.23,59.805,60.67,1709300.0],["2022-12-19",60.23,62.855,60.23,61.89,654500.0],["2022-12-20",61.89,63.22,61.4,62.16,546500.0],["2022-12-21",62.83,63.08,61.39,61.77,647700.0],["2022-12-22",62.37,62.92,59.97,60.83,526000.0],["2022-12-23",60.8,61.97,60.49,61.62,502200.0],["2022-12-27",61.73,62.52,61.01,61.66,366800.0],["2022-12-28",61.5,61.97,60.55,61.45,403300.0],["2022-12-29",61.73,62.147,60.92,61.01,301700.0],["2022-12-30",60.91,61.695,60.42,61.64,370600.0],["2023-01-03",61.45,61.78,59.31,60.7,615100.0],["2023-01-04",60.66,61.14,60.035,60.37,448900.0],["2023-01-05",60.17,61.35,59.81,61.07,657600.0],["2023-01-06",61.28,61.34,60.08,60.51,455200.0],["2023-01-09",60.93,61.7,57.81,57.93,1014700.0],["2023-01-10",58.08,58.755,56.84,57.48,612800.0],["2023-01-11",57.43,57.98,56.2,56.71,984400.0],["2023-01-12",56.54,58.44,55.6,58.42,934800.0],["2023-01-13",58.5,60.585,58.28,59.87,734300.0],["2023-01-17",59.57,60.8,59.25,60.55,608500.0],["2023-01-18",60.38,60.94,58.62,58.66,642700.0],["2023-01-19",58.79,59.22,58.02,58.04,365600.0],["2023-01-20",58.26,59.0,57.037,57.41,678100.0],["2023-01-23",57.58,58.07,56.12,56.64,914900.0],["2023-01-24",57.4,57.6,56.04,57.13,1057900.0],["2023-01-25",57.21,59.073,57.16,58.93,662400.0],["2023-01-26",59.07,60.14,58.945,59.21,651100.0],["2023-01-27",59.29,60.32,58.88,60.31,534900.0],["2023-01-30",60.46,61.43,59.19,59.26,360300.0],["2023-01-31",59.43,61.16,59.43,60.85,595100.0],["2023-02-01",60.72,61.5,58.875,58.99,1148800.0],["2023-02-02",58.27,59.09,55.52,58.9,2124900.0],["2023-02-03",59.33,60.34,58.24,60.04,873000.0],["2023-02-06",60.04,62.62,59.42,60.75,1143400.0],["2023-02-07",60.85,62.45,60.675,62.42,884200.0],["2023-02-08",62.59,63.56,62.17,62.19,611400.0],["2023-02-09",61.82,61.82,60.3,60.33,532300.0],["2023-02-10",60.81,63.08,60.5,62.95,716900.0],["2023-02-13",62.71,63.16,61.75,63.13,629500.0],["2023-02-14",63.04,65.25,62.56,63.6,832800.0],["2023-02-15",62.81,65.928,62.61,65.69,564500.0],["2023-02-16",65.86,67.36,65.48,66.1,784400.0],["2023-02-17",66.23,66.8,65.175,66.07,489600.0],["2023-02-21",66.2,66.445,65.12,65.65,750900.0],["2023-02-22",66.79,67.356,65.26,65.3,523300.0],["2023-02-23",65.24,65.925,64.46,65.27,503700.0],["2023-02-24",65.03,65.995,64.27,64.67,643400.0],["2023-02-27",64.61,65.42,64.02,65.2,513700.0],["2023-02-28",65.4,66.196,65.13,65.17,388800.0],["2023-03-01",64.91,66.13,64.89,65.39,542200.0],["2023-03-02",65.16,66.32,64.81,66.16,340900.0],["2023-03-03",65.98,66.225,65.34,65.96,478900.0],["2023-03-06",65.81,66.59,65.43,66.0,420600.0],["2023-03-07",66.04,67.86,66.04,67.41,870700.0],["2023-03-08",67.35,68.83,66.31,66.96,999600.0],["2023-03-09",66.96,68.05,66.14,66.49,791000.0],["2023-03-10",65.91,65.94,60.26,61.68,1473700.0],["2023-03-13",58.6,59.74,52.27,52.44,2766600.0],["2023-03-14",54.82,57.87,54.365,57.7,2354100.0],["2023-03-15",56.67,56.77,53.66,55.76,1042200.0],["2023-03-16",54.35,59.21,54.15,59.0,1141900.0],["2023-03-17",58.93,58.93,55.462,55.83,1357000.0],["2023-03-20",55.9,57.63,55.9,56.67,603700.0],["2023-03-21",57.59,59.04,57.43,58.26,859300.0],["2023-03-22",59.76,59.92,57.1,57.14,1342200.0],["2023-03-23",57.26,58.91,56.79,57.68,776600.0],["2023-03-24",56.91,56.98,54.04,56.02,799600.0],["2023-03-27",57.14,58.495,57.04,57.69,455900.0],["2023-03-28",57.27,58.18,57.07,57.47,772300.0],["2023-03-29",58.1,58.92,57.543,58.31,594100.0],["2023-03-30",58.91,58.91,57.19,57.92,405600.0],["2023-03-31",58.5,59.165,58.22,58.71,517200.0],["2023-04-03",58.54,59.56,56.695,57.33,884600.0],["2023-04-04",57.0,57.19,55.47,55.9,761400.0],["2023-04-05",55.83,55.93,54.505,55.81,827700.0],["2023-04-06",55.89,57.04,55.59,56.99,402700.0],["2023-04-10",57.0,57.74,56.566,57.61,351500.0],["2023-04-11",57.89,58.645,57.525,58.09,756600.0],["2023-04-12",58.15,58.63,57.06,57.41,440700.0],["2023-04-13",57.43,57.98,56.91,57.12,293500.0],["2023-04-14",57.51,58.06,56.66,57.08,340800.0],["2023-04-17",57.2,58.94,56.91,58.77,392500.0],["2023-04-18",58.7,58.83,57.7,58.28,460400.0],["2023-04-19",58.49,58.49,57.069,57.74,526100.0],["2023-04-20",57.38,58.0,57.02,57.06,366000.0],["2023-04-21",57.33,58.42,56.33,57.27,317600.0],["2023-04-24",57.02,57.48,56.0,56.29,359700.0],["2023-04-25",55.79,56.69,53.29,53.47,762700.0],["2023-04-26",53.2,55.03,53.14,53.83,612200.0],["2023-04-27",54.21,55.11,53.6,54.73,344400.0],["2023-04-28",54.17,54.73,53.27,53.45,419400.0],["2023-05-01",53.54,54.81,53.4,54.02,368600.0],["2023-05-02",53.65,53.78,51.45,51.59,473400.0],["2023-05-03",51.64,52.365,50.59,51.02,574900.0],["2023-05-04",50.34,51.19,48.86,51.06,467500.0],["2023-05-05",52.54,54.96,52.415,54.75,703300.0],["2023-05-08",54.95,55.51,53.67,53.84,424700.0],["2023-05-09",53.69,55.87,53.145,55.56,424200.0],["2023-05-10",56.11,56.2,54.6,55.52,361300.0],["2023-05-11",54.83,54.97,53.58,54.88,363000.0],["2023-05-12",55.05,55.315,54.53,55.26,412900.0],["2023-05-15",55.58,56.81,55.58,56.65,369800.0],["2023-05-16",56.27,56.345,55.31,55.67,424800.0],["2023-05-17",56.19,57.12,55.08,56.66,546100.0],["2023-05-18",56.25,57.335,55.36,56.73,439200.0],["2023-05-19",57.45,57.7,56.675,56.77,544400.0],["2023-05-22",57.17,59.07,57.17,58.49,370900.0],["2023-05-23",58.38,59.13,56.83,56.86,433700.0],["2023-05-24",56.57,56.98,55.9,56.85,422100.0],["2023-05-25",56.14,56.295,55.041,56.12,407600.0],["2023-05-26",55.97,56.335,55.06,55.1,380500.0],["2023-05-30",54.8,55.435,54.24,55.28,502900.0],["2023-05-31",55.11,55.72,54.09,54.8,690400.0],["2023-06-01",54.71,55.73,54.28,55.63,632400.0],["2023-06-02",56.02,59.36,56.02,59.26,677600.0],["2023-06-05",59.26,59.86,57.97,58.84,1013100.0],["2023-06-06",63.47,67.78,62.77,65.67,2206700.0],["2023-06-07",66.62,66.94,64.74,65.38,993000.0],["2023-06-08",65.38,65.714,62.55,63.38,883200.0],["2023-06-09",63.97,66.02,63.21,64.83,585000.0],["2023-06-12",64.69,65.2,63.52,64.09,467100.0],["2023-06-13",63.88,65.32,63.85,65.23,396300.0],["2023-06-14",65.24,65.325,61.6,63.64,874700.0],["2023-06-15",63.54,64.11,62.02,62.41,744900.0],["2023-06-16",63.24,63.43,61.532,62.49,1117900.0],["2023-06-20",62.02,63.33,61.67,62.96,558200.0],["2023-06-21",62.85,64.4,62.45,62.9,565500.0],["2023-06-22",62.63,63.62,61.56,63.22,585300.0],["2023-06-23",62.32,63.215,59.7,59.89,951400.0],["2023-06-26",59.73,60.59,59.59,59.68,382900.0],["2023-06-27",59.38,61.29,59.02,60.91,635500.0],["2023-06-28",60.59,61.89,60.2,61.58,487200.0],["2023-06-29",61.52,63.6,61.52,62.37,571300.0],["2023-06-30",62.81,63.4,62.6,63.14,555400.0],["2023-07-03",63.36,64.09,62.29,62.39,158400.0],["2023-07-05",62.23,62.92,61.47,62.85,536700.0],["2023-07-06",62.55,66.62,61.765,65.89,1111700.0],["2023-07-07",65.9,68.075,65.9,67.44,783800.0],["2023-07-10",67.44,68.08,66.32,66.69,783200.0],["2023-07-11",66.77,67.16,66.49,67.03,519600.0],["2023-07-12",67.03,67.35,64.52,64.84,1071300.0],["2023-07-13",64.82,65.26,61.61,61.65,1043700.0],["2023-07-14",61.99,63.58,61.99,62.21,683100.0],["2023-07-17",61.78,62.21,61.32,61.58,565500.0],["2023-07-18",61.68,64.18,61.495,64.11,627700.0],["2023-07-19",64.53,65.2,63.01,63.28,565200.0],["2023-07-20",63.94,64.615,62.725,63.42,387800.0],["2023-07-21",63.52,63.63,62.62,62.75,415600.0],["2023-07-24",62.45,63.0,61.83,62.48,396400.0],["2023-07-25",62.37,63.01,61.675,61.82,319200.0],["2023-07-26",61.55,63.59,61.5,62.81,397200.0],["2023-07-27",63.25,63.42,61.94,63.39,433600.0],["2023-07-28",64.07,65.11,63.72,64.79,451800.0],["2023-07-31",64.84,68.39,64.785,67.94,706800.0],["2023-08-01",67.94,68.09,66.81,67.58,464700.0],["2023-08-02",68.0,68.0,66.4,67.64,309900.0],["2023-08-03",67.53,70.9,67.31,69.61,762800.0],["2023-08-04",69.28,69.86,66.54,66.97,557100.0],["2023-08-07",66.97,68.24,66.56,68.07,431600.0],["2023-08-08",67.11,68.18,66.86,67.71,371000.0],["2023-08-09",67.68,67.79,64.91,65.09,528300.0],["2023-08-10",65.27,67.65,64.87,66.84,455100.0],["2023-08-11",66.62,69.62,66.015,69.21,503800.0],["2023-08-14",69.29,70.37,69.03,70.1,540000.0],["2023-08-15",69.64,70.13,67.81,68.92,453300.0],["2023-08-16",68.92,69.61,67.48,67.74,400200.0],["2023-08-17",67.74,67.74,66.095,66.93,435100.0],["2023-08-18",66.31,68.2,66.19,67.1,361500.0],["2023-08-21",66.99,70.22,66.66,69.82,585200.0],["2023-08-22",69.61,70.18,67.62,67.67,516100.0],["2023-08-23",67.67,67.84,66.72,67.11,320100.0],["2023-08-24",67.02,67.76,66.4,66.71,491600.0],["2023-08-25",67.41,69.3,66.92,68.15,673100.0],["2023-08-28",67.94,69.025,67.78,67.94,422500.0],["2023-08-29",68.05,69.05,68.02,68.45,415400.0],["2023-08-30",68.22,69.015,67.415,68.1,337600.0],["2023-08-31",68.27,69.3,67.5,67.55,504600.0],["2023-09-01",67.52,67.925,65.951,66.42,486300.0],["2023-09-05",66.12,67.75,65.18,66.84,881300.0],["2023-09-06",67.91,70.215,67.11,69.35,885700.0],["2023-09-07",69.82,71.42,69.693,71.38,818200.0],["2023-09-08",71.4,71.59,67.42,68.03,625400.0],["2023-09-11",68.05,70.585,68.05,70.04,558700.0],["2023-09-12",69.98,71.38,69.065,70.6,535500.0],["2023-09-13",70.7,70.94,69.17,70.14,585300.0],["2023-09-14",70.53,71.46,68.41,68.6,429200.0],["2023-09-15",68.6,69.1,67.32,69.03,1128700.0],["2023-09-18",69.25,69.25,67.685,67.81,599800.0],["2023-09-19",67.76,71.27,67.665,70.95,1042100.0],["2023-09-20",71.11,72.55,70.3,70.97,855600.0],["2023-09-21",72.98,73.83,71.745,72.19,1206500.0],["2023-09-22",72.19,73.48,71.65,72.65,610500.0],["2023-09-25",71.97,74.16,71.62,73.69,510400.0],["2023-09-26",72.63,74.19,72.27,74.0,784800.0],["2023-09-27",73.88,76.0,73.52,75.59,1032600.0],["2023-09-28",75.59,76.3,73.97,74.33,644600.0],["2023-09-29",74.37,74.673,72.83,73.05,520000.0],["2023-10-02",72.89,74.77,72.57,73.8,656500.0],["2023-10-03",73.74,74.81,73.235,73.5,715500.0],["2023-10-04",73.08,73.15,71.025,72.1,767500.0],["2023-10-05",72.34,73.0,70.509,72.65,711600.0],["2023-10-06",72.98,75.165,72.21,74.62,929000.0],["2023-10-09",73.94,74.77,73.475,74.21,403900.0],["2023-10-10",74.5,75.76,74.233,74.4,463900.0],["2023-10-11",74.04,74.9,72.98,74.02,434000.0],["2023-10-12",74.36,75.39,73.51,75.18,570700.0],["2023-10-13",76.55,76.62,74.07,74.5,705000.0],["2023-10-16",75.04,75.615,74.6,74.98,496500.0],["2023-10-17",75.17,76.235,74.97,75.0,584800.0],["2023-10-18",74.71,75.76,74.375,75.19,405800.0],["2023-10-19",74.63,76.41,74.63,76.13,744400.0],["2023-10-20",76.13,76.13,72.594,73.11,515700.0],["2023-10-23",73.09,73.76,71.76,71.95,525600.0],["2023-10-24",72.58,73.68,71.65,71.81,643200.0],["2023-10-25",71.85,72.445,70.595,72.12,431300.0],["2023-10-26",73.02,73.02,71.365,71.73,453400.0],["2023-10-27",71.68,71.955,70.17,70.99,379800.0],["2023-10-30",71.77,73.23,71.5,72.53,441600.0],["2023-10-31",72.58,73.39,71.5,71.68,542200.0],["2023-11-01",71.22,71.44,67.0,68.1,1072900.0],["2023-11-02",68.47,68.675,65.35,66.49,1201800.0],["2023-11-03",66.29,66.39,61.81,64.14,2129300.0],["2023-11-06",64.54,67.53,64.15,67.19,836300.0],["2023-11-07",66.93,67.87,66.61,67.68,593400.0],["2023-11-08",68.0,68.43,66.626,67.23,359400.0],["2023-11-09",67.71,68.36,67.155,67.75,372300.0],["2023-11-10",68.06,69.08,67.5,68.99,498200.0],["2023-11-13",69.27,70.5,68.52,69.67,432700.0],["2023-11-14",69.83,70.156,66.8,68.3,1600300.0],["2023-11-15",68.3,68.88,67.49,67.79,633500.0],["2023-11-16",67.08,68.15,66.87,68.01,627800.0],["2023-11-17",68.38,69.928,66.8,67.31,700100.0],["2023-11-20",67.28,67.83,66.455,66.74,498900.0],["2023-11-21",66.45,67.66,66.08,67.48,362700.0],["2023-11-22",67.61,68.02,66.255,66.77,385000.0],["2023-11-24",67.27,68.58,66.922,68.49,198300.0],["2023-11-27",68.23,68.7,66.98,67.12,504400.0],["2023-11-28",67.0,67.43,66.27,66.85,516900.0],["2023-11-29",66.64,67.48,65.56,65.97,616800.0],["2023-11-30",66.47,67.52,66.21,67.02,865400.0],["2023-12-01",66.43,69.6,66.135,69.39,862600.0],["2023-12-04",69.85,70.43,67.935,69.06,969800.0],["2023-12-05",69.16,70.11,68.22,69.02,1174600.0],["2023-12-06",69.8,74.17,68.61,69.33,1417000.0],["2023-12-07",70.02,70.39,66.79,67.72,893200.0],["2023-12-08",68.29,70.0,67.87,68.48,755500.0],["2023-12-11",68.4,71.04,67.78,70.86,881900.0],["2023-12-12",70.89,71.3,68.71,69.89,653600.0],["2023-12-13",69.95,71.36,66.275,67.71,1395700.0],["2023-12-14",67.59,67.78,62.27,64.04,2619500.0],["2023-12-15",64.4,64.4,62.1,62.44,1969700.0],["2023-12-18",62.74,64.25,62.5,63.94,910200.0],["2023-12-19",64.0,65.27,63.18,64.23,885000.0],["2023-12-20",63.89,66.13,63.48,64.54,816800.0],["2023-12-21",64.43,65.57,63.865,65.33,589300.0],["2023-12-22",65.15,66.5,64.615,65.81,548000.0],["2023-12-26",65.9,66.34,65.38,66.1,362100.0],["2023-12-27",65.89,66.355,65.41,66.02,429400.0],["2023-12-28",66.29,67.64,65.98,66.33,687800.0],["2023-12-29",66.6,67.13,65.84,66.3,542400.0],["2024-01-02",66.65,67.33,66.0,66.17,604000.0],["2024-01-03",66.94,68.945,66.81,67.7,891900.0],["2024-01-04",68.59,69.625,68.14,68.58,793000.0],["2024-01-05",68.18,69.03,67.065,67.95,799500.0],["2024-01-08",67.92,71.95,67.92,71.93,867100.0],["2024-01-09",71.73,72.035,69.68,69.74,816800.0],["2024-01-10",69.68,71.67,69.36,71.6,569600.0],["2024-01-11",72.19,73.68,71.47,72.61,931000.0],["2024-01-12",73.2,73.24,71.775,72.39,658400.0],["2024-01-16",72.51,73.61,72.0,73.25,895800.0],["2024-01-17",73.15,74.22,72.78,72.8,599600.0],["2024-01-18",72.5,74.49,71.45,74.39,730500.0],["2024-01-19",74.55,75.42,72.92,73.16,807800.0],["2024-01-22",73.04,75.01,70.0,74.94,667000.0],["2024-01-23",75.52,75.52,74.48,74.62,719600.0],["2024-01-24",75.16,76.62,74.79,76.54,968900.0],["2024-01-25",76.87,78.26,72.035,77.32,926400.0],["2024-01-26",77.7,78.32,76.735,76.87,657800.0],["2024-01-29",76.31,77.57,75.865,77.38,396200.0],["2024-01-30",77.38,77.87,76.93,77.21,615500.0],["2024-01-31",77.42,77.42,75.09,75.58,597000.0],["2024-02-01",75.17,76.25,74.85,75.62,475900.0],["2024-02-02",76.02,78.2,76.02,77.33,697800.0],["2024-02-05",77.05,77.99,76.4,76.94,402500.0],["2024-02-06",77.06,77.775,76.69,76.9,259900.0],["2024-02-07",76.97,78.22,76.97,77.39,409700.0],["2024-02-08",77.54,78.84,77.45,78.07,443500.0],["2024-02-09",78.07,80.22,78.07,79.61,441800.0],["2024-02-12",78.85,80.65,78.85,80.43,462800.0],["2024-02-13",80.5,82.0,79.29,79.53,702200.0],["2024-02-14",80.06,80.81,79.33,80.33,459500.0],["2024-02-15",80.72,81.805,79.69,81.63,598800.0],["2024-02-16",82.06,83.86,81.239,81.29,532800.0],["2024-02-20",80.74,81.785,80.69,81.33,517800.0],["2024-02-21",80.96,81.49,79.31,80.07,426900.0],["2024-02-22",80.85,83.58,80.85,82.26,532600.0],["2024-02-23",82.72,83.21,81.75,82.23,503700.0],["2024-02-26",82.34,84.08,81.555,83.5,616300.0],["2024-02-27",83.85,84.13,82.85,83.42,447000.0],["2024-02-28",82.8,83.25,82.04,83.0,610100.0],["2024-02-29",83.92,83.93,80.83,82.61,883800.0],["2024-03-01",82.59,82.59,80.99,81.05,482200.0],["2024-03-04",80.96,82.68,80.01,82.38,431400.0],["2024-03-05",82.32,83.235,80.895,81.05,454400.0],["2024-03-06",81.14,81.35,80.17,80.55,574500.0],["2024-03-07",81.09,81.73,80.13,80.32,427900.0],["2024-03-08",80.41,81.55,80.41,81.09,285600.0],["2024-03-11",81.0,82.35,80.46,81.96,342800.0],["2024-03-12",81.7,82.365,81.18,82.14,338100.0],["2024-03-13",82.05,83.5,81.82,82.71,424300.0],["2024-03-14",82.9,83.27,81.28,82.02,374200.0],["2024-03-15",81.63,82.75,81.32,81.44,988100.0],["2024-03-18",81.76,83.715,81.6,82.96,542400.0],["2024-03-19",83.43,83.7,82.27,83.53,752000.0],["2024-03-20",82.76,84.49,79.77,81.36,1116500.0],["2024-03-21",81.53,82.99,79.61,82.2,716600.0],["2024-03-22",82.84,82.84,79.4,79.63,638400.0],["2024-03-25",79.52,80.06,78.87,79.38,463500.0],["2024-03-26",79.45,79.9,78.85,79.48,645300.0],["2024-03-27",79.58,79.89,78.81,79.72,496600.0],["2024-03-28",80.74,82.58,80.0,81.63,624700.0],["2024-04-01",81.43,81.78,79.87,81.63,568400.0],["2024-04-02",82.37,83.315,80.97,82.785,865200.0],["2024-04-03",82.33,82.575,79.4,79.9,890100.0],["2024-04-04",80.21,80.513,78.32,78.55,625400.0],["2024-04-05",79.0,80.03,78.4,79.39,619200.0],["2024-04-08",78.84,79.87,78.781,79.2,393200.0],["2024-04-09",79.27,79.62,78.08,78.61,463800.0],["2024-04-10",78.32,81.98,77.808,81.3,759900.0],["2024-04-11",80.7,81.146,79.555,80.49,681300.0],["2024-04-12",80.14,80.15,78.945,79.85,455400.0],["2024-04-15",80.58,81.32,79.88,80.23,537300.0],["2024-04-16",81.06,81.79,79.97,80.27,528500.0],["2024-04-17",80.71,81.86,79.72,79.87,429600.0],["2024-04-18",80.07,81.7,79.8,79.85,487300.0],["2024-04-19",79.85,81.22,79.64,80.89,556200.0],["2024-04-22",81.01,81.975,80.57,81.19,406400.0],["2024-04-23",81.56,81.56,79.82,79.87,407800.0],["2024-04-24",79.73,79.73,78.415,79.2,748800.0],["2024-04-25",79.12,79.275,78.25,79.04,596800.0],["2024-04-26",78.64,80.71,78.4,80.26,382400.0],["2024-04-29",80.26,80.77,79.665,80.3,323300.0],["2024-04-30",80.5,80.5,78.86,78.91,481200.0],["2024-05-01",78.99,80.88,78.64,79.75,743300.0],["2024-05-02",80.25,80.66,79.62,79.75,459100.0],["2024-05-03",79.36,79.36,77.82,78.55,613300.0],["2024-05-06",78.91,79.72,78.845,79.27,361900.0],["2024-05-07",79.63,80.775,78.98,80.38,670300.0],["2024-05-08",80.1,80.91,77.055,78.01,704600.0],["2024-05-09",77.83,78.565,77.02,77.45,794400.0],["2024-05-10",77.31,78.22,75.67,77.33,732400.0],["2024-05-13",77.46,78.295,77.22,77.36,361800.0],["2024-05-14",77.37,77.88,76.28,76.82,564400.0],["2024-05-15",76.56,77.205,74.75,75.85,738300.0],["2024-05-16",76.35,78.75,76.35,78.4,557300.0],["2024-05-17",78.76,79.28,78.05,79.21,391600.0],["2024-05-20",79.09,79.485,78.6,79.4,315300.0],["2024-05-21",79.48,80.164,78.82,79.31,307900.0],["2024-05-22",79.05,79.85,78.835,79.46,439900.0],["2024-05-23",79.46,80.69,79.29,79.84,504400.0],["2024-05-24",79.93,80.27,79.08,79.27,317900.0],["2024-05-28",79.15,79.25,78.03,79.19,567000.0],["2024-05-29",78.52,79.17,75.266,78.39,826300.0],["2024-05-30",78.37,79.58,77.53,79.12,618400.0],["2024-05-31",79.44,81.785,79.15,81.68,1253000.0],["2024-06-03",81.74,82.797,80.355,81.22,1077800.0],["2024-06-04",84.78,85.71,81.5,83.4,1403600.0],["2024-06-05",83.61,85.265,81.96,84.84,928900.0],["2024-06-06",85.29,85.79,83.39,83.69,635500.0],["2024-06-07",84.11,85.56,84.065,85.25,543300.0],["2024-06-10",84.92,87.61,84.52,86.94,649700.0],["2024-06-11",86.64,87.18,85.675,86.91,617100.0],["2024-06-12",87.72,87.72,82.2,83.07,1152300.0],["2024-06-13",82.79,83.385,80.83,83.21,589300.0],["2024-06-14",82.38,82.94,81.52,82.48,380400.0],["2024-06-17",82.56,84.39,82.56,84.37,369600.0],["2024-06-18",84.71,85.09,83.75,84.74,432000.0],["2024-06-20",85.42,85.69,82.06,82.26,494100.0],["2024-06-21",82.38,83.9,82.26,83.64,1166800.0],["2024-06-24",83.89,84.37,82.28,82.72,340000.0],["2024-06-25",82.81,83.87,82.44,82.74,291300.0],["2024-06-26",82.71,82.92,81.705,82.81,358800.0],["2024-06-27",83.44,84.37,82.07,84.3,468500.0],["2024-06-28",84.19,86.4,83.395,86.2,1385200.0],["2024-07-01",86.5,88.26,86.03,86.62,659000.0],["2024-07-02",86.79,87.44,84.84,85.76,455300.0],["2024-07-03",85.21,85.76,82.84,83.56,350000.0],["2024-07-05",83.07,83.48,81.17,82.57,471200.0],["2024-07-08",82.14,82.76,81.46,81.57,480300.0],["2024-07-09",81.34,82.86,80.89,81.66,331000.0],["2024-07-10",81.66,81.66,78.71,79.04,519100.0],["2024-07-11",78.64,79.2,74.9,75.73,1354700.0],["2024-07-12",76.0,76.83,75.46,76.49,686200.0],["2024-07-15",77.04,78.43,76.31,77.06,734500.0],["2024-07-16",77.98,82.06,77.98,81.44,1183700.0],["2024-07-17",81.49,82.19,78.38,78.65,899300.0],["2024-07-18",78.55,79.61,77.56,77.8,478500.0],["2024-07-19",78.46,78.51,73.055,73.38,1075700.0],["2024-07-22",73.45,75.88,73.33,75.44,985500.0],["2024-07-23",75.37,78.86,74.55,78.79,800400.0],["2024-07-24",78.94,79.47,76.39,78.16,707300.0],["2024-07-25",78.88,80.54,78.56,79.76,733400.0],["2024-07-26",80.03,82.388,80.01,80.98,532100.0],["2024-07-29",80.98,80.98,78.64,79.61,592400.0],["2024-07-30",80.18,81.03,77.66,78.42,517000.0],["2024-07-31",78.36,80.3,77.784,78.48,528800.0],["2024-08-01",78.46,79.07,76.19,77.87,931800.0],["2024-08-02",75.25,75.25,70.35,71.41,1346200.0],["2024-08-05",67.5,70.15,65.01,67.98,1513600.0],["2024-08-06",68.04,70.03,67.0,69.12,931400.0],["2024-08-07",69.52,70.535,68.57,69.69,699800.0],["2024-08-08",70.41,72.51,67.315,71.92,521800.0],["2024-08-09",71.51,72.66,71.095,71.17,452500.0],["2024-08-12",71.32,71.48,69.52,69.62,360700.0],["2024-08-13",69.72,71.355,69.635,71.07,363300.0],["2024-08-14",71.46,71.5,69.945,71.16,341600.0],["2024-08-15",72.33,74.31,71.33,73.59,705600.0],["2024-08-16",73.2,75.17,72.785,74.88,523500.0],["2024-08-19",74.75,75.79,74.14,75.72,544300.0],["2024-08-20",75.13,75.615,73.76,73.94,479700.0],["2024-08-21",74.17,75.19,73.63,74.94,333000.0],["2024-08-22",75.17,75.625,74.11,75.15,405400.0],["2024-08-23",75.64,77.07,75.14,76.62,378600.0],["2024-08-26",76.94,77.16,75.89,75.96,341100.0],["2024-08-27",76.1,76.665,75.24,76.32,301300.0],["2024-08-28",76.05,76.35,74.99,75.54,314500.0],["2024-08-29",76.0,78.1,75.35,77.09,459400.0],["2024-08-30",77.21,79.65,77.21,79.56,736800.0],["2024-09-03",79.36,80.89,78.38,78.63,1327400.0],["2024-09-04",78.11,83.5,73.842,82.66,1324400.0],["2024-09-05",82.37,82.95,79.08,79.49,835900.0],["2024-09-06",79.46,79.82,76.09,76.24,924200.0],["2024-09-09",76.65,77.895,76.04,76.31,765600.0],["2024-09-10",76.68,76.79,74.45,74.69,597600.0],["2024-09-11",74.65,76.01,74.12,75.15,581600.0],["2024-09-12",75.48,77.41,75.2,76.58,507200.0],["2024-09-13",77.04,78.66,76.79,78.23,394500.0],["2024-09-16",78.63,79.25,77.845,78.25,372700.0],["2024-09-17",78.84,80.1,78.38,78.8,444400.0],["2024-09-18",78.7,80.15,77.46,77.54,662400.0],["2024-09-19",79.77,79.85,77.97,78.59,597100.0],["2024-09-20",78.75,80.58,78.12,79.53,1224700.0],["2024-09-23",79.94,80.235,78.845,79.2,440700.0],["2024-09-24",79.32,79.571,77.81,78.8,427700.0],["2024-09-25",78.87,79.075,77.04,77.56,516300.0],["2024-09-26",78.35,78.93,77.82,78.64,392800.0],["2024-09-27",78.98,80.15,78.705,79.93,433700.0],["2024-09-30",80.18,82.21,79.69,81.85,565200.0],["2024-10-01",81.86,82.18,79.935,80.27,701200.0],["2024-10-02",80.85,81.24,78.71,79.1,650400.0],["2024-10-03",78.7,79.11,76.85,78.18,567800.0],["2024-10-04",79.43,83.22,79.37,83.09,657400.0],["2024-10-07",83.07,83.63,82.06,82.5,461600.0],["2024-10-08",82.76,82.94,81.53,82.38,361800.0],["2024-10-09",82.51,84.49,81.62,83.88,521700.0],["2024-10-10",83.15,84.91,83.15,84.75,799000.0],["2024-10-11",84.88,86.47,84.65,85.42,525500.0],["2024-10-14",85.0,85.59,84.4,84.97,355400.0],["2024-10-15",84.65,84.65,83.19,83.83,552700.0],["2024-10-16",84.01,85.93,84.01,85.87,362700.0],["2024-10-17",86.06,88.59,85.26,88.0,587200.0],["2024-10-18",88.19,89.08,86.79,87.68,457400.0],["2024-10-21",88.42,89.23,87.24,87.74,381700.0],["2024-10-22",87.49,87.95,86.73,87.61,335400.0],["2024-10-23",87.02,88.45,86.951,87.61,374900.0],["2024-10-24",87.97,88.29,86.98,87.57,335900.0],["2024-10-25",88.02,88.93,87.525,88.07,380800.0],["2024-10-28",88.76,88.76,87.305,87.82,422200.0],["2024-10-29",87.34,88.24,86.44,87.11,483300.0],["2024-10-30",86.87,88.7,85.88,86.21,436300.0],["2024-10-31",86.1,87.355,85.22,85.25,408200.0],["2024-11-01",86.15,86.855,85.16,86.33,555500.0],["2024-11-04",85.95,87.32,84.78,86.95,518800.0],["2024-11-05",86.93,89.58,86.36,89.23,695000.0],["2024-11-06",95.57,99.0,93.97,97.95,2394300.0],["2024-11-07",97.96,99.565,96.11,97.2,921600.0],["2024-11-08",97.0,99.15,95.56,98.82,666600.0],["2024-11-11",99.99,100.97,98.77,100.27,500500.0],["2024-11-12",99.78,101.17,99.54,100.2,458300.0],["2024-11-13",97.79,99.28,94.32,94.8,848500.0],["2024-11-14",95.18,97.58,95.04,95.7,640900.0],["2024-11-15",96.12,99.65,95.91,98.98,1561900.0],["2024-11-18",98.98,103.12,98.33,102.4,1658100.0],["2024-11-19",101.25,102.75,99.905,102.67,640800.0],["2024-11-20",102.77,103.695,101.21,102.96,772700.0],["2024-11-21",103.62,105.48,102.45,104.65,696100.0],["2024-11-22",105.06,105.73,103.33,104.25,626400.0],["2024-11-25",104.9,105.82,101.73,103.76,996700.0],["2024-11-26",103.89,103.89,101.93,103.57,529700.0],["2024-11-27",103.64,104.17,102.42,102.47,467100.0],["2024-11-29",103.4,103.835,101.48,101.54,452800.0],["2024-12-02",101.82,102.675,100.82,101.66,581700.0],["2024-12-03",101.63,102.58,100.78,101.39,532600.0],["2024-12-04",103.11,104.4,102.26,103.0,604400.0],["2024-12-05",102.47,102.92,100.67,100.845,529400.0],["2024-12-06",101.36,102.53,98.8,100.21,885400.0],["2024-12-09",101.59,102.35,99.715,101.0,1228500.0],["2024-12-10",97.18,101.94,93.82,95.39,1840200.0],["2024-12-11",95.55,97.84,93.45,97.36,851100.0],["2024-12-12",96.93,98.24,94.55,95.0,635300.0],["2024-12-13",94.98,96.14,94.0,95.62,782300.0],["2024-12-16",94.91,95.58,92.7,93.17,982600.0],["2024-12-17",92.19,93.15,90.34,91.09,964100.0],["2024-12-18",91.32,93.24,90.89,91.54,955600.0],["2024-12-19",92.79,95.5,92.495,94.76,1391600.0],["2024-12-20",93.21,95.58,92.02,94.95,2122500.0],["2024-12-23",95.12,96.52,93.72,95.09,595200.0],["2024-12-24",95.28,96.99,95.09,95.68,201200.0],["2024-12-26",95.72,97.669,95.72,97.41,517100.0],["2024-12-27",96.99,98.34,95.77,96.3,377400.0],["2024-12-30",95.1,97.555,95.1,96.84,468100.0],["2024-12-31",97.03,97.76,95.58,95.95,551800.0],["2025-01-02",95.87,97.52,95.87,96.81,467800.0],["2025-01-03",97.68,98.5,96.72,97.47,455500.0],["2025-01-06",97.3,98.91,96.41,97.1,539800.0],["2025-01-07",97.0,99.74,96.41,98.69,904400.0],["2025-01-08",97.96,99.8,97.38,99.74,721500.0],["2025-01-10",99.0,101.805,99.0,100.32,903200.0],["2025-01-13",99.82,103.14,99.17,101.82,1388400.0],["2025-01-14",102.26,104.32,102.145,103.61,1028400.0],["2025-01-15",103.93,104.0,97.723,100.66,909600.0],["2025-01-16",100.86,102.52,99.41,100.09,654000.0],["2025-01-17",100.74,103.24,100.3,102.42,962700.0],["2025-01-21",102.77,105.0,102.0,104.74,591600.0],["2025-01-22",104.55,105.98,103.98,105.77,712700.0],["2025-01-23",106.14,106.35,102.96,104.71,549800.0],["2025-01-24",104.58,107.87,104.065,106.88,655200.0],["2025-01-27",106.38,107.29,103.3,104.34,702800.0],["2025-01-28",104.56,107.89,103.65,107.71,532100.0],["2025-01-29",107.1,111.36,106.835,108.8,713500.0],["2025-01-30",109.15,110.755,108.85,110.57,508600.0],["2025-01-31",110.22,111.585,109.11,110.42,809900.0],["2025-02-03",108.26,112.53,108.26,110.31,633400.0],["2025-02-04",109.75,113.225,109.43,111.97,984500.0],["2025-02-05",111.08,112.37,109.59,111.97,1344900.0],["2025-02-06",112.53,112.715,111.49,112.07,681600.0],["2025-02-07",112.51,113.612,111.35,111.52,396900.0],["2025-02-10",112.39,113.13,110.58,112.15,584700.0],["2025-02-11",111.88,112.98,110.77,112.5,833400.0],["2025-02-12",111.97,114.69,111.69,114.51,1247800.0],["2025-02-13",114.51,115.59,112.73,113.94,832700.0],["2025-02-14",113.94,114.45,112.39,112.69,483200.0],["2025-02-18",112.93,114.07,112.415,113.24,437000.0],["2025-02-19",112.74,115.22,110.5,113.78,646900.0],["2025-02-20",112.57,113.565,110.89,111.72,448900.0],["2025-02-21",112.13,112.53,107.995,108.6,587800.0],["2025-02-24",109.08,110.477,108.235,109.43,567000.0],["2025-02-25",109.56,111.14,101.91,107.45,954700.0],["2025-02-26",107.36,109.7,105.41,105.61,674300.0],["2025-02-27",106.86,107.7,106.39,107.0,501300.0],["2025-02-28",106.64,109.89,106.16,109.76,883000.0],["2025-03-03",110.01,111.7,104.21,104.82,924900.0],["2025-03-04",104.34,104.46,98.945,102.99,949300.0],["2025-03-05",103.16,105.26,102.74,103.68,724400.0],["2025-03-06",102.22,103.395,101.22,101.27,716800.0],["2025-03-07",101.59,102.02,98.9,100.58,768200.0],["2025-03-10",98.49,99.18,91.6,94.48,1018400.0],["2025-03-11",94.63,96.9,93.296,95.74,888600.0],["2025-03-12",97.31,98.53,95.69,95.78,980600.0],["2025-03-13",95.86,98.19,93.32,93.97,785900.0],["2025-03-14",95.35,98.0,94.688,97.41,863600.0],["2025-03-17",97.0,100.89,96.95,100.72,721000.0],["2025-03-18",100.07,102.64,99.345,101.67,2081400.0],["2025-03-19",85.0,87.4,80.33,84.32,6438100.0],["2025-03-20",84.05,86.45,82.6,84.6,2370600.0],["2025-03-21",83.24,85.21,82.23,84.88,1740900.0],["2025-03-24",86.29,90.51,85.92,90.32,1537600.0],["2025-03-25",91.86,93.64,89.75,90.19,2054500.0],["2025-03-26",90.25,91.36,88.83,89.22,1175400.0],["2025-03-27",89.36,90.8,88.27,88.83,1464000.0],["2025-03-28",88.04,88.4,86.19,86.96,1168700.0],["2025-03-31",85.6,88.91,85.0,88.37,989400.0],["2025-04-01",87.78,88.79,86.17,87.05,1155200.0],["2025-04-02",85.39,88.94,85.39,88.74,676800.0],["2025-04-03",83.58,85.95,82.32,82.97,1219900.0],["2025-04-04",78.54,80.78,76.063,78.8,1933100.0],["2025-04-07",74.45,82.02,74.07,80.36,1593200.0],["2025-04-08",83.78,84.7,75.05,76.77,2304500.0],["2025-04-09",76.42,85.0,76.235,83.13,1971100.0],["2025-04-10",81.4,81.92,78.08,79.94,857000.0],["2025-04-11",80.11,82.445,77.84,82.2,926500.0],["2025-04-14",84.0,84.38,81.37,83.36,904900.0],["2025-04-15",83.44,84.095,82.72,83.03,644200.0],["2025-04-16",82.01,83.07,81.42,82.49,632000.0],["2025-04-17",82.15,84.785,81.214,84.52,944000.0],["2025-04-21",83.72,84.02,79.17,80.2,1062400.0],["2025-04-22",81.53,83.62,81.23,83.45,943100.0],["2025-04-23",85.0,88.53,85.0,86.08,1106900.0],["2025-04-24",85.345,86.38,84.692,85.83,576100.0],["2025-04-25",85.87,86.485,84.38,85.87,559500.0],["2025-04-28",86.37,87.35,82.45,84.4,823700.0],["2025-04-29",84.19,87.43,83.875,86.42,681400.0],["2025-04-30",85.58,86.02,83.63,85.72,722100.0],["2025-05-01",86.37,88.47,85.32,87.95,959400.0],["2025-05-02",88.81,92.82,88.81,90.58,1475700.0],["2025-05-05",89.8,92.9,89.1,91.42,1268800.0],["2025-05-06",90.1,90.95,89.394,90.14,702600.0],["2025-05-07",90.79,91.99,89.3,91.72,825400.0],["2025-05-08",93.065,93.2,91.03,91.33,930200.0],["2025-05-09",91.3,92.213,89.51,90.4,594200.0],["2025-05-12",93.78,97.655,93.37,96.66,1115500.0],["2025-05-13",96.66,101.36,96.61,96.99,1537000.0],["2025-05-14",96.86,98.1,96.04,98.06,972600.0],["2025-05-15",97.91,98.05,94.34,97.65,822400.0],["2025-05-16",97.65,98.948,97.31,98.23,815800.0],["2025-05-19",97.04,97.915,96.695,97.6,468700.0],["2025-05-20",98.16,101.28,97.94,101.18,1142800.0],["2025-05-21",99.71,101.505,98.77,98.795,544200.0],["2025-05-22",98.82,103.32,98.82,100.08,1782600.0],["2025-05-23",97.0,100.17,97.0,99.01,908100.0],["2025-05-27",99.41,101.7,99.41,101.14,804500.0],["2025-05-28",100.87,102.54,100.53,101.48,1035500.0],["2025-05-29",101.65,102.31,100.7,100.98,780800.0],["2025-05-30",100.83,101.51,99.82,100.61,960700.0],["2025-06-02",100.49,103.475,98.84,102.81,1303100.0],["2025-06-03",103.28,105.135,101.505,103.76,1895200.0],["2025-06-04",112.08,116.0,107.76,113.06,2712400.0],["2025-06-05",112.96,116.65,112.52,112.7,1949000.0],["2025-06-06",111.13,113.8,111.13,111.55,1893300.0],["2025-06-09",111.55,112.72,109.72,111.16,887400.0],["2025-06-10",110.79,111.44,106.9,107.22,1276800.0],["2025-06-11",106.96,107.66,104.05,104.56,1201500.0],["2025-06-12",104.51,104.56,103.14,103.99,883800.0],["2025-06-13",102.6,105.78,102.29,104.76,854500.0],["2025-06-16",105.73,106.39,100.02,101.08,1490500.0],["2025-06-17",99.49,101.42,98.05,100.01,1603100.0],["2025-06-18",99.54,102.21,99.54,102.0,982100.0],["2025-06-20",102.45,103.435,100.69,101.3,1218800.0],["2025-06-23",101.0,101.5,99.27,101.21,691100.0],["2025-06-24",102.43,104.725,100.35,104.18,1342900.0],["2025-06-25",104.75,104.75,103.19,103.97,866300.0],["2025-06-26",104.16,105.39,104.0,104.86,727100.0],["2025-06-27",105.62,106.28,104.62,104.88,958700.0],["2025-06-30",105.98,106.6,104.45,104.76,997200.0],["2025-07-01",104.26,105.47,102.83,102.89,921300.0],["2025-07-02",102.42,102.75,100.1,101.28,1320900.0],["2025-07-03",102.17,102.19,99.9,102.16,627800.0],["2025-07-07",101.21,102.865,100.56,101.83,877700.0],["2025-07-08",101.99,104.93,100.175,103.12,973000.0],["2025-07-09",102.97,103.005,98.66,99.98,994500.0],["2025-07-10",100.44,100.44,97.045,97.19,913200.0],["2025-07-11",96.78,96.78,93.65,94.52,1107000.0],["2025-07-14",94.32,97.49,94.32,97.34,1294400.0],["2025-07-15",97.34,98.61,96.1,96.18,1128300.0],["2025-07-16",96.61,98.32,95.87,97.67,940800.0],["2025-07-17",97.37,100.45,97.14,100.12,1061800.0],["2025-07-18",100.73,100.73,97.35,97.7,623400.0],["2025-07-21",97.4,98.48,96.0,97.08,693500.0],["2025-07-22",97.21,98.75,97.21,97.41,647300.0],["2025-07-23",97.56,98.325,96.645,96.91,512800.0],["2025-07-24",96.4,97.54,94.36,94.38,671600.0],["2025-07-25",94.97,96.45,94.39,96.04,497300.0],["2025-07-28",96.67,97.361,95.36,95.76,541600.0],["2025-07-29",96.19,96.91,94.96,95.77,687000.0],["2025-07-30",96.4,99.47,95.62,98.8,1010400.0],["2025-07-31",97.61,99.82,96.95,97.0,1006200.0],["2025-08-01",95.04,95.98,90.72,91.06,1406700.0],["2025-08-04",91.91,92.72,90.85,91.15,1038100.0],["2025-08-05",91.49,91.67,89.81,91.01,1315300.0],["2025-08-06",90.79,92.355,90.77,90.95,1277500.0],["2025-08-07",91.98,92.73,89.955,91.84,643000.0],["2025-08-08",92.31,94.1,91.975,93.05,616400.0],["2025-08-11",93.45,94.3,92.31,92.46,607200.0],["2025-08-12",92.9,93.69,92.585,92.98,845700.0],["2025-08-13",93.12,93.229,88.36,89.27,1062000.0],["2025-08-14",89.22,90.02,87.21,87.43,1066900.0],["2025-08-15",88.28,90.32,87.26,89.89,894400.0],["2025-08-18",89.87,91.0,89.12,89.53,773200.0],["2025-08-19",89.47,91.8,88.785,89.93,739200.0],["2025-08-20",89.8,90.615,88.21,89.04,653600.0],["2025-08-21",89.06,91.46,88.14,91.06,904300.0],["2025-08-22",91.5,92.63,89.4,89.82,1284400.0],["2025-08-25",89.7,89.791,87.27,87.42,905200.0],["2025-08-26",87.59,89.71,87.43,89.33,823300.0],["2025-08-27",88.87,90.0,87.82,87.98,873000.0],["2025-08-28",88.06,88.875,86.625,88.29,1079700.0],["2025-08-29",88.24,89.5,87.935,89.33,1519600.0],["2025-09-02",89.01,91.0,88.735,88.85,2802800.0],["2025-09-03",93.5,96.05,91.1,95.54,3502900.0],["2025-09-04",95.73,98.39,95.13,97.7,2032100.0],["2025-09-05",97.33,98.57,90.14,91.48,2040100.0],["2025-09-08",91.76,93.19,91.33,93.06,1083900.0],["2025-09-09",93.34,93.8,92.3,92.99,817400.0],["2025-09-10",92.19,92.85,91.395,91.51,791000.0],["2025-09-11",91.53,92.98,91.0,92.34,866800.0],["2025-09-12",92.345,92.97,91.58,92.49,616100.0],["2025-09-15",92.39,93.91,92.39,93.02,916800.0],["2025-09-16",92.76,92.82,90.07,91.54,798200.0],["2025-09-17",91.72,93.27,91.07,92.28,737100.0],["2025-09-18",93.1,95.77,92.51,95.59,1070500.0],["2025-09-19",95.89,95.89,93.315,93.74,1601000.0],["2025-09-22",93.6,96.06,93.05,95.97,859100.0],["2025-09-23",95.97,97.5,93.71,93.85,953500.0],["2025-09-24",93.97,95.165,93.7,94.26,610800.0],["2025-09-25",93.94,97.45,93.64,96.16,1067400.0],["2025-09-26",96.54,97.37,95.09,96.53,841100.0],["2025-09-29",96.46,96.46,94.54,95.34,668400.0],["2025-09-30",95.09,95.895,93.72,94.77,763300.0],["2025-10-01",93.78,93.78,89.14,90.71,1115400.0],["2025-10-02",90.62,91.615,89.47,89.68,962900.0],["2025-10-03",90.11,91.54,88.38,88.59,1015800.0],["2025-10-06",88.86,89.11,87.58,87.78,846100.0],["2025-10-07",88.21,88.95,87.71,88.5,1021800.0],["2025-10-08",88.42,92.5,88.16,92.09,1003800.0],["2025-10-09",91.81,94.4,91.471,92.78,668800.0],["2025-10-10",92.21,92.486,90.23,90.52,592600.0],["2025-10-13",91.04,93.42,90.68,93.23,615300.0],["2025-10-14",93.21,95.67,92.698,94.04,835800.0],["2025-10-15",94.01,95.4,92.42,92.55,790700.0],["2025-10-16",92.91,93.58,88.74,91.04,826900.0],["2025-10-17",90.9,92.47,90.84,91.46,1113000.0],["2025-10-20",92.07,93.53,91.94,93.03,562900.0],["2025-10-21",93.17,97.26,93.0,96.0,1251800.0],["2025-10-22",95.91,96.48,94.45,95.48,1044500.0],["2025-10-23",95.16,96.55,94.84,96.34,587600.0],["2025-10-24",96.48,96.92,95.77,96.5,703900.0],["2025-10-27",96.63,97.74,95.36,96.17,865800.0],["2025-10-28",96.33,96.73,93.35,95.15,643200.0],["2025-10-29",95.15,96.26,93.49,94.44,951900.0],["2025-10-30",93.83,95.79,92.89,92.95,538500.0],["2025-10-31",93.15,95.39,92.77,94.58,601000.0],["2025-11-03",94.92,95.08,93.36,94.81,587400.0],["2025-11-04",93.73,95.53,93.44,95.035,908000.0],["2025-11-05",94.19,94.89,92.93,94.39,650700.0],["2025-11-06",94.35,95.38,91.24,92.74,748300.0],["2025-11-07",92.74,93.85,92.11,93.71,534900.0],["2025-11-10",95.42,100.84,95.0,99.83,1617700.0],["2025-11-11",99.67,101.63,98.475,99.83,714600.0],["2025-11-12",99.82,101.555,99.38,100.5,621400.0],["2025-11-13",100.03,101.0,98.88,99.5,852600.0],["2025-11-14",98.02,101.84,97.981,101.77,757100.0],["2025-11-17",100.89,102.11,99.206,100.17,1120100.0],["2025-11-18",100.16,103.34,99.9,102.74,1388300.0],["2025-11-19",102.05,104.0,101.71,103.55,915200.0],["2025-11-20",104.56,105.48,100.58,100.73,835000.0],["2025-11-21",100.61,103.12,100.0,101.91,698900.0],["2025-11-24",102.48,104.77,101.91,103.64,739400.0],["2025-11-25",103.57,105.96,102.9,105.44,594600.0],["2025-11-26",105.37,105.83,103.5,104.99,702700.0],["2025-11-28",105.46,105.66,104.5,105.18,271100.0],["2025-12-01",104.91,104.94,101.31,102.41,1095400.0],["2025-12-02",102.71,102.72,98.87,98.88,917700.0],["2025-12-03",98.88,100.39,97.02,98.64,1550100.0],["2025-12-04",102.5,104.2,94.92,95.67,1554800.0],["2025-12-05",95.55,96.35,93.91,94.51,698000.0],["2025-12-08",93.88,93.88,90.89,92.09,1215000.0],["2025-12-09",92.5,96.79,90.91,93.26,1312000.0],["2025-12-10",92.65,95.8,91.55,95.73,1179300.0],["2025-12-11",95.62,98.47,94.965,97.39,932100.0],["2025-12-12",97.9,98.56,96.61,96.79,900000.0],["2025-12-15",97.46,97.62,95.38,95.75,666100.0],["2025-12-16",95.82,96.825,95.0,96.0,922300.0],["2025-12-17",95.73,96.97,95.133,95.31,592800.0],["2025-12-18",95.61,96.585,95.045,95.5,897400.0],["2025-12-19",94.72,97.09,94.33,95.5,1376400.0],["2025-12-22",95.69,95.75,93.5,93.78,664800.0],["2025-12-23",93.66,93.66,92.28,92.69,744700.0],["2025-12-24",92.87,93.5,92.17,92.45,456300.0],["2025-12-26",92.3,93.7,91.81,93.48,490500.0],["2025-12-29",93.48,93.68,92.06,92.78,410100.0],["2025-12-30",92.66,93.33,92.26,92.5,447900.0],["2025-12-31",92.65,92.685,91.32,91.61,616400.0],["2026-01-02",91.72,92.4,90.55,91.07,677900.0],["2026-01-05",90.96,94.34,90.565,93.47,823600.0],["2026-01-06",93.09,96.23,92.6,95.45,950200.0],["2026-01-07",95.45,98.58,94.66,97.77,984000.0],["2026-01-08",97.6,99.5,97.01,98.51,895300.0],["2026-01-09",95.56,97.8,92.905,94.15,1411100.0],["2026-01-12",89.15,91.335,84.44,84.56,2302000.0],["2026-01-13",84.69,85.67,82.74,84.28,1909900.0],["2026-01-14",84.25,86.54,83.01,85.6,1281500.0],["2026-01-15",84.96,89.71,84.019,86.94,1862900.0],["2026-01-16",86.49,88.04,85.21,85.37,1115300.0],["2026-01-20",84.24,86.21,83.4,84.0,737400.0],["2026-01-21",84.26,85.94,83.76,84.59,1486000.0],["2026-01-22",85.49,87.41,84.74,86.42,807600.0],["2026-01-23",86.0,86.01,84.03,84.11,1032100.0],["2026-01-26",84.09,85.74,83.59,85.33,712800.0],["2026-01-27",84.66,84.7,82.829,83.02,789300.0],["2026-01-28",82.99,83.635,82.23,82.85,729200.0],["2026-01-29",83.04,84.065,82.25,83.57,803000.0],["2026-01-30",83.51,86.485,82.4,85.67,1160500.0],["2026-02-02",85.28,88.8,85.25,87.07,1290700.0],["2026-02-03",86.52,87.183,81.445,82.12,1075500.0],["2026-02-04",82.77,85.12,80.975,81.34,808900.0],["2026-02-05",81.76,82.9,77.71,79.22,1036200.0],["2026-02-06",79.7,80.17,77.98,79.45,1165700.0],["2026-02-09",79.16,79.8,77.44,79.28,1119400.0],["2026-02-10",79.62,80.83,78.3,78.35,888400.0],["2026-02-11",78.92,79.391,76.58,76.92,1106000.0],["2026-02-12",77.39,77.63,72.99,73.21,1952300.0],["2026-02-13",73.7,74.835,72.9,73.88,1420700.0],["2026-02-17",73.38,74.77,72.76,74.36,987600.0],["2026-02-18",75.85,77.31,75.17,77.11,743700.0],["2026-02-19",76.56,79.105,76.305,78.88,811800.0],["2026-02-20",78.88,79.748,77.62,78.895,649500.0],["2026-02-23",77.94,78.385,75.555,75.87,963600.0],["2026-02-24",75.95,77.61,74.01,75.89,641000.0],["2026-02-25",76.3,76.665,74.87,75.56,880900.0],["2026-02-26",75.95,78.145,75.52,77.39,631700.0],["2026-02-27",76.07,77.02,74.96,76.49,732600.0],["2026-03-02",75.38,78.09,75.165,77.93,730100.0],["2026-03-03",76.66,81.615,76.31,80.43,918300.0],["2026-03-04",80.51,82.98,79.86,81.15,934500.0],["2026-03-05",81.15,84.11,79.6,79.955,1030100.0],["2026-03-06",79.14,79.59,75.0,78.36,1377000.0],["2026-03-09",78.23,80.58,77.455,80.04,692800.0],["2026-03-10",78.92,81.55,77.0,78.5,745900.0],["2026-03-11",78.26,78.98,77.45,78.57,536000.0],["2026-03-12",77.39,78.47,76.68,76.79,818500.0],["2026-03-13",76.86,77.85,75.31,77.81,1159500.0],["2026-03-16",78.02,79.63,78.02,78.67,1103700.0],["2026-03-17",79.61,80.88,78.9,79.4,1263900.0],["2026-03-18",79.4,83.365,77.718,79.57,1837400.0],["2026-03-19",79.91,82.5,79.86,81.13,927300.0],["2026-03-20",81.06,82.03,79.79,81.02,1302900.0],["2026-03-23",81.77,82.455,80.21,81.64,772000.0],["2026-03-24",81.2,82.268,80.39,82.1,773800.0],["2026-03-25",82.43,83.04,80.205,82.47,958300.0],["2026-03-26",82.4,84.36,82.4,83.85,589300.0],["2026-03-27",83.72,83.72,81.49,82.51,835100.0],["2026-03-30",82.42,83.44,80.0,81.48,1404400.0],["2026-03-31",81.46,83.93,80.6,83.57,927700.0],["2026-04-01",84.02,84.02,81.99,83.38,926100.0],["2026-04-02",83.22,85.085,81.92,84.67,640300.0],["2026-04-06",84.03,85.14,82.99,83.44,838500.0],["2026-04-07",82.815,84.01,80.69,81.08,1132500.0],["2026-04-08",82.43,83.445,80.19,81.95,1129000.0],["2026-04-09",83.48,84.695,81.04,84.2,1122200.0],["2026-04-10",83.91,84.47,77.87,77.96,1131800.0],["2026-04-13",77.68,80.14,76.033,79.91,1238200.0],["2026-04-14",79.52,81.395,79.49,81.36,1392900.0],["2026-04-15",81.88,83.916,81.0,83.67,766900.0],["2026-04-16",84.06,85.2,83.1,84.53,878600.0],["2026-04-17",85.3,86.55,84.83,86.04,1081600.0],["2026-04-20",85.54,86.74,85.54,86.33,851600.0],["2026-04-21",86.36,87.971,84.26,84.3,1036400.0],["2026-04-22",84.44,84.99,82.1,82.88,659400.0],["2026-04-23",82.88,83.86,76.97,77.75,1163300.0],["2026-04-24",78.38,82.84,77.47,82.45,796300.0],["2026-04-27",81.95,85.3,81.95,83.52,954000.0],["2026-04-28",84.37,84.66,80.67,81.18,864800.0],["2026-04-29",80.75,81.808,80.34,81.48,906000.0],["2026-04-30",80.01,82.43,79.36,82.03,1154100.0],["2026-05-01",82.83,82.99,81.12,82.4,795000.0],["2026-05-04",81.41,83.464,81.41,82.18,724700.0],["2026-05-05",82.03,82.87,80.96,82.63,501100.0],["2026-05-06",83.02,83.905,82.16,83.25,788400.0],["2026-05-07",83.7,84.805,82.86,83.99,475200.0],["2026-05-08",83.63,84.99,82.63,84.84,671100.0],["2026-05-11",84.46,84.98,81.4,81.65,673700.0],["2026-05-12",81.7,81.75,80.06,80.46,1335000.0],["2026-05-13",80.0,82.87,79.69,82.18,1298700.0],["2026-05-14",82.66,83.445,80.97,82.32,783500.0],["2026-05-15",82.75,83.005,81.52,82.17,843800.0],["2026-05-18",82.61,84.69,82.0,83.04,940700.0],["2026-05-19",83.07,84.97,80.96,84.65,1240300.0],["2026-05-20",84.01,87.72,83.87,87.55,1273200.0],["2026-05-21",87.1,87.19,85.0,86.43,759000.0],["2026-05-22",86.43,88.16,85.72,88.11,837000.0],["2026-05-26",86.96,88.39,86.66,87.25,777400.0],["2026-05-27",87.2,89.245,86.01,86.56,937200.0],["2026-05-28",86.63,91.32,86.0,90.52,1243400.0],["2026-05-29",91.52,95.0,86.05,87.99,2826500.0],["2026-06-01",89.53,92.35,87.4,90.64,1399100.0],["2026-06-02",89.4,90.178,86.9,88.34,1068400.0],["2026-06-03",87.92,88.3,84.2,85.21,940700.0],["2026-06-04",86.74,88.99,85.745,86.03,784200.0],["2026-06-05",87.32,89.15,86.045,88.67,778600.0],["2026-06-08",88.67,88.92,87.02,87.84,970600.0],["2026-06-09",87.98,90.61,87.815,89.23,803700.0],["2026-06-10",89.4,90.26,87.87,89.72,663800.0],["2026-06-11",89.89,90.2,87.495,88.96,576700.0],["2026-06-12",89.38,89.85,87.08,88.34,717300.0],["2026-06-15",88.77,88.77,85.75,86.97,1235600.0],["2026-06-16",87.33,88.115,84.38,85.66,1633600.0],["2026-06-17",85.19,87.03,84.75,86.33,1070900.0],["2026-06-18",86.74,86.74,84.4,85.21,1200700.0],["2026-06-22",84.4,85.48,84.11,84.61,850200.0],["2026-06-23",85.06,86.35,84.51,84.92,983900.0],["2026-06-24",84.92,86.705,84.91,85.0,893400.0],["2026-06-25",85.0,85.625,83.1,83.43,715100.0],["2026-06-26",83.92,88.79,83.73,88.46,2697200.0],["2026-06-29",88.21,89.34,86.09,87.81,964700.0],["2026-06-30",89.0,90.52,87.66,90.32,930900.0],["2026-07-01",91.315,95.0,90.3,92.29,1197300.0],["2026-07-02",92.66,95.53,91.88,95.31,986200.0],["2026-07-06",95.31,97.3683,94.135,96.57,714546.475842],["2026-07-07",97.77,98.34,95.37,96.98,664569.19406],["2026-07-08",96.98,96.98,94.37,94.73,711749.520017],["2026-07-09",92.28,94.9,91.94,94.81,794378.710597],["2026-07-10",95,95.15,93.23,94.4,623190.531618],["2026-07-13",94.5,96.4,94.335,95.66,939392.867544],["2026-07-14",93.645,95.64,93.41,94.5,1041484.802587],["2026-07-15",93.45,95.875,93.08,95.07,808836.678229],["2026-07-16",96,99.02,95.1101,98.69,979577.022871],["2026-07-17",97.45,100,96.23,97.67,778416.604508],["2026-07-20",97.96,99.435,96.655,98.88,485428.212281],["2026-07-21",97.8,99.275,96.6028,97.77,565600.740429],["2026-07-22",97.92,97.93,95.37,95.95,587233.427329],["2026-07-23",95.8,96,93.7,94.33,713797.701692],["2026-07-24",95.46,95.54,94.315,94.635,973767.826415],["2026-07-27",95.55,99.86,95.385,99.05,702928.116909],["2026-07-28",100,101.97,99.85,101.24,747464.887021],["2026-07-29",101.68,105.095,100.34,104.13,885768.699839],["2026-07-30",101.8,103,99.545,100.99,636408.101486],["2026-07-31",100.99,102.07,100.21,100.61,526570.208707],["2026-08-03",101.5,104.8425,100.22,104.36,897929.887983],["2026-08-04",103.26,105.49,103.03,104.97,757235.730543],["2026-08-05",106.42,106.42,102.84,104.41,559141.437258],["2026-08-06",104.47,105.0199,103.38,103.44,540622.178508],["2026-08-07",103.93,105.4,103.18,104.63,537548.35224],["2026-08-10",103.78,107.62,103.7315,106.5501,156412.099125],["2026-08-11",106.8,107.24,105.11,105.57,553339.680763],["2026-08-12",103.87,106.67,102.61,105.5,537520.712777],["2026-08-13",105.69,107.4491,104.39,105.59,893760.83164],["2026-08-14",106,106.27,104.325,104.73,606052.002665]]}