{"t":"LKFT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-02-27",15.37,15.37,15.37,15.37,300.0],["2012-02-28",15.37,15.37,15.37,15.37,0.0],["2012-02-29",17.5,17.5,17.35,17.5,1000.0],["2012-03-01",17.15,17.45,17.15,17.45,7300.0],["2012-03-02",17.2,17.29,17.02,17.05,3300.0],["2012-03-05",17.0,17.19,16.97,17.19,4000.0],["2012-03-06",16.3,16.3,16.2,16.3,2300.0],["2012-03-07",16.32,16.32,16.32,16.32,200.0],["2012-03-08",16.32,16.32,16.32,16.32,0.0],["2012-03-09",16.6,16.65,16.6,16.65,1500.0],["2012-03-12",16.65,16.65,16.65,16.65,700.0],["2012-03-13",16.54,16.54,16.54,16.54,100.0],["2012-03-14",16.5,16.5,16.45,16.45,300.0],["2012-03-15",16.35,16.45,16.35,16.45,500.0],["2012-03-16",16.49,16.49,16.49,16.49,500.0],["2012-03-19",16.3,16.53,16.3,16.31,1200.0],["2012-03-20",16.3,16.3,16.21,16.21,1600.0],["2012-03-21",16.5,16.75,16.5,16.5,2200.0],["2012-03-22",16.5,16.5,16.5,16.5,0.0],["2012-03-23",16.5,16.5,16.5,16.5,0.0],["2012-03-26",16.5,16.5,16.5,16.5,0.0],["2012-03-27",16.5,16.5,16.5,16.5,0.0],["2012-03-28",16.2,16.2,16.2,16.2,200.0],["2012-03-29",15.5,15.5,15.5,15.5,600.0],["2012-03-30",15.5,15.5,15.5,15.5,0.0],["2012-04-02",15.91,16.15,15.91,16.15,1800.0],["2012-04-03",16.0,16.0,16.0,16.0,200.0],["2012-04-04",15.9,15.9,15.9,15.9,300.0],["2012-04-05",15.24,15.24,15.15,15.15,600.0],["2012-04-09",15.15,15.15,15.07,15.07,1000.0],["2012-04-10",15.05,15.05,14.8,14.85,600.0],["2012-04-11",14.85,14.85,14.85,14.85,0.0],["2012-04-12",15.6,15.9,15.6,15.9,900.0],["2012-04-13",15.75,15.75,15.69,15.69,900.0],["2012-04-16",15.65,15.65,15.55,15.55,600.0],["2012-04-17",15.55,15.55,15.55,15.55,0.0],["2012-04-18",15.72,15.89,15.72,15.89,1600.0],["2012-04-19",15.89,15.89,15.89,15.89,0.0],["2012-04-20",15.63,15.63,15.63,15.63,200.0],["2012-04-23",15.63,15.63,15.63,15.63,0.0],["2012-04-24",15.04,15.04,15.04,15.04,700.0],["2012-04-25",14.91,14.91,14.91,14.91,500.0],["2012-04-26",15.0,15.0,15.0,15.0,500.0],["2012-04-27",15.1,15.1,15.1,15.1,100.0],["2012-04-30",15.1,15.1,15.1,15.1,0.0],["2012-05-01",15.11,15.11,15.11,15.11,700.0],["2012-05-02",15.01,15.02,15.01,15.02,400.0],["2012-05-03",15.02,15.02,15.02,15.02,0.0],["2012-05-04",15.02,15.02,15.02,15.02,0.0],["2012-05-07",14.3,14.3,13.92,13.92,700.0],["2012-05-08",13.9,13.9,13.52,13.52,700.0],["2012-05-09",13.26,13.27,13.26,13.27,500.0],["2012-05-10",13.7,13.7,13.7,13.7,100.0],["2012-05-11",14.11,14.11,14.11,14.11,1400.0],["2012-05-14",14.11,14.11,14.11,14.11,0.0],["2012-05-15",14.11,14.11,14.11,14.11,0.0],["2012-05-16",13.63,13.63,13.63,13.63,100.0],["2012-05-17",13.63,13.63,13.63,13.63,0.0],["2012-05-18",13.63,13.63,13.63,13.63,0.0],["2012-05-21",13.63,13.63,13.63,13.63,0.0],["2012-05-22",13.63,13.63,13.63,13.63,0.0],["2012-05-23",13.9,13.9,13.86,13.86,700.0],["2012-05-24",14.45,14.7,14.45,14.7,1000.0],["2012-05-25",14.7,14.7,14.7,14.7,0.0],["2012-05-29",14.7,14.7,14.7,14.7,0.0],["2012-05-30",14.7,14.7,14.7,14.7,0.0],["2012-05-31",14.7,14.7,14.7,14.7,0.0],["2012-06-01",14.55,14.55,14.07,14.07,1300.0],["2012-06-04",14.4,14.49,14.4,14.49,500.0],["2012-06-05",14.91,14.91,14.77,14.77,400.0],["2012-06-06",15.06,15.07,15.06,15.07,500.0],["2012-06-07",15.1,15.1,15.1,15.1,100.0],["2012-06-08",14.95,15.05,14.95,15.05,1300.0],["2012-06-11",15.05,15.05,15.05,15.05,0.0],["2012-06-12",15.05,15.05,15.05,15.05,0.0],["2012-06-13",15.05,15.05,15.05,15.05,0.0],["2012-06-14",15.05,15.05,15.05,15.05,0.0],["2012-06-15",15.05,15.05,15.05,15.05,0.0],["2012-06-18",15.05,15.05,15.05,15.05,0.0],["2012-06-19",15.21,15.21,15.21,15.21,1000.0],["2012-06-20",15.21,15.21,15.21,15.21,0.0],["2012-06-21",15.21,15.21,15.21,15.21,0.0],["2012-06-22",15.65,15.65,15.65,15.65,200.0],["2012-06-25",15.65,15.65,15.65,15.65,0.0],["2012-06-26",15.65,15.65,15.65,15.65,0.0],["2012-06-27",15.54,15.62,15.54,15.62,300.0],["2012-06-28",15.5,15.5,15.5,15.5,900.0],["2012-06-29",15.63,15.63,15.63,15.63,100.0],["2012-07-02",15.63,15.63,15.63,15.63,0.0],["2012-07-03",15.63,15.63,15.63,15.63,0.0],["2012-07-05",15.2,15.2,15.2,15.2,200.0],["2012-07-06",15.4,15.9,15.4,15.9,200.0],["2012-07-09",15.5,15.5,15.5,15.5,100.0],["2012-07-10",15.5,15.5,15.44,15.44,1000.0],["2012-07-11",15.94,15.94,15.9,15.9,300.0],["2012-07-12",15.9,15.9,15.9,15.9,0.0],["2012-07-13",15.9,15.9,15.9,15.9,0.0],["2012-07-16",15.87,15.87,15.87,15.87,500.0],["2012-07-17",15.87,15.87,15.87,15.87,0.0],["2012-07-18",16.75,17.05,16.75,17.05,1200.0],["2012-07-19",17.75,18.03,17.75,18.03,16900.0],["2012-07-20",17.7,18.2,17.63,18.2,19800.0],["2012-07-23",17.3,17.52,17.01,17.52,8600.0],["2012-07-24",17.85,17.85,17.85,17.85,1000.0],["2012-07-25",17.85,17.85,17.83,17.84,700.0],["2012-07-26",17.84,17.84,17.72,17.8,2600.0],["2012-07-27",17.51,17.73,17.51,17.73,2500.0],["2012-07-30",17.8,17.9,17.7,17.8,6700.0],["2012-07-31",18.0,18.0,18.0,18.0,700.0],["2012-08-01",17.85,17.95,17.8,17.89,12200.0],["2012-08-02",17.6,17.6,17.3,17.48,3000.0],["2012-08-03",17.85,18.01,17.83,17.83,600.0],["2012-08-06",18.1,18.1,18.0,18.0,900.0],["2012-08-07",18.14,18.14,18.01,18.01,300.0],["2012-08-08",18.05,18.05,17.89,18.05,2300.0],["2012-08-09",17.74,17.78,17.74,17.78,1700.0],["2012-08-10",17.51,17.9,17.51,17.9,400.0],["2012-08-13",17.9,17.9,17.9,17.9,0.0],["2012-08-14",17.74,17.74,17.53,17.53,700.0],["2012-08-15",17.53,17.53,17.53,17.53,0.0],["2012-08-16",17.9,18.12,17.9,18.12,400.0],["2012-08-17",18.2,18.2,18.2,18.2,500.0],["2012-08-20",18.2,18.2,18.2,18.2,0.0],["2012-08-21",17.92,18.06,17.9,18.06,2300.0],["2012-08-22",17.75,17.82,17.6,17.6,2000.0],["2012-08-23",17.97,17.97,17.96,17.96,2400.0],["2012-08-24",17.7,17.7,17.7,17.7,100.0],["2012-08-27",17.35,17.4,17.22,17.3,1600.0],["2012-08-28",17.28,17.28,17.26,17.27,2300.0],["2012-08-29",17.05,17.05,17.05,17.05,400.0],["2012-08-30",16.85,16.85,16.69,16.7,1300.0],["2012-08-31",16.9,16.9,16.5,16.51,1100.0],["2012-09-04",16.4,16.52,16.4,16.52,3700.0],["2012-09-05",16.9,16.9,16.9,16.9,100.0],["2012-09-06",17.25,17.42,17.25,17.42,1200.0],["2012-09-07",18.0,18.0,17.83,17.83,1000.0],["2012-09-10",17.85,17.85,17.85,17.85,200.0],["2012-09-11",18.06,18.9,18.04,18.89,68200.0],["2012-09-12",19.6,20.05,19.5,19.95,29700.0],["2012-09-13",19.79,19.99,19.31,19.95,9200.0],["2012-09-14",19.85,19.95,19.78,19.85,8600.0],["2012-09-17",19.65,19.76,19.6,19.7,12200.0],["2012-09-18",20.0,20.09,20.0,20.05,5500.0],["2012-09-19",20.0,20.2,20.0,20.19,3300.0],["2012-09-20",19.89,20.17,19.89,20.17,2200.0],["2012-09-21",20.0,20.25,20.0,20.25,600.0],["2012-09-24",20.45,20.95,20.45,20.95,9600.0],["2012-09-25",20.8,20.97,20.5,20.5,5400.0],["2012-09-26",20.65,20.67,20.45,20.67,1500.0],["2012-09-27",20.7,20.93,20.7,20.87,5000.0],["2012-09-28",20.8,20.8,20.8,20.8,200.0],["2012-10-01",21.77,22.02,21.77,22.02,4200.0],["2012-10-02",22.95,23.0,22.62,22.64,2400.0],["2012-10-03",22.4,22.4,22.1,22.12,4100.0],["2012-10-04",22.5,22.75,22.5,22.58,3200.0],["2012-10-05",23.05,23.05,22.9,22.98,1500.0],["2012-10-08",23.3,23.3,23.19,23.19,800.0],["2012-10-09",23.04,23.05,22.46,22.46,3000.0],["2012-10-10",21.81,21.93,21.69,21.71,3400.0],["2012-10-11",21.95,22.05,21.61,21.61,8400.0],["2012-10-12",22.1,22.1,22.1,22.1,300.0],["2012-10-15",22.25,22.3,22.1,22.25,1300.0],["2012-10-16",22.52,22.68,22.52,22.65,4400.0],["2012-10-17",22.75,22.75,22.45,22.45,400.0],["2012-10-18",22.45,22.45,22.45,22.45,0.0],["2012-10-19",22.3,22.3,21.95,21.95,600.0],["2012-10-22",22.04,22.19,21.92,22.19,1900.0],["2012-10-23",21.3,21.3,21.15,21.2,1400.0],["2012-10-24",21.6,21.78,21.6,21.78,1700.0],["2012-10-25",21.78,21.78,21.78,21.78,0.0],["2012-10-26",21.6,21.6,21.6,21.6,100.0],["2012-10-31",21.19,21.19,21.0,21.0,1000.0],["2012-11-01",20.44,20.57,20.3,20.3,2900.0],["2012-11-02",19.85,19.85,19.65,19.73,3400.0],["2012-11-05",19.7,19.98,19.7,19.98,2700.0],["2012-11-06",21.14,21.15,21.14,21.15,800.0],["2012-11-07",21.2,21.2,20.6,20.72,2800.0],["2012-11-08",21.4,21.75,21.4,21.75,3200.0],["2012-11-09",21.85,21.85,21.85,21.85,300.0],["2012-11-12",21.45,21.61,21.45,21.61,300.0],["2012-11-13",20.91,20.91,20.27,20.28,2100.0],["2012-11-14",20.4,20.41,20.4,20.41,600.0],["2012-11-15",19.54,19.54,19.1,19.11,6000.0],["2012-11-16",18.79,19.0,18.4,18.44,2700.0],["2012-11-19",20.16,20.16,20.16,20.16,4500.0],["2012-11-20",20.0,20.0,19.91,19.91,500.0],["2012-11-21",19.95,20.0,19.95,20.0,700.0],["2012-11-23",20.35,20.35,20.35,20.35,400.0],["2012-11-26",21.55,21.75,21.55,21.67,33100.0],["2012-11-27",21.45,21.68,21.34,21.62,5400.0],["2012-11-28",21.33,21.5,21.0,21.21,4200.0],["2012-11-29",21.7,21.82,21.7,21.82,1200.0],["2012-11-30",21.75,21.83,21.37,21.37,4800.0],["2012-12-03",22.0,22.26,22.0,22.18,500.0],["2012-12-04",22.54,22.6,22.47,22.47,2900.0],["2012-12-05",22.22,22.28,22.1,22.15,2000.0],["2012-12-06",22.05,22.05,22.05,22.05,100.0],["2012-12-07",21.93,21.93,21.69,21.91,2700.0],["2012-12-10",21.29,21.49,21.29,21.49,2300.0],["2012-12-11",21.49,21.49,21.49,21.49,0.0],["2012-12-12",21.5,21.67,21.5,21.67,500.0],["2012-12-13",21.54,21.6,21.54,21.6,1300.0],["2012-12-14",21.71,21.71,21.71,21.71,100.0],["2012-12-17",21.4,21.48,21.35,21.35,1200.0],["2012-12-18",21.35,21.35,21.35,21.35,0.0],["2012-12-19",21.8,21.8,21.8,21.8,500.0],["2012-12-20",21.8,21.8,21.8,21.8,0.0],["2012-12-21",21.8,21.8,21.8,21.8,0.0],["2012-12-24",21.1,21.1,21.1,21.1,400.0],["2012-12-26",21.07,21.07,21.07,21.07,100.0],["2012-12-27",21.45,21.45,21.45,21.45,1200.0],["2012-12-28",21.45,21.45,21.45,21.45,0.0],["2012-12-31",21.0,21.11,21.0,21.11,3000.0],["2013-01-02",21.59,21.94,21.59,21.65,1800.0],["2013-01-03",22.4,22.59,22.35,22.35,2600.0],["2013-01-04",22.41,22.41,22.41,22.41,200.0],["2013-01-07",22.5,22.86,22.5,22.86,7200.0],["2013-01-08",22.86,22.9,22.86,22.89,1100.0],["2013-01-09",23.4,24.32,23.4,24.21,21100.0],["2013-01-10",24.65,24.74,24.35,24.74,25100.0],["2013-01-11",24.57,24.99,24.44,24.98,6100.0],["2013-01-14",25.01,25.1,24.9,25.1,5100.0],["2013-01-15",25.15,25.15,24.9,25.03,6700.0],["2013-01-16",26.05,26.27,25.93,26.25,5900.0],["2013-01-17",25.76,25.8,25.5,25.6,9600.0],["2013-01-18",25.32,25.57,25.3,25.57,4000.0],["2013-01-22",25.21,25.26,25.1,25.11,4800.0],["2013-01-23",25.25,25.48,25.25,25.4,7800.0],["2013-01-24",25.78,25.8,25.29,25.29,8500.0],["2013-01-25",25.45,25.46,25.45,25.46,200.0],["2013-01-28",25.4,25.41,25.35,25.4,3900.0],["2013-01-29",25.12,25.17,25.01,25.01,6300.0],["2013-01-30",24.87,24.87,24.61,24.61,1900.0],["2013-01-31",24.16,24.18,24.05,24.13,3400.0],["2013-02-01",24.85,25.13,24.85,25.13,2600.0],["2013-02-04",24.7,24.7,24.33,24.34,8000.0],["2013-02-05",24.34,24.64,24.34,24.63,1400.0],["2013-02-06",25.74,25.98,25.74,25.84,3300.0],["2013-02-07",25.65,25.65,25.44,25.44,8900.0],["2013-02-08",25.9,26.0,25.9,25.95,6800.0],["2013-02-11",25.97,26.11,25.95,26.11,5700.0],["2013-02-12",25.97,26.21,25.95,26.2,2100.0],["2013-02-13",26.26,26.33,26.23,26.29,1700.0],["2013-02-14",25.96,26.01,25.9,26.0,2100.0],["2013-02-15",25.9,26.05,25.9,26.0,4500.0],["2013-02-19",25.95,26.0,25.95,25.96,9500.0],["2013-02-20",26.31,26.31,26.09,26.19,4200.0],["2013-02-21",25.89,25.89,25.59,25.61,2800.0],["2013-02-22",25.7,25.7,25.65,25.7,1000.0],["2013-02-25",25.5,25.5,24.8,24.8,4300.0],["2013-02-26",25.25,25.25,25.03,25.18,3400.0],["2013-02-27",25.3,25.35,25.25,25.25,900.0],["2013-02-28",25.35,25.35,25.19,25.19,3100.0],["2013-03-01",24.99,25.1,24.73,25.1,2300.0],["2013-03-04",25.07,25.24,25.07,25.2,5700.0],["2013-03-05",25.58,25.85,25.58,25.85,600.0],["2013-03-06",26.74,27.0,26.74,26.9,3300.0],["2013-03-07",26.81,26.81,26.68,26.7,1500.0],["2013-03-08",24.16,25.15,24.1,25.09,18400.0],["2013-03-11",23.98,24.71,23.95,24.71,3700.0],["2013-03-12",24.28,24.28,24.09,24.09,2300.0],["2013-03-13",23.93,23.93,23.7,23.79,5000.0],["2013-03-14",23.55,23.73,23.5,23.73,7900.0],["2013-03-15",24.55,25.0,24.55,24.96,7000.0],["2013-03-18",24.34,24.7,24.25,24.7,1600.0],["2013-03-19",24.45,24.45,24.45,24.45,100.0],["2013-03-20",24.2,24.2,24.02,24.02,2900.0],["2013-03-21",23.95,24.13,23.95,24.13,1200.0],["2013-03-22",24.0,24.06,23.95,23.95,1300.0],["2013-03-25",23.85,24.15,23.85,24.08,2800.0],["2013-03-26",24.4,24.4,24.3,24.3,3100.0],["2013-03-27",24.02,24.02,23.85,23.85,600.0],["2013-03-28",24.1,24.15,24.1,24.15,200.0],["2013-04-01",24.38,24.38,24.38,24.38,300.0],["2013-04-02",24.38,24.38,24.38,24.38,0.0],["2013-04-03",24.4,24.6,24.4,24.41,600.0],["2013-04-04",24.25,24.75,24.25,24.75,600.0],["2013-04-05",23.72,23.84,23.72,23.84,800.0],["2013-04-08",23.83,23.84,23.83,23.84,2000.0],["2013-04-09",23.54,23.6,23.5,23.6,2400.0],["2013-04-10",23.45,23.73,23.45,23.73,1100.0],["2013-04-11",24.35,24.79,24.35,24.79,3600.0],["2013-04-12",24.79,24.79,24.79,24.79,0.0],["2013-04-15",24.55,25.07,24.55,25.01,3100.0],["2013-04-16",24.95,24.95,24.78,24.78,300.0],["2013-04-17",24.7,24.7,24.7,24.7,100.0],["2013-04-18",24.7,24.7,24.7,24.7,0.0],["2013-04-19",24.9,25.18,24.9,25.18,1300.0],["2013-04-22",25.77,25.77,25.55,25.65,300.0],["2013-04-23",25.95,26.0,25.95,26.0,1300.0],["2013-04-24",26.5,26.55,26.4,26.41,4600.0],["2013-04-25",26.54,26.55,26.5,26.5,3500.0],["2013-04-26",26.43,26.43,26.43,26.43,200.0],["2013-04-29",26.0,26.0,26.0,26.0,300.0],["2013-04-30",26.03,26.12,26.03,26.12,600.0],["2013-05-01",26.12,26.12,26.12,26.12,0.0],["2013-05-02",26.12,26.12,26.12,26.12,0.0],["2013-05-03",25.72,25.73,25.72,25.73,1900.0],["2013-05-06",25.61,25.78,25.61,25.78,200.0],["2013-05-07",25.51,25.51,25.5,25.5,1000.0],["2013-05-08",25.5,25.5,25.5,25.5,0.0],["2013-05-09",25.54,25.54,25.54,25.54,500.0],["2013-05-10",25.13,25.13,25.0,25.0,700.0],["2013-05-13",24.54,24.72,24.54,24.63,1400.0],["2013-05-14",23.55,23.63,23.0,23.0,8300.0],["2013-05-15",22.61,22.85,22.17,22.33,6600.0],["2013-05-16",22.42,22.55,22.3,22.3,5400.0],["2013-05-17",22.27,22.4,22.27,22.4,600.0],["2013-05-20",22.7,22.82,22.7,22.72,1100.0],["2013-05-21",22.72,22.72,22.72,22.72,0.0],["2013-05-22",22.38,22.38,22.38,22.38,100.0],["2013-05-23",21.55,21.55,21.43,21.43,600.0],["2013-05-24",21.92,21.92,21.55,21.6,4100.0],["2013-05-28",21.65,21.65,21.65,21.65,300.0],["2013-05-29",21.56,21.77,21.56,21.77,2300.0],["2013-05-30",21.77,21.77,21.77,21.77,500.0],["2013-05-31",21.7,21.7,21.64,21.64,700.0],["2013-06-03",21.05,21.2,21.0,21.15,2800.0],["2013-06-04",21.2,21.2,21.04,21.07,4900.0],["2013-06-05",21.13,21.13,21.0,21.0,700.0],["2013-06-06",21.34,21.44,21.26,21.44,1200.0],["2013-06-07",21.34,21.34,21.34,21.34,100.0],["2013-06-10",21.3,21.39,21.3,21.39,2400.0],["2013-06-11",21.15,21.15,21.15,21.15,100.0],["2013-06-12",21.13,21.35,21.08,21.08,400.0],["2013-06-13",20.75,20.77,20.05,20.17,5100.0],["2013-06-14",20.54,20.54,20.54,20.54,100.0],["2013-06-17",20.65,20.7,20.56,20.6,3600.0],["2013-06-18",20.65,20.65,20.52,20.52,5300.0],["2013-06-19",20.06,20.06,20.06,20.06,2000.0],["2013-06-20",19.39,19.39,18.46,18.46,7100.0],["2013-06-21",18.65,18.89,18.52,18.65,8500.0],["2013-06-24",18.74,18.81,18.6,18.62,3200.0],["2013-06-25",19.44,19.44,19.2,19.24,2100.0],["2013-06-26",19.18,19.24,19.15,19.24,1000.0],["2013-06-27",19.64,20.0,19.64,19.95,2800.0],["2013-06-28",19.95,19.95,19.95,19.95,0.0],["2013-07-01",20.1,20.45,20.1,20.45,1100.0],["2013-07-02",20.78,20.81,20.78,20.81,600.0],["2013-07-03",20.46,20.46,20.46,20.46,200.0],["2013-07-05",20.52,20.52,20.5,20.5,400.0],["2013-07-08",20.82,20.92,20.82,20.82,1300.0],["2013-07-09",21.15,21.2,21.15,21.2,6200.0],["2013-07-10",21.02,21.02,21.0,21.0,1000.0],["2013-07-11",21.64,21.73,21.64,21.7,4500.0],["2013-07-12",21.5,21.51,21.5,21.51,500.0],["2013-07-15",21.54,21.54,21.54,21.54,300.0],["2013-07-16",22.0,22.0,22.0,22.0,200.0],["2013-07-17",21.83,21.85,21.75,21.75,1300.0],["2013-07-18",21.54,21.54,21.46,21.46,600.0],["2013-07-19",21.46,21.46,21.46,21.46,0.0],["2013-07-22",21.46,21.54,21.46,21.54,200.0],["2013-07-23",21.9,22.0,21.8,21.8,1800.0],["2013-07-24",21.8,21.8,21.8,21.8,0.0],["2013-07-25",21.47,21.48,21.32,21.32,3100.0],["2013-07-26",21.3,21.3,21.3,21.3,200.0],["2013-07-29",21.47,21.47,21.44,21.47,1000.0],["2013-07-30",21.35,21.35,21.26,21.26,300.0],["2013-07-31",21.7,21.8,21.7,21.8,2100.0],["2013-08-01",21.81,21.81,21.48,21.48,1300.0],["2013-08-02",21.5,21.67,21.5,21.67,1700.0],["2013-08-05",21.67,21.67,21.67,21.67,0.0],["2013-08-06",22.05,22.05,21.9,21.9,200.0],["2013-08-07",21.7,21.7,21.7,21.7,200.0],["2013-08-08",21.4,21.62,21.4,21.62,1300.0],["2013-08-09",21.62,21.62,21.62,21.62,0.0],["2013-08-12",20.76,20.76,20.53,20.58,3200.0],["2013-08-13",21.0,21.15,21.0,21.08,10900.0],["2013-08-14",21.08,21.08,21.08,21.08,0.0],["2013-08-15",20.45,20.62,20.45,20.51,2700.0],["2013-08-16",20.69,20.69,20.5,20.55,3500.0],["2013-08-19",20.56,20.67,20.56,20.67,200.0],["2013-08-20",20.67,20.67,20.67,20.67,0.0],["2013-08-21",20.22,20.48,20.22,20.35,2100.0],["2013-08-22",20.49,20.49,20.49,20.49,200.0],["2013-08-23",20.34,20.34,20.33,20.33,600.0],["2013-08-26",20.36,20.36,20.36,20.36,100.0],["2013-08-27",19.97,19.97,19.97,19.97,1700.0],["2013-08-28",19.82,19.95,19.82,19.95,700.0],["2013-08-29",19.95,19.95,19.95,19.95,0.0],["2013-08-30",20.0,20.0,20.0,20.0,200.0],["2013-09-03",19.89,19.89,19.83,19.83,1000.0],["2013-09-04",19.59,19.59,19.59,19.59,1700.0],["2013-09-05",19.73,19.73,19.73,19.73,1100.0],["2013-09-06",19.79,19.79,19.79,19.79,200.0],["2013-09-09",19.82,19.92,19.82,19.92,300.0],["2013-09-10",20.56,20.61,20.56,20.61,1500.0],["2013-09-11",20.61,20.61,20.61,20.61,0.0],["2013-09-12",20.55,20.55,20.53,20.53,200.0],["2013-09-13",20.53,20.53,20.53,20.53,0.0],["2013-09-16",20.28,20.46,20.28,20.46,400.0],["2013-09-17",19.87,19.87,19.83,19.83,800.0],["2013-09-18",19.81,20.25,19.81,20.25,900.0],["2013-09-19",20.39,20.39,20.39,20.39,200.0],["2013-09-20",20.39,20.39,20.39,20.39,0.0],["2013-09-23",20.49,20.49,20.44,20.44,1100.0],["2013-09-24",21.48,21.48,21.48,21.48,100.0],["2013-09-25",21.31,21.34,21.15,21.15,8700.0],["2013-09-26",21.27,21.3,21.25,21.26,2400.0],["2013-09-27",21.36,21.36,21.19,21.33,1300.0],["2013-09-30",21.36,21.36,21.13,21.13,2800.0],["2013-10-01",21.0,21.0,20.99,20.99,300.0],["2013-10-02",20.99,20.99,20.99,20.99,0.0],["2013-10-03",21.02,21.02,21.02,21.02,200.0],["2013-10-04",20.96,20.96,20.84,20.84,900.0],["2013-10-07",20.66,20.66,20.66,20.66,200.0],["2013-10-08",20.66,20.66,20.66,20.66,0.0],["2013-10-09",20.24,20.24,20.24,20.24,100.0],["2013-10-10",20.24,20.24,20.24,20.24,0.0],["2013-10-11",20.0,20.0,19.93,19.93,1800.0],["2013-10-14",19.72,19.76,19.72,19.76,1400.0],["2013-10-15",19.62,19.62,19.5,19.5,3200.0],["2013-10-16",19.8,19.8,19.8,19.8,1500.0],["2013-10-17",20.32,20.35,20.32,20.35,1100.0],["2013-10-18",20.54,20.54,20.54,20.54,500.0],["2013-10-21",20.98,20.98,20.81,20.81,600.0],["2013-10-22",20.78,20.78,20.78,20.78,200.0],["2013-10-23",20.66,20.66,20.66,20.66,1100.0],["2013-10-24",20.76,20.76,20.74,20.74,300.0],["2013-10-25",20.76,20.76,20.61,20.61,8400.0],["2013-10-28",20.57,20.57,20.34,20.34,6300.0],["2013-10-29",20.28,20.28,20.17,20.17,1200.0],["2013-10-30",20.0,20.0,19.79,19.79,600.0],["2013-10-31",19.31,19.32,19.3,19.31,2200.0],["2013-11-01",18.94,19.2,18.94,19.0,2900.0],["2013-11-04",19.33,19.33,19.33,19.33,100.0],["2013-11-05",18.79,18.83,18.79,18.81,1400.0],["2013-11-06",19.51,19.51,19.51,19.51,600.0],["2013-11-07",19.51,19.51,19.51,19.51,0.0],["2013-11-08",19.51,19.51,19.51,19.51,0.0],["2013-11-11",18.74,18.74,18.74,18.74,100.0],["2013-11-12",19.05,19.05,19.05,19.05,200.0],["2013-11-13",18.85,18.85,18.8,18.8,500.0],["2013-11-14",18.8,18.8,18.8,18.8,0.0],["2013-11-15",18.77,18.83,18.72,18.75,2300.0],["2013-11-18",18.73,18.8,18.73,18.75,1300.0],["2013-11-19",18.47,18.51,18.34,18.34,300.0],["2013-11-20",18.89,18.89,18.41,18.41,600.0],["2013-11-21",18.41,18.41,18.41,18.41,0.0],["2013-11-22",18.38,18.43,18.38,18.43,1600.0],["2013-11-25",18.25,18.34,18.23,18.32,1600.0],["2013-11-26",18.17,18.2,18.17,18.2,800.0],["2013-11-27",18.87,18.87,18.7,18.79,2500.0],["2013-11-29",19.97,20.1,19.97,20.1,1200.0],["2013-12-02",19.78,19.78,19.78,19.78,300.0],["2013-12-03",19.42,19.42,19.42,19.42,700.0],["2013-12-04",19.36,19.4,19.36,19.38,800.0],["2013-12-05",19.21,19.21,19.21,19.21,100.0],["2013-12-06",19.31,19.31,19.31,19.31,100.0],["2013-12-09",19.31,19.31,19.31,19.31,0.0],["2013-12-10",19.4,19.4,19.4,19.4,100.0],["2013-12-11",19.4,19.4,19.4,19.4,0.0],["2013-12-12",19.1,19.1,19.1,19.1,100.0],["2013-12-13",19.1,19.1,19.1,19.1,0.0],["2013-12-16",19.1,19.1,19.1,19.1,0.0],["2013-12-17",19.07,19.07,19.07,19.07,200.0],["2013-12-18",19.02,19.09,19.02,19.09,3000.0],["2013-12-19",19.09,19.09,19.09,19.09,0.0],["2013-12-20",19.25,19.48,19.25,19.4,900.0],["2013-12-23",19.97,19.97,19.97,19.97,200.0],["2013-12-24",20.34,20.34,20.34,20.34,800.0],["2013-12-26",20.3,20.42,20.3,20.42,700.0],["2013-12-27",20.54,20.54,20.54,20.54,100.0],["2013-12-30",20.99,21.0,20.99,21.0,500.0],["2013-12-31",21.04,21.04,21.04,21.04,100.0],["2014-01-02",21.19,21.19,21.19,21.19,700.0],["2014-01-03",21.19,21.19,21.19,21.19,0.0],["2014-01-06",20.82,20.82,20.77,20.77,200.0],["2014-01-07",21.19,21.19,21.19,21.19,200.0],["2014-01-08",21.19,21.19,21.19,21.19,0.0],["2014-01-09",21.69,21.82,21.69,21.82,500.0],["2014-01-10",22.56,23.35,22.49,23.35,49700.0],["2014-01-13",23.78,23.98,23.72,23.82,21500.0],["2014-01-14",23.88,24.2,23.77,24.2,16600.0],["2014-01-15",23.7,23.71,23.35,23.53,8700.0],["2014-01-16",23.34,23.34,23.2,23.34,5200.0],["2014-01-17",23.45,23.68,23.45,23.65,1800.0],["2014-01-21",23.49,23.58,23.25,23.44,4400.0],["2014-01-22",23.29,23.45,23.29,23.45,500.0],["2014-01-23",23.65,23.74,23.65,23.74,7700.0],["2014-01-24",23.94,23.94,23.55,23.55,200.0],["2014-01-27",23.11,23.16,23.0,23.16,4700.0],["2014-01-28",23.15,23.31,23.15,23.31,1600.0],["2014-01-29",24.26,24.84,24.14,24.79,2500.0],["2014-01-30",24.47,24.48,24.28,24.37,25600.0],["2014-01-31",24.23,24.39,24.01,24.3,4100.0],["2014-02-03",24.24,24.29,23.95,23.95,3500.0],["2014-02-04",23.84,23.84,23.66,23.75,1700.0],["2014-02-05",23.95,23.95,23.72,23.88,5300.0],["2014-02-06",23.53,23.53,23.39,23.39,1500.0],["2014-02-07",23.5,23.5,23.47,23.48,1000.0],["2014-02-10",23.88,23.88,23.76,23.76,1900.0],["2014-02-11",24.0,24.08,23.95,24.08,1200.0],["2014-02-12",23.86,23.87,23.7,23.87,2400.0],["2014-02-13",23.97,23.97,23.97,23.97,300.0],["2014-02-14",24.41,24.61,24.4,24.56,2400.0],["2014-02-18",24.9,25.04,24.86,24.86,2000.0],["2014-02-19",24.75,24.75,24.55,24.55,300.0],["2014-02-20",24.46,24.46,24.46,24.46,200.0],["2014-02-21",24.58,24.77,24.58,24.77,1400.0],["2014-02-24",24.87,24.87,24.77,24.87,1100.0],["2014-02-25",24.87,24.95,24.87,24.95,400.0],["2014-02-26",24.96,25.04,24.96,25.04,600.0],["2014-02-27",24.95,24.95,24.88,24.88,600.0],["2014-02-28",23.15,23.24,22.71,22.77,12500.0],["2014-03-03",22.65,22.68,22.41,22.41,5700.0],["2014-03-04",22.38,22.4,22.26,22.26,6500.0],["2014-03-05",22.31,22.41,22.31,22.32,600.0],["2014-03-06",22.77,22.77,22.77,22.77,6000.0],["2014-03-07",22.77,22.77,22.39,22.39,300.0],["2014-03-10",22.29,22.29,21.9,21.91,2600.0],["2014-03-11",22.32,22.32,22.32,22.32,300.0],["2014-03-12",21.85,22.12,21.85,22.12,1200.0],["2014-03-13",23.86,23.86,23.35,23.37,5300.0],["2014-03-14",22.46,22.46,22.42,22.42,700.0],["2014-03-17",22.55,22.73,22.2,22.21,13500.0],["2014-03-18",22.77,23.14,22.77,23.0,4100.0],["2014-03-19",23.1,23.1,22.75,22.87,6700.0],["2014-03-20",22.84,22.87,22.84,22.87,1200.0],["2014-03-21",22.88,22.88,22.5,22.6,5900.0],["2014-03-24",22.76,22.76,22.1,22.68,3800.0],["2014-03-25",22.0,22.0,21.99,21.99,1000.0],["2014-03-26",21.95,21.95,21.95,21.95,300.0],["2014-03-27",21.81,21.92,21.8,21.92,1400.0],["2014-03-28",21.92,21.92,21.92,21.92,0.0],["2014-03-31",22.0,22.0,22.0,22.0,400.0],["2014-04-01",22.05,22.05,22.05,22.05,800.0],["2014-04-02",22.07,22.07,22.02,22.02,600.0],["2014-04-03",22.1,23.29,22.1,23.21,5100.0],["2014-04-04",23.09,23.09,22.99,22.99,1200.0],["2014-04-07",23.08,23.08,22.99,23.0,900.0],["2014-04-08",23.0,23.0,23.0,23.0,900.0],["2014-04-09",23.03,23.08,22.94,23.08,2300.0],["2014-04-10",23.28,23.35,23.09,23.09,2700.0],["2014-04-11",22.55,22.65,22.55,22.65,900.0],["2014-04-14",21.82,22.09,21.81,21.83,6600.0],["2014-04-15",21.8,21.8,21.5,21.59,2800.0],["2014-04-16",21.8,21.8,21.8,21.8,200.0],["2014-04-17",21.85,21.85,21.85,21.85,700.0],["2014-04-21",21.78,21.89,21.78,21.89,300.0],["2014-04-22",22.13,22.15,22.13,22.15,700.0],["2014-04-23",22.16,22.16,22.16,22.16,200.0],["2014-04-24",22.2,22.2,22.2,22.2,500.0],["2014-04-25",21.92,21.92,21.51,21.51,3900.0],["2014-04-28",21.61,21.61,21.61,21.61,1700.0],["2014-04-29",21.8,21.8,21.55,21.55,700.0],["2014-04-30",21.85,21.85,21.54,21.55,6800.0],["2014-05-01",21.6,21.6,21.58,21.58,800.0],["2014-05-02",21.8,21.8,21.64,21.64,600.0],["2014-05-05",21.63,21.63,21.5,21.5,800.0],["2014-05-06",22.0,22.0,21.86,21.86,3500.0],["2014-05-07",21.83,21.83,21.83,21.83,200.0],["2014-05-08",21.92,22.06,21.92,22.06,2400.0],["2014-05-09",21.86,21.86,21.86,21.86,100.0],["2014-05-12",21.85,21.85,21.85,21.85,200.0],["2014-05-13",21.7,21.7,21.5,21.5,1000.0],["2014-05-14",21.29,21.38,21.29,21.38,300.0],["2014-05-15",21.15,21.15,21.0,21.0,1600.0],["2014-05-16",20.99,20.99,20.77,20.77,1000.0],["2014-05-19",20.79,20.79,20.7,20.7,1200.0],["2014-05-20",20.8,20.91,20.64,20.91,2800.0],["2014-05-21",20.91,20.91,20.91,20.91,1000.0],["2014-05-22",21.06,21.06,21.06,21.06,600.0],["2014-05-23",21.02,21.02,21.01,21.01,400.0],["2014-05-27",21.27,21.27,21.21,21.21,900.0],["2014-05-28",21.34,21.44,21.34,21.44,1000.0],["2014-05-29",21.36,21.36,21.36,21.36,100.0],["2014-05-30",22.1,22.4,21.91,22.31,3600.0],["2014-06-02",22.47,22.47,21.97,21.97,1300.0],["2014-06-03",21.89,21.89,21.64,21.64,600.0],["2014-06-04",21.64,21.64,21.58,21.58,1900.0],["2014-06-05",21.56,21.72,21.56,21.72,500.0],["2014-06-06",21.84,21.84,21.84,21.84,100.0],["2014-06-09",22.06,22.06,22.06,22.06,600.0],["2014-06-10",21.87,21.87,21.77,21.77,6400.0],["2014-06-11",21.77,21.77,21.77,21.77,0.0],["2014-06-12",21.76,21.76,21.76,21.76,100.0],["2014-06-13",21.72,21.75,21.72,21.75,400.0],["2014-06-16",21.85,21.85,21.85,21.85,300.0],["2014-06-17",20.35,20.37,20.35,20.37,700.0],["2014-06-18",20.12,20.14,19.81,20.05,2200.0],["2014-06-19",20.34,20.56,20.34,20.51,800.0],["2014-06-20",20.21,20.21,20.21,20.21,800.0],["2014-06-23",20.28,20.28,20.17,20.27,1900.0],["2014-06-24",20.37,20.56,20.37,20.56,1200.0],["2014-06-25",19.75,19.75,18.79,19.42,3800.0],["2014-06-26",18.78,18.78,18.41,18.41,3600.0],["2014-06-27",18.49,18.99,18.49,18.99,4700.0],["2014-06-30",19.52,19.52,19.31,19.31,3200.0],["2014-07-01",19.89,20.07,19.87,20.03,8000.0],["2014-07-02",20.45,20.45,20.45,20.45,200.0],["2014-07-03",20.45,20.45,20.45,20.45,0.0],["2014-07-07",20.45,20.45,20.45,20.45,0.0],["2014-07-08",19.79,19.83,19.72,19.83,300.0],["2014-07-09",19.83,19.83,19.83,19.83,0.0],["2014-07-10",19.44,19.83,19.44,19.81,3700.0],["2014-07-11",19.91,19.91,19.91,19.91,200.0],["2014-07-14",19.98,19.98,19.88,19.88,700.0],["2014-07-15",19.88,19.88,19.88,19.88,0.0],["2014-07-16",19.97,19.97,19.97,19.97,100.0],["2014-07-17",19.47,19.47,19.26,19.26,300.0],["2014-07-18",19.35,19.41,19.35,19.41,5100.0],["2014-07-21",19.34,19.34,19.18,19.18,1100.0],["2014-07-22",19.22,19.22,19.22,19.22,1200.0],["2014-07-23",19.4,19.4,19.4,19.4,400.0],["2014-07-24",19.47,19.47,19.47,19.47,200.0],["2014-07-25",19.47,19.47,19.47,19.47,0.0],["2014-07-28",19.12,19.29,19.12,19.24,500.0],["2014-07-29",19.29,19.29,19.29,19.29,500.0],["2014-07-30",19.42,19.42,19.42,19.42,600.0],["2014-07-31",19.47,19.47,19.47,19.47,200.0],["2014-08-01",19.47,19.47,19.47,19.47,0.0],["2014-08-04",19.4,19.41,19.4,19.41,400.0],["2014-08-05",19.0,19.0,19.0,19.0,200.0],["2014-08-06",18.84,18.84,18.8,18.8,900.0],["2014-08-07",18.76,18.77,18.75,18.75,1700.0],["2014-08-08",17.23,17.23,17.08,17.15,5800.0],["2014-08-11",16.13,16.49,16.06,16.49,4600.0],["2014-08-12",16.65,16.65,16.5,16.5,1200.0],["2014-08-13",16.61,16.68,16.57,16.59,4900.0],["2014-08-14",16.9,16.9,16.82,16.82,3800.0],["2014-08-15",16.79,16.96,16.79,16.96,600.0],["2014-08-18",17.2,17.23,17.2,17.23,600.0],["2014-08-19",17.27,17.28,17.25,17.28,1100.0],["2014-08-20",17.2,17.2,17.1,17.1,600.0],["2014-08-21",17.02,17.02,17.02,17.02,200.0],["2014-08-22",16.84,16.84,16.84,16.84,200.0],["2014-08-25",16.93,16.93,16.93,16.93,1700.0],["2014-08-26",16.93,16.93,16.93,16.93,0.0],["2014-08-27",16.93,16.93,16.93,16.93,0.0],["2014-08-28",16.72,16.79,16.61,16.61,2400.0],["2014-08-29",16.46,16.46,16.46,16.46,100.0],["2014-09-02",16.46,16.79,16.37,16.67,2300.0],["2014-09-03",16.61,16.61,16.52,16.61,2200.0],["2014-09-04",16.37,16.37,16.25,16.35,2800.0],["2014-09-05",16.26,16.26,15.98,15.98,900.0],["2014-09-08",16.16,16.2,16.11,16.11,1500.0],["2014-09-09",16.26,16.26,16.26,16.26,300.0],["2014-09-10",16.26,16.26,16.26,16.26,0.0],["2014-09-11",16.26,16.26,16.26,16.26,0.0],["2014-09-12",16.26,16.26,16.26,16.26,0.0],["2014-09-15",15.93,15.93,15.88,15.88,1100.0],["2014-09-16",15.62,15.62,15.48,15.48,900.0],["2014-09-17",15.6,15.69,15.5,15.5,1300.0],["2014-09-18",15.69,15.8,15.69,15.8,1800.0],["2014-09-19",15.72,15.73,15.51,15.51,600.0],["2014-09-22",15.51,15.51,15.51,15.51,0.0],["2014-09-23",15.99,15.99,15.99,15.99,100.0],["2014-09-24",15.69,15.69,15.61,15.61,600.0],["2014-09-25",15.56,15.56,15.56,15.56,300.0],["2014-09-26",15.3,15.3,15.27,15.27,3000.0],["2014-09-29",15.28,15.28,15.28,15.28,200.0],["2014-09-30",15.0,15.0,14.96,14.96,2600.0],["2014-10-01",15.03,15.03,15.03,15.03,1000.0],["2014-10-02",15.22,15.22,15.22,15.22,100.0],["2014-10-03",14.66,14.69,14.65,14.68,1600.0],["2014-10-06",14.76,14.97,14.76,14.79,1500.0],["2014-10-07",14.68,14.78,14.68,14.78,900.0],["2014-10-08",14.7,14.7,14.68,14.68,1000.0],["2014-10-09",14.94,14.94,14.75,14.75,800.0],["2014-10-10",14.72,14.72,14.56,14.56,1200.0],["2014-10-13",14.55,14.55,14.29,14.38,800.0],["2014-10-14",14.01,14.01,13.78,13.8,3400.0],["2014-10-15",13.78,13.78,13.5,13.5,1100.0],["2014-10-16",12.95,13.1,12.95,13.06,2700.0],["2014-10-17",12.91,12.91,12.91,12.91,400.0],["2014-10-20",13.31,13.31,13.31,13.31,100.0],["2014-10-21",13.93,13.97,13.93,13.97,800.0],["2014-10-22",14.23,14.23,14.06,14.06,600.0],["2014-10-23",14.45,14.45,14.43,14.43,800.0],["2014-10-24",14.43,14.43,14.43,14.43,0.0],["2014-10-27",14.48,14.48,14.48,14.48,2300.0],["2014-10-28",14.48,14.48,14.48,14.48,400.0],["2014-10-29",14.48,14.48,14.48,14.48,0.0],["2014-10-30",14.29,14.29,14.29,14.29,1500.0],["2014-10-31",14.0,14.0,13.93,13.99,800.0],["2014-11-03",14.13,14.2,14.13,14.2,800.0],["2014-11-04",14.23,14.23,14.23,14.23,300.0],["2014-11-05",14.33,14.33,14.33,14.33,100.0],["2014-11-06",14.25,14.36,14.25,14.36,1300.0],["2014-11-07",14.36,14.36,14.36,14.36,0.0],["2014-11-10",14.48,14.69,14.48,14.69,300.0],["2014-11-11",14.48,14.69,14.48,14.69,600.0],["2014-11-12",14.8,14.8,14.78,14.78,200.0],["2014-11-13",15.13,15.25,15.12,15.14,2700.0],["2014-11-14",15.14,15.14,15.14,15.14,2000.0],["2014-11-17",15.97,15.97,15.84,15.84,300.0],["2014-11-18",15.98,15.98,15.98,15.98,300.0],["2014-11-19",15.98,15.98,15.98,15.98,0.0],["2014-11-20",15.98,15.98,15.98,15.98,0.0],["2014-11-21",15.98,15.98,15.98,15.98,0.0],["2014-11-24",15.98,15.98,15.98,15.98,0.0],["2014-11-25",15.98,15.98,15.98,15.98,0.0],["2014-11-26",16.06,16.06,16.03,16.03,2000.0],["2014-11-28",16.2,16.2,16.2,16.2,200.0],["2014-12-01",16.0,16.0,16.0,16.0,100.0],["2014-12-02",16.1,16.1,16.1,16.1,800.0],["2014-12-03",16.1,16.1,16.1,16.1,0.0],["2014-12-04",16.1,16.1,16.1,16.1,0.0],["2014-12-05",16.76,16.84,16.74,16.74,1700.0],["2014-12-08",17.15,17.15,17.0,17.0,500.0],["2014-12-09",18.36,18.36,18.36,18.36,200.0],["2014-12-10",18.32,18.32,18.3,18.3,600.0],["2014-12-11",18.3,18.3,18.3,18.3,0.0],["2014-12-12",18.2,18.2,18.13,18.13,700.0],["2014-12-15",18.13,18.13,18.13,18.13,0.0],["2014-12-16",17.96,17.96,17.96,17.96,300.0],["2014-12-17",17.96,17.96,17.96,17.96,0.0],["2014-12-18",18.12,18.12,18.12,18.12,800.0],["2014-12-19",17.78,17.78,17.78,17.78,300.0],["2014-12-22",17.78,17.78,17.78,17.78,0.0],["2014-12-23",18.29,18.52,18.29,18.52,1400.0],["2014-12-24",18.52,18.52,18.52,18.52,0.0],["2014-12-26",18.52,18.52,18.52,18.52,0.0],["2014-12-29",18.68,18.68,18.68,18.68,400.0],["2014-12-30",18.76,18.79,18.64,18.79,1100.0],["2014-12-31",18.65,18.65,18.51,18.51,1500.0],["2015-01-02",18.51,18.51,18.51,18.51,0.0],["2015-01-05",19.05,19.05,19.05,19.05,400.0],["2015-01-06",18.37,18.4,18.21,18.21,5300.0],["2015-01-07",18.21,18.21,18.21,18.21,0.0],["2015-01-08",17.6,17.6,17.6,17.6,100.0],["2015-01-09",18.65,18.65,18.5,18.57,900.0],["2015-01-12",19.33,19.33,19.33,19.33,200.0],["2015-01-13",19.59,19.76,19.59,19.76,200.0],["2015-01-14",19.76,19.76,19.76,19.76,0.0],["2015-01-15",19.76,19.76,19.76,19.76,0.0],["2015-01-16",19.76,19.76,19.76,19.76,0.0],["2015-01-20",19.76,19.76,19.76,19.76,0.0],["2015-01-21",19.76,19.76,19.76,19.76,0.0],["2015-01-22",19.8,19.8,19.8,19.8,500.0],["2015-01-23",19.65,19.65,19.65,19.65,300.0],["2015-01-26",20.25,20.29,20.25,20.29,600.0],["2015-01-27",20.29,20.29,20.29,20.29,0.0],["2015-01-28",20.05,20.05,20.05,20.05,100.0],["2015-01-29",20.25,20.25,20.22,20.22,200.0],["2015-01-30",20.56,20.56,20.52,20.52,1000.0],["2015-02-02",21.34,21.34,21.3,21.3,300.0],["2015-02-03",22.75,22.75,22.75,22.75,300.0],["2015-02-04",22.5,22.5,22.5,22.5,300.0],["2015-02-05",22.45,22.5,22.45,22.5,2300.0],["2015-02-06",22.5,22.5,22.5,22.5,400.0],["2015-02-09",21.98,22.08,21.98,22.08,1600.0],["2015-02-10",21.73,21.75,21.72,21.72,1000.0],["2015-02-11",21.74,21.74,21.68,21.68,1500.0],["2015-02-12",21.98,21.98,21.98,21.98,500.0],["2015-02-13",22.03,22.03,22.03,22.03,100.0],["2015-02-17",22.03,22.03,22.03,22.03,0.0],["2015-02-18",22.29,22.29,22.29,22.29,200.0],["2015-02-19",22.29,22.29,22.29,22.29,0.0],["2015-02-20",22.29,22.29,22.29,22.29,500.0],["2015-02-23",22.29,22.29,22.29,22.29,0.0],["2015-02-24",22.4,22.4,22.4,22.4,1100.0],["2015-02-25",22.81,22.9,22.81,22.9,1000.0],["2015-02-26",22.74,22.74,22.39,22.39,600.0],["2015-02-27",22.26,22.39,22.26,22.39,600.0],["2015-03-02",22.54,22.54,22.54,22.54,200.0],["2015-03-03",22.54,22.54,22.54,22.54,0.0],["2015-03-04",22.5,22.75,22.5,22.75,2500.0],["2015-03-05",22.75,22.75,22.75,22.75,0.0],["2015-03-06",22.0,22.01,21.99,21.99,2200.0],["2015-03-09",21.59,21.59,21.59,21.59,200.0],["2015-03-10",22.28,22.47,22.13,22.35,12300.0],["2015-03-11",25.91,25.91,24.4,25.0,6300.0],["2015-03-12",23.76,23.76,23.0,23.6,7000.0],["2015-03-13",23.62,24.12,23.5,24.02,22300.0],["2015-03-16",23.79,23.92,23.75,23.92,7000.0],["2015-03-17",23.01,23.1,22.64,23.1,8100.0],["2015-03-18",23.0,23.92,22.87,23.92,3200.0],["2015-03-19",23.66,23.79,23.6,23.79,2600.0],["2015-03-20",24.01,24.21,23.93,24.21,1500.0],["2015-03-23",23.73,23.73,23.73,23.73,200.0],["2015-03-24",23.8,23.8,23.78,23.78,1500.0],["2015-03-25",24.65,24.8,24.1,24.1,1700.0],["2015-03-26",23.5,23.5,23.14,23.19,4100.0],["2015-03-27",22.3,22.71,22.3,22.47,3000.0],["2015-03-30",24.11,24.11,24.05,24.05,600.0],["2015-03-31",23.9,23.9,23.83,23.83,300.0],["2015-04-01",24.0,24.0,23.85,23.85,400.0],["2015-04-02",24.32,24.51,24.32,24.33,2800.0],["2015-04-06",24.5,24.54,24.5,24.54,700.0],["2015-04-07",24.5,24.5,24.5,24.5,600.0],["2015-04-08",24.5,24.5,24.5,24.5,0.0],["2015-04-09",24.62,24.62,24.35,24.35,1200.0],["2015-04-10",24.41,24.49,24.41,24.49,700.0],["2015-04-13",25.32,25.4,25.08,25.08,3000.0],["2015-04-14",26.33,26.77,26.33,26.55,5400.0],["2015-04-15",30.25,30.75,30.19,30.75,5500.0],["2015-04-16",34.16,34.54,34.0,34.48,32200.0],["2015-04-17",33.28,33.88,32.86,33.83,10300.0],["2015-04-20",34.37,34.47,34.15,34.43,6800.0],["2015-04-21",34.8,35.41,34.8,35.37,6500.0],["2015-04-22",35.63,35.63,35.4,35.52,1500.0],["2015-04-23",35.15,35.8,34.81,35.57,3200.0],["2015-04-24",34.78,35.06,34.65,35.0,2400.0],["2015-04-27",38.24,40.0,38.08,39.37,9000.0],["2015-04-28",42.83,43.22,42.6,43.0,9600.0],["2015-04-29",41.4,42.88,41.19,42.88,9400.0],["2015-04-30",42.66,42.66,42.0,42.45,3200.0],["2015-05-01",42.47,42.58,42.13,42.58,1100.0],["2015-05-04",42.66,42.66,42.5,42.55,1700.0],["2015-05-05",42.06,42.06,41.42,41.58,3700.0],["2015-05-06",39.68,40.07,38.55,38.6,10300.0],["2015-05-07",39.17,40.66,39.17,40.17,3100.0],["2015-05-08",41.0,41.6,41.0,41.5,1900.0],["2015-05-11",42.55,42.55,42.51,42.55,1000.0],["2015-05-12",43.4,43.4,42.99,43.0,2000.0],["2015-05-13",43.0,43.2,43.0,43.2,1400.0],["2015-05-14",46.4,51.94,44.1,50.5,1421800.0],["2015-05-15",49.75,50.73,49.17,49.92,764800.0],["2015-05-18",49.43,54.86,49.0,50.2,211900.0],["2015-05-19",49.98,50.39,48.56,49.0,189700.0],["2015-05-20",48.71,49.4,48.62,49.15,100800.0],["2015-05-21",49.28,49.77,49.07,49.33,36600.0],["2015-05-22",48.98,49.65,48.83,49.22,104000.0],["2015-05-26",48.1,48.9,48.09,48.57,89400.0],["2015-05-27",50.69,50.81,49.5,49.91,67900.0],["2015-05-28",52.65,54.45,51.93,54.0,102700.0],["2015-05-29",57.78,59.13,56.72,56.93,96100.0],["2015-06-01",56.61,59.19,55.29,58.33,131800.0],["2015-06-02",57.44,58.25,57.2,57.9,57800.0],["2015-06-03",56.51,57.5,56.3,56.57,37600.0],["2015-06-04",56.0,56.2,55.0,55.33,26100.0],["2015-06-05",51.79,53.0,51.22,52.07,87600.0],["2015-06-08",55.77,56.04,54.86,55.51,55600.0],["2015-06-09",55.64,55.86,53.64,54.03,24000.0],["2015-06-10",55.13,55.58,54.05,55.4,23500.0],["2015-06-11",54.49,54.95,54.47,54.65,9600.0],["2015-06-12",54.35,54.35,53.52,53.8,39400.0],["2015-06-15",50.5,51.61,50.12,50.77,74100.0],["2015-06-16",53.53,54.09,52.27,53.0,106300.0],["2015-06-17",52.06,52.51,51.0,52.25,47800.0],["2015-06-18",51.82,54.0,51.82,53.5,30400.0],["2015-06-19",53.9,53.9,52.95,53.38,27700.0],["2015-06-22",55.16,56.1,55.16,55.98,24400.0],["2015-06-23",56.22,57.08,55.92,56.83,23900.0],["2015-06-24",54.27,55.51,53.95,54.33,41400.0],["2015-06-25",54.81,54.99,54.2,54.4,13000.0],["2015-06-26",53.69,53.82,52.91,53.28,29600.0],["2015-06-29",52.1,52.56,51.0,51.23,39900.0],["2015-06-30",51.81,52.0,51.01,51.5,14000.0],["2015-07-01",53.47,54.04,51.79,52.41,27600.0],["2015-07-02",52.14,52.2,50.75,50.77,59800.0],["2015-07-06",50.51,52.29,50.51,52.0,146800.0],["2015-07-07",52.62,53.26,50.58,52.48,172000.0],["2015-07-08",51.83,52.23,51.03,51.62,56400.0],["2015-07-09",51.97,52.6,51.83,52.5,9200.0],["2015-07-10",52.76,53.82,52.43,53.06,17300.0],["2015-07-13",53.25,55.51,53.25,55.09,21300.0],["2015-07-14",55.87,57.4,55.87,57.4,15500.0],["2015-07-15",57.06,57.3,55.76,56.06,27100.0],["2015-07-16",55.61,56.99,55.43,56.6,19900.0],["2015-07-17",55.75,55.75,54.62,54.99,31600.0],["2015-07-20",54.99,55.62,54.08,54.9,22300.0],["2015-07-21",55.59,56.73,55.59,56.71,16700.0],["2015-07-22",56.53,57.44,56.33,57.17,22400.0],["2015-07-23",56.0,56.33,55.62,55.78,17200.0],["2015-07-24",56.23,56.95,55.8,56.33,11100.0],["2015-07-27",55.46,55.85,54.75,54.79,18800.0],["2015-07-28",54.88,55.76,54.5,55.74,8900.0],["2015-07-29",56.56,57.53,56.29,56.7,20500.0],["2015-07-30",57.13,58.52,56.73,57.05,73900.0],["2015-07-31",59.83,63.33,59.77,60.65,64900.0],["2015-08-03",61.53,63.4,61.09,62.2,45400.0],["2015-08-04",63.53,63.64,62.75,62.98,31900.0],["2015-08-05",62.35,62.82,61.5,62.66,35100.0],["2015-08-06",62.7,62.7,60.51,61.11,40700.0],["2015-08-07",58.55,59.61,57.8,59.42,21900.0],["2015-08-10",60.5,61.33,59.97,60.31,56500.0],["2015-08-11",60.15,60.16,59.24,59.56,38200.0],["2015-08-12",58.8,59.92,57.98,59.83,30700.0],["2015-08-13",60.0,61.6,60.0,61.3,15000.0],["2015-08-14",60.54,61.32,60.01,60.86,15500.0],["2015-08-17",59.96,60.31,59.45,59.9,15600.0],["2015-08-18",65.34,65.61,63.83,64.04,61200.0],["2015-08-19",64.0,64.04,62.52,63.59,21000.0],["2015-08-20",64.22,65.17,63.65,64.05,84000.0],["2015-08-21",61.44,62.83,61.05,61.54,37100.0],["2015-08-24",55.5,60.98,54.5,59.58,81000.0],["2015-08-25",63.19,64.5,62.81,62.92,35800.0],["2015-08-26",62.48,62.48,59.78,61.6,70100.0],["2015-08-27",60.9,61.56,60.0,61.47,25000.0],["2015-08-28",60.32,60.95,60.09,60.49,22800.0],["2015-08-31",60.04,60.86,59.92,60.58,16600.0],["2015-09-01",58.65,59.35,57.98,57.98,38500.0],["2015-09-02",57.37,57.92,56.9,57.92,22800.0],["2015-09-03",59.74,59.99,59.03,59.24,33900.0],["2015-09-04",57.79,57.79,57.04,57.47,11800.0],["2015-09-08",59.58,59.72,58.67,59.08,75800.0],["2015-09-09",59.34,59.37,58.8,58.99,20500.0],["2015-09-10",58.87,59.83,58.87,59.06,44200.0],["2015-09-11",59.1,59.72,58.87,59.0,46500.0],["2015-09-14",57.6,58.4,57.42,58.24,22500.0],["2015-09-15",57.43,59.16,57.35,58.76,49000.0],["2015-09-16",59.02,59.17,58.31,58.94,11800.0],["2015-09-17",57.79,59.16,57.79,58.61,30300.0],["2015-09-18",58.29,61.67,58.23,61.04,53300.0],["2015-09-21",63.75,65.7,63.11,63.73,51700.0],["2015-09-22",63.99,65.58,63.44,63.75,61700.0],["2015-09-23",63.63,63.63,62.5,62.51,107300.0],["2015-09-24",61.55,61.91,59.31,61.48,53800.0],["2015-09-25",45.65,50.86,42.5,44.6,765900.0],["2015-09-28",46.38,46.68,44.6,46.55,451000.0],["2015-09-29",43.65,43.65,38.35,39.01,463900.0],["2015-09-30",39.65,41.2,38.04,40.71,450400.0],["2015-10-01",43.02,43.7,39.38,39.96,205700.0],["2015-10-02",40.26,42.26,39.03,42.1,267100.0],["2015-10-05",42.38,45.3,41.98,45.13,104400.0],["2015-10-06",45.06,47.2,45.06,46.17,80500.0],["2015-10-07",46.2,46.38,44.79,45.58,51700.0],["2015-10-08",43.54,44.17,42.5,43.54,93300.0],["2015-10-09",43.58,44.41,43.48,44.35,90300.0],["2015-10-12",44.09,45.93,43.8,44.99,67900.0],["2015-10-13",44.73,46.68,44.4,45.07,26400.0],["2015-10-14",45.15,46.14,45.02,45.39,42100.0],["2015-10-15",47.11,49.4,46.71,48.9,78800.0],["2015-10-16",48.6,48.99,48.03,48.6,42300.0],["2015-10-19",49.59,51.79,49.51,50.67,78100.0],["2015-10-20",52.28,52.51,49.59,50.02,137500.0],["2015-10-21",50.66,50.98,47.67,48.82,133200.0],["2015-10-22",48.29,48.42,46.91,47.01,154400.0],["2015-10-23",47.57,49.06,47.33,48.11,43600.0],["2015-10-26",48.55,48.57,47.26,47.3,80500.0],["2015-10-27",47.79,48.1,47.18,47.69,52200.0],["2015-10-28",48.5,48.92,47.1,48.0,177700.0],["2015-10-29",47.73,48.46,47.67,48.19,47600.0],["2015-10-30",48.0,48.81,47.85,48.0,121000.0],["2015-11-02",47.87,48.47,46.92,48.32,96700.0],["2015-11-03",48.1,48.77,47.81,48.32,85100.0],["2015-11-04",48.58,50.26,48.4,49.76,175100.0],["2015-11-05",50.56,51.22,50.25,50.91,43600.0],["2015-11-06",51.14,51.14,48.98,49.16,55700.0],["2015-11-09",49.66,49.67,48.68,49.33,22300.0],["2015-11-10",49.55,51.37,49.41,51.2,73800.0],["2015-11-11",51.12,54.26,51.12,53.48,140400.0],["2015-11-12",51.85,51.92,51.02,51.6,62000.0],["2015-11-13",48.7,49.93,48.55,49.37,173700.0],["2015-11-16",51.62,52.59,51.5,52.21,365900.0],["2015-11-17",53.16,53.49,51.81,51.88,191900.0],["2015-11-18",52.0,52.24,51.05,51.19,138600.0],["2015-11-19",51.96,51.97,49.73,50.06,57800.0],["2015-11-20",49.59,49.71,48.96,49.0,57100.0],["2015-11-23",49.0,49.33,48.78,48.83,133000.0],["2015-11-24",47.59,48.03,47.32,47.49,47800.0],["2015-11-25",47.74,48.51,47.74,48.27,47500.0],["2015-11-27",49.19,49.86,48.2,49.65,86100.0],["2015-11-30",49.69,49.91,49.35,49.72,50800.0],["2015-12-01",50.05,50.05,48.16,48.45,128000.0],["2015-12-02",49.51,49.68,48.6,48.78,24700.0],["2015-12-03",50.02,50.1,46.79,47.06,196700.0],["2015-12-04",48.13,49.24,47.99,49.06,72800.0],["2015-12-07",48.52,48.69,47.43,47.96,87900.0],["2015-12-08",55.37,56.79,54.1,54.93,325800.0],["2015-12-09",57.03,57.81,56.87,57.0,187100.0],["2015-12-10",58.11,58.91,57.78,58.6,79700.0],["2015-12-11",58.83,58.92,56.83,57.53,74700.0],["2015-12-14",57.3,57.4,55.55,56.45,96100.0],["2015-12-15",57.14,57.5,56.77,57.41,97400.0],["2015-12-16",57.02,59.43,57.02,58.9,63500.0],["2015-12-17",62.26,63.22,56.0,56.17,658400.0],["2015-12-18",56.65,57.5,56.44,57.11,217400.0],["2015-12-21",58.18,59.88,57.99,59.44,97800.0],["2015-12-22",59.99,60.59,59.15,60.2,60100.0],["2015-12-23",60.65,62.53,60.51,61.97,112100.0],["2015-12-24",60.97,61.95,60.88,61.08,23300.0],["2015-12-28",61.4,62.35,61.1,61.5,81300.0],["2015-12-29",63.0,63.05,61.85,62.21,92900.0],["2015-12-30",63.42,63.49,62.16,62.61,75200.0],["2015-12-31",62.68,63.63,62.26,62.88,106300.0],["2016-01-04",61.52,61.69,59.71,60.96,60700.0],["2016-01-05",60.55,60.77,60.0,60.45,45500.0],["2016-01-06",58.76,59.2,57.63,58.07,68100.0],["2016-01-07",56.88,56.98,55.52,55.71,69400.0],["2016-01-08",58.34,58.34,56.9,57.23,100900.0],["2016-01-11",56.35,56.45,52.42,53.54,206500.0],["2016-01-12",55.64,56.0,53.59,54.64,151900.0],["2016-01-13",54.91,55.19,52.98,53.57,102100.0],["2016-01-14",53.65,53.65,51.65,53.08,151400.0],["2016-01-15",51.34,51.61,50.32,51.22,41400.0],["2016-01-19",53.27,53.53,50.66,51.41,50600.0],["2016-01-20",51.81,53.74,50.71,53.17,87400.0],["2016-01-21",52.29,52.88,51.29,51.74,145200.0],["2016-01-22",53.36,55.33,53.1,54.89,224100.0],["2016-01-25",52.35,53.58,51.85,52.05,183400.0],["2016-01-26",50.79,52.99,50.79,52.47,270000.0],["2016-01-27",52.44,53.23,50.89,51.59,154000.0],["2016-01-28",53.0,53.15,50.63,50.83,434800.0],["2016-01-29",49.69,50.13,48.72,48.92,220400.0],["2016-02-01",50.8,51.0,49.84,50.52,111900.0],["2016-02-02",49.92,50.03,46.97,47.42,175700.0],["2016-02-03",47.14,47.22,44.78,46.13,185900.0],["2016-02-04",45.87,48.34,45.47,48.03,131000.0],["2016-02-05",46.69,46.69,43.17,43.5,134700.0],["2016-02-08",41.45,41.45,39.69,40.25,128200.0],["2016-02-09",38.23,39.59,37.41,38.0,198200.0],["2016-02-10",39.43,39.55,38.52,38.95,107700.0],["2016-02-11",37.6,40.02,37.03,39.58,217100.0],["2016-02-12",38.38,39.34,38.15,39.28,63300.0],["2016-02-16",41.41,41.49,40.28,41.37,82000.0],["2016-02-17",44.14,45.2,43.49,44.55,341500.0],["2016-02-18",45.2,45.78,44.66,44.77,127100.0],["2016-02-19",43.79,44.52,43.39,44.18,56500.0],["2016-02-22",44.09,44.8,41.03,43.3,552800.0],["2016-02-23",43.21,43.21,40.78,40.96,170000.0],["2016-02-24",39.83,41.47,39.63,41.26,67600.0],["2016-02-25",41.33,41.82,40.84,41.54,44400.0],["2016-02-26",42.22,42.33,41.91,42.18,48600.0],["2016-02-29",41.84,42.04,41.02,41.03,46800.0],["2016-03-01",42.86,44.08,42.52,43.95,67000.0],["2016-03-02",43.37,43.77,43.01,43.56,87100.0],["2016-03-03",43.55,44.22,43.12,43.6,78700.0],["2016-03-04",44.31,44.77,43.88,44.56,48600.0],["2016-03-07",43.91,44.91,43.84,44.73,45900.0],["2016-03-08",44.06,44.06,43.59,43.71,41600.0],["2016-03-09",43.99,44.29,43.72,44.17,34700.0],["2016-03-10",44.08,45.06,44.08,44.84,51400.0],["2016-03-11",44.78,45.04,44.48,44.84,36200.0],["2016-03-14",44.89,45.04,44.58,44.58,87800.0],["2016-03-15",44.12,44.19,42.34,42.71,39900.0],["2016-03-16",42.79,42.99,42.17,42.95,43300.0],["2016-03-17",41.99,42.26,41.06,41.98,49000.0],["2016-03-18",42.11,42.11,41.45,41.94,51100.0],["2016-03-21",42.01,42.43,41.68,42.35,30600.0],["2016-03-22",42.19,42.88,42.19,42.64,78300.0],["2016-03-23",42.54,42.64,41.97,42.26,33300.0],["2016-03-24",41.19,41.84,41.06,41.12,56200.0],["2016-03-28",41.46,41.65,40.86,41.13,41700.0],["2016-03-29",41.24,42.52,41.14,42.3,75600.0],["2016-03-30",42.49,42.83,42.11,42.33,51200.0],["2016-03-31",42.14,42.9,41.76,41.82,114200.0],["2016-04-01",41.6,42.34,41.21,42.18,48100.0],["2016-04-04",42.83,43.35,42.57,42.75,81600.0],["2016-04-05",42.23,42.46,41.98,42.08,43100.0],["2016-04-06",43.17,45.23,43.17,44.75,158300.0],["2016-04-07",44.71,44.79,43.74,43.95,58800.0],["2016-04-08",44.74,44.77,44.2,44.7,47000.0],["2016-04-11",44.56,44.56,43.52,43.65,36200.0],["2016-04-12",43.54,44.07,43.1,43.65,59700.0],["2016-04-13",43.1,43.71,42.82,43.4,53400.0],["2016-04-14",43.51,44.21,43.44,43.64,22800.0],["2016-04-15",43.76,44.12,43.71,44.1,19500.0],["2016-04-18",44.28,45.0,44.22,44.74,43400.0],["2016-04-19",44.75,44.78,43.64,44.2,53200.0],["2016-04-20",43.93,43.99,43.3,43.7,28800.0],["2016-04-21",43.21,44.3,43.17,44.01,33000.0],["2016-04-22",44.51,46.2,44.42,45.55,52800.0],["2016-04-25",45.47,45.78,45.23,45.77,41600.0],["2016-04-26",45.87,45.92,44.35,45.21,107100.0],["2016-04-27",45.06,45.34,44.8,45.07,63900.0],["2016-04-28",44.75,45.1,44.49,44.73,41800.0],["2016-04-29",45.46,45.64,44.81,45.31,50600.0],["2016-05-02",48.65,50.48,48.61,50.35,128300.0],["2016-05-03",49.68,49.68,48.57,48.81,49700.0],["2016-05-04",48.16,48.16,46.94,47.15,42000.0],["2016-05-05",46.02,46.2,45.57,45.84,35100.0],["2016-05-06",45.81,46.06,45.24,45.84,28500.0],["2016-05-09",46.89,47.87,46.85,47.74,24600.0],["2016-05-10",48.59,48.93,48.24,48.83,34000.0],["2016-05-11",48.98,49.73,48.98,49.28,35300.0],["2016-05-12",50.11,50.11,49.15,49.23,56000.0],["2016-05-13",50.19,50.73,49.74,49.87,43800.0],["2016-05-16",50.15,51.48,50.05,51.33,56000.0],["2016-05-17",51.09,51.74,51.09,51.68,78300.0],["2016-05-18",51.16,51.94,50.93,51.22,69100.0],["2016-05-19",51.05,51.73,50.64,51.66,58700.0],["2016-05-20",53.46,54.42,53.01,54.03,142200.0],["2016-05-23",57.65,58.0,56.48,56.94,78400.0],["2016-05-24",56.23,57.41,56.05,56.88,74400.0],["2016-05-25",58.94,61.02,57.55,57.76,150400.0],["2016-05-26",58.18,58.35,57.6,57.6,61400.0],["2016-05-27",57.75,58.53,57.48,58.52,71700.0],["2016-05-31",57.55,58.12,57.29,58.07,56700.0],["2016-06-01",57.1,57.56,57.0,57.36,80700.0],["2016-06-02",56.61,57.61,56.39,57.5,139500.0],["2016-06-03",59.27,60.35,58.87,60.01,155700.0],["2016-06-06",58.5,59.32,58.17,59.0,70800.0],["2016-06-07",57.87,58.04,57.4,57.4,43900.0],["2016-06-08",57.39,60.72,57.18,59.38,119900.0],["2016-06-09",57.24,57.39,56.32,56.88,193700.0],["2016-06-10",55.66,55.8,55.02,55.29,40000.0],["2016-06-13",53.1,54.84,52.99,54.53,68800.0],["2016-06-14",52.84,53.4,52.3,52.76,64400.0],["2016-06-15",54.19,54.19,53.31,53.61,74200.0],["2016-06-16",51.03,52.51,50.2,52.26,127400.0],["2016-06-17",51.45,52.01,50.75,51.37,159600.0],["2016-06-20",52.68,54.04,52.68,53.06,95700.0],["2016-06-21",53.17,53.17,51.94,52.31,46800.0],["2016-06-22",51.72,52.74,51.62,52.53,61000.0],["2016-06-23",53.31,54.55,52.87,54.05,67000.0],["2016-06-24",50.31,52.12,50.2,51.12,492400.0],["2016-06-27",49.86,50.54,49.43,50.24,129000.0],["2016-06-28",50.91,52.99,50.81,52.59,98100.0],["2016-06-29",54.18,54.5,53.77,54.18,52000.0],["2016-06-30",54.64,55.56,54.4,55.47,63200.0],["2016-07-01",54.38,55.11,54.2,54.86,26700.0],["2016-07-05",55.47,55.59,54.03,54.62,29900.0],["2016-07-06",53.32,54.8,52.92,54.18,63000.0],["2016-07-07",55.16,55.29,54.4,54.95,69900.0],["2016-07-08",55.53,55.57,54.86,55.23,23400.0],["2016-07-11",55.79,55.89,55.02,55.18,30200.0],["2016-07-12",55.24,55.27,54.57,54.84,44500.0],["2016-07-13",54.86,55.01,54.21,54.36,31800.0],["2016-07-14",54.01,54.01,53.39,53.81,22300.0],["2016-07-15",52.57,53.15,52.48,53.15,35000.0],["2016-07-18",53.5,53.78,53.21,53.57,26500.0],["2016-07-19",52.98,53.04,52.64,52.89,38300.0],["2016-07-20",52.84,53.66,52.84,53.49,48000.0],["2016-07-21",52.23,52.87,52.21,52.73,41200.0],["2016-07-22",52.36,53.04,52.34,52.9,32400.0],["2016-07-25",52.43,53.01,52.18,53.01,37300.0],["2016-07-26",53.51,54.06,53.41,53.91,38100.0],["2016-07-27",53.4,54.65,53.4,54.49,71600.0],["2016-07-28",55.48,55.72,55.21,55.29,59400.0],["2016-07-29",54.48,55.34,54.33,55.17,59400.0],["2016-08-01",53.46,53.79,53.07,53.14,62000.0],["2016-08-02",52.83,52.92,52.09,52.82,36000.0],["2016-08-03",51.91,52.65,51.91,52.47,30400.0],["2016-08-04",53.22,54.65,53.22,53.86,55800.0],["2016-08-05",54.95,55.47,54.77,55.01,30700.0],["2016-08-08",54.29,54.41,53.82,53.9,14000.0],["2016-08-09",54.47,54.96,54.3,54.62,22300.0],["2016-08-10",54.25,54.25,53.25,53.25,45500.0],["2016-08-11",53.05,53.61,53.05,53.51,41000.0],["2016-08-12",53.76,54.04,53.61,53.8,15800.0],["2016-08-15",54.23,54.66,54.22,54.41,22100.0],["2016-08-16",53.74,53.99,53.41,53.49,20400.0],["2016-08-17",53.33,53.67,52.5,53.06,52600.0],["2016-08-18",53.0,53.41,52.89,53.41,51200.0],["2016-08-19",53.23,53.59,52.95,53.53,53500.0],["2016-08-22",53.22,54.64,53.19,54.51,30500.0],["2016-08-23",55.1,55.47,54.97,55.1,28800.0],["2016-08-24",54.99,55.04,53.8,53.84,33400.0],["2016-08-25",54.0,54.23,53.01,53.37,84100.0],["2016-08-26",53.9,54.51,53.37,53.84,20500.0],["2016-08-29",53.73,54.58,53.64,54.13,18000.0],["2016-08-30",54.3,55.27,54.3,54.85,102500.0],["2016-08-31",54.33,54.61,53.89,54.3,46400.0],["2016-09-01",54.28,54.51,53.78,54.4,26100.0],["2016-09-02",54.86,54.96,54.08,54.35,24700.0],["2016-09-06",55.36,55.85,55.26,55.36,30300.0],["2016-09-07",55.73,56.24,55.69,56.06,16100.0],["2016-09-08",55.6,56.43,55.6,56.13,27600.0],["2016-09-09",56.04,56.04,54.88,55.0,22300.0],["2016-09-12",54.24,54.8,54.17,54.79,91400.0],["2016-09-13",54.22,54.84,53.93,54.81,39500.0],["2016-09-14",54.1,57.55,54.02,56.94,496700.0],["2016-09-15",58.25,59.05,57.94,58.39,297100.0],["2016-09-16",58.31,60.98,58.2,60.38,175200.0],["2016-09-19",64.87,66.4,64.84,65.74,220500.0],["2016-09-20",67.19,67.98,66.69,67.43,213500.0],["2016-09-21",66.78,67.62,66.06,67.59,89200.0],["2016-09-22",67.55,69.48,67.53,69.24,181900.0],["2016-09-23",72.72,73.37,70.57,71.0,225300.0],["2016-09-26",68.58,68.58,65.39,66.68,420200.0],["2016-09-27",66.68,68.5,66.41,68.34,89300.0],["2016-09-28",65.82,65.82,63.9,65.32,157800.0],["2016-09-29",65.07,65.17,63.28,63.3,104400.0],["2016-09-30",63.87,65.49,63.47,64.66,214500.0],["2016-10-03",65.77,65.94,64.67,65.0,71400.0],["2016-10-04",64.69,64.86,63.65,64.0,67200.0],["2016-10-05",64.82,65.75,64.76,65.52,77900.0],["2016-10-06",64.62,65.63,64.34,65.51,109700.0],["2016-10-07",64.97,65.12,63.98,65.1,101800.0],["2016-10-10",65.12,65.91,64.99,65.64,95100.0],["2016-10-11",64.95,65.01,64.38,64.64,118700.0],["2016-10-12",63.85,64.07,63.02,63.03,83600.0],["2016-10-13",62.95,64.4,62.94,64.25,158800.0],["2016-10-14",65.33,65.48,63.8,64.12,113600.0],["2016-10-17",64.0,64.28,63.51,63.51,96800.0],["2016-10-18",67.23,67.56,66.4,66.8,371700.0],["2016-10-19",65.96,66.36,65.7,65.82,87700.0],["2016-10-20",65.92,66.54,65.83,65.95,70500.0],["2016-10-21",65.1,65.84,65.02,65.74,65200.0],["2016-10-24",65.52,65.58,64.65,64.66,26900.0],["2016-10-25",65.39,65.39,64.72,64.79,49300.0],["2016-10-26",64.84,65.24,63.84,64.05,54000.0],["2016-10-27",65.14,65.29,62.53,62.68,137500.0],["2016-10-28",62.74,62.74,61.1,61.76,89300.0],["2016-10-31",61.15,61.2,59.93,60.62,96100.0],["2016-11-01",60.7,61.76,60.3,61.49,85600.0],["2016-11-02",60.46,60.48,58.93,58.94,73300.0],["2016-11-03",59.71,59.71,58.07,58.1,104500.0],["2016-11-04",58.32,59.0,58.13,58.48,140400.0],["2016-11-07",58.46,60.17,58.46,60.17,76800.0],["2016-11-08",58.11,58.75,57.97,58.52,50800.0],["2016-11-09",60.26,62.15,60.14,61.36,159900.0],["2016-11-10",61.1,62.26,60.11,60.4,127400.0],["2016-11-11",59.88,59.89,59.06,59.56,227500.0],["2016-11-14",59.99,60.22,59.24,59.67,134200.0],["2016-11-15",59.18,59.32,58.47,58.67,128800.0],["2016-11-16",59.03,59.62,58.88,59.37,211600.0],["2016-11-17",59.88,62.65,59.85,62.01,199500.0],["2016-11-18",61.23,61.31,59.55,59.74,74500.0],["2016-11-21",59.34,59.89,58.95,59.21,67600.0],["2016-11-22",58.79,58.9,57.81,57.96,75100.0],["2016-11-23",57.61,59.01,57.16,58.92,121200.0],["2016-11-25",59.08,59.92,58.88,59.76,62100.0],["2016-11-28",58.94,59.43,58.78,58.91,65200.0],["2016-11-29",58.84,60.26,58.74,60.01,153300.0],["2016-11-30",59.6,59.88,58.79,59.12,172100.0],["2016-12-01",59.09,59.19,57.92,58.16,160700.0],["2016-12-02",58.02,59.21,57.86,58.8,62000.0],["2016-12-05",60.32,60.78,60.14,60.72,80100.0],["2016-12-06",59.65,60.75,59.54,60.64,58600.0],["2016-12-07",59.93,59.93,58.14,58.24,210700.0],["2016-12-08",58.34,59.1,57.92,58.95,114500.0],["2016-12-09",58.95,59.56,58.45,59.01,55500.0],["2016-12-12",59.19,59.27,58.51,58.94,55000.0],["2016-12-13",58.92,59.52,58.66,58.84,45900.0],["2016-12-14",58.78,59.1,58.31,58.53,35600.0],["2016-12-15",60.02,60.69,59.61,60.69,52900.0],["2016-12-16",60.85,61.08,60.03,60.28,48800.0],["2016-12-19",60.38,60.65,59.76,59.8,30700.0],["2016-12-20",60.75,60.81,60.18,60.19,34000.0],["2016-12-21",62.43,62.5,61.36,61.88,103100.0],["2016-12-22",61.74,62.14,60.6,61.21,106200.0],["2016-12-23",61.55,63.16,61.47,63.03,49800.0],["2016-12-27",63.16,63.96,63.05,63.19,50200.0],["2016-12-28",64.11,64.18,63.28,63.55,38800.0],["2016-12-29",63.89,64.45,63.74,64.31,52400.0],["2016-12-30",64.61,64.66,63.95,64.19,44800.0],["2017-01-03",64.68,65.02,64.27,65.02,53400.0],["2017-01-04",65.15,66.66,65.13,65.86,96000.0],["2017-01-05",69.1,69.54,68.15,68.3,107000.0],["2017-01-06",69.86,70.02,68.43,68.67,89000.0],["2017-01-09",68.16,68.94,68.15,68.72,56800.0],["2017-01-10",68.62,69.06,68.26,68.97,35200.0],["2017-01-11",69.05,70.0,67.59,68.28,94000.0],["2017-01-12",67.88,69.08,67.83,68.5,38700.0],["2017-01-13",69.66,70.1,69.22,69.22,37800.0],["2017-01-17",68.79,68.83,67.92,68.45,53100.0],["2017-01-18",67.72,68.71,67.53,68.29,67700.0],["2017-01-19",67.47,67.56,65.6,65.94,105700.0],["2017-01-20",66.68,66.89,65.95,65.95,86700.0],["2017-01-23",66.76,66.76,65.64,65.7,63800.0],["2017-01-24",65.48,65.52,64.32,64.58,53400.0],["2017-01-25",65.51,65.83,65.25,65.45,41800.0],["2017-01-26",66.32,66.65,65.75,65.99,55600.0],["2017-01-27",66.17,67.41,66.07,67.05,127300.0],["2017-01-30",65.42,65.46,63.76,64.31,86600.0],["2017-01-31",64.01,65.34,63.69,65.1,102200.0],["2017-02-01",66.7,67.4,66.3,67.24,87400.0],["2017-02-02",66.17,67.97,66.11,67.88,160900.0],["2017-02-03",67.47,68.02,67.11,67.93,96600.0],["2017-02-06",65.8,67.09,65.78,66.7,76500.0],["2017-02-07",66.56,67.53,66.52,66.77,50600.0],["2017-02-08",65.92,67.2,65.86,67.03,62600.0],["2017-02-09",67.72,68.3,67.54,68.01,47100.0],["2017-02-10",67.62,68.89,67.49,68.84,119300.0],["2017-02-13",68.35,68.73,67.86,68.03,53200.0],["2017-02-14",68.11,68.45,67.26,68.08,38800.0],["2017-02-15",67.86,69.04,67.84,69.0,44900.0],["2017-02-16",69.76,69.87,69.04,69.58,58900.0],["2017-02-17",68.98,69.87,68.96,69.8,46200.0],["2017-02-21",69.34,69.9,69.23,69.87,38100.0],["2017-02-22",69.22,69.99,69.13,69.66,47700.0],["2017-02-23",69.72,70.13,69.3,69.96,47400.0],["2017-02-24",67.36,69.38,67.3,69.36,62800.0],["2017-02-27",68.9,70.75,68.8,70.62,85200.0],["2017-02-28",69.98,71.01,69.79,70.55,110500.0],["2017-03-01",70.96,71.95,70.51,71.78,206000.0],["2017-03-02",71.52,73.07,71.41,72.11,264800.0],["2017-03-03",72.17,73.43,71.93,73.32,137100.0],["2017-03-06",72.81,73.68,72.21,73.4,66400.0],["2017-03-07",72.68,73.51,72.48,72.74,71100.0],["2017-03-08",73.16,74.49,73.0,73.88,135300.0],["2017-03-09",74.25,75.17,74.17,74.85,85300.0],["2017-03-10",76.85,77.93,76.61,77.78,86500.0],["2017-03-13",77.97,78.26,77.48,78.06,55100.0],["2017-03-14",77.83,78.79,77.75,78.25,48300.0],["2017-03-15",78.82,80.4,78.82,80.22,63300.0],["2017-03-16",81.02,81.12,80.31,80.61,73600.0],["2017-03-17",81.01,82.14,80.9,81.86,72000.0],["2017-03-20",82.3,82.61,81.93,82.14,87900.0],["2017-03-21",82.45,82.56,79.76,79.99,103400.0],["2017-03-22",82.32,82.67,81.59,82.1,169200.0],["2017-03-23",81.47,81.47,80.32,80.64,67300.0],["2017-03-24",81.87,82.55,81.54,82.37,53100.0],["2017-03-27",82.26,83.67,82.26,83.55,38300.0],["2017-03-28",86.42,86.43,84.22,84.63,84700.0],["2017-03-29",85.13,87.74,85.0,85.86,122800.0],["2017-03-30",87.41,87.46,85.66,85.98,135700.0],["2017-03-31",87.36,87.36,86.19,86.19,139400.0],["2017-04-03",87.19,87.28,86.22,86.4,61600.0],["2017-04-04",88.34,88.5,87.13,87.67,145400.0],["2017-04-05",87.96,88.21,86.87,87.14,70700.0],["2017-04-06",89.99,90.5,89.47,89.97,76600.0],["2017-04-07",88.64,88.81,87.8,88.12,115200.0],["2017-04-10",89.82,89.85,87.95,88.18,114900.0],["2017-04-11",90.17,90.17,88.6,89.22,91500.0],["2017-04-12",89.55,90.16,89.52,90.03,82100.0],["2017-04-13",89.63,90.44,89.48,89.96,53800.0],["2017-04-17",90.8,94.88,90.5,92.4,275500.0],["2017-04-18",91.72,91.72,86.82,89.31,1762500.0],["2017-04-19",89.88,90.35,89.3,89.46,418500.0],["2017-04-20",90.37,90.7,88.94,89.09,283300.0],["2017-04-21",88.51,88.75,85.72,85.84,289500.0],["2017-04-24",86.76,87.17,85.1,85.17,702900.0],["2017-04-25",86.5,86.95,85.75,85.83,357900.0],["2017-04-26",86.11,86.39,85.69,86.14,318400.0],["2017-04-27",86.58,87.47,85.93,85.99,220600.0],["2017-04-28",87.15,87.9,86.54,86.86,141000.0],["2017-05-01",87.24,87.51,86.75,87.16,84600.0],["2017-05-02",90.87,90.93,88.55,88.68,785300.0],["2017-05-03",87.36,87.37,85.03,85.86,191600.0],["2017-05-04",87.95,88.44,87.38,87.65,244300.0],["2017-05-05",88.43,88.43,87.31,87.67,178700.0],["2017-05-08",87.63,87.69,86.85,86.92,103500.0],["2017-05-09",87.46,87.54,86.71,87.12,129300.0],["2017-05-10",87.15,87.41,86.62,86.98,90700.0],["2017-05-11",87.14,87.19,86.03,86.12,139800.0],["2017-05-12",85.7,86.56,85.61,85.95,130800.0],["2017-05-15",87.66,87.85,87.32,87.67,203400.0],["2017-05-16",89.5,90.0,88.5,88.98,374800.0],["2017-05-17",87.95,88.0,86.01,86.08,94000.0],["2017-05-18",83.44,85.42,83.26,85.19,205000.0],["2017-05-19",86.55,86.99,85.33,85.38,195800.0],["2017-05-22",85.71,85.88,84.96,85.81,113100.0],["2017-05-23",85.57,85.8,84.24,84.86,171700.0],["2017-05-24",84.27,84.37,82.91,83.82,180200.0],["2017-05-25",83.48,84.36,83.47,84.0,113200.0],["2017-05-26",83.6,83.88,82.69,82.79,155700.0],["2017-05-30",82.37,82.84,81.3,81.6,124000.0],["2017-05-31",84.34,84.41,81.8,82.33,734100.0],["2017-06-01",83.19,84.28,83.05,84.28,374900.0],["2017-06-02",85.65,85.96,85.19,85.78,179900.0],["2017-06-05",84.37,84.39,82.83,83.01,138600.0],["2017-06-06",80.4,81.06,79.23,79.46,203100.0],["2017-06-07",79.6,79.83,78.28,78.42,197700.0],["2017-06-08",77.98,78.71,77.64,78.63,123400.0],["2017-06-09",77.95,79.06,77.67,79.01,170600.0],["2017-06-12",77.51,78.57,77.24,78.54,177000.0],["2017-06-13",78.36,79.07,77.97,78.86,104600.0],["2017-06-14",78.51,79.0,78.01,78.17,70300.0],["2017-06-15",76.63,78.05,76.52,78.0,142500.0],["2017-06-16",78.0,78.87,77.61,78.86,73300.0],["2017-06-19",79.07,81.97,79.07,81.77,118400.0],["2017-06-20",79.97,80.03,78.12,78.86,541900.0],["2017-06-21",77.47,77.97,76.91,77.35,250700.0],["2017-06-22",77.54,79.26,76.76,78.56,145900.0],["2017-06-23",78.03,79.04,77.59,79.0,136100.0],["2017-06-26",78.27,78.39,76.27,76.36,196900.0],["2017-06-27",76.42,76.82,75.05,75.08,158600.0],["2017-06-28",75.81,76.86,75.18,76.74,190500.0],["2017-06-29",77.41,77.47,75.41,76.25,186500.0],["2017-06-30",76.48,76.86,76.08,76.52,178200.0],["2017-07-03",75.77,76.27,75.62,76.19,51700.0],["2017-07-05",75.74,77.18,75.68,77.0,100800.0],["2017-07-06",75.36,75.69,74.67,75.63,135000.0],["2017-07-07",75.34,77.04,75.34,76.69,147500.0],["2017-07-10",75.67,76.41,75.13,75.96,161400.0],["2017-07-11",75.12,76.68,75.12,76.58,146800.0],["2017-07-12",76.94,77.5,76.57,76.94,155600.0],["2017-07-13",76.04,77.25,75.25,76.78,279100.0],["2017-07-14",76.86,77.2,76.63,77.01,97800.0],["2017-07-17",76.74,77.15,75.5,75.67,253200.0],["2017-07-18",76.58,77.72,76.47,77.49,126400.0],["2017-07-19",73.22,76.33,72.9,76.16,1066900.0],["2017-07-20",78.14,80.94,78.14,80.85,662800.0],["2017-07-21",81.14,82.58,80.97,82.25,283800.0],["2017-07-24",80.78,81.67,80.59,80.98,136400.0],["2017-07-25",83.15,83.22,81.01,81.76,161300.0],["2017-07-26",81.71,83.14,81.57,82.85,222600.0],["2017-07-27",82.5,82.5,79.3,80.31,186000.0],["2017-07-28",81.78,81.78,80.33,80.53,185000.0],["2017-07-31",80.47,80.5,79.02,79.35,85400.0],["2017-08-01",77.63,78.01,77.03,77.26,125900.0],["2017-08-02",77.32,78.55,76.96,78.0,84600.0],["2017-08-03",76.9,77.57,76.6,77.01,98500.0],["2017-08-04",75.86,76.47,75.34,75.86,90600.0],["2017-08-07",75.83,75.92,75.33,75.51,81500.0],["2017-08-08",74.81,75.18,73.84,73.9,163900.0],["2017-08-09",73.39,73.66,72.92,73.17,116400.0],["2017-08-10",83.24,84.68,78.27,81.06,2828800.0],["2017-08-11",82.27,84.6,81.44,83.73,353500.0],["2017-08-14",85.99,86.9,85.76,86.56,213500.0],["2017-08-15",87.13,87.46,86.62,87.28,88300.0],["2017-08-16",87.6,88.12,87.18,87.6,170400.0],["2017-08-17",88.03,88.35,87.03,87.41,178100.0],["2017-08-18",87.38,87.81,86.19,86.43,219200.0],["2017-08-21",87.44,87.89,86.96,87.85,95500.0],["2017-08-22",88.91,89.78,88.91,89.51,77200.0],["2017-08-23",89.02,89.59,88.73,88.92,88700.0],["2017-08-24",89.14,89.64,88.64,89.33,54200.0],["2017-08-25",90.12,90.3,89.46,89.57,96600.0],["2017-08-28",90.49,91.0,90.11,90.87,69200.0],["2017-08-29",89.98,91.99,89.98,91.69,64000.0],["2017-08-30",91.0,91.77,90.78,91.39,209900.0],["2017-08-31",91.82,92.67,91.56,92.49,127600.0],["2017-09-01",92.48,93.63,92.21,93.21,110800.0],["2017-09-05",94.71,95.67,94.41,95.66,114300.0],["2017-09-06",96.08,97.02,95.88,96.66,79500.0],["2017-09-07",98.4,99.99,98.1,99.7,148900.0],["2017-09-08",99.3,100.14,98.88,99.45,133500.0],["2017-09-11",100.93,101.11,100.13,100.86,87600.0],["2017-09-12",100.5,100.75,99.79,100.56,116500.0],["2017-09-13",101.34,101.86,100.9,101.47,88100.0],["2017-09-14",102.6,103.54,102.24,103.47,77800.0],["2017-09-15",101.47,101.78,100.58,100.75,95100.0],["2017-09-18",100.41,100.48,99.28,99.82,130800.0],["2017-09-19",101.37,101.83,100.72,101.51,66500.0],["2017-09-20",100.95,102.43,100.74,101.61,89400.0],["2017-09-21",101.34,101.34,100.01,100.07,73600.0],["2017-09-22",99.75,100.03,99.22,99.27,37200.0],["2017-09-25",99.58,99.7,98.7,99.02,37600.0],["2017-09-26",98.34,98.75,97.07,97.18,50600.0],["2017-09-27",100.23,101.23,100.0,101.21,120600.0],["2017-09-28",102.65,102.78,102.1,102.65,53500.0],["2017-09-29",102.34,102.34,101.41,101.75,65900.0],["2017-10-02",102.0,102.98,101.9,102.75,65400.0],["2017-10-03",103.05,103.87,102.81,102.91,104800.0],["2017-10-04",103.02,103.97,102.83,103.88,60300.0],["2017-10-05",102.49,102.61,101.64,102.6,75200.0],["2017-10-06",101.7,102.12,101.59,101.63,40800.0],["2017-10-09",102.28,102.94,102.02,102.58,70200.0],["2017-10-10",103.55,104.06,102.72,104.02,71600.0],["2017-10-11",103.66,104.12,103.36,103.82,52400.0],["2017-10-12",103.33,103.9,103.07,103.3,28900.0],["2017-10-13",102.93,102.93,101.19,101.55,44900.0],["2017-10-16",102.49,102.73,101.6,102.48,45000.0],["2017-10-17",101.05,101.41,100.54,100.98,49200.0],["2017-10-18",101.58,101.85,100.81,101.66,32800.0],["2017-10-19",100.45,100.74,99.77,100.19,28800.0],["2017-10-20",101.2,101.43,100.37,100.85,71400.0],["2017-10-23",101.23,101.42,99.72,100.07,87900.0],["2017-10-24",99.17,99.57,97.78,99.38,56600.0],["2017-10-25",99.57,99.65,97.76,97.98,67700.0],["2017-10-26",97.85,97.85,95.66,96.02,93600.0],["2017-10-27",97.2,97.68,96.24,97.17,105200.0],["2017-10-30",96.37,97.72,96.37,97.05,99500.0],["2017-10-31",97.33,97.7,96.67,97.48,133500.0],["2017-11-01",99.47,101.18,99.4,101.14,132300.0],["2017-11-02",98.94,100.03,98.8,99.76,56100.0],["2017-11-03",99.23,99.48,96.98,97.09,219600.0],["2017-11-06",98.08,99.37,98.04,99.24,64400.0],["2017-11-07",98.37,98.37,97.13,97.51,54100.0],["2017-11-08",96.51,96.76,95.86,95.89,64200.0],["2017-11-09",93.36,93.36,90.9,91.04,204400.0],["2017-11-10",91.01,91.64,90.22,91.58,55300.0],["2017-11-13",90.02,90.73,89.8,90.61,88700.0],["2017-11-14",90.62,91.23,90.25,91.15,43600.0],["2017-11-15",90.39,90.81,89.8,89.8,77000.0],["2017-11-16",91.12,91.78,91.07,91.49,56800.0],["2017-11-17",91.19,91.47,90.76,90.83,38400.0],["2017-11-20",94.83,95.16,92.84,93.39,121500.0],["2017-11-21",92.0,93.2,91.99,92.98,57500.0],["2017-11-22",91.75,92.35,91.24,91.95,50200.0],["2017-11-24",91.75,92.37,91.28,92.23,35000.0],["2017-11-27",91.44,91.6,90.72,90.89,43300.0],["2017-11-28",90.71,91.16,90.2,90.74,49800.0],["2017-11-29",89.29,89.68,87.26,87.46,111300.0],["2017-11-30",87.03,88.48,87.01,88.18,94300.0],["2017-12-01",87.56,88.25,87.09,87.25,86500.0],["2017-12-04",87.71,87.75,86.06,86.2,57000.0],["2017-12-05",85.38,86.33,85.06,85.44,66700.0],["2017-12-06",84.92,85.94,84.71,85.47,58600.0],["2017-12-07",84.86,86.19,84.74,85.07,79300.0],["2017-12-08",85.54,87.17,85.44,86.46,68900.0],["2017-12-11",89.55,90.24,88.77,89.5,165000.0],["2017-12-12",87.59,87.86,85.55,85.56,104500.0],["2017-12-13",85.2,85.8,84.75,85.63,150500.0],["2017-12-14",84.86,85.17,84.13,84.48,173800.0],["2017-12-15",91.06,92.15,90.08,91.21,499800.0],["2017-12-18",93.09,93.36,91.38,91.57,108000.0],["2017-12-19",90.19,92.91,90.06,91.26,189700.0],["2017-12-20",90.68,91.23,89.95,90.34,47700.0],["2017-12-21",89.68,89.96,89.0,89.53,57600.0],["2017-12-22",92.12,93.33,91.97,92.98,88600.0],["2017-12-26",93.23,94.07,93.0,93.52,36200.0],["2017-12-27",94.07,94.49,93.75,94.01,59000.0],["2017-12-28",94.46,94.95,93.66,94.74,51200.0],["2017-12-29",94.58,95.0,93.7,93.76,62300.0],["2018-01-02",93.94,94.67,93.18,94.51,71200.0],["2018-01-03",97.87,98.11,96.48,97.34,85900.0],["2018-01-04",96.79,97.63,96.14,97.33,44800.0],["2018-01-05",98.1,98.68,97.48,98.35,42400.0],["2018-01-08",102.33,102.33,100.61,101.0,127400.0],["2018-01-09",101.2,102.99,101.07,102.42,91400.0],["2018-01-10",103.09,103.6,102.57,103.25,41200.0],["2018-01-11",103.79,104.69,103.62,104.44,51200.0],["2018-01-12",106.9,108.47,106.75,108.38,107800.0],["2018-01-16",112.88,113.04,110.58,110.86,136800.0],["2018-01-17",110.2,110.84,109.45,109.75,78500.0],["2018-01-18",109.7,110.17,109.19,109.5,48900.0],["2018-01-19",112.08,112.48,111.0,112.44,98100.0],["2018-01-22",112.41,116.32,112.14,115.77,197500.0],["2018-01-23",114.4,115.82,114.01,115.71,111900.0],["2018-01-24",115.66,115.68,113.64,114.14,116200.0],["2018-01-25",116.11,116.34,114.48,115.13,112600.0],["2018-01-26",117.75,117.86,116.73,117.42,105600.0],["2018-01-29",120.84,121.05,119.6,120.23,129200.0],["2018-01-30",119.08,120.05,118.34,118.39,73300.0],["2018-01-31",120.73,121.09,118.17,118.22,92900.0],["2018-02-01",118.48,119.44,118.13,118.5,96500.0],["2018-02-02",118.09,119.81,117.64,118.0,172300.0],["2018-02-05",114.59,115.3,110.4,110.4,108500.0],["2018-02-06",108.82,112.7,108.65,112.13,193900.0],["2018-02-07",113.95,116.19,113.67,114.98,72100.0],["2018-02-08",115.47,115.69,109.43,109.71,145100.0],["2018-02-09",109.25,110.45,105.09,108.83,165600.0],["2018-02-12",110.81,115.49,110.66,115.19,319300.0],["2018-02-13",113.5,113.77,112.31,112.83,80200.0],["2018-02-14",111.93,115.67,111.93,115.22,42100.0],["2018-02-15",116.43,116.9,114.7,116.73,110100.0],["2018-02-16",116.42,116.96,114.81,115.33,68100.0],["2018-02-20",115.94,116.99,115.06,115.28,51900.0],["2018-02-21",116.42,117.78,115.07,115.57,55600.0],["2018-02-22",116.53,116.73,114.65,115.02,91300.0],["2018-02-23",112.1,112.68,110.4,111.41,134500.0],["2018-02-26",113.24,113.52,111.52,112.22,64200.0],["2018-02-27",110.03,110.17,107.83,108.02,149200.0],["2018-02-28",106.63,106.75,103.39,104.21,120800.0],["2018-03-01",102.35,103.61,101.07,102.59,129400.0],["2018-03-02",101.05,102.97,100.5,102.67,112100.0],["2018-03-05",101.48,102.85,100.81,102.51,89000.0],["2018-03-06",101.31,102.3,100.97,101.71,81700.0],["2018-03-07",99.62,101.32,99.5,101.09,108400.0],["2018-03-08",100.06,100.54,99.61,99.8,85800.0],["2018-03-09",102.24,103.36,101.83,103.18,59700.0],["2018-03-12",105.73,106.51,104.43,105.08,150900.0],["2018-03-13",105.41,105.57,103.12,103.36,84300.0],["2018-03-14",105.24,105.28,103.5,103.91,69900.0],["2018-03-15",105.09,106.21,104.71,105.15,77400.0],["2018-03-16",104.32,104.8,103.13,103.38,96100.0],["2018-03-19",104.11,104.36,101.61,102.5,71000.0],["2018-03-20",101.57,102.8,101.47,102.12,30700.0],["2018-03-21",102.88,103.18,101.86,102.34,58900.0],["2018-03-22",100.54,101.52,99.17,99.74,60100.0],["2018-03-23",101.41,101.78,99.45,99.63,80200.0],["2018-03-26",102.0,102.23,99.99,101.75,63900.0],["2018-03-27",101.81,101.81,98.39,98.65,61700.0],["2018-03-28",100.86,101.16,99.25,100.13,151500.0],["2018-03-29",100.47,100.48,99.51,99.76,165700.0],["2018-04-02",99.59,99.99,95.95,96.72,61400.0],["2018-04-03",98.62,98.62,97.03,97.8,227400.0],["2018-04-04",94.7,96.26,93.01,95.74,173400.0],["2018-04-05",97.59,97.59,95.84,96.13,82600.0],["2018-04-06",96.29,97.08,94.0,94.88,125700.0],["2018-04-09",95.79,96.97,95.45,95.74,56300.0],["2018-04-10",97.45,98.45,97.25,98.3,69800.0],["2018-04-11",96.67,97.37,96.24,96.5,57300.0],["2018-04-12",97.61,98.72,97.54,97.94,49500.0],["2018-04-13",102.66,102.68,100.98,101.07,98700.0],["2018-04-16",96.79,98.29,95.05,95.6,263300.0],["2018-04-17",97.05,97.41,96.6,96.89,264300.0],["2018-04-18",97.04,97.56,96.56,97.31,89200.0],["2018-04-19",97.3,98.5,96.36,97.99,641200.0],["2018-04-20",96.6,97.22,96.53,96.71,107300.0],["2018-04-23",96.12,96.28,95.28,96.06,57800.0],["2018-04-24",95.01,95.11,92.46,92.78,225100.0],["2018-04-25",91.7,92.88,90.61,91.73,244600.0],["2018-04-26",91.48,91.71,90.26,90.92,204100.0],["2018-04-27",92.04,92.04,90.14,90.6,101200.0],["2018-04-30",90.3,90.3,89.1,89.13,80300.0],["2018-05-01",89.35,89.35,87.36,88.4,121200.0],["2018-05-02",91.81,93.34,91.59,91.94,135600.0],["2018-05-03",92.77,92.77,90.08,90.24,91200.0],["2018-05-04",91.03,91.42,90.51,90.9,78000.0],["2018-05-07",92.35,93.0,92.1,92.89,66700.0],["2018-05-08",92.5,93.37,91.6,92.27,319900.0],["2018-05-09",91.42,91.93,90.49,90.87,357700.0],["2018-05-10",91.65,91.72,90.72,91.1,113200.0],["2018-05-11",91.21,93.07,91.13,92.89,198000.0],["2018-05-14",93.59,95.73,93.5,95.47,66700.0],["2018-05-15",94.11,95.06,93.68,94.72,36400.0],["2018-05-16",95.2,95.81,94.98,95.46,30500.0],["2018-05-17",97.63,97.63,96.24,96.68,58000.0],["2018-05-18",96.72,97.59,96.72,97.59,41600.0],["2018-05-21",102.19,102.42,99.41,99.92,144400.0],["2018-05-22",100.18,100.51,99.7,100.26,124800.0],["2018-05-23",98.55,99.98,98.53,99.17,68700.0],["2018-05-24",99.73,100.61,99.09,100.44,45100.0],["2018-05-25",100.34,101.44,100.24,101.29,50900.0],["2018-05-29",99.03,99.53,97.85,98.07,93800.0],["2018-05-30",99.13,100.52,98.88,100.14,37000.0],["2018-05-31",102.64,102.99,100.96,101.83,116400.0],["2018-06-01",101.43,102.67,101.1,102.2,64500.0],["2018-06-04",103.52,103.52,101.91,102.4,55500.0],["2018-06-05",103.6,104.17,102.77,104.17,48400.0],["2018-06-06",104.72,105.89,103.64,105.34,54600.0],["2018-06-07",104.11,104.34,102.29,102.67,45900.0],["2018-06-08",102.98,103.11,101.75,103.04,40900.0],["2018-06-11",101.96,102.73,101.73,101.84,40300.0],["2018-06-12",102.15,102.2,100.58,100.89,39700.0],["2018-06-13",101.89,102.07,100.86,101.88,44800.0],["2018-06-14",103.0,103.3,102.45,102.96,37900.0],["2018-06-15",101.39,101.5,99.48,99.48,79300.0],["2018-06-18",97.62,98.89,96.99,98.58,79100.0],["2018-06-19",96.38,97.99,96.1,97.79,76900.0],["2018-06-20",97.98,99.49,97.71,99.33,56500.0],["2018-06-21",99.27,99.28,98.2,98.28,40000.0],["2018-06-22",99.42,100.75,98.57,100.19,48800.0],["2018-06-25",99.43,99.53,97.07,97.39,32400.0],["2018-06-26",97.07,98.39,96.88,97.45,53100.0],["2018-06-27",98.21,98.56,96.21,96.27,46700.0],["2018-06-28",95.01,96.33,94.45,95.81,41000.0],["2018-06-29",89.64,93.11,89.42,92.18,580800.0],["2018-07-02",91.33,91.71,90.22,90.63,120900.0],["2018-07-03",92.71,93.35,91.66,92.05,87200.0],["2018-07-05",93.74,93.74,92.55,93.68,100500.0],["2018-07-06",95.73,96.97,95.64,95.84,116700.0],["2018-07-09",97.04,97.17,95.36,95.51,101200.0],["2018-07-10",98.14,98.92,97.53,98.72,93900.0],["2018-07-11",98.05,98.75,97.63,97.97,56200.0],["2018-07-12",99.32,100.28,99.16,100.2,33200.0],["2018-07-13",100.75,100.9,100.14,100.14,42700.0],["2018-07-16",102.06,102.12,101.35,101.7,37800.0],["2018-07-17",102.01,102.98,101.7,102.67,22600.0],["2018-07-18",102.88,103.04,102.0,102.11,40800.0],["2018-07-19",104.39,104.54,103.12,103.43,100300.0],["2018-07-20",106.28,107.73,106.28,107.23,113200.0],["2018-07-23",107.48,108.0,107.22,107.58,57400.0],["2018-07-24",108.69,109.11,107.31,108.21,78900.0],["2018-07-25",109.89,110.5,109.55,110.5,67800.0],["2018-07-26",111.74,111.93,111.1,111.6,52500.0],["2018-07-27",111.89,111.94,109.22,109.41,75600.0],["2018-07-30",113.25,113.25,110.68,111.85,204900.0],["2018-07-31",110.58,110.78,109.24,109.52,104600.0],["2018-08-01",110.23,111.0,109.84,110.85,68800.0],["2018-08-02",107.61,108.52,107.13,108.25,74300.0],["2018-08-03",102.71,105.5,102.04,104.2,125500.0],["2018-08-06",108.03,109.69,107.83,109.08,96300.0],["2018-08-07",112.68,112.91,111.44,112.01,75100.0],["2018-08-08",112.68,112.68,110.83,111.84,84300.0],["2018-08-09",113.72,113.75,112.83,113.05,79600.0],["2018-08-10",106.93,108.89,106.71,108.26,45900.0],["2018-08-13",108.61,109.13,107.32,107.42,54000.0],["2018-08-14",107.84,107.84,106.16,106.87,51000.0],["2018-08-15",103.62,104.37,102.35,103.55,100800.0],["2018-08-16",102.46,102.79,101.43,101.74,89700.0],["2018-08-17",100.82,101.97,100.69,101.34,51100.0],["2018-08-20",102.2,102.34,101.2,101.35,69000.0],["2018-08-21",101.65,101.97,101.34,101.79,57100.0],["2018-08-22",102.84,102.93,101.23,101.75,212900.0],["2018-08-23",102.75,103.22,102.02,102.44,67800.0],["2018-08-24",104.72,104.81,104.27,104.42,41200.0],["2018-08-27",104.9,105.89,104.9,105.32,49100.0],["2018-08-28",105.41,105.43,104.65,105.05,40300.0],["2018-08-29",104.27,104.93,103.9,104.58,30700.0],["2018-08-30",102.13,102.74,101.78,101.86,36400.0],["2018-08-31",101.0,101.77,101.0,101.36,39000.0],["2018-09-04",98.23,99.37,98.05,98.66,56200.0],["2018-09-05",98.03,98.09,96.98,97.0,82200.0],["2018-09-06",94.92,95.11,92.55,93.1,149700.0],["2018-09-07",95.36,96.65,94.79,95.35,87900.0],["2018-09-10",97.54,97.98,97.07,97.37,89200.0],["2018-09-11",102.81,103.53,102.1,102.74,278300.0],["2018-09-12",119.84,122.28,119.02,119.71,986100.0],["2018-09-13",117.29,120.26,115.6,120.22,1228900.0],["2018-09-14",117.69,119.11,117.22,117.5,161800.0],["2018-09-17",116.87,116.87,115.45,115.62,87100.0],["2018-09-18",116.15,117.98,116.15,116.48,86500.0],["2018-09-19",116.51,116.97,114.51,115.09,101100.0],["2018-09-20",114.27,115.7,113.82,115.26,84500.0],["2018-09-21",113.91,114.2,113.08,113.31,78300.0],["2018-09-24",113.19,113.41,112.18,112.27,85800.0],["2018-09-25",113.62,113.68,111.85,112.0,52700.0],["2018-09-26",111.56,113.3,111.36,112.39,51500.0],["2018-09-27",111.75,112.11,110.48,110.77,57700.0],["2018-09-28",112.2,113.41,111.6,112.43,162800.0],["2018-10-01",113.4,113.4,110.21,110.65,132900.0],["2018-10-02",110.11,110.25,108.27,108.83,152000.0],["2018-10-03",109.15,109.63,107.52,107.78,121600.0],["2018-10-04",106.92,106.98,104.75,105.79,119700.0],["2018-10-05",104.72,105.43,103.66,104.75,117500.0],["2018-10-08",100.57,101.8,100.17,100.76,168000.0],["2018-10-09",99.2,101.69,99.07,100.44,98800.0],["2018-10-10",98.83,98.97,96.58,96.95,97800.0],["2018-10-11",98.01,99.21,97.25,97.94,195700.0],["2018-10-12",99.7,99.94,97.92,99.59,73800.0],["2018-10-15",97.57,98.45,97.0,97.08,117900.0],["2018-10-16",100.46,103.2,100.06,103.07,150200.0],["2018-10-17",102.79,103.74,102.36,103.55,56700.0],["2018-10-18",105.13,105.61,103.84,105.1,204100.0],["2018-10-19",106.37,109.08,106.15,107.73,128800.0],["2018-10-22",109.37,109.6,107.57,107.9,129800.0],["2018-10-23",104.67,105.48,103.4,104.86,81400.0],["2018-10-24",104.37,104.37,100.24,100.36,295200.0],["2018-10-25",97.8,98.96,96.02,97.04,237900.0],["2018-10-26",96.5,98.56,95.67,97.26,166500.0],["2018-10-29",100.56,101.19,98.45,99.62,235000.0],["2018-10-30",99.27,100.4,98.42,99.55,133000.0],["2018-10-31",103.88,104.7,101.86,102.73,170000.0],["2018-11-01",104.96,107.21,104.17,106.56,230300.0],["2018-11-02",107.92,108.33,106.06,106.85,90300.0],["2018-11-05",107.05,107.48,106.28,106.73,66900.0],["2018-11-06",105.7,106.38,104.52,105.18,44200.0],["2018-11-07",108.42,109.24,108.24,109.06,87600.0],["2018-11-08",108.66,108.97,107.04,107.41,63700.0],["2018-11-09",107.69,107.83,104.65,105.99,81300.0],["2018-11-12",103.91,104.03,100.92,101.85,99900.0],["2018-11-13",101.96,104.2,101.63,102.79,129500.0],["2018-11-14",104.37,104.76,102.44,103.18,103100.0],["2018-11-15",101.74,103.48,100.43,103.39,107200.0],["2018-11-16",102.17,105.19,101.91,104.64,100600.0],["2018-11-19",103.71,103.97,100.76,101.35,74800.0],["2018-11-20",97.37,99.68,97.3,99.0,113900.0],["2018-11-21",98.52,99.99,98.51,99.11,71400.0],["2018-11-23",98.38,101.11,98.26,100.34,32200.0],["2018-11-26",100.23,101.27,99.49,100.69,79100.0],["2018-11-27",98.62,98.82,97.47,97.89,58000.0],["2018-11-28",99.53,100.88,99.24,100.75,81400.0],["2018-11-29",102.66,103.03,101.54,102.37,99600.0],["2018-11-30",101.13,101.35,100.34,100.72,55800.0],["2018-12-03",103.67,105.05,103.29,104.5,74400.0],["2018-12-04",105.16,105.46,100.51,100.86,80800.0],["2018-12-06",100.57,101.61,98.68,101.25,73600.0],["2018-12-07",103.01,103.68,100.12,100.15,82700.0],["2018-12-10",102.6,103.68,100.29,102.31,84100.0],["2018-12-11",103.43,103.63,101.46,102.66,85500.0],["2018-12-12",105.06,107.64,104.96,106.86,211200.0],["2018-12-13",110.87,111.19,106.7,107.5,152000.0],["2018-12-14",105.75,106.36,103.89,104.12,106700.0],["2018-12-17",102.78,104.57,101.23,101.78,103700.0],["2018-12-18",101.16,101.27,97.33,97.86,209700.0],["2018-12-19",100.85,101.17,96.7,97.38,171100.0],["2018-12-20",97.02,97.49,94.02,94.6,163300.0],["2018-12-21",92.14,92.37,90.16,91.59,371300.0],["2018-12-24",90.53,91.09,87.81,87.81,40700.0],["2018-12-26",88.33,92.6,87.81,92.08,95800.0],["2018-12-27",86.35,88.21,85.0,88.21,210700.0],["2018-12-28",88.2,89.15,87.13,88.45,72700.0],["2018-12-31",90.0,92.65,90.0,91.74,60300.0],["2019-01-02",89.69,91.22,89.63,90.51,62700.0],["2019-01-03",91.25,91.44,89.45,89.61,79300.0],["2019-01-04",94.78,97.51,94.29,97.44,129700.0],["2019-01-07",101.62,102.31,100.17,100.61,80700.0],["2019-01-08",104.28,104.65,102.69,103.43,82900.0],["2019-01-09",106.35,106.49,104.37,105.6,126900.0],["2019-01-10",104.87,106.89,104.86,106.62,54100.0],["2019-01-11",105.27,105.5,103.99,104.45,70600.0],["2019-01-14",101.64,102.06,99.56,99.77,90900.0],["2019-01-15",101.73,103.29,101.49,102.99,37600.0],["2019-01-16",104.78,105.09,103.99,104.35,60800.0],["2019-01-17",104.83,106.26,104.83,106.26,59500.0],["2019-01-18",105.04,105.22,104.29,104.75,57000.0],["2019-01-22",103.88,104.82,103.34,103.68,58900.0],["2019-01-23",104.09,104.14,101.71,102.02,145100.0],["2019-01-24",102.0,102.28,100.72,100.96,57800.0],["2019-01-25",102.17,102.98,101.26,102.59,77200.0],["2019-01-28",103.91,103.91,102.78,103.65,96800.0],["2019-01-29",104.81,105.17,103.48,104.23,76600.0],["2019-01-30",102.44,102.68,99.87,101.19,155300.0],["2019-01-31",101.4,103.12,101.07,102.64,64100.0],["2019-02-01",102.61,103.12,101.15,101.24,107300.0],["2019-02-04",100.56,100.86,99.83,100.44,162200.0],["2019-02-05",99.15,102.04,99.14,100.97,99500.0],["2019-02-06",100.43,100.63,99.28,99.67,52500.0],["2019-02-07",100.45,101.45,100.06,101.3,44000.0],["2019-02-08",100.89,101.84,100.72,101.53,56600.0],["2019-02-11",100.87,101.39,100.11,100.59,26500.0],["2019-02-12",101.94,102.74,101.63,102.35,58200.0],["2019-02-13",102.74,102.99,101.29,102.26,64700.0],["2019-02-14",102.42,103.26,102.35,103.05,41000.0],["2019-02-15",102.19,103.19,101.6,103.12,58700.0],["2019-02-19",102.71,103.27,99.71,101.7,217000.0],["2019-02-20",101.79,102.62,100.44,101.04,46600.0],["2019-02-21",100.92,101.04,97.66,97.85,88300.0],["2019-02-22",99.55,99.57,96.21,98.18,174100.0],["2019-02-25",99.72,100.26,98.48,98.74,72600.0],["2019-02-26",96.73,98.71,96.32,98.18,198800.0],["2019-02-27",97.23,98.31,97.2,97.74,107600.0],["2019-02-28",98.03,98.28,97.56,97.62,60300.0],["2019-03-01",100.39,102.3,100.21,102.3,61100.0],["2019-03-04",103.84,103.9,101.85,102.72,71400.0],["2019-03-05",102.2,102.45,101.23,101.62,59200.0],["2019-03-06",102.41,102.5,99.21,99.33,83700.0],["2019-03-07",98.48,98.69,96.99,97.27,61600.0],["2019-03-08",97.76,98.12,96.34,96.96,74600.0],["2019-03-11",97.51,99.48,97.02,99.27,77500.0],["2019-03-12",98.02,99.39,97.88,99.13,66100.0],["2019-03-13",97.89,99.14,97.85,98.79,41000.0],["2019-03-14",99.96,100.46,99.19,99.53,52600.0],["2019-03-15",99.4,99.66,98.15,98.78,92800.0],["2019-03-18",99.81,101.35,99.76,101.13,61300.0],["2019-03-19",101.99,101.99,100.34,101.06,26400.0],["2019-03-20",101.82,104.12,101.53,103.24,50200.0],["2019-03-21",102.15,103.01,101.38,102.56,84100.0],["2019-03-22",101.58,102.06,99.41,99.47,39400.0],["2019-03-25",96.56,97.38,94.93,95.15,126900.0],["2019-03-26",96.42,98.46,96.24,97.31,90700.0],["2019-03-27",96.57,96.7,94.75,95.62,72300.0],["2019-03-28",96.72,96.72,95.36,96.13,59300.0],["2019-03-29",110.61,120.65,109.86,117.78,1534000.0],["2019-04-01",119.19,119.19,116.51,116.68,269000.0],["2019-04-02",118.61,120.42,117.65,119.46,200000.0],["2019-04-03",122.19,122.62,121.51,122.5,177500.0],["2019-04-04",122.33,123.61,122.04,123.01,94900.0],["2019-04-05",124.24,125.48,123.64,124.69,157900.0],["2019-04-08",124.93,125.17,123.65,124.13,80300.0],["2019-04-09",122.26,125.07,121.35,123.45,106800.0],["2019-04-10",123.57,124.06,121.79,121.87,125700.0],["2019-04-11",123.31,123.57,121.16,121.93,107800.0],["2019-04-12",124.31,124.31,121.68,122.1,198300.0],["2019-04-15",121.81,121.99,119.29,119.62,117600.0],["2019-04-16",120.48,120.56,116.13,116.7,152400.0],["2019-04-17",117.26,117.26,112.98,113.98,157100.0],["2019-04-18",114.07,115.96,113.18,115.43,165400.0],["2019-04-22",115.5,116.01,113.65,114.31,76500.0],["2019-04-23",114.8,115.7,114.28,115.0,137000.0],["2019-04-24",114.15,114.45,111.98,112.23,160700.0],["2019-04-25",111.89,113.46,111.27,112.86,125500.0],["2019-04-26",111.37,112.69,110.96,112.09,113200.0],["2019-04-29",112.58,114.58,112.02,113.85,110700.0],["2019-04-30",115.09,115.25,113.92,115.0,112400.0],["2019-05-01",114.61,114.87,113.2,113.39,72800.0],["2019-05-02",113.22,113.85,112.5,113.47,54500.0],["2019-05-03",114.4,114.95,113.91,114.95,76700.0],["2019-05-06",111.94,115.17,111.74,114.8,68200.0],["2019-05-07",113.81,114.12,112.7,113.71,94000.0],["2019-05-08",115.29,116.85,114.87,115.98,91200.0],["2019-05-09",113.5,115.96,113.31,115.45,96400.0],["2019-05-10",114.82,117.31,114.1,116.78,163100.0],["2019-05-13",111.65,112.33,110.92,111.45,175300.0],["2019-05-14",112.73,114.32,112.5,113.44,68400.0],["2019-05-15",111.67,114.64,111.58,114.3,69200.0],["2019-05-16",113.56,115.5,113.56,114.3,75200.0],["2019-05-17",113.0,113.71,112.63,112.85,64900.0],["2019-05-20",112.96,114.32,112.4,112.64,72100.0],["2019-05-21",116.54,117.2,116.15,117.03,91900.0],["2019-05-22",118.68,119.83,118.19,119.21,74100.0],["2019-05-23",117.3,118.26,116.84,118.06,76500.0],["2019-05-24",119.15,119.85,118.83,119.34,27800.0],["2019-05-28",117.61,118.11,116.68,116.92,44900.0],["2019-05-29",115.08,115.41,114.32,114.9,78400.0],["2019-05-30",114.63,115.56,113.94,114.56,41200.0],["2019-05-31",113.75,114.25,113.3,113.64,41600.0],["2019-06-03",113.81,115.75,113.7,115.17,58900.0],["2019-06-04",115.02,116.5,114.44,116.2,72300.0],["2019-06-05",117.28,117.41,116.11,116.36,57700.0],["2019-06-06",117.56,117.66,115.8,116.1,91900.0],["2019-06-07",117.58,121.26,116.74,120.42,119500.0],["2019-06-10",120.98,121.91,119.99,121.48,92300.0],["2019-06-11",124.63,124.88,121.36,122.75,117900.0],["2019-06-12",123.37,124.46,122.35,123.36,181800.0],["2019-06-13",123.15,125.15,122.39,124.75,103500.0],["2019-06-14",122.61,123.15,120.85,121.18,72700.0],["2019-06-17",120.23,121.83,120.21,121.0,75500.0],["2019-06-18",123.9,126.25,123.64,125.87,74900.0],["2019-06-19",124.83,126.19,124.83,126.1,80000.0],["2019-06-20",128.31,129.39,127.53,127.97,52200.0],["2019-06-21",127.16,128.08,126.5,127.41,195200.0],["2019-06-24",128.64,128.95,127.15,127.4,51200.0],["2019-06-25",128.09,128.24,126.13,126.28,50600.0],["2019-06-26",126.59,127.0,125.35,125.81,43900.0],["2019-06-27",126.63,127.79,126.63,127.56,86900.0],["2019-06-28",128.69,129.4,128.31,128.93,54800.0],["2019-07-01",130.49,131.0,129.71,130.44,88800.0],["2019-07-02",134.73,136.74,134.34,135.77,220900.0],["2019-07-03",137.04,137.09,136.21,136.83,80500.0],["2019-07-05",135.72,136.43,134.91,134.99,70800.0],["2019-07-08",135.48,136.21,134.63,135.65,125900.0],["2019-07-09",135.53,137.37,135.52,136.93,86600.0],["2019-07-10",137.44,139.33,137.02,138.37,76700.0],["2019-07-11",143.7,143.86,140.42,141.89,206700.0],["2019-07-12",143.25,146.13,142.28,145.75,262100.0],["2019-07-15",172.33,174.63,168.61,170.76,1991300.0],["2019-07-16",172.5,173.42,170.48,171.8,591300.0],["2019-07-17",173.32,173.57,166.85,169.88,347200.0],["2019-07-18",172.32,174.44,171.61,174.01,323200.0],["2019-07-19",185.13,186.74,180.74,183.4,723600.0],["2019-07-22",190.91,191.63,187.37,187.64,449300.0],["2019-07-23",182.79,183.0,179.1,181.27,278500.0],["2019-07-24",180.31,180.31,175.14,178.47,238700.0],["2019-07-25",178.52,179.55,177.72,179.03,142800.0],["2019-07-26",179.74,180.34,177.22,180.25,185100.0],["2019-07-29",178.39,180.21,176.9,179.99,188500.0],["2019-07-30",175.68,177.65,174.84,176.84,154100.0],["2019-07-31",176.91,177.51,171.74,173.4,99200.0],["2019-08-01",172.71,176.72,172.0,174.23,192500.0],["2019-08-02",174.7,174.7,170.5,172.49,108100.0],["2019-08-05",173.48,174.04,169.43,170.54,132800.0],["2019-08-06",172.91,174.19,172.05,173.99,84600.0],["2019-08-07",175.34,176.68,173.48,176.51,136400.0],["2019-08-08",176.65,177.76,175.56,176.99,103300.0],["2019-08-09",176.41,178.0,175.71,177.0,59400.0],["2019-08-12",176.74,177.01,174.1,174.89,64100.0],["2019-08-13",172.83,175.21,172.65,173.87,78400.0],["2019-08-14",169.72,170.47,168.54,169.59,134700.0],["2019-08-15",169.01,170.3,168.55,169.57,85800.0],["2019-08-16",170.76,172.55,170.76,172.18,212300.0],["2019-08-19",169.72,169.87,166.09,167.5,163800.0],["2019-08-20",167.66,168.25,166.59,166.84,112600.0],["2019-08-21",170.06,170.64,169.08,169.54,89700.0],["2019-08-22",167.95,168.12,164.94,166.07,53100.0],["2019-08-23",164.97,166.59,162.86,162.97,95800.0],["2019-08-26",165.78,165.92,164.75,165.18,66100.0],["2019-08-27",168.19,170.02,167.04,169.94,197400.0],["2019-08-28",168.89,170.05,168.09,168.6,65000.0],["2019-08-29",170.24,170.39,167.9,168.7,69700.0],["2019-08-30",168.95,169.55,167.53,168.17,77900.0],["2019-09-03",167.48,168.73,166.37,166.96,73300.0],["2019-09-04",167.31,167.67,165.94,166.53,229500.0],["2019-09-05",165.82,166.19,163.15,163.45,149900.0],["2019-09-06",163.95,164.37,161.82,162.04,118400.0],["2019-09-09",161.74,161.8,157.28,157.47,120900.0],["2019-09-10",159.0,162.28,158.24,161.26,151500.0],["2019-09-11",160.29,162.39,160.28,162.39,97700.0],["2019-09-12",161.91,162.25,160.02,160.07,139500.0],["2019-09-13",160.35,162.41,160.07,161.16,98600.0],["2019-09-16",160.61,161.14,158.02,158.4,117600.0],["2019-09-17",158.32,159.97,158.0,159.45,68300.0],["2019-09-18",159.68,160.11,157.29,158.11,52800.0],["2019-09-19",159.35,160.81,158.6,158.93,72300.0],["2019-09-20",159.58,161.92,159.58,161.08,121700.0],["2019-09-23",160.2,160.62,157.42,158.02,103500.0],["2019-09-24",157.15,158.3,155.21,155.61,151400.0],["2019-09-25",155.55,156.26,154.39,155.87,67700.0],["2019-09-26",157.6,158.27,155.23,155.47,84300.0],["2019-09-27",155.07,155.55,153.11,153.86,87400.0],["2019-09-30",152.78,153.56,151.94,152.66,70600.0],["2019-10-01",149.61,149.9,145.19,146.93,182500.0],["2019-10-02",144.55,146.54,144.05,146.12,161700.0],["2019-10-03",148.7,150.76,148.42,150.59,113500.0],["2019-10-04",151.92,152.23,150.35,151.7,132400.0],["2019-10-07",151.34,152.25,149.66,150.13,72900.0],["2019-10-08",152.36,152.61,151.01,151.45,82400.0],["2019-10-09",155.83,156.0,154.43,155.23,100100.0],["2019-10-10",155.47,158.19,155.45,157.49,76400.0],["2019-10-11",158.27,158.34,155.05,155.46,123500.0],["2019-10-14",153.55,157.17,153.51,156.11,61900.0],["2019-10-15",160.0,162.63,159.72,162.19,133100.0],["2019-10-16",163.05,163.11,161.63,161.68,76100.0],["2019-10-17",165.48,165.85,162.08,163.01,197700.0],["2019-10-18",160.57,160.94,155.67,157.02,240600.0],["2019-10-21",156.34,158.12,155.56,157.52,97700.0],["2019-10-22",157.23,158.69,154.85,155.04,60700.0],["2019-10-23",155.51,156.34,154.95,155.56,56300.0],["2019-10-24",160.85,165.06,160.33,164.27,170200.0],["2019-10-25",159.98,167.62,159.98,166.49,269400.0],["2019-10-28",172.59,176.63,171.99,175.55,265000.0],["2019-10-29",175.33,177.53,174.12,175.76,167100.0],["2019-10-30",180.93,185.63,180.18,185.18,302600.0],["2019-10-31",181.92,184.51,181.64,183.97,104200.0],["2019-11-01",186.81,188.66,186.4,187.87,112000.0],["2019-11-04",185.78,185.98,182.48,182.93,128300.0],["2019-11-05",181.85,183.7,181.02,182.75,154500.0],["2019-11-06",188.16,189.76,187.4,187.78,107800.0],["2019-11-07",185.45,187.26,183.76,183.8,201800.0],["2019-11-08",187.92,188.99,186.57,188.77,149500.0],["2019-11-11",190.92,191.14,188.94,189.63,69300.0],["2019-11-12",189.65,191.69,189.47,190.51,79000.0],["2019-11-13",190.39,192.89,190.13,191.35,141500.0],["2019-11-14",187.76,187.76,182.33,183.8,209400.0],["2019-11-15",182.74,184.95,182.07,183.75,283800.0],["2019-11-18",186.51,188.48,186.12,188.48,140400.0],["2019-11-19",183.6,185.2,183.02,184.35,109600.0],["2019-11-20",184.91,187.23,183.39,185.07,126900.0],["2019-11-21",186.59,187.67,185.57,187.26,79200.0],["2019-11-22",188.9,189.02,186.56,187.26,75400.0],["2019-11-25",190.44,191.43,190.12,190.49,120600.0],["2019-11-26",187.87,191.21,187.02,190.8,161000.0],["2019-11-27",190.55,193.32,190.26,192.11,74900.0],["2019-11-29",196.5,198.02,195.81,195.81,72800.0],["2019-12-02",198.54,198.54,194.44,195.39,109700.0],["2019-12-03",198.32,202.54,197.44,201.63,185500.0],["2019-12-04",204.3,206.0,202.88,205.71,221500.0],["2019-12-05",209.24,210.0,207.16,209.57,143200.0],["2019-12-06",213.24,213.74,211.62,213.5,132000.0],["2019-12-09",216.15,217.1,215.06,215.82,149700.0],["2019-12-10",213.23,217.29,212.79,215.4,162700.0],["2019-12-11",216.82,216.82,214.3,215.0,217600.0],["2019-12-12",213.88,215.7,213.2,215.54,173100.0],["2019-12-13",210.5,212.14,207.36,209.21,203500.0],["2019-12-16",211.49,212.97,210.74,211.42,129200.0],["2019-12-17",212.94,212.94,211.34,212.38,134900.0],["2019-12-18",206.33,206.58,204.01,205.93,149000.0],["2019-12-19",207.35,207.93,204.39,205.65,141100.0],["2019-12-20",207.54,208.25,205.76,205.81,161300.0],["2019-12-23",207.49,210.31,207.12,209.86,85200.0],["2019-12-24",210.49,210.66,208.95,210.18,31000.0],["2019-12-26",209.56,210.48,209.0,209.18,40400.0],["2019-12-27",210.17,210.43,209.16,209.36,61500.0],["2019-12-30",209.2,209.54,208.18,208.6,71300.0],["2019-12-31",207.83,208.88,206.01,206.83,113500.0],["2020-01-02",211.02,212.31,209.47,212.09,135400.0],["2020-01-03",207.55,211.15,207.55,209.08,67600.0],["2020-01-06",205.28,206.26,204.7,206.26,71600.0],["2020-01-07",207.1,207.8,205.8,206.8,82900.0],["2020-01-08",206.37,207.57,206.07,206.72,72200.0],["2020-01-09",210.09,212.24,209.82,210.65,72000.0],["2020-01-10",212.56,215.2,212.22,212.56,108500.0],["2020-01-13",212.02,212.56,208.2,208.22,201000.0],["2020-01-14",209.97,212.62,209.21,211.73,117900.0],["2020-01-15",215.49,218.89,215.08,217.88,116600.0],["2020-01-16",222.85,227.33,222.72,226.15,327500.0],["2020-01-17",228.14,229.86,227.25,227.69,143000.0],["2020-01-21",237.74,242.38,237.18,238.68,296100.0],["2020-01-22",236.96,238.22,235.3,235.5,161600.0],["2020-01-23",236.24,236.24,232.02,232.1,142300.0],["2020-01-24",237.8,238.43,231.14,231.36,184600.0],["2020-01-27",227.57,229.06,226.52,227.27,106900.0],["2020-01-28",229.61,231.94,228.83,230.28,121200.0],["2020-01-29",229.19,231.01,227.4,228.64,88800.0],["2020-01-30",227.44,227.92,225.7,226.97,106600.0],["2020-01-31",226.21,226.33,222.78,222.88,138100.0],["2020-02-03",231.72,232.33,229.69,230.79,183100.0],["2020-02-04",246.8,251.6,245.15,250.74,473000.0],["2020-02-05",245.6,247.06,240.53,245.22,335800.0],["2020-02-06",245.26,249.41,244.85,248.56,139300.0],["2020-02-07",246.98,247.92,245.31,246.83,69800.0],["2020-02-10",249.27,254.43,249.12,254.11,103400.0],["2020-02-11",260.09,260.42,255.06,256.88,157400.0],["2020-02-12",256.15,258.18,252.61,257.98,115200.0],["2020-02-13",255.25,258.98,254.69,257.16,73800.0],["2020-02-14",259.17,260.39,257.51,258.99,95500.0],["2020-02-18",261.79,264.03,260.86,264.03,140200.0],["2020-02-19",269.69,270.15,265.16,266.68,134000.0],["2020-02-20",266.8,267.5,257.23,260.04,264400.0],["2020-02-21",267.95,274.03,266.55,274.03,346000.0],["2020-02-24",249.66,252.31,244.51,245.54,407800.0],["2020-02-25",247.13,247.43,237.77,238.08,261500.0],["2020-02-26",234.97,239.2,230.59,233.91,297000.0],["2020-02-27",210.66,222.08,209.0,216.42,376900.0],["2020-02-28",203.7,211.36,203.34,211.36,248600.0],["2020-03-02",213.79,218.01,210.56,218.01,340900.0],["2020-03-03",223.3,226.4,213.73,215.22,347500.0],["2020-03-04",218.83,223.34,215.65,223.18,196900.0],["2020-03-05",214.65,218.08,212.56,213.44,153200.0],["2020-03-06",204.87,208.98,204.0,207.5,199600.0],["2020-03-09",192.72,200.02,190.32,192.67,427700.0],["2020-03-10",201.15,203.12,190.0,200.5,366700.0],["2020-03-11",188.6,192.32,184.41,186.06,364300.0],["2020-03-12",162.81,169.14,155.0,166.75,370300.0],["2020-03-13",174.45,176.2,158.17,176.2,287300.0],["2020-03-16",112.0,166.97,112.0,161.01,437700.0],["2020-03-17",150.04,160.85,149.38,157.69,566500.0],["2020-03-18",145.16,154.22,142.59,149.24,333600.0],["2020-03-19",144.04,148.58,142.28,143.0,375600.0],["2020-03-20",153.15,156.91,147.55,147.55,239200.0],["2020-03-23",146.96,147.93,142.45,146.05,508800.0],["2020-03-24",154.42,157.52,152.36,157.52,238700.0],["2020-03-25",168.18,178.12,164.68,175.82,257800.0],["2020-03-26",174.99,189.23,174.99,187.49,223000.0],["2020-03-27",179.13,184.85,177.5,182.14,356100.0],["2020-03-30",190.08,194.24,188.16,190.38,289000.0],["2020-03-31",199.11,201.04,193.63,195.92,116500.0],["2020-04-01",186.13,190.19,184.0,185.52,102200.0],["2020-04-02",184.51,191.42,183.89,190.01,89600.0],["2020-04-03",188.6,191.13,187.53,190.27,91200.0],["2020-04-06",198.64,203.02,198.32,202.89,100800.0],["2020-04-07",200.52,200.6,194.27,194.27,119600.0],["2020-04-08",198.93,203.09,197.17,202.7,81600.0],["2020-04-09",203.92,207.27,202.49,206.52,139400.0],["2020-04-13",207.0,209.4,202.81,207.61,59700.0],["2020-04-14",210.95,214.6,210.25,213.82,96300.0],["2020-04-15",202.16,204.13,200.5,202.11,97200.0],["2020-04-16",205.44,207.48,201.6,206.41,79100.0],["2020-04-17",211.13,213.92,209.62,213.91,137800.0],["2020-04-20",212.35,219.36,212.17,215.84,41400.0],["2020-04-21",210.94,213.27,208.02,209.87,49400.0],["2020-04-22",211.13,211.56,208.5,209.48,49400.0],["2020-04-23",210.71,215.31,207.34,209.32,42900.0],["2020-04-24",209.99,213.49,208.86,212.83,50000.0],["2020-04-27",214.93,215.79,210.75,210.97,60800.0],["2020-04-28",212.03,212.19,206.2,206.65,49300.0],["2020-04-29",213.43,215.0,212.13,212.65,54400.0],["2020-04-30",217.75,221.59,216.48,220.45,51300.0],["2020-05-01",215.87,217.27,211.52,214.22,53300.0],["2020-05-04",210.5,214.48,209.66,214.48,48100.0],["2020-05-05",220.76,222.5,219.55,220.87,102400.0],["2020-05-06",219.87,222.56,219.57,220.57,34100.0],["2020-05-07",228.5,228.5,223.8,226.27,57500.0],["2020-05-08",220.64,221.47,215.45,217.12,126700.0],["2020-05-11",220.64,232.78,220.62,231.25,173500.0],["2020-05-12",233.14,233.14,225.03,225.62,65600.0],["2020-05-13",225.5,227.53,219.53,221.6,75300.0],["2020-05-14",210.22,212.57,208.66,211.81,117100.0],["2020-05-15",214.01,220.31,213.93,220.31,66400.0],["2020-05-18",221.93,222.61,217.81,222.61,83300.0],["2020-05-19",225.59,227.71,219.11,219.2,137800.0],["2020-05-20",223.28,223.28,219.09,221.27,110700.0],["2020-05-21",206.69,208.17,202.88,204.1,283000.0],["2020-05-22",201.54,203.86,199.51,200.2,242200.0],["2020-05-26",210.8,211.07,204.01,204.65,146800.0],["2020-05-27",203.3,203.3,194.88,197.79,148300.0],["2020-05-28",204.89,207.94,200.53,201.47,153900.0],["2020-05-29",207.34,207.98,201.44,202.78,219700.0],["2020-06-01",202.67,202.95,199.73,202.65,131800.0],["2020-06-02",200.02,200.41,197.42,197.81,121900.0],["2020-06-03",201.03,201.84,198.57,199.68,104900.0],["2020-06-04",201.4,203.46,195.64,195.98,97200.0],["2020-06-05",200.1,201.14,197.98,199.13,123800.0],["2020-06-08",198.66,201.67,196.29,201.06,121500.0],["2020-06-09",202.16,206.35,201.83,204.09,98500.0],["2020-06-10",203.88,204.94,201.2,202.75,79200.0],["2020-06-11",199.91,200.1,193.59,193.68,133500.0],["2020-06-12",197.04,197.98,191.83,195.41,90200.0],["2020-06-15",195.36,200.37,193.49,199.84,96700.0],["2020-06-16",201.95,203.32,198.96,201.64,88300.0],["2020-06-17",206.55,207.48,204.99,205.56,110600.0],["2020-06-18",200.18,202.17,198.62,202.01,75300.0],["2020-06-19",206.38,209.54,205.24,207.36,98500.0],["2020-06-22",212.69,212.72,209.09,212.33,66000.0],["2020-06-23",208.65,211.91,208.03,208.48,61400.0],["2020-06-24",205.36,207.0,198.79,200.48,76800.0],["2020-06-25",204.93,207.41,202.09,205.65,116000.0],["2020-06-26",203.19,203.59,195.52,196.03,160500.0],["2020-06-29",198.37,199.51,194.48,196.55,154300.0],["2020-06-30",195.68,198.05,194.99,197.29,90500.0],["2020-07-01",199.95,203.04,198.55,202.44,80300.0],["2020-07-02",200.87,201.87,199.03,200.31,73200.0],["2020-07-06",200.13,203.82,200.1,202.55,71100.0],["2020-07-07",200.45,204.97,200.14,201.97,98100.0],["2020-07-08",200.55,201.28,198.08,200.47,75000.0],["2020-07-09",202.83,204.5,200.07,201.07,75300.0],["2020-07-10",199.02,199.36,190.9,191.77,189400.0],["2020-07-13",193.96,196.63,190.34,191.04,146100.0],["2020-07-14",187.11,192.25,185.44,192.01,139400.0],["2020-07-15",199.58,201.16,198.05,200.74,101800.0],["2020-07-16",201.27,201.6,196.95,198.41,87400.0],["2020-07-17",199.61,203.64,199.54,203.54,62400.0],["2020-07-20",207.89,214.36,206.9,213.56,116300.0],["2020-07-21",213.17,213.17,208.66,208.84,93000.0],["2020-07-22",208.54,209.95,205.91,208.05,50000.0],["2020-07-23",204.33,205.44,199.82,200.4,54100.0],["2020-07-24",197.42,197.42,192.42,193.65,82500.0],["2020-07-27",193.0,197.13,193.0,195.81,60800.0],["2020-07-28",193.55,193.84,191.53,191.57,75600.0],["2020-07-29",190.0,190.03,185.45,186.06,73600.0],["2020-07-30",180.84,188.13,180.84,186.38,81200.0],["2020-07-31",190.64,190.88,183.08,184.14,98300.0],["2020-08-03",188.5,194.32,187.55,193.83,86800.0],["2020-08-04",190.23,190.66,188.41,189.95,71300.0],["2020-08-05",191.2,192.26,189.24,191.85,104000.0],["2020-08-06",189.78,190.52,187.1,187.62,87500.0],["2020-08-07",184.7,191.8,184.4,190.75,140600.0],["2020-08-10",185.13,185.79,181.16,183.02,122600.0],["2020-08-11",183.72,188.24,182.02,185.56,137200.0],["2020-08-12",185.44,190.26,184.68,190.13,86100.0],["2020-08-13",191.85,195.74,191.47,193.44,71300.0],["2020-08-14",188.08,188.73,185.28,186.49,70900.0],["2020-08-17",190.32,193.0,189.94,192.64,80100.0],["2020-08-18",190.01,190.32,186.68,188.08,102700.0],["2020-08-19",137.75,145.15,136.35,141.0,1308000.0],["2020-08-20",142.39,144.65,141.59,143.52,225900.0],["2020-08-21",138.37,139.06,136.52,137.16,246900.0],["2020-08-24",136.48,136.88,134.14,134.83,163500.0],["2020-08-25",129.64,132.24,128.39,131.76,177700.0],["2020-08-26",134.19,134.75,132.93,134.19,86400.0],["2020-08-27",131.71,132.21,129.45,130.39,109700.0],["2020-08-28",129.08,132.22,128.52,130.95,130900.0],["2020-08-31",133.6,137.43,132.7,133.16,191000.0],["2020-09-01",133.73,133.81,130.58,130.91,104000.0],["2020-09-02",130.16,132.22,128.92,131.84,122900.0],["2020-09-03",130.53,130.73,125.34,127.0,130800.0],["2020-09-04",122.08,123.63,117.85,123.04,152700.0],["2020-09-08",118.96,124.79,118.49,122.47,175800.0],["2020-09-09",125.74,129.25,125.58,127.84,100700.0],["2020-09-10",130.08,130.15,125.78,125.8,74100.0],["2020-09-11",137.86,137.95,134.94,136.85,414100.0],["2020-09-14",135.18,136.45,133.6,134.95,229700.0],["2020-09-15",136.43,138.2,135.21,135.61,122700.0],["2020-09-16",137.46,138.18,136.64,137.05,108200.0],["2020-09-17",137.53,141.6,137.36,141.11,102900.0],["2020-09-18",140.02,140.29,138.05,139.27,95200.0],["2020-09-21",137.22,139.77,135.8,139.67,142500.0],["2020-09-22",137.42,137.8,135.69,137.44,104700.0],["2020-09-23",139.16,139.71,136.93,137.04,125500.0],["2020-09-24",133.8,134.47,130.63,132.47,469200.0],["2020-09-25",135.21,139.39,135.12,139.18,240300.0],["2020-09-28",145.0,145.0,140.54,141.8,204200.0],["2020-09-29",143.0,144.06,141.18,141.75,136300.0],["2020-09-30",140.52,143.11,140.35,141.91,83800.0],["2020-10-01",141.88,142.73,141.31,142.16,90500.0],["2020-10-02",139.77,143.6,139.71,142.02,142300.0],["2020-10-05",142.34,147.47,142.28,147.05,142300.0],["2020-10-06",144.48,146.02,142.0,142.5,121100.0],["2020-10-07",138.51,139.5,137.32,138.81,119700.0],["2020-10-08",142.29,142.92,140.92,141.25,119600.0],["2020-10-09",144.44,147.0,144.02,146.59,112100.0],["2020-10-12",146.62,148.68,146.4,148.25,95000.0],["2020-10-13",147.01,147.89,145.81,145.81,71500.0],["2020-10-14",145.59,145.59,142.55,142.55,58200.0],["2020-10-15",138.75,139.4,137.5,138.5,75600.0],["2020-10-16",129.29,130.5,127.62,128.83,360800.0],["2020-10-19",132.82,133.69,129.85,130.4,511800.0],["2020-10-20",132.11,133.91,131.61,131.79,66600.0],["2020-10-21",123.35,125.39,122.7,123.1,159300.0],["2020-10-22",121.5,123.81,121.42,123.68,87500.0],["2020-10-23",126.61,128.94,126.07,127.65,119300.0],["2020-10-26",128.64,130.26,126.27,127.27,121400.0],["2020-10-27",129.05,129.57,127.23,128.02,168900.0],["2020-10-28",122.5,122.99,120.25,120.6,154900.0],["2020-10-29",116.21,117.66,115.19,116.81,203800.0],["2020-10-30",119.07,119.07,116.17,116.48,177100.0],["2020-11-02",115.61,115.79,113.03,114.53,359300.0],["2020-11-03",119.09,121.46,118.63,120.51,376100.0],["2020-11-04",125.24,127.81,124.64,125.48,449400.0],["2020-11-05",128.97,129.0,125.88,126.41,177200.0],["2020-11-06",122.06,122.27,118.84,119.31,176200.0],["2020-11-09",124.06,124.11,121.41,122.4,234900.0],["2020-11-10",123.15,123.15,120.99,122.17,153000.0],["2020-11-11",123.91,124.28,122.07,123.98,130500.0],["2020-11-12",125.53,126.35,123.72,124.07,190200.0],["2020-11-13",125.15,125.92,124.24,124.88,268800.0],["2020-11-16",127.28,127.28,125.01,125.7,78800.0],["2020-11-17",125.83,125.94,124.38,125.25,102700.0],["2020-11-18",125.38,125.58,123.84,123.95,140300.0],["2020-11-19",123.01,123.59,122.28,123.38,114200.0],["2020-11-20",123.78,125.23,123.62,124.67,213400.0],["2020-11-23",125.56,125.61,123.9,125.25,91600.0],["2020-11-24",124.77,125.25,123.2,123.54,99100.0],["2020-11-25",121.0,121.97,120.37,120.78,105900.0],["2020-11-27",123.44,125.9,123.44,125.84,108500.0],["2020-11-30",125.39,125.76,122.2,122.61,115700.0],["2020-12-01",128.32,129.03,126.25,127.19,199100.0],["2020-12-02",124.67,125.85,123.86,124.82,106000.0],["2020-12-03",123.61,123.85,122.47,122.64,65700.0],["2020-12-04",123.01,123.03,120.87,121.65,108600.0],["2020-12-07",119.48,121.34,119.48,120.16,107900.0],["2020-12-08",116.85,119.92,116.8,119.81,176300.0],["2020-12-09",119.35,120.21,117.06,118.12,131600.0],["2020-12-10",118.58,119.38,117.92,118.8,71800.0],["2020-12-11",118.08,119.43,117.12,117.89,96100.0],["2020-12-14",116.74,119.7,116.74,117.53,109100.0],["2020-12-15",119.17,119.81,117.9,119.45,101400.0],["2020-12-16",99.86,100.81,96.26,97.02,1785600.0],["2020-12-17",93.68,97.28,93.01,96.91,2093000.0],["2020-12-18",98.07,99.59,97.75,99.58,712900.0],["2020-12-21",95.25,97.88,94.53,96.85,889000.0],["2020-12-22",96.64,98.68,96.22,97.93,263600.0],["2020-12-23",101.0,101.12,98.89,99.55,194500.0],["2020-12-24",99.92,99.92,98.54,99.29,41600.0],["2020-12-28",97.92,99.39,97.17,97.78,143900.0],["2020-12-29",98.82,99.96,98.66,99.54,168800.0],["2020-12-30",99.11,100.75,99.11,99.82,109800.0],["2020-12-31",99.15,99.4,97.8,98.98,105800.0],["2021-01-04",99.34,99.7,98.16,99.02,120100.0],["2021-01-05",98.77,99.47,97.71,99.26,81500.0],["2021-01-06",96.82,99.56,96.75,99.37,249900.0],["2021-01-07",96.64,99.58,96.58,99.52,236500.0],["2021-01-08",100.94,103.58,100.5,103.43,257700.0],["2021-01-11",100.54,103.27,99.79,103.02,208100.0],["2021-01-12",103.8,104.94,101.84,102.55,131300.0],["2021-01-13",100.81,102.16,99.88,100.51,163700.0],["2021-01-14",100.82,102.0,100.44,101.72,132500.0],["2021-01-15",99.75,100.63,99.28,100.01,372100.0],["2021-01-19",106.53,107.79,105.24,107.73,289700.0],["2021-01-20",107.91,108.9,107.62,108.51,197300.0],["2021-01-21",113.67,113.71,110.67,111.94,252700.0],["2021-01-22",107.11,111.22,106.92,111.19,472900.0],["2021-01-25",109.77,111.54,109.65,111.32,212500.0],["2021-01-26",110.85,112.03,110.6,111.28,223600.0],["2021-01-27",109.14,109.81,107.97,109.04,363100.0],["2021-01-28",107.36,108.37,106.71,106.9,337000.0],["2021-01-29",104.29,105.63,103.0,104.3,329200.0],["2021-02-01",105.58,105.72,103.88,104.11,87900.0],["2021-02-02",105.42,105.94,105.0,105.72,101700.0],["2021-02-03",104.07,105.81,103.88,104.02,129200.0],["2021-02-04",104.05,105.34,103.73,105.19,85800.0],["2021-02-05",104.97,105.84,104.8,105.34,99800.0],["2021-02-08",106.14,107.97,106.08,107.37,133800.0],["2021-02-09",108.22,109.72,108.1,109.31,138700.0],["2021-02-10",94.67,96.71,89.0,89.9,2158200.0],["2021-02-11",86.78,88.09,85.22,85.78,923800.0],["2021-02-12",85.97,86.5,84.93,86.29,420400.0],["2021-02-16",82.03,87.35,81.89,85.56,987600.0],["2021-02-17",85.36,85.48,83.94,84.14,353800.0],["2021-02-18",82.98,84.29,82.34,83.8,177100.0],["2021-02-19",83.08,86.51,83.02,86.28,619700.0],["2021-02-22",83.56,86.24,83.21,85.69,519400.0],["2021-02-23",86.32,86.82,84.32,85.38,472700.0],["2021-02-24",84.99,85.48,84.23,84.65,205500.0],["2021-02-25",86.75,86.75,84.62,85.14,247700.0],["2021-02-26",83.26,83.46,81.37,82.6,262000.0],["2021-03-01",84.21,84.67,83.51,84.63,179900.0],["2021-03-02",84.9,85.12,84.06,84.36,127900.0],["2021-03-03",83.3,83.45,81.55,82.32,144100.0],["2021-03-04",86.21,87.32,84.74,84.88,696000.0],["2021-03-05",83.69,83.78,82.26,83.7,365700.0],["2021-03-08",82.09,82.36,80.63,80.67,287900.0],["2021-03-09",83.68,85.46,83.22,83.51,258800.0],["2021-03-10",84.08,84.2,82.3,82.41,196900.0],["2021-03-11",83.28,83.77,82.61,83.48,83500.0],["2021-03-12",81.72,82.39,81.37,82.39,117100.0],["2021-03-15",82.94,84.13,82.51,83.08,142400.0],["2021-03-16",82.13,82.69,81.15,81.9,204300.0],["2021-03-17",80.4,80.7,79.59,80.63,256500.0],["2021-03-18",80.6,81.76,80.31,80.48,156300.0],["2021-03-19",81.06,82.24,80.67,82.19,189700.0],["2021-03-22",80.44,82.23,80.33,81.97,157700.0],["2021-03-23",80.15,80.22,78.8,78.97,271100.0],["2021-03-24",77.64,78.76,77.13,77.69,242500.0],["2021-03-25",75.19,76.28,74.51,76.15,425200.0],["2021-03-26",77.05,77.27,75.77,76.53,218700.0],["2021-03-29",75.53,77.32,75.53,77.0,328500.0],["2021-03-30",75.42,76.65,74.85,76.44,388900.0],["2021-03-31",76.58,78.38,76.4,77.09,281900.0],["2021-04-01",78.43,79.74,78.1,79.19,278500.0],["2021-04-05",80.28,80.76,79.41,80.25,156500.0],["2021-04-06",79.2,79.86,78.47,78.88,300700.0],["2021-04-07",77.94,78.33,76.61,76.96,260500.0],["2021-04-08",78.03,78.72,77.74,77.89,149500.0],["2021-04-09",77.92,78.16,77.28,77.81,198900.0],["2021-04-12",76.61,77.86,75.94,77.39,386100.0],["2021-04-13",76.5,78.45,76.38,78.3,422100.0],["2021-04-14",81.51,82.29,80.44,80.48,574600.0],["2021-04-15",79.17,80.42,79.04,79.39,567200.0],["2021-04-16",79.57,79.69,78.2,79.15,422100.0],["2021-04-19",79.61,79.78,78.28,78.83,218200.0],["2021-04-20",79.16,79.66,78.7,79.66,158300.0],["2021-04-21",81.58,83.15,81.19,83.14,325000.0],["2021-04-22",82.78,83.08,82.01,82.44,123100.0],["2021-04-23",81.38,82.02,80.82,81.46,139100.0],["2021-04-26",83.36,83.77,82.03,83.34,148900.0],["2021-04-27",82.06,82.07,80.57,81.11,213500.0],["2021-04-28",79.11,79.95,78.93,79.27,308400.0],["2021-04-29",78.45,79.14,78.1,78.75,232300.0],["2021-04-30",77.75,78.63,77.58,77.77,178900.0],["2021-05-03",78.01,78.67,77.42,78.08,195700.0],["2021-05-04",77.76,77.86,76.83,77.17,232400.0],["2021-05-05",77.07,77.48,76.62,76.9,328200.0],["2021-05-06",75.53,76.16,74.8,76.16,277300.0],["2021-05-07",77.26,78.08,73.81,75.04,553800.0],["2021-05-10",71.11,74.52,70.77,73.54,569700.0],["2021-05-11",71.79,73.92,71.67,73.61,278000.0],["2021-05-12",71.98,74.44,71.95,74.14,426800.0],["2021-05-13",75.47,76.42,75.08,76.06,390500.0],["2021-05-14",75.28,76.54,75.13,76.18,186600.0],["2021-05-17",77.11,77.86,76.55,77.0,137400.0],["2021-05-18",75.32,76.13,74.83,74.9,267000.0],["2021-05-19",73.16,73.45,71.91,72.17,327800.0],["2021-05-20",72.31,74.37,72.23,73.83,234800.0],["2021-05-21",74.08,74.14,73.08,73.21,112400.0],["2021-05-24",74.16,74.25,72.79,72.97,138900.0],["2021-05-25",73.5,73.76,73.13,73.14,171100.0],["2021-05-26",73.19,73.72,72.89,73.26,125000.0],["2021-05-27",75.38,77.0,74.91,76.46,350400.0],["2021-05-28",76.06,77.27,76.0,76.14,207500.0],["2021-06-01",75.13,75.47,73.72,73.83,137600.0],["2021-06-02",73.77,74.51,73.22,73.91,165200.0],["2021-06-03",72.94,73.87,72.46,73.6,126800.0],["2021-06-04",73.67,74.46,73.55,73.67,130400.0],["2021-06-07",73.88,75.72,73.76,74.85,169400.0],["2021-06-08",76.63,77.13,74.71,75.14,177000.0],["2021-06-09",78.58,80.28,78.29,79.57,333700.0],["2021-06-10",80.21,81.12,79.89,80.67,157000.0],["2021-06-11",79.77,79.78,78.81,79.34,111000.0],["2021-06-14",79.06,79.16,78.59,79.02,101900.0],["2021-06-15",78.74,78.76,77.26,77.59,72900.0],["2021-06-16",76.44,77.91,75.84,76.25,298200.0],["2021-06-17",74.96,76.53,74.68,76.08,225700.0],["2021-06-18",74.4,75.31,73.11,73.77,1081200.0],["2021-06-21",72.94,73.94,71.89,73.5,259300.0],["2021-06-22",72.55,72.8,71.38,71.73,248000.0],["2021-06-23",70.77,71.02,69.16,69.22,424200.0],["2021-06-24",68.97,69.69,68.46,68.86,223400.0],["2021-06-25",70.63,72.19,70.55,72.05,235500.0],["2021-06-28",71.03,71.81,71.03,71.69,156000.0],["2021-06-29",71.14,71.24,70.07,70.14,114000.0],["2021-06-30",69.49,69.59,68.7,68.89,124800.0],["2021-07-01",69.54,70.58,69.41,70.2,128800.0],["2021-07-02",70.18,70.18,68.8,68.98,110600.0],["2021-07-06",68.53,68.75,67.89,68.42,143200.0],["2021-07-07",67.55,67.71,66.57,66.78,178300.0],["2021-07-08",66.14,66.8,65.69,66.23,134000.0],["2021-07-09",68.71,69.09,68.29,68.72,188700.0],["2021-07-12",70.05,70.14,68.46,68.5,185300.0],["2021-07-13",67.64,67.94,66.96,67.0,366600.0],["2021-07-14",66.71,66.71,65.52,65.8,208000.0],["2021-07-15",57.69,58.49,57.06,57.23,2729100.0],["2021-07-16",57.0,60.31,56.79,60.05,999500.0],["2021-07-19",58.61,60.2,58.17,60.1,1399600.0],["2021-07-20",59.97,60.03,59.38,59.85,385600.0],["2021-07-21",59.75,60.94,59.35,60.7,479600.0],["2021-07-22",60.14,60.7,59.82,60.11,167600.0],["2021-07-23",60.25,60.27,59.6,59.91,173300.0],["2021-07-26",60.2,60.4,59.65,60.08,141700.0],["2021-07-27",60.12,60.55,59.19,60.37,323000.0],["2021-07-28",60.64,61.89,60.44,61.07,445400.0],["2021-07-29",61.87,62.15,60.47,60.54,162000.0],["2021-07-30",60.96,61.24,60.44,60.54,148800.0],["2021-08-02",61.89,62.11,61.15,61.46,293700.0],["2021-08-03",60.96,61.28,60.61,61.0,147400.0],["2021-08-04",60.85,61.61,60.46,60.73,461800.0],["2021-08-05",60.35,60.81,59.52,60.06,227400.0],["2021-08-06",60.44,61.0,60.0,60.14,166700.0],["2021-08-09",58.87,59.77,58.72,59.45,257300.0],["2021-08-10",59.45,59.46,58.86,59.16,152000.0],["2021-08-11",59.89,59.9,58.38,58.51,122500.0],["2021-08-12",58.63,59.05,58.16,58.87,198800.0],["2021-08-13",58.38,58.97,58.34,58.69,198200.0],["2021-08-16",58.11,58.63,57.91,58.51,241000.0],["2021-08-17",57.94,59.9,57.9,59.52,217000.0],["2021-08-18",60.18,60.25,59.07,59.07,216200.0],["2021-08-19",57.78,57.99,56.33,56.48,282600.0],["2021-08-20",54.85,55.86,54.55,55.43,483500.0],["2021-08-23",56.35,57.55,56.22,57.32,205500.0],["2021-08-24",57.81,57.84,57.05,57.14,426600.0],["2021-08-25",57.03,57.22,56.3,57.03,339100.0],["2021-08-26",57.03,57.81,56.26,56.41,225600.0],["2021-08-27",55.44,56.37,55.1,55.9,204400.0],["2021-08-30",55.47,55.62,54.96,54.97,142500.0],["2021-08-31",59.14,60.13,58.67,58.82,879700.0],["2021-09-01",58.81,59.72,58.67,59.1,215300.0],["2021-09-02",60.63,61.38,60.17,61.12,446400.0],["2021-09-03",60.61,60.62,59.99,60.22,151100.0],["2021-09-07",60.88,61.15,60.51,60.96,201900.0],["2021-09-08",60.38,61.06,60.2,60.95,185500.0],["2021-09-09",59.82,60.32,59.66,59.92,186500.0],["2021-09-10",59.25,59.36,58.07,58.13,322600.0],["2021-09-13",58.1,58.29,57.42,57.78,207400.0],["2021-09-14",56.99,57.28,56.53,56.81,168300.0],["2021-09-15",56.28,56.38,55.4,55.46,528900.0],["2021-09-16",55.56,55.6,54.77,55.29,182700.0],["2021-09-17",55.57,55.99,54.85,55.64,294000.0],["2021-09-20",53.94,55.32,53.94,54.83,186200.0],["2021-09-21",53.51,54.57,53.51,54.04,240800.0],["2021-09-22",54.04,54.46,53.91,53.98,210600.0],["2021-09-23",54.16,54.34,53.9,54.12,154300.0],["2021-09-24",54.02,54.18,53.3,53.45,149300.0],["2021-09-27",54.43,54.84,54.08,54.19,190200.0],["2021-09-28",54.1,54.11,52.63,52.76,181200.0],["2021-09-29",52.67,52.93,52.0,52.17,161000.0],["2021-09-30",51.83,53.25,51.7,52.61,287400.0],["2021-10-01",52.92,53.71,52.5,53.59,165900.0],["2021-10-04",51.84,51.86,51.0,51.17,324100.0],["2021-10-05",49.93,50.81,49.92,50.57,364100.0],["2021-10-06",49.5,49.96,49.08,49.47,331600.0],["2021-10-07",48.81,51.14,48.66,50.24,262900.0],["2021-10-08",50.53,50.6,49.81,49.81,94200.0],["2021-10-11",49.96,50.36,49.5,49.71,161300.0],["2021-10-12",50.04,50.32,49.4,50.09,201500.0],["2021-10-13",52.38,54.43,52.34,54.09,435100.0],["2021-10-14",54.07,55.06,53.92,54.21,249200.0],["2021-10-15",53.59,53.88,53.07,53.52,107600.0],["2021-10-18",51.92,52.03,51.38,51.65,181200.0],["2021-10-19",51.48,52.71,51.45,52.4,94600.0],["2021-10-20",51.99,52.14,51.55,51.61,134400.0],["2021-10-21",51.32,52.03,51.15,51.94,188700.0],["2021-10-22",50.96,51.36,50.28,50.93,142600.0],["2021-10-25",50.54,51.7,50.33,51.55,141900.0],["2021-10-26",53.73,53.73,52.45,52.5,152400.0],["2021-10-27",52.75,52.79,51.69,51.71,89200.0],["2021-10-28",51.99,52.94,51.86,52.63,106200.0],["2021-10-29",53.34,53.45,52.75,52.99,147300.0],["2021-11-01",52.25,54.49,52.24,54.4,143900.0],["2021-11-02",53.94,54.43,53.36,54.28,190600.0],["2021-11-03",55.04,56.54,54.69,56.32,333900.0],["2021-11-04",55.58,56.17,55.09,55.64,328100.0],["2021-11-05",54.05,55.36,53.48,54.28,311300.0],["2021-11-08",55.96,57.63,55.85,57.12,326200.0],["2021-11-09",56.27,57.0,56.07,56.44,180900.0],["2021-11-10",54.25,55.45,54.19,54.28,190300.0],["2021-11-11",53.48,53.75,53.15,53.4,226400.0],["2021-11-12",52.99,53.1,52.48,52.82,174100.0],["2021-11-15",53.0,53.92,52.6,52.79,218200.0],["2021-11-16",52.94,53.09,52.25,52.3,201200.0],["2021-11-17",50.7,51.53,49.44,51.16,802000.0],["2021-11-18",50.7,50.9,50.06,50.49,228700.0],["2021-11-19",51.05,51.8,50.76,51.46,242300.0],["2021-11-22",50.28,50.35,49.26,49.3,203600.0],["2021-11-23",48.32,48.7,47.87,48.46,328100.0],["2021-11-24",48.48,49.81,48.29,49.62,131300.0],["2021-11-26",48.58,49.16,48.24,48.84,188700.0],["2021-11-29",48.26,48.74,47.98,48.24,200800.0],["2021-11-30",48.36,49.19,47.8,48.58,149400.0],["2021-12-01",49.54,49.76,48.24,48.29,189300.0],["2021-12-02",47.54,48.51,47.46,48.29,290000.0],["2021-12-03",48.29,48.35,46.41,47.03,434900.0],["2021-12-06",48.27,49.64,47.36,49.35,392100.0],["2021-12-07",50.65,52.11,50.41,51.83,390500.0],["2021-12-08",51.1,51.55,50.37,51.25,245000.0],["2021-12-09",50.52,50.8,49.66,49.77,399400.0],["2021-12-10",49.17,49.88,48.78,49.04,285700.0],["2021-12-13",48.97,49.63,48.51,49.4,266700.0],["2021-12-14",48.79,50.48,48.62,50.29,290300.0],["2021-12-15",51.59,52.53,50.68,52.38,399500.0],["2021-12-16",53.4,53.87,52.9,53.73,285700.0],["2021-12-17",53.85,54.93,53.43,54.57,623200.0],["2021-12-20",53.42,54.44,52.96,53.96,234800.0],["2021-12-21",55.02,56.03,54.43,55.84,220500.0],["2021-12-22",55.39,55.6,54.93,55.5,102700.0],["2021-12-23",55.35,56.05,54.96,55.94,236900.0],["2021-12-27",56.01,56.01,55.25,55.56,92700.0],["2021-12-28",54.72,55.18,54.47,54.81,157300.0],["2021-12-29",54.86,54.86,53.97,54.75,95400.0],["2021-12-30",54.62,55.94,54.62,55.48,231300.0],["2021-12-31",55.4,55.85,54.99,55.13,191400.0],["2022-01-03",55.03,55.06,53.18,54.9,305900.0],["2022-01-04",55.31,55.33,54.05,54.23,145800.0],["2022-01-05",52.94,53.52,51.63,51.75,255800.0],["2022-01-06",52.09,52.36,50.85,51.84,160400.0],["2022-01-07",52.48,52.9,51.75,51.82,196200.0],["2022-01-10",51.16,51.47,50.32,51.32,217300.0],["2022-01-11",50.66,52.76,50.65,52.4,146900.0],["2022-01-12",53.4,53.4,51.91,52.04,218500.0],["2022-01-13",53.0,53.47,52.09,52.11,287100.0],["2022-01-14",54.74,55.4,54.19,55.19,436200.0],["2022-01-18",56.36,56.37,53.57,53.84,308900.0],["2022-01-19",53.58,55.12,53.58,54.76,305300.0],["2022-01-20",55.95,57.44,55.9,56.46,871500.0],["2022-01-21",56.73,57.65,56.53,57.17,943000.0],["2022-01-24",53.72,54.77,53.55,54.45,584500.0],["2022-01-25",53.38,54.12,52.34,53.34,418200.0],["2022-01-26",52.99,53.79,52.52,53.32,677400.0],["2022-01-27",61.63,65.86,60.95,65.3,2828300.0],["2022-01-28",64.76,67.66,64.13,67.45,969500.0],["2022-01-31",64.02,67.56,64.0,67.5,697600.0],["2022-02-01",66.73,68.63,66.73,68.5,522800.0],["2022-02-02",68.04,68.09,65.28,65.7,434000.0],["2022-02-03",63.8,65.37,63.69,64.1,331000.0],["2022-02-04",65.11,67.29,65.03,67.05,556600.0],["2022-02-07",66.7,67.76,66.58,66.77,241500.0],["2022-02-08",66.21,66.96,65.72,66.4,203400.0],["2022-02-09",67.48,68.05,66.8,66.91,238300.0],["2022-02-10",66.96,69.5,66.75,67.22,387000.0],["2022-02-11",66.57,67.41,64.59,65.08,207300.0],["2022-02-14",64.63,65.28,64.28,64.51,184000.0],["2022-02-15",65.72,67.03,65.7,66.78,503700.0],["2022-02-16",66.82,67.78,66.2,67.33,286000.0],["2022-02-17",67.94,68.36,66.45,66.9,178600.0],["2022-02-18",66.24,66.89,65.9,66.31,150600.0],["2022-02-22",65.04,66.33,64.94,65.07,275500.0],["2022-02-23",66.46,66.53,64.31,64.35,234700.0],["2022-02-24",61.92,65.59,61.82,65.56,319700.0],["2022-02-25",65.09,67.28,64.82,65.74,342800.0],["2022-02-28",65.39,66.82,65.28,66.23,355000.0],["2022-03-01",67.45,68.64,66.07,66.3,366500.0],["2022-03-02",65.64,65.87,64.38,64.44,304900.0],["2022-03-03",63.33,63.62,61.76,61.96,214200.0],["2022-03-04",60.2,61.59,60.19,61.44,256500.0],["2022-03-07",59.16,60.15,58.5,59.0,462300.0],["2022-03-08",57.97,60.28,57.81,59.19,511300.0],["2022-03-09",59.82,61.48,59.64,60.82,231900.0],["2022-03-10",60.65,61.11,59.72,60.02,190200.0],["2022-03-11",61.34,61.45,59.52,59.86,232600.0],["2022-03-14",61.88,63.33,60.9,60.94,366100.0],["2022-03-15",59.69,60.45,59.01,60.16,299800.0],["2022-03-16",61.03,62.87,61.02,62.75,208800.0],["2022-03-17",62.32,63.63,62.18,63.34,182200.0],["2022-03-18",62.23,63.82,62.19,63.15,273800.0],["2022-03-21",62.64,62.82,60.82,61.25,240400.0],["2022-03-22",61.16,62.32,61.04,62.15,199800.0],["2022-03-23",62.63,63.76,62.32,63.39,262300.0],["2022-03-24",62.95,63.25,62.14,62.56,189000.0],["2022-03-25",62.1,62.74,61.57,62.17,145800.0],["2022-03-28",63.31,64.21,62.01,62.61,124100.0],["2022-03-29",63.19,63.71,62.85,63.33,129400.0],["2022-03-30",64.02,65.36,63.74,64.26,213900.0],["2022-03-31",62.76,63.25,61.9,62.02,215500.0],["2022-04-01",63.5,65.32,63.33,65.13,881300.0],["2022-04-04",66.25,67.16,65.75,66.99,332100.0],["2022-04-05",67.94,69.72,67.86,68.75,700500.0],["2022-04-06",69.53,71.29,69.08,70.64,541200.0],["2022-04-07",71.99,72.11,70.63,71.59,292500.0],["2022-04-08",71.6,71.88,69.75,70.1,782000.0],["2022-04-11",69.18,69.22,66.96,67.47,328300.0],["2022-04-12",66.76,67.52,66.04,66.12,203100.0],["2022-04-13",65.06,66.41,64.95,65.87,287500.0],["2022-04-14",65.61,66.94,65.22,66.72,294200.0],["2022-04-18",66.88,67.0,64.84,64.85,104400.0],["2022-04-19",64.24,64.46,63.42,63.66,224900.0],["2022-04-20",64.26,65.35,63.81,64.83,190000.0],["2022-04-21",66.38,67.22,64.39,64.49,168400.0],["2022-04-22",64.11,64.43,62.94,63.97,380100.0],["2022-04-25",62.69,64.09,62.69,63.93,296800.0],["2022-04-26",63.36,63.5,61.02,61.52,260400.0],["2022-04-27",61.96,62.41,59.45,59.89,497700.0],["2022-04-28",60.18,60.37,57.89,59.1,319000.0],["2022-04-29",58.35,60.69,58.08,58.18,738700.0],["2022-05-02",59.06,59.99,58.75,59.97,389800.0],["2022-05-03",61.58,62.39,61.18,62.2,292400.0],["2022-05-04",61.53,61.7,59.72,61.56,180000.0],["2022-05-05",60.28,61.17,59.2,59.73,236700.0],["2022-05-06",60.6,60.83,59.25,59.66,279800.0],["2022-05-09",59.31,59.34,56.18,56.56,490500.0],["2022-05-10",57.47,58.68,56.53,57.73,690100.0],["2022-05-11",57.8,58.46,56.62,56.63,275200.0],["2022-05-12",55.58,57.76,55.37,57.26,452800.0],["2022-05-13",59.94,60.01,58.8,59.23,797200.0],["2022-05-16",59.0,59.82,58.57,58.83,280600.0],["2022-05-17",58.7,58.87,57.81,57.97,563600.0],["2022-05-18",57.6,57.82,55.44,55.59,351800.0],["2022-05-19",56.31,57.12,55.96,56.95,252600.0],["2022-05-20",56.24,56.61,55.45,56.34,195100.0],["2022-05-23",55.19,56.05,54.16,55.26,368800.0],["2022-05-24",55.68,55.77,54.77,55.26,158800.0],["2022-05-25",54.79,55.57,54.32,55.4,186400.0],["2022-05-26",56.23,56.8,55.71,55.8,101300.0],["2022-05-27",56.12,57.11,55.76,57.11,171300.0],["2022-05-31",56.17,56.27,55.0,55.01,167800.0],["2022-06-01",55.44,55.73,54.09,55.15,199100.0],["2022-06-02",55.57,56.31,54.57,56.19,243200.0],["2022-06-03",55.6,57.09,55.53,56.93,247600.0],["2022-06-06",56.51,57.09,56.23,56.42,132800.0],["2022-06-07",55.42,57.35,55.42,57.26,266300.0],["2022-06-08",57.19,58.67,57.19,57.79,186700.0],["2022-06-09",58.25,58.25,57.18,57.23,157500.0],["2022-06-10",55.97,56.39,55.36,55.58,253200.0],["2022-06-13",54.65,55.1,53.83,53.92,257400.0],["2022-06-14",53.44,53.74,52.76,52.94,171400.0],["2022-06-15",53.22,53.98,52.91,53.74,126800.0],["2022-06-16",53.29,53.42,51.93,52.3,294400.0],["2022-06-17",53.23,54.85,53.23,53.87,314700.0],["2022-06-21",56.19,57.06,55.87,56.0,219900.0],["2022-06-22",54.54,55.25,53.54,53.65,521900.0],["2022-06-23",54.06,54.49,53.3,54.24,370900.0],["2022-06-24",55.51,56.0,54.85,55.76,217100.0],["2022-06-27",56.35,56.72,55.75,55.9,155700.0],["2022-06-28",56.33,56.33,55.32,55.89,156800.0],["2022-06-29",55.14,55.95,54.92,55.62,220200.0],["2022-06-30",55.05,56.69,54.15,55.8,212200.0],["2022-07-01",55.02,56.7,55.01,56.69,182900.0],["2022-07-05",55.58,57.68,55.46,57.6,310900.0],["2022-07-06",57.41,58.04,56.64,56.79,103000.0],["2022-07-07",56.32,57.02,55.9,56.3,112400.0],["2022-07-08",56.34,56.75,55.89,56.28,155800.0],["2022-07-11",57.0,57.13,56.12,56.17,70300.0],["2022-07-12",56.05,56.19,53.91,54.3,143600.0],["2022-07-13",53.9,54.88,53.82,54.11,142200.0],["2022-07-14",52.53,53.16,52.14,52.89,116000.0],["2022-07-15",53.32,53.81,52.76,53.8,138000.0],["2022-07-18",54.22,54.79,53.64,54.01,165800.0],["2022-07-19",55.84,57.0,55.53,56.66,470500.0],["2022-07-20",57.45,57.67,56.16,56.42,221600.0],["2022-07-21",56.51,56.97,55.93,56.25,259000.0],["2022-07-22",56.77,56.77,54.25,54.29,139600.0],["2022-07-25",52.17,52.17,51.0,51.93,397400.0],["2022-07-26",50.99,52.35,50.98,52.09,367300.0],["2022-07-27",51.04,52.95,51.04,52.84,226900.0],["2022-07-28",52.36,52.51,51.37,52.03,156000.0],["2022-07-29",51.31,51.38,50.45,50.91,178100.0],["2022-08-01",51.4,51.96,50.56,50.94,289100.0],["2022-08-02",51.11,52.45,51.11,51.21,222900.0],["2022-08-03",52.02,53.32,51.95,52.7,167500.0],["2022-08-04",53.04,53.68,52.64,52.9,180100.0],["2022-08-05",55.36,56.22,53.65,54.7,283500.0],["2022-08-08",54.56,54.66,53.18,54.1,151400.0],["2022-08-09",54.24,54.3,53.21,53.27,152200.0],["2022-08-10",54.37,54.75,53.82,54.62,98200.0],["2022-08-11",54.91,55.13,53.94,54.17,91000.0],["2022-08-12",54.57,54.86,54.2,54.25,100800.0],["2022-08-15",54.56,55.52,54.43,55.16,135500.0],["2022-08-16",55.72,55.79,54.59,54.62,106000.0],["2022-08-17",54.33,54.5,53.56,53.68,123200.0],["2022-08-18",53.57,53.57,52.17,52.23,171800.0],["2022-08-19",52.61,52.95,52.08,52.14,256500.0],["2022-08-22",51.21,51.91,50.42,50.74,233100.0],["2022-08-23",50.57,50.64,49.74,50.39,367900.0],["2022-08-24",50.87,51.98,50.75,51.89,194200.0],["2022-08-25",51.97,52.19,51.41,51.41,145300.0],["2022-08-26",51.68,51.74,49.97,50.09,156300.0],["2022-08-29",49.75,50.21,49.43,49.98,130500.0],["2022-08-30",50.51,50.64,49.71,49.99,76600.0],["2022-08-31",50.35,50.8,50.02,50.06,89500.0],["2022-09-01",49.29,49.69,49.02,49.59,76200.0],["2022-09-02",50.35,50.91,49.56,49.64,106900.0],["2022-09-06",49.49,49.54,48.34,48.54,145800.0],["2022-09-07",48.06,48.54,47.88,48.24,128700.0],["2022-09-08",48.06,49.15,48.02,48.57,198800.0],["2022-09-09",48.8,48.8,47.72,48.16,168200.0],["2022-09-12",52.0,52.63,51.39,51.99,464700.0],["2022-09-13",50.87,51.0,49.02,49.19,125100.0],["2022-09-14",49.44,49.59,48.77,48.98,145200.0],["2022-09-15",48.49,49.38,48.47,48.61,77300.0],["2022-09-16",48.21,48.27,47.43,48.11,130300.0],["2022-09-19",47.62,48.2,47.07,47.32,220800.0],["2022-09-20",47.04,47.56,47.04,47.27,190000.0],["2022-09-21",46.71,47.33,46.01,46.04,180500.0],["2022-09-22",45.44,45.64,45.0,45.16,164800.0],["2022-09-23",43.81,44.23,43.01,43.55,148200.0],["2022-09-26",42.66,43.5,42.15,42.39,171300.0],["2022-09-27",42.85,43.35,42.31,42.49,119700.0],["2022-09-28",42.29,43.01,42.11,42.89,122900.0],["2022-09-29",42.41,42.49,41.65,42.27,128500.0],["2022-09-30",42.5,43.16,42.49,42.64,153500.0],["2022-10-03",42.17,42.9,41.92,42.85,241100.0],["2022-10-04",44.4,45.27,44.15,45.22,160800.0],["2022-10-05",44.11,44.38,43.5,44.22,58700.0],["2022-10-06",44.12,44.14,43.55,43.55,205500.0],["2022-10-07",43.45,43.56,42.17,42.3,153600.0],["2022-10-10",42.63,42.67,41.23,41.5,233000.0],["2022-10-11",41.65,42.55,41.1,41.91,100200.0],["2022-10-12",42.19,42.36,41.77,42.1,114300.0],["2022-10-13",41.9,43.7,41.82,43.19,173500.0],["2022-10-14",44.5,44.96,43.34,43.47,102900.0],["2022-10-17",44.48,44.89,44.26,44.58,115900.0],["2022-10-18",45.64,45.69,44.51,45.6,116500.0],["2022-10-19",44.78,44.95,43.55,43.91,131100.0],["2022-10-20",42.51,43.78,42.51,43.28,95600.0],["2022-10-21",43.16,44.35,43.02,44.34,117700.0],["2022-10-24",44.7,45.09,44.38,44.94,78000.0],["2022-10-25",44.66,45.44,44.64,45.14,66400.0],["2022-10-26",44.89,46.51,44.89,45.99,202500.0],["2022-10-27",45.76,45.95,45.0,45.1,63500.0],["2022-10-28",45.26,45.69,44.72,45.48,126800.0],["2022-10-31",45.29,45.81,45.06,45.54,210100.0],["2022-11-01",46.56,46.97,46.01,46.51,289800.0],["2022-11-02",45.53,46.82,45.13,45.91,274000.0],["2022-11-03",45.04,46.21,44.78,45.25,213600.0],["2022-11-04",45.72,45.72,41.79,42.75,435300.0],["2022-11-07",41.09,41.73,40.78,41.27,399500.0],["2022-11-08",40.37,41.25,40.12,41.13,335900.0],["2022-11-09",40.27,40.87,40.02,40.09,348000.0],["2022-11-10",41.2,41.61,40.53,41.46,260800.0],["2022-11-11",41.23,41.97,40.93,41.81,88300.0],["2022-11-14",41.36,42.22,41.35,41.78,128100.0],["2022-11-15",42.65,42.73,41.37,41.7,107200.0],["2022-11-16",41.82,41.99,41.37,41.47,84200.0],["2022-11-17",40.73,41.2,40.55,40.97,83300.0],["2022-11-18",40.68,41.03,40.45,41.0,105000.0],["2022-11-21",40.74,40.84,40.31,40.47,82600.0],["2022-11-22",40.0,40.63,39.71,40.5,101400.0],["2022-11-23",40.29,41.0,40.26,40.85,100600.0],["2022-11-25",40.63,40.84,40.46,40.68,37300.0],["2022-11-28",40.95,41.35,40.07,40.24,110000.0],["2022-11-29",39.94,40.0,39.11,39.14,180400.0],["2022-11-30",39.3,39.92,38.97,39.77,181100.0],["2022-12-01",39.94,40.3,39.7,40.07,114200.0],["2022-12-02",39.99,40.46,39.74,40.45,112000.0],["2022-12-05",40.1,40.11,38.74,38.92,321500.0],["2022-12-06",38.75,38.86,38.05,38.25,215000.0],["2022-12-07",38.31,38.54,37.63,37.74,134700.0],["2022-12-08",37.76,38.12,37.6,37.83,146700.0],["2022-12-09",37.4,37.72,37.24,37.44,282300.0],["2022-12-12",37.92,38.58,37.73,38.41,250300.0],["2022-12-13",39.26,39.51,38.25,39.16,281200.0],["2022-12-14",38.82,42.36,38.74,40.71,667500.0],["2022-12-15",40.8,41.1,40.6,41.07,304000.0],["2022-12-16",40.8,40.99,39.8,40.06,254400.0],["2022-12-19",39.94,40.08,39.34,39.67,134900.0],["2022-12-20",40.01,41.2,39.85,40.49,271800.0],["2022-12-21",40.74,42.07,40.58,42.0,173800.0],["2022-12-22",42.04,42.31,41.58,42.27,62900.0],["2022-12-23",42.64,42.74,41.89,42.19,93100.0],["2022-12-27",42.63,42.9,42.27,42.8,213800.0],["2022-12-28",42.96,43.66,42.91,43.6,246600.0],["2022-12-29",43.78,44.62,43.6,44.54,307500.0],["2022-12-30",44.38,44.61,43.78,44.38,103800.0],["2023-01-03",44.53,44.88,43.95,44.35,104800.0],["2023-01-04",44.97,45.0,43.45,43.76,95600.0],["2023-01-05",44.02,44.14,43.6,43.84,92900.0],["2023-01-06",43.91,44.41,43.45,44.02,65000.0],["2023-01-09",44.92,45.21,44.58,45.12,169000.0],["2023-01-10",45.93,46.83,45.93,46.68,144300.0],["2023-01-11",46.64,47.08,46.19,46.76,115400.0],["2023-01-12",46.98,47.06,46.29,46.61,67800.0],["2023-01-13",47.22,47.48,46.31,46.69,125200.0],["2023-01-17",47.19,48.07,46.73,48.0,152600.0],["2023-01-18",47.96,48.03,47.31,47.82,174700.0],["2023-01-19",47.22,47.37,45.95,45.99,64300.0],["2023-01-20",46.14,46.3,45.48,45.82,120100.0],["2023-01-23",47.06,47.25,45.94,46.22,132000.0],["2023-01-24",45.99,46.01,44.85,45.05,107000.0],["2023-01-25",44.81,45.1,44.32,44.54,84100.0],["2023-01-26",44.89,44.99,44.01,44.57,69600.0],["2023-01-27",43.7,44.55,43.63,44.19,107700.0],["2023-01-30",44.25,44.4,43.49,43.79,64200.0],["2023-01-31",43.52,44.19,43.4,44.17,64900.0],["2023-02-01",43.87,44.01,43.33,43.67,94500.0],["2023-02-02",44.03,44.07,43.05,43.4,111500.0],["2023-02-03",43.27,43.91,41.59,42.42,339000.0],["2023-02-06",42.32,43.26,42.16,43.25,161000.0],["2023-02-07",42.96,43.54,42.6,43.4,92300.0],["2023-02-08",43.52,43.86,43.27,43.58,93000.0],["2023-02-09",40.08,40.46,39.84,40.38,685900.0],["2023-02-10",40.34,40.67,39.76,40.52,295800.0],["2023-02-13",39.79,41.09,39.74,40.92,401000.0],["2023-02-14",40.27,40.65,39.76,40.25,428000.0],["2023-02-15",39.71,40.35,39.63,40.01,260800.0],["2023-02-16",39.46,39.75,39.13,39.24,208900.0],["2023-02-17",39.11,39.74,39.0,39.43,135500.0],["2023-02-21",38.95,39.23,38.76,39.12,167500.0],["2023-02-22",39.14,40.04,38.9,39.64,268400.0],["2023-02-23",39.1,39.71,38.66,39.64,277700.0],["2023-02-24",36.7,38.77,36.54,38.19,1179400.0],["2023-02-27",38.03,38.41,37.51,37.73,317200.0],["2023-02-28",36.93,37.74,36.91,37.49,436800.0],["2023-03-01",37.44,38.09,37.42,37.63,844600.0],["2023-03-02",36.56,37.15,36.55,36.67,611700.0],["2023-03-03",36.36,36.85,36.2,36.84,700100.0],["2023-03-06",37.05,37.67,36.87,37.16,574800.0],["2023-03-07",37.14,37.15,36.7,36.78,429600.0],["2023-03-08",36.58,37.12,36.52,37.08,840300.0],["2023-03-09",37.05,37.66,37.0,37.62,403700.0],["2023-03-10",37.55,37.88,37.2,37.5,496500.0],["2023-03-13",37.38,39.06,37.38,38.81,429500.0],["2023-03-14",38.82,39.14,38.58,38.81,302200.0],["2023-03-15",38.05,38.88,37.9,38.68,559500.0],["2023-03-16",38.69,39.59,38.5,39.48,347500.0],["2023-03-17",39.45,39.57,38.92,38.98,268400.0],["2023-03-20",38.36,38.41,37.95,37.96,224500.0],["2023-03-21",38.18,38.42,38.09,38.24,178100.0],["2023-03-22",38.21,38.21,37.38,37.38,229100.0],["2023-03-23",37.77,37.98,37.45,37.64,193000.0],["2023-03-24",37.39,37.64,37.04,37.55,144100.0],["2023-03-27",37.41,37.74,37.0,37.27,181800.0],["2023-03-28",36.51,36.62,36.17,36.5,565600.0],["2023-03-29",36.72,37.98,36.63,37.63,226000.0],["2023-03-30",37.68,37.82,37.42,37.53,82600.0],["2023-03-31",37.74,38.74,37.74,38.64,251000.0],["2023-04-03",38.07,38.25,37.93,38.08,179600.0],["2023-04-04",37.92,38.07,37.7,37.82,140500.0],["2023-04-05",37.62,38.17,37.57,37.67,120000.0],["2023-04-06",38.02,38.75,37.99,38.47,141900.0],["2023-04-10",38.49,38.86,37.83,37.94,82300.0],["2023-04-11",38.3,38.76,38.03,38.22,99900.0],["2023-04-12",38.66,38.69,38.1,38.3,82100.0],["2023-04-13",38.3,39.19,38.3,38.77,104000.0],["2023-04-14",38.91,38.91,37.91,38.37,142000.0],["2023-04-17",38.19,38.26,37.83,38.1,85400.0],["2023-04-18",37.62,37.77,37.43,37.46,193400.0],["2023-04-19",37.32,37.9,37.25,37.75,118000.0],["2023-04-20",37.28,37.43,37.2,37.4,155000.0],["2023-04-21",37.36,39.66,37.36,38.82,260300.0],["2023-04-24",38.78,38.97,38.37,38.72,114800.0],["2023-04-25",38.63,38.94,38.33,38.37,110400.0],["2023-04-26",38.34,39.3,38.09,39.15,401900.0],["2023-04-27",38.82,39.2,38.48,39.0,201000.0],["2023-04-28",38.82,39.03,38.33,39.0,182100.0],["2023-05-01",39.0,40.23,39.0,39.91,370400.0],["2023-05-02",40.15,41.15,40.02,41.0,418900.0],["2023-05-03",39.63,40.43,38.83,40.25,578800.0],["2023-05-04",39.47,40.61,39.33,40.5,260500.0],["2023-05-05",41.66,42.97,41.36,42.89,896500.0],["2023-05-08",42.6,42.75,41.09,41.99,329300.0],["2023-05-09",41.18,41.98,41.18,41.85,313800.0],["2023-05-10",41.88,42.1,41.39,41.9,256200.0],["2023-05-11",42.08,42.1,41.12,41.17,95900.0],["2023-05-12",41.44,41.45,40.49,40.51,119800.0],["2023-05-15",41.48,42.19,41.4,42.0,157900.0],["2023-05-16",41.64,42.64,41.0,42.5,498200.0],["2023-05-17",41.99,42.03,40.86,41.61,204700.0],["2023-05-18",42.88,44.2,42.79,43.81,595400.0],["2023-05-19",42.92,44.64,42.92,44.17,389900.0],["2023-05-22",44.14,45.15,44.14,44.52,287600.0],["2023-05-23",44.66,45.21,44.44,44.46,156000.0],["2023-05-24",44.83,44.85,43.7,43.79,123300.0],["2023-05-25",44.05,44.05,42.97,43.14,84500.0],["2023-05-26",43.18,43.41,42.87,42.88,92200.0],["2023-05-30",42.88,42.89,42.02,42.14,149300.0],["2023-05-31",41.35,41.83,41.02,41.36,224200.0],["2023-06-01",41.3,41.38,40.65,41.0,349800.0],["2023-06-02",41.54,41.84,41.09,41.46,101000.0],["2023-06-05",41.62,42.01,41.48,41.85,72000.0],["2023-06-06",41.87,43.02,41.84,42.41,163400.0],["2023-06-07",42.26,42.85,41.92,42.75,387400.0],["2023-06-08",42.74,43.03,42.44,42.89,103700.0],["2023-06-09",42.89,43.18,42.81,43.04,110900.0],["2023-06-12",41.4,42.75,40.91,42.24,367400.0],["2023-06-13",41.85,42.39,41.84,42.08,94400.0],["2023-06-14",41.74,42.06,41.52,41.63,66600.0],["2023-06-15",42.05,42.51,41.69,42.46,131700.0],["2023-06-16",42.61,43.14,42.23,42.4,169000.0],["2023-06-20",41.39,41.84,41.19,41.25,129000.0],["2023-06-21",40.75,40.82,40.16,40.59,111200.0],["2023-06-22",40.69,41.31,40.52,41.14,70500.0],["2023-06-23",40.85,41.13,40.65,41.0,226200.0],["2023-06-26",41.22,41.24,40.27,40.53,95800.0],["2023-06-27",40.8,41.02,40.33,40.92,54700.0],["2023-06-28",40.4,40.67,40.18,40.3,71900.0],["2023-06-29",40.19,40.6,40.02,40.38,73100.0],["2023-06-30",41.01,41.16,40.63,40.66,67800.0],["2023-07-03",41.27,41.57,40.88,40.92,72300.0],["2023-07-05",41.27,41.62,41.06,41.32,77600.0],["2023-07-06",41.1,41.14,40.63,40.83,63300.0],["2023-07-07",41.07,41.21,40.68,41.0,77600.0],["2023-07-10",40.53,40.96,40.5,40.82,105600.0],["2023-07-11",40.79,40.85,40.44,40.76,133000.0],["2023-07-12",41.16,41.5,41.02,41.48,83500.0],["2023-07-13",42.04,42.22,41.84,41.91,53500.0],["2023-07-14",42.5,42.55,41.6,41.79,119300.0],["2023-07-17",42.34,42.69,41.86,41.92,103100.0],["2023-07-18",41.99,42.62,41.99,42.51,84900.0],["2023-07-19",43.17,43.24,42.62,42.68,69400.0],["2023-07-20",42.93,43.01,42.15,42.58,83700.0],["2023-07-21",42.81,43.22,42.45,42.98,53800.0],["2023-07-24",42.48,42.61,41.95,42.08,141000.0],["2023-07-25",41.7,41.83,41.08,41.17,226800.0],["2023-07-26",41.13,41.46,40.95,41.03,78300.0],["2023-07-27",41.2,41.24,40.18,40.42,106200.0],["2023-07-28",40.53,41.93,40.53,41.82,134600.0],["2023-07-31",41.57,42.65,41.57,42.35,159500.0],["2023-08-01",42.0,42.06,41.46,42.02,79000.0],["2023-08-02",41.75,42.0,41.19,41.79,111200.0],["2023-08-03",42.18,42.48,41.92,42.2,85700.0],["2023-08-04",43.97,44.25,42.36,42.36,268200.0],["2023-08-07",42.42,42.42,40.38,40.43,353500.0],["2023-08-08",40.0,40.18,38.98,38.99,1127300.0],["2023-08-09",38.69,39.21,38.64,38.76,267100.0],["2023-08-10",39.48,40.15,39.42,39.69,147600.0],["2023-08-11",39.19,39.64,39.14,39.32,157200.0],["2023-08-14",38.99,39.64,38.94,39.24,105200.0],["2023-08-15",39.08,39.47,38.8,39.04,93900.0],["2023-08-16",38.97,39.12,38.67,38.94,92900.0],["2023-08-17",38.9,39.16,38.79,38.88,75600.0],["2023-08-18",38.46,39.3,38.44,38.81,83200.0],["2023-08-21",39.6,39.7,38.64,38.84,476100.0],["2023-08-22",38.59,38.87,37.99,38.28,341000.0],["2023-08-23",38.2,38.87,38.11,38.29,122700.0],["2023-08-24",37.24,37.49,37.07,37.36,245200.0],["2023-08-25",37.26,37.82,37.26,37.68,107800.0],["2023-08-28",37.35,37.93,37.35,37.73,83900.0],["2023-08-29",38.17,38.26,37.75,37.79,92400.0],["2023-08-30",38.04,38.17,37.67,37.74,62100.0],["2023-08-31",37.72,38.2,37.68,37.89,76800.0],["2023-09-01",38.29,38.3,37.98,38.06,40400.0],["2023-09-05",37.93,38.01,37.02,37.23,73900.0],["2023-09-06",37.01,37.34,36.79,37.26,122800.0],["2023-09-07",37.19,37.28,36.93,37.26,64400.0],["2023-09-08",37.05,37.21,36.98,37.04,90500.0],["2023-09-11",37.02,37.13,36.68,36.68,51300.0],["2023-09-12",36.85,36.85,36.05,36.13,204800.0],["2023-09-13",36.29,36.44,36.08,36.1,73600.0],["2023-09-14",36.22,36.24,36.02,36.13,70600.0],["2023-09-15",36.06,36.3,36.0,36.26,82300.0],["2023-09-18",35.96,36.12,35.79,35.95,102300.0],["2023-09-19",35.7,35.94,35.52,35.72,75400.0],["2023-09-20",36.21,36.21,35.59,35.66,47700.0],["2023-09-21",35.43,35.43,34.94,35.16,128200.0],["2023-09-22",34.99,35.4,34.85,35.27,86900.0],["2023-09-25",34.66,35.1,34.63,34.71,85000.0],["2023-09-26",34.52,34.83,34.36,34.44,106300.0],["2023-09-27",34.88,34.92,34.25,34.3,38300.0],["2023-09-28",34.25,34.29,34.01,34.17,92000.0],["2023-09-29",34.53,34.68,34.33,34.55,94900.0],["2023-10-02",34.35,34.6,34.2,34.4,155900.0],["2023-10-03",34.0,34.14,33.78,33.86,159500.0],["2023-10-04",34.09,34.23,33.69,33.98,62400.0],["2023-10-05",33.99,34.92,33.99,34.9,613800.0],["2023-10-06",35.25,35.64,35.13,35.58,136000.0],["2023-10-09",35.61,35.66,34.98,35.28,116200.0],["2023-10-10",35.74,35.87,35.15,35.35,124200.0],["2023-10-11",35.49,35.64,35.13,35.33,79300.0],["2023-10-12",35.25,35.35,34.69,35.06,378700.0],["2023-10-13",34.87,35.0,34.26,34.72,77700.0],["2023-10-16",34.64,34.79,34.3,34.72,143100.0],["2023-10-17",35.0,35.5,34.85,35.1,147200.0],["2023-10-18",34.72,34.72,34.15,34.36,213200.0],["2023-10-19",33.86,34.53,33.8,34.44,199600.0],["2023-10-20",34.26,35.44,34.22,35.01,300100.0],["2023-10-23",34.89,35.06,34.2,34.25,223200.0],["2023-10-24",33.91,34.31,33.59,33.72,230800.0],["2023-10-25",33.04,33.04,32.5,32.75,231600.0],["2023-10-26",32.64,32.84,32.43,32.59,134800.0],["2023-10-27",32.74,32.74,31.86,31.87,361600.0],["2023-10-30",32.23,33.06,32.23,32.86,245900.0],["2023-10-31",32.77,33.52,32.75,33.44,238600.0],["2023-11-01",32.87,33.7,32.76,33.33,121700.0],["2023-11-02",34.82,34.92,34.07,34.53,140200.0],["2023-11-03",36.72,37.47,36.72,37.06,272400.0],["2023-11-06",38.91,38.97,38.03,38.09,511900.0],["2023-11-07",38.12,38.33,37.74,38.07,100400.0],["2023-11-08",37.38,37.38,36.6,36.7,122900.0],["2023-11-09",36.7,36.7,36.02,36.25,174100.0],["2023-11-10",35.93,36.39,35.85,36.34,180000.0],["2023-11-13",36.42,36.5,35.98,36.38,77900.0],["2023-11-14",36.75,37.59,36.75,37.36,234600.0],["2023-11-15",37.28,37.9,37.28,37.67,179000.0],["2023-11-16",37.75,37.84,36.94,36.96,167300.0],["2023-11-17",37.28,37.74,37.15,37.51,79700.0],["2023-11-20",38.53,38.55,37.28,37.39,191900.0],["2023-11-21",36.87,37.04,36.61,36.87,247100.0],["2023-11-22",36.79,37.19,36.79,37.01,75300.0],["2023-11-24",37.05,37.3,37.0,37.01,31000.0],["2023-11-27",37.0,37.65,37.0,37.52,122200.0],["2023-11-28",37.25,37.25,36.76,37.2,74500.0],["2023-11-29",37.04,37.26,36.92,36.96,64200.0],["2023-11-30",36.6,37.49,36.58,37.43,82700.0],["2023-12-01",37.2,37.98,37.17,37.81,92000.0],["2023-12-04",38.53,38.86,38.3,38.36,111700.0],["2023-12-05",38.93,39.14,38.76,38.79,145000.0],["2023-12-06",39.27,39.31,38.9,39.16,77500.0],["2023-12-07",39.36,39.69,39.22,39.28,70500.0],["2023-12-08",39.31,39.56,39.01,39.49,120600.0],["2023-12-11",39.04,39.66,38.96,39.39,162600.0],["2023-12-12",38.89,39.62,38.72,39.55,155800.0],["2023-12-13",39.61,40.32,39.52,40.24,154400.0],["2023-12-14",40.68,40.89,40.29,40.29,121400.0],["2023-12-15",40.25,40.35,39.52,39.65,261000.0],["2023-12-18",39.68,39.68,39.12,39.27,109300.0],["2023-12-19",39.29,39.66,39.22,39.6,104900.0],["2023-12-20",39.6,39.81,38.94,39.01,141600.0],["2023-12-21",39.28,39.42,38.81,39.25,83800.0],["2023-12-22",39.45,40.03,39.45,39.9,77800.0],["2023-12-26",40.01,40.24,39.9,40.12,59000.0],["2023-12-27",40.98,41.01,40.47,40.61,93700.0],["2023-12-28",40.77,41.03,40.5,40.71,150800.0],["2023-12-29",40.91,41.05,40.64,40.65,72500.0],["2024-01-02",40.6,41.5,40.6,41.34,189000.0],["2024-01-03",41.18,41.6,41.08,41.17,80700.0],["2024-01-04",41.5,41.79,41.37,41.41,120300.0],["2024-01-05",41.43,41.46,41.04,41.3,123200.0],["2024-01-08",41.46,42.46,41.36,42.44,173800.0],["2024-01-09",42.28,42.4,41.69,41.87,123500.0],["2024-01-10",40.87,41.28,40.24,40.4,113700.0],["2024-01-11",39.87,40.16,39.52,40.05,177400.0],["2024-01-12",39.75,40.28,39.52,39.67,160700.0],["2024-01-16",38.66,39.0,38.34,38.82,190000.0],["2024-01-17",38.32,38.76,38.17,38.7,140000.0],["2024-01-18",38.18,38.23,37.52,37.84,193400.0],["2024-01-19",37.32,37.9,37.29,37.67,184500.0],["2024-01-22",37.77,38.08,37.62,38.02,129900.0],["2024-01-23",38.18,38.23,37.89,38.19,67200.0],["2024-01-24",38.82,38.82,38.16,38.28,79200.0],["2024-01-25",38.27,38.37,37.24,37.51,180800.0],["2024-01-26",37.69,38.28,37.65,38.17,74300.0],["2024-01-29",37.83,38.36,37.78,38.32,70900.0],["2024-01-30",38.27,38.27,37.8,37.87,87500.0],["2024-01-31",37.82,38.12,37.41,37.57,132600.0],["2024-02-01",37.48,37.98,37.36,37.93,133600.0],["2024-02-02",37.8,37.8,37.19,37.5,102400.0],["2024-02-05",37.49,37.99,37.35,37.87,96200.0],["2024-02-06",38.2,38.96,38.19,38.96,69100.0],["2024-02-07",38.96,38.96,38.36,38.49,55900.0],["2024-02-08",38.8,39.16,38.52,38.98,74000.0],["2024-02-09",39.34,39.93,39.33,39.71,76600.0],["2024-02-12",39.44,39.72,39.19,39.67,71800.0],["2024-02-13",39.12,39.4,38.92,39.06,72900.0],["2024-02-14",38.39,39.08,38.29,39.0,105500.0],["2024-02-15",39.04,39.74,39.04,39.55,85900.0],["2024-02-16",39.45,39.95,39.25,39.66,231500.0],["2024-02-20",39.87,40.34,39.25,39.42,64500.0],["2024-02-21",38.57,38.95,38.19,38.67,92400.0],["2024-02-22",38.84,39.91,38.57,39.51,88400.0],["2024-02-23",37.55,38.01,35.72,36.24,534200.0],["2024-02-26",36.23,37.12,36.15,36.5,197600.0],["2024-02-27",36.59,37.22,36.48,36.74,206300.0],["2024-02-28",36.7,36.79,35.99,36.08,162600.0],["2024-02-29",35.81,36.17,35.11,35.11,190300.0],["2024-03-01",35.08,35.28,34.8,35.11,124100.0],["2024-03-04",34.87,35.18,34.54,34.66,103700.0],["2024-03-05",34.72,34.88,34.48,34.51,121700.0],["2024-03-06",34.6,34.62,34.35,34.44,115800.0],["2024-03-07",34.56,34.69,34.38,34.46,94000.0],["2024-03-08",34.58,35.06,34.36,34.47,65400.0],["2024-03-11",34.58,34.98,34.52,34.65,89100.0],["2024-03-12",34.44,34.8,34.29,34.71,80300.0],["2024-03-13",34.41,34.68,34.26,34.6,90800.0],["2024-03-14",34.65,34.65,34.02,34.15,71000.0],["2024-03-15",34.26,34.44,33.9,33.97,118600.0],["2024-03-18",33.93,33.93,33.39,33.41,113200.0],["2024-03-19",33.37,33.45,33.17,33.37,61100.0],["2024-03-20",33.4,34.02,33.29,33.96,59000.0],["2024-03-21",33.63,33.84,33.26,33.42,98300.0],["2024-03-22",33.19,33.24,32.76,32.76,63200.0],["2024-03-25",32.73,32.83,32.55,32.68,103500.0],["2024-03-26",32.62,32.93,32.53,32.71,66300.0],["2024-03-27",32.64,33.0,32.55,32.95,127300.0],["2024-03-28",32.18,32.21,31.88,32.2,302700.0],["2024-04-01",32.06,32.57,31.95,32.48,89700.0],["2024-04-02",32.12,32.12,31.69,31.77,108600.0],["2024-04-03",31.82,31.87,31.57,31.79,86800.0],["2024-04-04",31.93,32.15,31.72,31.81,68000.0],["2024-04-05",31.66,32.02,31.58,31.81,73300.0],["2024-04-08",31.67,32.17,31.58,31.86,95000.0],["2024-04-09",31.86,31.99,31.64,31.65,80400.0],["2024-04-10",31.59,31.59,30.93,31.12,254500.0],["2024-04-11",31.29,31.38,30.85,30.85,380800.0],["2024-04-12",30.78,30.78,30.24,30.25,201300.0],["2024-04-15",30.41,30.41,29.79,29.8,153800.0],["2024-04-16",29.55,29.58,29.45,29.49,255900.0],["2024-04-17",29.45,29.5,29.18,29.22,192800.0],["2024-04-18",28.99,29.2,28.82,28.91,139100.0],["2024-04-19",28.86,29.13,28.82,29.08,87000.0],["2024-04-22",28.96,29.4,28.92,29.07,80000.0],["2024-04-23",29.15,29.75,29.15,29.45,115800.0],["2024-04-24",29.32,29.37,28.76,28.77,141100.0],["2024-04-25",28.75,28.75,28.33,28.63,167900.0],["2024-04-26",28.54,28.87,28.34,28.76,75400.0],["2024-04-29",28.88,29.11,28.65,28.65,112900.0],["2024-04-30",28.47,28.61,28.36,28.45,62900.0],["2024-05-01",28.3,29.44,28.3,29.34,149900.0],["2024-05-02",28.91,29.65,28.9,29.45,122800.0],["2024-05-03",29.1,29.44,28.8,29.09,125700.0],["2024-05-06",29.33,29.66,29.0,29.47,69400.0],["2024-05-07",29.53,29.54,28.99,29.08,83100.0],["2024-05-08",29.0,29.13,28.94,29.03,70800.0],["2024-05-09",29.12,29.2,28.73,28.77,68900.0],["2024-05-10",28.95,29.04,28.55,28.55,75500.0],["2024-05-13",28.64,28.83,28.43,28.47,72400.0],["2024-05-14",28.68,28.75,28.4,28.63,55300.0],["2024-05-15",28.84,29.36,28.84,29.08,68900.0],["2024-05-16",29.93,29.99,29.5,29.55,130400.0],["2024-05-17",30.58,30.6,29.55,29.63,140200.0],["2024-05-20",29.44,29.44,29.06,29.18,137600.0],["2024-05-21",29.03,29.03,28.36,28.38,131700.0],["2024-05-22",28.18,28.46,28.07,28.2,116700.0],["2024-05-23",28.2,28.2,27.62,27.65,104500.0],["2024-05-24",27.43,27.46,27.21,27.27,95700.0],["2024-05-28",27.35,27.58,27.04,27.19,220100.0],["2024-05-29",27.16,27.16,26.89,26.94,109800.0],["2024-05-30",27.1,27.57,27.09,27.46,266700.0],["2024-05-31",27.72,28.03,27.53,27.82,146700.0],["2024-06-03",27.61,27.85,27.37,27.7,96600.0],["2024-06-04",27.56,27.71,27.42,27.54,57800.0],["2024-06-05",27.29,27.36,27.12,27.16,72200.0],["2024-06-06",27.07,27.18,27.0,27.05,66300.0],["2024-06-07",26.87,27.0,26.74,26.76,85700.0],["2024-06-10",26.42,26.42,26.23,26.41,109500.0],["2024-06-11",26.12,26.28,26.07,26.2,80400.0],["2024-06-12",26.07,26.43,26.02,26.05,192200.0],["2024-06-13",26.0,26.01,25.64,25.72,124600.0],["2024-06-14",25.37,25.61,25.32,25.44,132400.0],["2024-06-17",25.88,25.88,25.32,25.74,123400.0],["2024-06-18",26.02,26.02,25.74,25.84,107800.0],["2024-06-20",25.77,25.79,25.61,25.63,65200.0],["2024-06-21",25.64,25.85,25.53,25.75,95600.0],["2024-06-24",25.98,26.19,25.89,26.18,130100.0],["2024-06-25",25.87,25.91,25.61,25.63,72900.0],["2024-06-26",25.29,25.31,25.02,25.14,129000.0],["2024-06-27",24.99,25.31,24.84,25.14,197400.0],["2024-06-28",25.06,25.08,24.78,24.78,240000.0],["2024-07-01",24.78,25.46,24.78,25.01,179900.0],["2024-07-02",25.13,25.42,25.02,25.34,101100.0],["2024-07-03",25.39,25.48,24.86,24.89,65900.0],["2024-07-05",25.12,25.22,24.89,25.09,236400.0],["2024-07-08",25.43,25.72,25.26,25.71,141400.0],["2024-07-09",25.75,26.32,25.67,26.25,110900.0],["2024-07-10",26.49,26.72,26.32,26.65,105200.0],["2024-07-11",27.0,27.28,26.92,27.02,146300.0],["2024-07-12",27.13,27.38,27.0,27.0,75400.0],["2024-07-15",26.88,26.88,26.46,26.48,96500.0],["2024-07-16",26.02,26.5,26.02,26.37,51100.0],["2024-07-17",26.47,27.11,26.37,27.0,140100.0],["2024-07-18",27.02,27.21,26.74,26.75,80200.0],["2024-07-19",26.44,26.5,25.94,26.16,37100.0],["2024-07-22",26.5,27.27,26.39,27.23,152500.0],["2024-07-23",27.03,27.29,26.86,27.22,83000.0],["2024-07-24",27.22,27.38,27.08,27.22,60000.0],["2024-07-25",26.95,27.63,26.94,27.39,96400.0],["2024-07-26",27.32,27.49,27.25,27.48,52000.0],["2024-07-29",27.24,27.68,27.19,27.65,63100.0],["2024-07-30",27.41,27.7,27.27,27.65,131800.0],["2024-07-31",27.15,27.3,26.63,26.67,90800.0],["2024-08-01",27.08,27.09,26.73,26.89,89600.0],["2024-08-02",26.45,26.59,25.43,25.52,375100.0],["2024-08-05",25.0,25.26,24.77,24.85,167800.0],["2024-08-06",25.16,25.5,25.09,25.34,118400.0],["2024-08-07",26.2,26.72,26.07,26.16,128600.0],["2024-08-08",25.93,25.95,25.47,25.48,109100.0],["2024-08-09",25.27,25.27,24.75,24.81,146700.0],["2024-08-12",24.88,24.89,24.32,24.38,130200.0],["2024-08-13",24.23,24.49,24.23,24.46,147600.0],["2024-08-14",24.38,24.45,24.16,24.2,54000.0],["2024-08-15",24.34,24.53,24.25,24.36,103600.0],["2024-08-16",24.44,24.57,24.34,24.44,60700.0],["2024-08-19",24.45,24.89,24.45,24.86,87300.0],["2024-08-20",24.94,25.03,24.7,24.83,117000.0],["2024-08-21",25.24,25.43,25.13,25.22,115200.0],["2024-08-22",25.31,25.31,24.8,24.89,77300.0],["2024-08-23",25.9,26.19,25.71,25.89,209600.0],["2024-08-26",28.96,28.96,28.3,28.39,1308400.0],["2024-08-27",29.31,29.64,29.02,29.64,479400.0],["2024-08-28",29.57,30.12,29.38,30.06,441700.0],["2024-08-29",29.89,30.0,29.65,29.76,118300.0],["2024-08-30",29.3,29.51,28.96,29.12,82500.0],["2024-09-03",29.07,29.47,28.7,28.77,148800.0],["2024-09-04",28.5,28.73,28.38,28.54,103700.0],["2024-09-05",28.55,28.55,28.09,28.17,105900.0],["2024-09-06",28.11,28.3,27.54,27.58,150900.0],["2024-09-09",27.75,28.43,27.72,28.37,203400.0],["2024-09-10",28.29,29.04,27.98,28.99,160100.0],["2024-09-11",29.07,29.26,28.71,29.22,93000.0],["2024-09-12",28.93,29.32,28.59,29.3,176000.0],["2024-09-13",29.45,30.17,29.45,30.16,252800.0],["2024-09-16",30.8,30.89,30.3,30.67,147100.0],["2024-09-17",30.7,30.91,30.4,30.56,70100.0],["2024-09-18",30.63,30.71,30.25,30.28,59800.0],["2024-09-19",30.1,31.06,29.84,30.44,175200.0],["2024-09-20",29.81,30.16,29.3,29.8,190500.0],["2024-09-23",29.87,29.97,29.26,29.27,81700.0],["2024-09-24",29.31,29.42,28.78,28.85,93500.0],["2024-09-25",28.88,28.92,28.5,28.54,53500.0],["2024-09-26",29.03,29.46,28.98,29.43,76500.0],["2024-09-27",29.5,29.63,29.25,29.28,71100.0],["2024-09-30",28.9,28.96,28.67,28.79,59600.0],["2024-10-01",28.83,28.91,28.33,28.5,69600.0],["2024-10-02",28.49,28.5,28.32,28.37,102400.0],["2024-10-03",28.36,28.38,28.1,28.3,53500.0],["2024-10-04",28.27,29.19,28.27,29.19,150600.0],["2024-10-07",30.29,30.64,30.06,30.28,183100.0],["2024-10-08",30.05,30.16,29.49,29.74,193600.0],["2024-10-09",29.67,29.7,29.21,29.34,50300.0],["2024-10-10",29.35,29.38,29.07,29.23,39000.0],["2024-10-11",28.97,30.14,28.86,29.81,151100.0],["2024-10-14",29.6,29.67,29.16,29.27,183200.0],["2024-10-15",29.38,29.61,29.26,29.34,92900.0],["2024-10-16",29.45,29.87,29.37,29.58,99700.0],["2024-10-17",30.11,30.29,29.91,30.24,68200.0],["2024-10-18",30.32,31.12,30.02,30.76,148100.0],["2024-10-21",30.8,31.23,30.48,31.05,249100.0],["2024-10-22",30.73,31.02,30.01,30.24,130600.0],["2024-10-23",30.27,30.27,29.62,29.98,109100.0],["2024-10-24",29.75,29.75,29.34,29.43,113800.0],["2024-10-25",29.51,29.8,28.9,28.95,378800.0],["2024-10-28",29.0,29.18,28.72,28.76,54100.0],["2024-10-29",28.99,29.16,28.51,28.54,271900.0],["2024-10-30",28.57,28.91,28.47,28.59,83800.0],["2024-10-31",26.94,27.45,26.35,26.44,569000.0],["2024-11-01",26.75,27.21,26.67,26.89,466700.0],["2024-11-04",27.0,27.12,26.65,26.71,121900.0],["2024-11-05",26.92,27.2,26.71,26.74,353400.0],["2024-11-06",26.97,27.38,26.64,27.0,139200.0],["2024-11-07",27.0,27.7,27.0,27.46,118500.0],["2024-11-08",27.27,27.29,26.87,27.06,250900.0],["2024-11-11",27.12,28.2,27.12,27.98,595900.0],["2024-11-12",28.0,28.18,27.25,27.32,160900.0],["2024-11-13",27.44,27.72,27.22,27.56,259500.0],["2024-11-14",27.96,28.23,27.6,27.9,880900.0],["2024-11-15",27.71,27.9,26.73,26.8,358100.0],["2024-11-18",27.09,27.54,26.8,27.0,465500.0],["2024-11-19",26.96,27.21,26.55,26.69,443000.0],["2024-11-20",25.9,26.31,25.49,25.64,516300.0],["2024-11-21",25.37,25.68,25.03,25.22,273200.0],["2024-11-22",26.0,27.15,26.0,27.13,277200.0],["2024-11-25",27.5,27.8,27.24,27.31,188700.0],["2024-11-26",27.33,27.35,26.87,26.9,143000.0],["2024-11-27",27.24,28.48,27.24,28.12,371900.0],["2024-11-29",27.87,27.93,27.62,27.64,54800.0],["2024-12-02",27.76,28.03,27.57,27.99,110500.0],["2024-12-03",27.94,27.94,27.44,27.49,59300.0],["2024-12-04",27.25,27.3,26.95,27.07,70000.0],["2024-12-05",27.17,27.36,26.91,26.95,76600.0],["2024-12-06",27.06,27.34,26.96,26.99,129900.0],["2024-12-09",27.7,27.77,26.7,26.78,214100.0],["2024-12-10",26.73,27.21,26.31,27.21,233800.0],["2024-12-11",26.8,27.31,26.61,27.3,336400.0],["2024-12-12",27.26,27.34,26.81,26.98,168300.0],["2024-12-13",26.74,26.83,26.43,26.82,109400.0],["2024-12-16",26.5,27.13,26.5,26.91,235200.0],["2024-12-17",26.64,27.27,26.64,27.12,156700.0],["2024-12-18",26.89,27.13,26.6,26.65,319600.0],["2024-12-19",26.47,26.68,26.13,26.37,347600.0],["2024-12-20",26.27,27.0,26.14,26.76,233100.0],["2024-12-23",26.59,27.12,26.56,27.09,201400.0],["2024-12-24",27.07,27.37,26.91,27.21,88800.0],["2024-12-26",27.21,27.47,27.12,27.38,66800.0],["2024-12-27",27.27,27.57,27.16,27.3,167400.0],["2024-12-30",27.24,27.4,26.99,27.3,185200.0],["2024-12-31",27.29,27.67,27.26,27.5,100200.0],["2025-01-02",28.0,28.33,27.84,27.9,147600.0],["2025-01-03",28.17,28.53,28.09,28.42,95500.0],["2025-01-06",28.39,28.69,28.33,28.39,104200.0],["2025-01-07",28.64,28.95,28.64,28.79,117700.0],["2025-01-08",29.49,29.7,27.79,28.17,645100.0],["2025-01-10",27.0,27.0,25.52,25.65,619500.0],["2025-01-13",24.94,24.95,24.1,24.24,410800.0],["2025-01-14",24.57,24.59,23.82,23.98,447000.0],["2025-01-15",23.9,24.02,23.57,23.77,243900.0],["2025-01-16",23.71,23.96,23.53,23.9,335100.0],["2025-01-17",23.97,24.04,23.7,23.76,216600.0],["2025-01-21",23.58,24.0,23.49,23.83,296600.0],["2025-01-22",23.87,24.08,23.73,23.93,111200.0],["2025-01-23",23.56,23.77,23.45,23.74,248200.0],["2025-01-24",23.64,24.02,23.52,23.7,292700.0],["2025-01-27",23.74,24.04,23.47,23.61,140600.0],["2025-01-28",23.55,23.9,23.43,23.49,315000.0],["2025-01-29",23.43,23.43,23.03,23.17,529300.0],["2025-01-30",23.17,23.21,22.9,23.01,237600.0],["2025-01-31",23.0,23.15,22.91,23.0,206400.0],["2025-02-03",22.58,23.08,22.58,22.82,459300.0],["2025-02-04",22.86,22.9,22.67,22.69,613700.0],["2025-02-05",22.77,22.79,22.61,22.71,294500.0],["2025-02-06",22.94,23.15,22.8,22.89,309500.0],["2025-02-07",22.76,22.88,22.68,22.78,351200.0],["2025-02-10",22.67,23.08,22.36,22.99,239900.0],["2025-02-11",23.05,23.47,22.99,23.29,179500.0],["2025-02-12",23.16,25.02,23.05,24.97,616500.0],["2025-02-13",23.94,25.5,23.94,25.49,544600.0],["2025-02-14",25.15,25.58,25.03,25.44,293200.0],["2025-02-18",26.79,27.48,26.29,26.54,747400.0],["2025-02-19",26.53,27.01,26.52,26.69,252800.0],["2025-02-20",26.64,26.81,26.49,26.73,208000.0],["2025-02-21",26.87,27.12,26.66,26.74,286500.0],["2025-02-24",26.74,26.92,26.46,26.56,248200.0],["2025-02-25",26.56,26.63,26.4,26.5,132100.0],["2025-02-26",26.49,26.67,26.3,26.4,191500.0],["2025-02-27",26.37,26.64,26.29,26.33,193200.0],["2025-02-28",26.11,26.27,25.91,26.08,285500.0],["2025-03-03",26.73,27.05,25.8,25.99,205100.0],["2025-03-04",25.77,25.95,25.51,25.73,283600.0],["2025-03-05",25.92,26.28,25.79,26.06,202700.0],["2025-03-06",26.06,26.78,26.06,26.55,162500.0],["2025-03-07",26.54,26.85,26.51,26.58,187600.0],["2025-03-10",26.11,26.37,25.63,25.83,173100.0],["2025-03-11",26.06,26.12,25.44,25.63,211800.0],["2025-03-12",26.79,27.01,26.47,26.55,160800.0],["2025-03-13",26.25,26.53,25.76,25.99,146300.0],["2025-03-14",26.11,26.29,25.97,26.01,90000.0],["2025-03-17",26.12,26.26,25.95,26.02,155500.0],["2025-03-18",26.06,26.15,25.73,25.84,156600.0],["2025-03-19",25.84,26.33,25.84,26.1,143700.0],["2025-03-20",25.88,26.12,25.64,25.72,125200.0],["2025-03-21",25.56,26.1,25.56,25.82,183900.0],["2025-03-24",25.88,26.08,25.86,25.95,87500.0],["2025-03-25",26.35,26.39,25.48,25.53,148000.0],["2025-03-26",25.59,25.65,25.07,25.13,156700.0],["2025-03-27",25.28,25.72,25.28,25.5,134000.0],["2025-03-28",25.56,25.56,25.26,25.46,81500.0],["2025-03-31",24.8,25.28,24.48,25.12,194700.0],["2025-04-01",25.25,25.25,24.65,24.77,183600.0],["2025-04-02",24.47,25.08,24.39,24.5,273200.0],["2025-04-03",24.71,24.72,24.0,24.11,239900.0],["2025-04-04",23.95,24.06,23.38,23.75,279000.0],["2025-04-07",22.67,23.81,22.59,23.04,538000.0],["2025-04-08",24.73,24.74,23.23,23.52,351400.0],["2025-04-09",23.42,24.69,23.26,24.34,391800.0],["2025-04-10",24.23,24.23,23.29,23.78,221900.0],["2025-04-11",24.16,24.3,23.77,24.01,706800.0],["2025-04-14",24.5,24.57,23.96,24.2,1839900.0],["2025-04-15",23.83,24.0,23.36,23.88,496600.0],["2025-04-16",23.9,24.75,23.9,24.5,265200.0],["2025-04-17",24.51,24.91,24.51,24.66,252000.0],["2025-04-21",24.52,24.79,24.31,24.64,152200.0],["2025-04-22",24.89,25.25,24.59,25.08,434400.0],["2025-04-23",25.44,25.76,25.32,25.5,458100.0],["2025-04-24",25.56,26.67,25.38,26.49,648000.0],["2025-04-25",26.62,26.98,26.5,26.86,384300.0],["2025-04-28",27.27,27.5,26.81,26.87,603300.0],["2025-04-29",26.81,26.97,26.58,26.92,283300.0],["2025-04-30",26.77,27.19,26.65,26.92,485100.0],["2025-05-01",26.93,27.04,26.54,26.78,126000.0],["2025-05-02",27.51,27.64,27.24,27.34,329300.0],["2025-05-05",27.46,27.49,27.08,27.15,289700.0],["2025-05-06",27.05,27.11,26.26,26.27,286300.0],["2025-05-07",26.2,26.35,25.75,25.8,521300.0],["2025-05-08",25.75,25.75,25.2,25.5,602800.0],["2025-05-09",25.45,25.72,25.29,25.32,259400.0],["2025-05-12",25.13,25.44,25.02,25.07,326800.0],["2025-05-13",25.77,27.13,24.74,26.84,2135400.0],["2025-05-14",27.47,27.81,25.97,26.5,786200.0],["2025-05-15",26.24,26.89,25.98,26.86,554500.0],["2025-05-16",27.12,27.76,26.85,27.75,421400.0],["2025-05-19",27.75,27.93,27.55,27.91,248200.0],["2025-05-20",27.99,28.93,27.97,28.9,494400.0],["2025-05-21",29.23,29.48,28.82,28.99,534700.0],["2025-05-22",28.52,28.89,28.16,28.78,632600.0],["2025-05-23",28.7,29.0,28.67,28.73,210700.0],["2025-05-27",29.23,29.25,28.82,28.97,272200.0],["2025-05-28",28.93,29.18,28.9,29.13,178300.0],["2025-05-29",29.0,29.2,28.79,29.09,132300.0],["2025-05-30",29.17,29.17,28.57,28.76,526500.0],["2025-06-02",29.0,29.41,28.93,29.2,150400.0],["2025-06-03",29.02,29.06,28.63,28.64,126500.0],["2025-06-04",28.8,28.98,28.54,28.62,98500.0],["2025-06-05",28.33,28.35,27.86,27.96,132000.0],["2025-06-06",27.81,28.38,27.67,27.73,419600.0],["2025-06-09",28.01,28.38,27.93,28.09,159500.0],["2025-06-10",28.56,28.74,28.14,28.31,291100.0],["2025-06-11",28.37,28.57,28.34,28.35,113800.0],["2025-06-12",28.6,28.92,28.48,28.87,146300.0],["2025-06-13",28.61,29.28,28.54,28.76,322200.0],["2025-06-16",28.97,29.15,28.69,28.8,348000.0],["2025-06-17",28.37,28.53,27.58,27.92,479200.0],["2025-06-18",27.62,28.43,27.5,28.22,367200.0],["2025-06-20",27.82,27.82,27.12,27.42,322500.0],["2025-06-23",27.09,27.2,26.62,27.05,472300.0],["2025-06-24",27.23,27.85,27.19,27.66,199100.0],["2025-06-25",27.6,27.89,27.54,27.71,175400.0],["2025-06-26",28.04,28.28,27.97,28.07,150400.0],["2025-06-27",28.05,28.13,27.75,27.98,183100.0],["2025-06-30",27.83,28.09,27.75,27.99,134000.0],["2025-07-01",28.01,28.17,27.83,27.87,155200.0],["2025-07-02",27.97,28.7,27.96,28.55,143700.0],["2025-07-03",29.11,29.23,28.58,28.83,147600.0],["2025-07-07",28.52,28.74,28.4,28.49,122900.0],["2025-07-08",28.27,28.98,28.21,28.81,192900.0],["2025-07-09",29.13,29.97,29.13,29.85,276000.0],["2025-07-10",30.1,30.64,30.05,30.49,337100.0],["2025-07-11",30.49,30.58,30.22,30.3,124700.0],["2025-07-14",30.14,30.6,30.14,30.51,172700.0],["2025-07-15",30.71,30.78,30.2,30.27,524500.0],["2025-07-16",30.08,30.44,30.06,30.25,259000.0],["2025-07-17",30.75,30.96,30.5,30.66,147200.0],["2025-07-18",31.07,31.39,30.92,31.14,306500.0],["2025-07-21",30.78,32.27,30.75,32.14,437500.0],["2025-07-22",32.7,33.1,32.36,32.78,629500.0],["2025-07-23",33.61,33.86,33.15,33.29,318200.0],["2025-07-24",28.83,30.88,28.78,30.85,1226600.0],["2025-07-25",31.34,32.67,31.02,32.65,504600.0],["2025-07-28",33.18,33.66,32.78,32.79,475000.0],["2025-07-29",32.43,32.95,31.98,32.82,922300.0],["2025-07-30",32.89,33.51,32.89,33.27,393200.0],["2025-07-31",32.91,33.23,32.75,32.82,294400.0],["2025-08-01",32.69,32.75,32.11,32.71,261900.0],["2025-08-04",33.23,33.49,33.03,33.39,251600.0],["2025-08-05",33.85,33.86,32.32,32.99,429300.0],["2025-08-06",31.91,32.83,31.91,32.8,416100.0],["2025-08-07",33.13,33.15,32.63,32.88,189400.0],["2025-08-08",33.0,33.17,32.47,32.56,281200.0],["2025-08-11",32.21,32.3,31.5,31.5,222400.0],["2025-08-12",31.49,31.93,31.32,31.67,240200.0],["2025-08-13",32.0,32.63,31.9,32.3,293500.0],["2025-08-14",32.1,32.91,31.3,31.79,715700.0],["2025-08-15",32.02,32.53,31.95,32.47,319000.0],["2025-08-18",32.41,33.03,32.41,32.91,304800.0],["2025-08-19",32.95,33.24,32.06,32.1,272200.0],["2025-08-20",32.11,32.28,31.63,31.76,248300.0],["2025-08-21",31.67,32.0,31.39,31.92,208000.0],["2025-08-22",32.11,32.43,31.97,32.0,161100.0],["2025-08-25",32.07,32.2,31.42,31.44,171600.0],["2025-08-26",31.56,31.95,31.43,31.79,158200.0],["2025-08-27",32.42,32.98,32.28,32.91,207300.0],["2025-08-28",32.69,33.25,32.34,32.41,200400.0],["2025-08-29",32.03,32.03,31.38,31.44,114300.0],["2025-09-02",31.24,31.66,31.01,31.16,138100.0],["2025-09-03",31.32,31.38,31.07,31.26,410300.0],["2025-09-04",31.24,31.96,30.88,31.91,231800.0],["2025-09-05",32.12,33.43,32.06,33.36,316600.0],["2025-09-08",33.63,33.63,32.91,33.55,197700.0],["2025-09-09",33.0,33.19,32.65,32.67,98300.0],["2025-09-10",32.67,32.67,32.26,32.34,70200.0],["2025-09-11",32.21,32.66,32.21,32.55,72900.0],["2025-09-12",32.43,32.43,31.89,32.02,63600.0],["2025-09-15",32.0,32.06,31.49,31.88,76900.0],["2025-09-16",32.0,32.18,31.76,32.02,128900.0],["2025-09-17",32.0,32.46,31.86,32.26,121800.0],["2025-09-18",32.01,33.24,31.97,33.24,154700.0],["2025-09-19",33.64,34.16,33.54,34.14,249500.0],["2025-09-22",34.06,34.17,33.6,33.69,79000.0],["2025-09-23",33.76,33.89,33.5,33.54,51100.0],["2025-09-24",33.48,33.62,32.71,33.04,123300.0],["2025-09-25",32.95,32.95,32.64,32.66,82000.0],["2025-09-26",32.38,33.88,32.37,33.78,179000.0],["2025-09-29",34.0,34.43,33.58,34.43,309600.0],["2025-09-30",34.39,34.67,34.06,34.64,234200.0],["2025-10-01",35.43,35.57,34.96,35.04,243200.0],["2025-10-02",35.21,36.01,35.12,35.88,505300.0],["2025-10-03",37.02,37.78,36.63,37.62,604100.0],["2025-10-06",37.0,37.0,35.45,35.55,534100.0],["2025-10-07",35.32,35.44,34.62,34.93,175000.0],["2025-10-08",34.86,35.02,34.48,34.5,97000.0],["2025-10-09",34.44,34.56,34.01,34.02,72200.0],["2025-10-10",33.81,34.8,33.58,34.1,285800.0],["2025-10-13",34.26,34.39,33.91,33.92,320100.0],["2025-10-14",33.37,33.7,33.11,33.5,95300.0],["2025-10-15",33.63,34.34,33.63,34.04,139900.0],["2025-10-16",34.39,35.0,34.0,34.09,177900.0],["2025-10-17",34.04,34.62,33.88,34.51,137100.0],["2025-10-20",34.27,34.57,34.15,34.39,75600.0],["2025-10-21",32.05,33.35,31.06,31.43,1074200.0],["2025-10-22",32.19,32.48,31.51,31.87,307200.0],["2025-10-23",32.08,32.62,31.93,32.03,184400.0],["2025-10-24",32.4,32.53,31.95,31.96,134300.0],["2025-10-27",32.1,32.14,31.0,31.05,265900.0],["2025-10-28",31.08,31.69,30.95,31.34,188700.0],["2025-10-29",31.48,31.61,30.92,30.92,108100.0],["2025-10-30",31.04,31.62,30.95,31.34,118700.0],["2025-10-31",31.22,31.85,31.17,31.78,100600.0],["2025-11-03",31.66,31.78,30.8,30.98,188500.0],["2025-11-04",30.42,30.63,30.28,30.46,106700.0],["2025-11-05",30.19,30.41,29.81,29.89,173600.0],["2025-11-06",30.41,31.55,30.41,31.2,304600.0],["2025-11-07",31.91,31.97,30.98,31.53,200900.0],["2025-11-10",31.89,32.57,31.75,32.45,156900.0],["2025-11-11",32.51,32.96,32.5,32.85,112000.0],["2025-11-12",32.75,33.12,32.17,32.31,201300.0],["2025-11-13",31.9,32.02,31.05,31.49,236200.0],["2025-11-14",31.1,31.92,31.07,31.29,173900.0],["2025-11-17",30.95,31.2,30.61,30.76,253900.0],["2025-11-18",30.43,30.66,30.17,30.42,156400.0],["2025-11-19",30.78,31.06,30.31,30.49,143300.0],["2025-11-20",30.76,31.05,30.13,30.24,136600.0],["2025-11-21",30.19,30.85,30.19,30.66,87900.0],["2025-11-24",30.72,31.19,30.72,31.05,66600.0],["2025-11-25",30.99,31.27,30.9,31.12,85000.0],["2025-11-26",31.05,31.25,30.9,31.13,57000.0],["2025-11-28",31.0,31.51,31.0,31.32,41000.0],["2025-12-01",31.71,31.71,30.97,31.13,187000.0],["2025-12-02",31.38,31.62,31.11,31.35,70500.0],["2025-12-03",31.22,31.77,31.19,31.77,57800.0],["2025-12-04",31.7,31.98,31.6,31.77,53000.0],["2025-12-05",31.83,31.95,31.42,31.59,40700.0],["2025-12-08",31.48,31.76,31.42,31.49,79600.0],["2025-12-09",31.43,31.81,31.41,31.63,66400.0],["2025-12-10",31.9,32.46,31.9,32.33,104100.0],["2025-12-11",32.26,32.75,32.18,32.57,133200.0],["2025-12-12",32.25,32.5,31.66,31.69,62700.0],["2025-12-15",31.53,31.55,30.97,31.11,109000.0],["2025-12-16",31.14,31.35,30.73,31.08,73400.0],["2025-12-17",31.03,31.65,31.03,31.53,55500.0],["2025-12-18",32.1,32.39,31.52,31.63,69800.0],["2025-12-19",31.54,32.48,31.54,32.36,240600.0],["2025-12-22",32.54,32.92,32.45,32.48,114600.0],["2025-12-23",32.96,33.11,32.66,32.94,77900.0],["2025-12-24",32.88,33.23,32.74,32.99,57200.0],["2025-12-26",32.88,33.12,32.65,33.03,61200.0],["2025-12-29",32.83,33.24,32.7,33.12,104400.0],["2025-12-30",33.1,33.37,32.56,32.61,77000.0],["2025-12-31",32.52,32.79,32.42,32.7,49700.0],["2026-01-02",32.8,33.24,32.55,32.97,72100.0],["2026-01-05",32.86,32.91,31.71,32.74,244500.0],["2026-01-06",32.93,33.91,32.43,32.52,155100.0],["2026-01-07",32.39,33.24,32.39,33.04,79100.0],["2026-01-08",33.02,33.24,32.89,32.99,102600.0],["2026-01-09",33.05,33.27,33.04,33.11,96900.0],["2026-01-12",33.04,33.14,32.65,33.11,122100.0],["2026-01-13",32.82,33.42,32.39,33.25,158800.0],["2026-01-14",33.27,34.14,33.27,34.12,223900.0],["2026-01-15",34.48,34.48,33.98,34.03,102100.0],["2026-01-16",33.8,33.95,33.39,33.52,154300.0],["2026-01-20",32.21,33.79,32.13,33.48,230300.0],["2026-01-21",33.5,34.18,33.18,33.48,162300.0],["2026-01-22",33.97,34.55,33.97,34.4,122300.0],["2026-01-23",34.48,34.81,34.33,34.4,109300.0],["2026-01-26",34.41,34.59,34.18,34.54,59800.0],["2026-01-27",34.65,35.06,34.61,34.64,90900.0],["2026-01-28",34.62,34.62,34.06,34.1,55300.0],["2026-01-29",34.13,34.35,33.95,34.13,57000.0],["2026-01-30",34.17,34.28,33.57,33.88,95500.0],["2026-02-02",33.6,34.35,33.53,34.23,65500.0],["2026-02-03",34.13,34.63,34.08,34.6,161500.0],["2026-02-04",34.65,34.88,34.18,34.63,109400.0],["2026-02-05",34.34,34.61,33.31,33.38,76800.0],["2026-02-06",33.38,33.61,33.17,33.36,71200.0],["2026-02-09",33.39,33.66,33.12,33.6,45000.0],["2026-02-10",33.71,34.08,33.68,33.93,46900.0],["2026-02-11",33.91,34.22,33.74,34.06,64900.0],["2026-02-12",34.01,34.13,33.42,33.43,78200.0],["2026-02-13",33.47,33.96,33.47,33.92,116500.0],["2026-02-17",33.72,34.0,33.39,33.93,151600.0],["2026-02-18",34.09,34.59,33.98,34.59,119200.0],["2026-02-19",34.33,34.4,33.74,34.18,45000.0],["2026-02-20",33.76,34.09,33.41,33.77,71300.0],["2026-02-23",33.76,34.06,33.4,33.87,73100.0],["2026-02-24",35.73,36.24,34.31,34.36,258400.0],["2026-02-25",34.42,34.69,33.95,34.02,118300.0],["2026-02-26",33.64,33.64,33.03,33.49,178200.0],["2026-02-27",33.49,33.93,33.38,33.66,65900.0],["2026-03-02",33.58,34.16,33.48,34.09,75700.0],["2026-03-03",32.83,33.37,32.45,33.05,99000.0],["2026-03-04",33.3,33.84,33.04,33.69,96100.0],["2026-03-05",34.38,34.42,33.17,33.38,180700.0],["2026-03-06",32.66,33.06,32.54,32.92,130000.0],["2026-03-09",32.59,33.07,32.3,33.06,83900.0],["2026-03-10",33.29,33.78,33.12,33.21,81200.0],["2026-03-11",32.78,32.8,32.3,32.6,191000.0],["2026-03-12",32.12,32.37,31.83,31.93,291800.0],["2026-03-13",32.02,32.44,31.62,31.71,177000.0],["2026-03-16",32.34,32.86,32.22,32.7,64300.0],["2026-03-17",32.7,33.4,32.6,33.25,80000.0],["2026-03-18",33.12,33.12,32.17,32.17,70500.0],["2026-03-19",32.56,32.78,32.22,32.53,96100.0],["2026-03-20",32.47,32.61,31.76,32.01,134800.0],["2026-03-23",32.3,32.37,31.7,31.9,99500.0],["2026-03-24",31.26,31.4,29.68,29.8,617400.0],["2026-03-25",30.15,30.86,30.15,30.64,381000.0],["2026-03-26",30.05,30.53,29.96,29.97,176100.0],["2026-03-27",29.98,30.12,28.81,28.93,371300.0],["2026-03-30",29.08,29.09,28.7,28.84,134600.0],["2026-03-31",29.0,30.46,28.98,30.0,463100.0],["2026-04-01",29.96,30.14,29.62,29.76,348300.0],["2026-04-02",29.24,29.6,29.06,29.42,176200.0],["2026-04-06",29.45,29.77,29.05,29.4,97100.0],["2026-04-07",29.0,29.0,28.27,28.93,249500.0],["2026-04-08",29.4,29.44,28.5,28.89,92700.0],["2026-04-09",28.5,28.65,28.25,28.56,112200.0],["2026-04-10",28.7,29.06,28.33,28.4,137100.0],["2026-04-13",28.16,28.56,27.98,28.56,131800.0],["2026-04-14",28.64,29.31,28.64,28.88,176700.0],["2026-04-15",28.88,29.25,28.77,29.16,131100.0],["2026-04-16",29.2,29.2,28.7,28.86,120900.0],["2026-04-17",29.25,29.44,29.07,29.28,91100.0],["2026-04-20",29.28,29.44,29.16,29.28,67800.0],["2026-04-21",29.07,29.24,28.82,28.91,180200.0],["2026-04-22",29.07,29.3,28.92,29.14,82800.0],["2026-04-23",29.09,29.18,28.6,28.68,106300.0],["2026-04-24",28.81,28.81,28.3,28.6,102900.0],["2026-04-27",28.46,28.75,28.44,28.47,141400.0],["2026-04-28",28.5,28.71,28.27,28.42,139900.0],["2026-04-29",28.22,28.24,27.49,27.86,222800.0],["2026-04-30",27.9,28.22,27.81,27.83,189300.0],["2026-05-01",27.83,28.27,27.58,28.0,107800.0],["2026-05-04",27.88,28.56,27.73,28.46,309500.0],["2026-05-05",28.57,28.75,28.23,28.39,75800.0],["2026-05-06",28.75,28.97,28.61,28.81,91800.0],["2026-05-07",28.53,28.53,27.15,27.73,288100.0],["2026-05-08",29.35,29.7,27.69,28.59,88700.0],["2026-05-11",28.0,28.18,27.37,27.45,194400.0],["2026-05-12",27.35,27.45,27.17,27.33,107000.0],["2026-05-13",27.32,28.32,27.18,28.14,378600.0],["2026-05-14",28.03,28.03,27.4,27.49,130500.0],["2026-05-15",27.49,27.49,27.02,27.05,152100.0],["2026-05-18",26.88,26.95,26.42,26.69,212600.0],["2026-05-19",26.6,26.74,26.42,26.61,177400.0],["2026-05-20",26.59,27.41,26.59,27.4,146200.0],["2026-05-21",27.13,27.89,27.09,27.77,193800.0],["2026-05-22",27.7,27.99,27.44,27.49,123600.0],["2026-05-26",27.57,27.74,27.24,27.67,69600.0],["2026-05-27",27.7,28.25,27.67,27.73,156200.0],["2026-05-28",27.68,28.42,27.57,28.32,93200.0],["2026-05-29",28.25,28.69,28.18,28.35,117800.0],["2026-06-01",28.0,28.01,27.48,27.54,214500.0],["2026-06-02",27.18,27.69,26.96,27.27,303500.0],["2026-06-03",26.92,27.51,26.92,27.51,404700.0],["2026-06-04",27.5,28.19,27.5,28.11,148900.0],["2026-06-05",28.11,28.42,27.88,28.02,138600.0],["2026-06-08",28.0,28.35,27.81,27.83,214700.0],["2026-06-09",28.01,28.34,27.91,28.27,192500.0],["2026-06-10",28.22,29.07,28.2,28.61,291500.0],["2026-06-11",28.5,29.02,28.43,28.94,161200.0],["2026-06-12",28.8,29.05,28.64,28.9,91300.0],["2026-06-15",29.0,29.33,28.5,28.66,383500.0],["2026-06-16",28.43,28.44,27.95,28.18,200000.0],["2026-06-17",28.31,28.75,28.21,28.37,125300.0],["2026-06-18",28.46,28.89,28.09,28.3,159500.0],["2026-06-22",28.0,28.96,28.0,28.94,138500.0],["2026-06-23",28.94,29.23,28.69,29.05,149700.0],["2026-06-24",29.13,29.32,28.79,29.01,153100.0],["2026-06-25",29.0,29.24,28.69,28.84,112400.0],["2026-06-26",28.77,29.54,28.72,29.48,130100.0],["2026-06-29",29.59,29.73,29.19,29.67,122600.0],["2026-06-30",29.89,30.31,29.73,29.98,166200.0],["2026-07-01",30.05,30.12,29.55,29.6,293700.0],["2026-07-02",30.11,30.48,29.88,30.39,159200.0],["2026-07-06",30.3,30.5,29.9514,30.35,101559.57005],["2026-07-07",30.55,30.86,30.33,30.58,156200.94898],["2026-07-08",30.56,30.905,30.425,30.81,98746.190175],["2026-07-09",30.59,30.86,30.42,30.59,119133.150422],["2026-07-10",30.4,30.47,29.865,30.27,136739.03303],["2026-07-13",30.14,30.24,29.77,29.8,156907.654253],["2026-07-14",29.8,29.8,29.46,29.47,165287.93418],["2026-07-15",29.44,29.735,29.36,29.48,81653.81684],["2026-07-16",29.68,29.925,29.59,29.6,200610.50346],["2026-07-17",29.61,30.04,29.49,30.01,480807.09942],["2026-07-20",29.92,30.245,28.98,29.02,156718.892839],["2026-07-21",29.02,29.47,28.92,29.23,96052.00079],["2026-07-22",29.33,29.33,28.76,28.78,106347.667351],["2026-07-23",28.43,28.43,27.97,28.12,141536.588252],["2026-07-24",28.19,28.37,27.7802,27.84,167205.691274],["2026-07-27",27.86,28.29,27.75,28.13,109049.07608],["2026-07-28",28.22,28.675,27.865,28.15,126806.531494],["2026-07-29",28.11,28.16,27.62,27.72,255328.079453],["2026-07-30",27.51,27.69,27.34,27.64,177984.410884],["2026-07-31",27.96,28.01,27.08,27.21,176795.28371],["2026-08-03",27.07,27.07,26.4101,26.74,200170.954181],["2026-08-04",26.85,26.85,26.39,26.45,331483.820631],["2026-08-05",26.64,26.81,26.03,26.08,319781.07866],["2026-08-06",26.09,26.2,25.68,26.13,361336.622721],["2026-08-07",26.73,27.09,26.64,27,139062.36248],["2026-08-10",27,27.21,26.76,26.99,41828.3169],["2026-08-11",27.395,28.79,27.215,28.73,492362.350627],["2026-08-12",28.33,28.89,27.76,27.93,375124.697837],["2026-08-13",28.11,28.28,27.82,28.04,379800.80704],["2026-08-14",27.72,27.795,27.47,27.53,249331.41038]]}