{"t":"MBUU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-01-31",17.3,18.01,16.705,17.75,5159600.0],["2014-02-03",17.64,18.2,17.25,18.1,240100.0],["2014-02-04",18.07,18.167,17.4,17.64,175300.0],["2014-02-05",17.5,17.75,17.25,17.25,165600.0],["2014-02-06",16.94,17.53,16.67,17.15,237700.0],["2014-02-07",17.25,17.7,17.11,17.54,117300.0],["2014-02-10",17.59,17.79,17.4,17.53,28200.0],["2014-02-11",17.5,17.78,17.4,17.43,82800.0],["2014-02-12",17.3,17.63,17.13,17.63,65800.0],["2014-02-13",17.6,17.75,16.98,17.07,66100.0],["2014-02-14",17.07,17.91,17.05,17.89,37900.0],["2014-02-18",17.9,17.9,17.52,17.75,104900.0],["2014-02-19",17.96,17.96,17.7,17.71,62100.0],["2014-02-20",17.75,19.29,17.74,18.29,310100.0],["2014-02-21",18.29,18.501,17.95,18.35,112400.0],["2014-02-24",18.3,18.73,18.0,18.2,81300.0],["2014-02-25",18.17,18.39,17.73,18.15,182500.0],["2014-02-26",18.21,18.21,17.9,17.98,56800.0],["2014-02-27",17.9,18.25,17.85,18.18,88200.0],["2014-02-28",18.23,18.738,18.03,18.43,83900.0],["2014-03-03",18.33,18.73,18.32,18.65,34200.0],["2014-03-04",18.76,20.27,18.755,19.88,342700.0],["2014-03-05",20.08,21.28,19.542,20.85,165000.0],["2014-03-06",20.25,22.99,20.0,21.76,340900.0],["2014-03-07",21.89,23.02,21.0,22.99,604500.0],["2014-03-10",23.5,24.9,23.09,23.9,201200.0],["2014-03-11",23.81,24.46,21.56,22.24,218000.0],["2014-03-12",22.15,22.89,21.89,22.42,56200.0],["2014-03-13",22.4,23.56,22.07,23.52,342100.0],["2014-03-14",23.54,23.54,22.32,22.68,76000.0],["2014-03-17",23.38,23.38,21.94,22.01,80800.0],["2014-03-18",22.0,23.37,22.0,23.26,146600.0],["2014-03-19",23.25,23.87,22.61,22.91,100600.0],["2014-03-20",23.19,23.42,21.51,23.02,98700.0],["2014-03-21",23.17,23.37,22.47,22.47,248000.0],["2014-03-24",22.52,22.7,21.6,22.32,67100.0],["2014-03-25",22.24,23.46,21.85,22.03,61600.0],["2014-03-26",22.2,22.828,21.805,22.24,101300.0],["2014-03-27",22.25,22.48,19.93,20.04,204900.0],["2014-03-28",20.03,21.25,20.03,20.71,168300.0],["2014-03-31",20.76,22.31,20.5,22.22,1158700.0],["2014-04-01",21.86,22.14,21.54,22.07,119100.0],["2014-04-02",22.0,22.29,21.43,22.09,200900.0],["2014-04-03",21.98,22.15,21.55,21.93,177100.0],["2014-04-04",21.99,22.035,20.75,22.0,200900.0],["2014-04-07",21.91,22.53,21.86,22.05,194900.0],["2014-04-08",21.81,22.18,21.77,22.14,127300.0],["2014-04-09",22.28,22.69,21.99,22.17,134900.0],["2014-04-10",22.07,22.27,21.83,21.91,104000.0],["2014-04-11",21.68,21.99,20.49,21.41,124000.0],["2014-04-14",21.66,21.78,20.59,21.22,117700.0],["2014-04-15",21.21,22.85,21.21,22.77,82600.0],["2014-04-16",21.35,22.42,20.65,22.13,78600.0],["2014-04-17",22.02,22.57,21.7,22.07,39200.0],["2014-04-21",22.0,22.61,21.7,22.01,80100.0],["2014-04-22",22.11,22.6,21.95,22.56,82500.0],["2014-04-23",22.735,23.435,22.305,23.02,47300.0],["2014-04-24",23.17,23.49,22.11,22.3,91000.0],["2014-04-25",22.13,22.43,21.9,21.92,116700.0],["2014-04-28",21.74,22.64,21.25,21.97,73700.0],["2014-04-29",22.12,22.66,21.56,21.98,81500.0],["2014-04-30",21.95,22.3,21.436,22.26,147900.0],["2014-05-01",22.16,22.16,21.5,21.8,123800.0],["2014-05-02",21.76,22.04,21.1,21.78,186100.0],["2014-05-05",21.75,22.4,21.58,21.81,138200.0],["2014-05-06",21.9,21.9,21.32,21.55,96000.0],["2014-05-07",21.46,21.878,19.09,19.94,156200.0],["2014-05-08",20.37,20.37,18.39,19.46,199300.0],["2014-05-09",19.3,19.64,18.44,19.45,62700.0],["2014-05-12",19.5,21.27,19.5,21.02,166700.0],["2014-05-13",20.96,21.48,20.52,20.93,88800.0],["2014-05-14",20.83,20.83,20.283,20.56,44400.0],["2014-05-15",20.53,20.605,19.97,20.06,72500.0],["2014-05-16",19.99,20.07,19.63,19.73,31100.0],["2014-05-19",19.74,20.72,19.32,19.605,66900.0],["2014-05-20",19.62,19.835,18.75,19.23,147700.0],["2014-05-21",19.39,19.757,18.75,19.66,29000.0],["2014-05-22",19.61,20.83,19.38,19.77,82400.0],["2014-05-23",19.8,19.97,19.55,19.9,37700.0],["2014-05-27",20.03,20.63,20.03,20.41,16100.0],["2014-05-28",20.32,20.414,19.29,19.63,23200.0],["2014-05-29",19.6,20.18,19.6,20.01,46900.0],["2014-05-30",19.99,20.09,19.36,19.82,118400.0],["2014-06-02",19.93,19.97,18.74,19.36,46300.0],["2014-06-03",19.25,19.25,18.76,19.0,91500.0],["2014-06-04",18.87,19.683,18.75,19.09,31400.0],["2014-06-05",19.08,19.46,18.57,19.36,29500.0],["2014-06-06",19.5,20.4,19.353,20.24,36900.0],["2014-06-09",20.32,21.065,19.992,20.62,51100.0],["2014-06-10",20.66,20.66,19.35,19.94,46100.0],["2014-06-11",19.39,19.796,18.83,19.47,84600.0],["2014-06-12",19.41,19.545,18.85,19.02,45800.0],["2014-06-13",18.96,19.7,18.76,19.54,73100.0],["2014-06-16",19.33,19.7,18.81,19.03,55800.0],["2014-06-17",18.97,19.05,18.57,18.89,38600.0],["2014-06-18",18.85,19.14,18.5,18.73,46700.0],["2014-06-19",18.7,19.788,18.65,19.5,93800.0],["2014-06-20",19.66,19.66,18.92,18.98,126000.0],["2014-06-23",19.25,19.53,18.82,18.9,46600.0],["2014-06-24",18.99,19.27,18.78,19.2,47700.0],["2014-06-25",19.05,19.35,18.82,19.27,55600.0],["2014-06-26",19.24,19.68,18.97,19.47,79000.0],["2014-06-27",19.3,20.41,19.3,20.03,251400.0],["2014-06-30",19.78,20.25,19.57,20.1,64000.0],["2014-07-01",20.07,20.91,19.932,20.11,42900.0],["2014-07-02",19.97,20.41,19.13,19.7,70300.0],["2014-07-03",19.71,20.94,19.32,20.01,90600.0],["2014-07-07",19.25,19.25,17.63,18.08,146100.0],["2014-07-08",18.1,18.41,17.14,17.7,124800.0],["2014-07-09",17.82,19.57,17.65,19.22,187000.0],["2014-07-10",18.98,19.32,18.735,18.79,1772700.0],["2014-07-11",18.86,19.38,18.7,19.08,101900.0],["2014-07-14",19.02,19.89,19.01,19.5,277500.0],["2014-07-15",19.23,19.47,18.55,19.16,252200.0],["2014-07-16",19.02,19.45,19.02,19.29,70000.0],["2014-07-17",19.11,19.72,18.93,19.46,111300.0],["2014-07-18",19.38,19.97,19.22,19.87,279700.0],["2014-07-21",19.7,20.0,19.668,19.99,108700.0],["2014-07-22",20.0,20.0,19.62,19.89,155800.0],["2014-07-23",19.9,20.0,19.73,19.81,193000.0],["2014-07-24",19.79,19.975,19.32,19.5,410700.0],["2014-07-25",19.29,20.0,19.29,19.84,307400.0],["2014-07-28",19.71,20.025,19.508,19.58,89100.0],["2014-07-29",19.65,20.08,19.65,19.75,232200.0],["2014-07-30",19.78,20.15,19.66,20.06,152300.0],["2014-07-31",19.91,20.0,19.15,19.25,218400.0],["2014-08-01",19.32,19.84,18.945,19.84,134400.0],["2014-08-04",19.99,20.05,19.04,19.26,59100.0],["2014-08-05",19.13,19.86,19.13,19.56,82700.0],["2014-08-06",19.55,19.67,19.12,19.2,66500.0],["2014-08-07",19.25,19.84,19.07,19.48,93300.0],["2014-08-08",19.48,19.71,19.41,19.65,50100.0],["2014-08-11",19.76,20.19,19.52,19.95,67200.0],["2014-08-12",19.92,19.92,19.282,19.61,261500.0],["2014-08-13",19.85,20.03,19.41,19.53,140200.0],["2014-08-14",19.61,19.71,19.38,19.56,43200.0],["2014-08-15",19.64,19.74,19.336,19.69,62800.0],["2014-08-18",19.86,20.0,19.612,19.91,37500.0],["2014-08-19",19.82,20.19,19.76,19.82,35700.0],["2014-08-20",19.71,20.14,19.668,20.09,36000.0],["2014-08-21",20.07,20.46,19.81,20.25,45700.0],["2014-08-22",20.13,20.72,19.965,20.4,43300.0],["2014-08-25",20.53,20.76,20.27,20.56,36100.0],["2014-08-26",20.52,20.64,19.8,20.32,240900.0],["2014-08-27",20.32,21.0,19.93,20.76,228700.0],["2014-08-28",20.68,20.765,20.29,20.3,34700.0],["2014-08-29",20.31,20.96,20.3,20.81,182600.0],["2014-09-02",20.88,21.69,20.781,21.46,112000.0],["2014-09-03",21.49,21.49,20.555,20.79,81900.0],["2014-09-04",20.78,21.26,20.56,21.01,118400.0],["2014-09-05",21.02,21.3,20.905,21.1,27200.0],["2014-09-08",21.0,21.42,20.87,21.15,43000.0],["2014-09-09",20.97,21.37,20.73,20.97,167900.0],["2014-09-10",20.84,21.49,20.47,20.93,615800.0],["2014-09-11",21.88,21.88,19.0,19.62,631900.0],["2014-09-12",19.55,20.36,19.17,19.38,528700.0],["2014-09-15",19.43,19.5,18.8,19.24,133300.0],["2014-09-16",19.01,19.93,18.82,19.68,104000.0],["2014-09-17",19.74,20.1,19.5,19.91,147100.0],["2014-09-18",20.0,20.0,19.7,19.88,66200.0],["2014-09-19",19.83,20.09,19.2,19.45,132200.0],["2014-09-22",19.35,19.69,18.963,19.27,90500.0],["2014-09-23",19.46,19.59,19.01,19.39,77400.0],["2014-09-24",19.31,19.46,18.51,19.02,95900.0],["2014-09-25",19.02,19.35,18.76,18.84,162500.0],["2014-09-26",18.87,19.14,18.87,19.13,28600.0],["2014-09-29",18.84,19.12,18.7,18.75,90400.0],["2014-09-30",18.7,19.2,18.42,18.52,71300.0],["2014-10-01",18.45,18.625,18.25,18.4,57300.0],["2014-10-02",18.38,18.74,18.27,18.56,36600.0],["2014-10-03",18.75,19.03,18.57,18.78,44500.0],["2014-10-06",18.8,19.265,18.63,19.09,99200.0],["2014-10-07",18.86,19.16,17.81,18.06,93500.0],["2014-10-08",17.98,17.98,16.54,17.51,461800.0],["2014-10-09",17.38,17.43,16.92,17.28,326600.0],["2014-10-10",17.19,18.13,17.05,17.61,113800.0],["2014-10-13",17.52,18.09,17.52,17.72,59100.0],["2014-10-14",17.73,17.832,17.35,17.5,96400.0],["2014-10-15",17.31,17.87,17.02,17.83,107000.0],["2014-10-16",17.58,17.96,17.41,17.6,82100.0],["2014-10-17",17.79,17.795,17.25,17.41,67600.0],["2014-10-20",17.286,17.55,17.11,17.3,85300.0],["2014-10-21",17.32,17.54,16.61,17.1,89600.0],["2014-10-22",17.08,17.275,16.91,17.11,70600.0],["2014-10-23",17.29,17.45,16.89,17.09,97700.0],["2014-10-24",17.02,17.25,16.73,16.94,39700.0],["2014-10-27",16.8,16.8,16.37,16.59,83400.0],["2014-10-28",16.71,17.37,16.6,17.16,143900.0],["2014-10-29",17.07,17.97,17.07,17.79,75200.0],["2014-10-30",17.77,18.2,17.49,18.11,105100.0],["2014-10-31",18.5,18.7,17.97,18.66,123100.0],["2014-11-03",18.62,18.62,17.7,17.87,68800.0],["2014-11-04",17.71,18.06,17.39,17.69,117400.0],["2014-11-05",18.0,18.95,17.8,18.77,192700.0],["2014-11-06",18.75,18.95,18.24,18.52,47600.0],["2014-11-07",18.56,18.8,18.123,18.45,149400.0],["2014-11-10",18.31,18.52,18.2,18.28,78900.0],["2014-11-11",18.2,18.4,17.95,18.17,97600.0],["2014-11-12",18.16,18.49,18.02,18.31,126200.0],["2014-11-13",18.14,18.46,17.95,18.05,38700.0],["2014-11-14",18.08,18.28,17.779,18.09,38800.0],["2014-11-17",18.0,18.29,17.5,17.82,44700.0],["2014-11-18",17.85,18.173,17.52,17.59,67300.0],["2014-11-19",17.5,17.95,17.26,17.8,81900.0],["2014-11-20",17.69,18.26,17.525,18.18,63300.0],["2014-11-21",18.4,18.84,18.09,18.41,76800.0],["2014-11-24",18.39,18.755,18.142,18.51,109300.0],["2014-11-25",18.48,19.11,18.48,18.84,91100.0],["2014-11-26",18.42,18.8,18.411,18.6,31100.0],["2014-11-28",18.54,18.94,18.33,18.72,22400.0],["2014-12-01",18.62,18.7,18.15,18.37,54400.0],["2014-12-02",18.44,18.66,17.79,18.25,71100.0],["2014-12-03",18.19,18.59,17.98,18.12,33800.0],["2014-12-04",17.84,18.95,17.84,18.71,69400.0],["2014-12-05",18.73,18.9,18.58,18.68,50100.0],["2014-12-08",18.69,18.91,18.485,18.69,67100.0],["2014-12-09",18.59,19.39,17.92,19.33,105100.0],["2014-12-10",19.31,19.31,17.37,17.88,90500.0],["2014-12-11",17.92,18.27,17.03,17.26,47700.0],["2014-12-12",17.03,17.54,16.744,17.0,138600.0],["2014-12-15",17.08,17.24,16.588,16.94,82300.0],["2014-12-16",16.87,17.05,16.16,16.94,40400.0],["2014-12-17",16.89,17.68,16.89,17.59,55300.0],["2014-12-18",17.74,18.55,17.31,18.28,69000.0],["2014-12-19",18.23,18.62,18.08,18.3,70700.0],["2014-12-22",18.26,18.88,18.11,18.69,37500.0],["2014-12-23",18.83,19.21,18.04,18.87,54900.0],["2014-12-24",18.91,19.28,18.76,18.93,32900.0],["2014-12-26",19.05,19.42,18.0,18.83,73700.0],["2014-12-29",18.78,19.41,18.49,19.23,62300.0],["2014-12-30",19.12,19.49,18.9,18.98,57700.0],["2014-12-31",18.695,19.43,18.44,19.27,33000.0],["2015-01-02",19.4,19.4,18.44,18.85,40900.0],["2015-01-05",18.69,18.94,18.27,18.72,106200.0],["2015-01-06",18.49,18.9,18.3,18.78,124500.0],["2015-01-07",18.91,19.05,18.42,18.69,26500.0],["2015-01-08",18.85,19.15,18.41,18.95,49700.0],["2015-01-09",19.0,19.1,18.2,18.42,72500.0],["2015-01-12",18.47,19.49,18.29,19.4,55300.0],["2015-01-13",19.11,20.14,19.06,19.39,83300.0],["2015-01-14",19.32,19.86,18.76,19.32,62600.0],["2015-01-15",19.43,19.43,18.54,19.1,45800.0],["2015-01-16",19.05,19.53,18.99,19.45,25100.0],["2015-01-20",19.54,19.76,19.32,19.58,74000.0],["2015-01-21",19.5,19.98,19.29,19.74,59600.0],["2015-01-22",19.758,20.28,19.6,20.09,85800.0],["2015-01-23",20.15,21.95,20.06,20.3,109800.0],["2015-01-26",20.3,21.15,20.02,20.27,77900.0],["2015-01-27",20.02,20.51,19.58,20.37,34500.0],["2015-01-28",20.36,20.42,19.9,20.25,75000.0],["2015-01-29",20.25,21.68,20.02,21.6,137600.0],["2015-01-30",21.38,21.95,21.2,21.82,118400.0],["2015-02-02",22.0,22.04,21.2,22.0,77400.0],["2015-02-03",22.0,22.25,21.83,22.15,99600.0],["2015-02-04",21.65,22.82,21.65,22.0,82400.0],["2015-02-05",22.44,22.76,21.94,22.04,128100.0],["2015-02-06",22.0,22.12,21.37,21.5,88100.0],["2015-02-09",21.36,21.705,20.53,20.98,83400.0],["2015-02-10",21.16,21.33,20.58,21.14,75900.0],["2015-02-11",21.12,21.12,19.86,20.32,69600.0],["2015-02-12",20.42,20.455,19.81,19.89,58900.0],["2015-02-13",19.99,20.265,19.8,20.04,40700.0],["2015-02-17",19.98,20.48,19.98,20.19,31800.0],["2015-02-18",20.19,20.25,19.81,20.18,28800.0],["2015-02-19",20.18,20.6,20.18,20.53,42000.0],["2015-02-20",20.59,20.59,19.36,19.7,59100.0],["2015-02-23",19.69,19.97,19.47,19.66,65100.0],["2015-02-24",19.74,20.21,19.5,20.01,36800.0],["2015-02-25",19.92,20.28,19.8,20.21,45800.0],["2015-02-26",20.26,20.47,19.97,20.335,41300.0],["2015-02-27",20.23,20.34,20.1,20.25,39400.0],["2015-03-02",20.31,20.62,20.11,20.45,93900.0],["2015-03-03",20.44,20.45,20.25,20.37,58200.0],["2015-03-04",20.5,20.791,20.2,20.39,44200.0],["2015-03-05",20.32,20.44,19.77,20.33,87200.0],["2015-03-06",20.27,20.45,20.14,20.22,39300.0],["2015-03-09",20.32,21.44,20.18,20.94,84900.0],["2015-03-10",20.78,20.87,20.445,20.75,62200.0],["2015-03-11",20.89,21.21,20.89,20.99,31600.0],["2015-03-12",21.13,21.82,20.95,21.69,53500.0],["2015-03-13",22.01,23.0,22.01,22.8,190500.0],["2015-03-16",23.09,23.24,22.55,22.7,72200.0],["2015-03-17",22.7,22.7,22.25,22.48,110600.0],["2015-03-18",22.38,22.65,22.28,22.52,76800.0],["2015-03-19",22.58,22.84,22.12,22.29,155200.0],["2015-03-20",22.32,22.48,22.25,22.4,78100.0],["2015-03-23",22.46,22.75,22.415,22.71,226300.0],["2015-03-24",22.61,22.82,22.52,22.63,100600.0],["2015-03-25",22.65,22.88,22.55,22.65,64200.0],["2015-03-26",22.69,22.98,22.51,22.81,100700.0],["2015-03-27",22.74,23.18,22.56,23.0,105000.0],["2015-03-30",23.05,23.58,22.96,23.07,77800.0],["2015-03-31",22.99,23.38,22.78,23.35,134100.0],["2015-04-01",23.24,23.34,22.73,22.81,67400.0],["2015-04-02",22.74,23.28,22.668,22.88,73800.0],["2015-04-06",22.75,23.28,22.75,23.0,87800.0],["2015-04-07",22.92,23.02,22.34,22.9,106900.0],["2015-04-08",22.88,23.01,22.64,22.75,60900.0],["2015-04-09",22.82,22.82,22.31,22.6,87200.0],["2015-04-10",22.49,22.49,21.31,22.26,181400.0],["2015-04-13",22.42,22.49,22.03,22.4,76000.0],["2015-04-14",22.17,22.53,22.1,22.4,39400.0],["2015-04-15",22.48,22.55,22.28,22.51,36400.0],["2015-04-16",22.55,24.14,22.5,23.89,264700.0],["2015-04-17",23.78,24.09,22.71,22.98,125700.0],["2015-04-20",23.0,23.23,22.41,22.85,147000.0],["2015-04-21",22.96,22.98,22.61,22.74,57800.0],["2015-04-22",22.82,22.82,22.25,22.63,113400.0],["2015-04-23",22.51,22.67,22.32,22.51,43600.0],["2015-04-24",22.5,22.58,22.23,22.47,55600.0],["2015-04-27",22.52,22.52,21.69,22.02,52800.0],["2015-04-28",22.07,22.34,21.52,22.03,28400.0],["2015-04-29",21.87,21.97,21.54,21.64,35300.0],["2015-04-30",21.63,21.63,21.1,21.17,45900.0],["2015-05-01",21.16,21.16,20.73,21.0,85500.0],["2015-05-04",21.09,21.24,20.48,20.99,153600.0],["2015-05-05",21.83,22.41,21.164,21.57,98900.0],["2015-05-06",21.91,21.91,20.48,21.01,76800.0],["2015-05-07",21.02,21.5,20.75,20.93,75700.0],["2015-05-08",20.85,21.06,20.23,20.49,172900.0],["2015-05-11",20.63,21.0,20.25,20.77,132100.0],["2015-05-12",20.59,20.63,20.37,20.48,82100.0],["2015-05-13",20.45,20.63,20.43,20.52,63500.0],["2015-05-14",20.53,20.64,20.45,20.55,70300.0],["2015-05-15",20.58,20.69,20.39,20.67,67300.0],["2015-05-18",19.76,20.73,19.58,20.57,154800.0],["2015-05-19",20.3,20.87,20.07,20.77,166800.0],["2015-05-20",20.6,20.9,20.54,20.62,168800.0],["2015-05-21",21.06,21.2,20.45,20.56,1765300.0],["2015-05-22",20.56,21.0,20.4,20.92,262600.0],["2015-05-26",20.97,20.99,20.59,20.81,120300.0],["2015-05-27",20.83,20.88,20.311,20.7,276400.0],["2015-05-28",20.9,20.9,20.4,20.77,172600.0],["2015-05-29",20.67,21.01,20.63,20.97,258900.0],["2015-06-01",21.0,21.42,20.78,21.19,286200.0],["2015-06-02",21.23,21.35,21.06,21.17,127600.0],["2015-06-03",21.27,21.69,21.15,21.49,148600.0],["2015-06-04",21.5,21.62,21.29,21.45,113600.0],["2015-06-05",21.45,21.48,21.264,21.37,70400.0],["2015-06-08",21.24,21.58,21.24,21.35,159400.0],["2015-06-09",21.4,21.43,21.16,21.27,138100.0],["2015-06-10",21.39,21.91,21.39,21.83,218900.0],["2015-06-11",21.79,21.92,21.62,21.76,91200.0],["2015-06-12",21.63,21.88,21.59,21.84,68300.0],["2015-06-15",21.59,21.97,21.45,21.76,154000.0],["2015-06-16",21.7,22.04,21.41,22.0,98000.0],["2015-06-17",22.0,22.06,21.65,21.85,115300.0],["2015-06-18",21.91,22.31,21.88,22.29,213400.0],["2015-06-19",22.35,22.71,22.17,22.66,190300.0],["2015-06-22",22.68,23.06,21.97,22.13,112600.0],["2015-06-23",22.17,23.72,21.77,21.81,110300.0],["2015-06-24",21.84,22.455,21.41,21.53,80900.0],["2015-06-25",21.53,21.79,21.265,21.735,107700.0],["2015-06-26",21.83,21.83,20.955,21.21,1481400.0],["2015-06-29",21.1,21.42,20.37,20.41,159600.0],["2015-06-30",20.57,20.57,19.55,20.09,159500.0],["2015-07-01",20.46,20.77,20.32,20.5,212500.0],["2015-07-02",20.5,20.5,20.13,20.16,135100.0],["2015-07-06",20.06,20.46,19.96,20.42,125200.0],["2015-07-07",20.4,20.49,19.97,20.34,111300.0],["2015-07-08",20.22,20.39,19.97,20.21,107100.0],["2015-07-09",20.4,20.62,20.22,20.48,208100.0],["2015-07-10",20.62,20.95,20.62,20.92,94200.0],["2015-07-13",20.96,21.42,20.92,21.23,110400.0],["2015-07-14",21.35,21.47,20.8,20.91,133700.0],["2015-07-15",20.97,21.124,20.53,20.7,65600.0],["2015-07-16",20.74,21.2,20.645,20.89,91600.0],["2015-07-17",20.81,20.81,20.05,20.13,104600.0],["2015-07-20",20.13,20.13,19.22,19.43,202400.0],["2015-07-21",19.36,19.71,19.246,19.31,166700.0],["2015-07-22",19.28,19.42,18.91,19.1,141300.0],["2015-07-23",19.0,19.305,18.89,18.96,94600.0],["2015-07-24",18.9,19.06,18.52,18.91,116700.0],["2015-07-27",18.74,18.79,18.38,18.76,68300.0],["2015-07-28",18.74,18.93,18.21,18.84,124100.0],["2015-07-29",18.76,19.39,18.76,19.27,165100.0],["2015-07-30",19.15,19.31,19.045,19.15,49900.0],["2015-07-31",19.09,19.67,19.02,19.31,132700.0],["2015-08-03",19.18,19.33,18.635,18.8,49900.0],["2015-08-04",18.86,18.92,18.52,18.85,51700.0],["2015-08-05",18.94,19.07,18.67,19.05,108700.0],["2015-08-06",19.02,19.34,18.87,19.19,82400.0],["2015-08-07",19.08,19.61,18.82,19.33,98700.0],["2015-08-10",19.33,20.08,18.92,19.04,71800.0],["2015-08-11",18.79,19.66,17.97,19.32,113900.0],["2015-08-12",19.1,19.309,18.06,18.8,92600.0],["2015-08-13",18.73,18.82,18.47,18.63,44400.0],["2015-08-14",18.55,19.09,18.53,19.03,48700.0],["2015-08-17",18.99,19.26,18.71,19.05,33800.0],["2015-08-18",19.07,19.155,18.25,18.81,88600.0],["2015-08-19",18.7,18.7,18.13,18.17,58800.0],["2015-08-20",18.07,18.5,17.68,18.16,130800.0],["2015-08-21",17.88,18.08,17.67,17.81,94300.0],["2015-08-24",16.93,16.93,14.48,16.69,140600.0],["2015-08-25",17.08,17.32,16.5,16.53,105200.0],["2015-08-26",16.86,17.41,16.5,17.19,93700.0],["2015-08-27",17.24,17.67,16.75,17.49,90500.0],["2015-08-28",17.44,17.57,17.03,17.49,69700.0],["2015-08-31",17.32,17.47,16.89,17.27,85100.0],["2015-09-01",16.98,17.42,16.7,16.96,188200.0],["2015-09-02",17.1,17.4,16.92,17.25,137500.0],["2015-09-03",17.2,17.51,16.99,17.1,46000.0],["2015-09-04",16.86,17.06,16.24,16.82,120500.0],["2015-09-08",17.07,17.07,16.71,16.86,137100.0],["2015-09-09",17.2,18.1,15.84,15.85,222100.0],["2015-09-10",16.0,16.55,15.94,16.17,183000.0],["2015-09-11",15.94,16.032,15.48,15.95,166400.0],["2015-09-14",15.92,16.21,15.87,15.91,188500.0],["2015-09-15",15.86,15.965,15.29,15.31,113300.0],["2015-09-16",15.39,16.2,15.25,16.05,176100.0],["2015-09-17",16.01,16.31,15.89,15.96,102500.0],["2015-09-18",15.76,16.25,15.66,16.06,247500.0],["2015-09-21",16.28,16.41,15.82,15.88,65300.0],["2015-09-22",15.75,15.87,15.35,15.37,99300.0],["2015-09-23",15.35,15.39,15.0,15.07,45700.0],["2015-09-24",14.96,15.03,14.48,14.8,165200.0],["2015-09-25",14.99,14.99,14.14,14.27,164500.0],["2015-09-28",14.28,14.32,13.86,13.95,229300.0],["2015-09-29",13.89,14.22,13.73,13.97,147700.0],["2015-09-30",14.13,14.23,13.57,13.98,173700.0],["2015-10-01",13.94,14.0,13.61,13.73,75600.0],["2015-10-02",13.63,14.01,13.46,13.95,170900.0],["2015-10-05",14.11,14.145,13.9,13.99,124400.0],["2015-10-06",13.97,14.47,13.96,14.35,127300.0],["2015-10-07",14.38,14.9,14.26,14.86,62300.0],["2015-10-08",14.85,15.26,14.73,15.21,63900.0],["2015-10-09",15.27,15.395,14.77,14.87,128500.0],["2015-10-12",14.94,15.09,14.79,14.81,69800.0],["2015-10-13",14.76,15.13,14.635,14.92,71800.0],["2015-10-14",14.89,15.288,14.78,14.91,167700.0],["2015-10-15",14.97,15.118,14.42,14.99,99400.0],["2015-10-16",14.95,15.02,14.72,14.93,71400.0],["2015-10-19",14.92,15.035,14.32,14.39,150600.0],["2015-10-20",14.35,14.54,14.07,14.1,278000.0],["2015-10-21",14.05,14.15,13.48,13.51,132700.0],["2015-10-22",13.57,13.882,13.25,13.46,123700.0],["2015-10-23",13.62,13.82,13.43,13.72,87900.0],["2015-10-26",13.69,13.89,13.33,13.42,162200.0],["2015-10-27",13.44,13.56,12.9,13.03,312800.0],["2015-10-28",13.16,13.81,13.01,13.71,274500.0],["2015-10-29",13.72,14.51,13.54,14.33,189500.0],["2015-10-30",14.36,14.46,14.08,14.21,177500.0],["2015-11-02",14.15,14.862,14.15,14.49,147100.0],["2015-11-03",14.51,15.78,14.49,15.4,242000.0],["2015-11-04",15.4,16.23,14.81,15.16,160900.0],["2015-11-05",15.18,15.59,14.98,15.2,151300.0],["2015-11-06",15.12,15.3,14.99,15.27,116800.0],["2015-11-09",15.27,15.27,14.91,14.93,67600.0],["2015-11-10",14.85,15.0,14.73,14.93,92500.0],["2015-11-11",14.93,14.93,14.35,14.39,60800.0],["2015-11-12",14.29,14.56,14.29,14.4,88600.0],["2015-11-13",14.29,14.46,14.13,14.21,89000.0],["2015-11-16",14.19,14.66,14.12,14.57,63500.0],["2015-11-17",14.62,14.72,14.33,14.47,73200.0],["2015-11-18",14.58,14.87,14.49,14.81,82000.0],["2015-11-19",14.81,15.12,14.81,15.02,95200.0],["2015-11-20",15.11,15.46,15.11,15.3,60000.0],["2015-11-23",15.23,15.23,14.72,15.0,199200.0],["2015-11-24",14.92,15.53,14.92,15.31,71400.0],["2015-11-25",15.33,15.69,15.33,15.66,36500.0],["2015-11-27",15.58,15.75,15.56,15.62,19200.0],["2015-11-30",15.64,15.76,15.35,15.52,61200.0],["2015-12-01",15.59,15.65,14.93,15.52,38600.0],["2015-12-02",15.5,16.0,15.42,15.61,55700.0],["2015-12-03",15.62,16.6,15.49,16.0,97000.0],["2015-12-04",16.0,16.32,15.77,16.27,87600.0],["2015-12-07",16.24,16.4,16.0,16.32,102500.0],["2015-12-08",16.23,16.23,15.45,15.82,134300.0],["2015-12-09",15.64,16.07,15.64,15.89,142500.0],["2015-12-10",15.88,15.884,15.27,15.32,86900.0],["2015-12-11",14.95,15.29,14.92,15.27,62000.0],["2015-12-14",15.2,15.55,15.18,15.51,96600.0],["2015-12-15",15.64,16.42,14.815,15.84,117800.0],["2015-12-16",15.95,16.35,15.535,16.1,79400.0],["2015-12-17",16.11,16.48,15.965,16.28,138500.0],["2015-12-18",16.3,16.53,15.705,16.23,225600.0],["2015-12-21",16.3,16.48,15.8,16.11,84500.0],["2015-12-22",16.09,16.5,15.93,16.11,38200.0],["2015-12-23",16.0,16.54,15.705,16.08,40000.0],["2015-12-24",16.0,16.33,15.725,16.04,20600.0],["2015-12-28",16.03,16.17,15.73,16.0,57300.0],["2015-12-29",16.0,16.37,15.92,16.28,75500.0],["2015-12-30",16.21,16.24,15.95,16.04,80100.0],["2015-12-31",16.0,16.83,14.91,16.37,102900.0],["2016-01-04",16.37,16.37,15.58,16.12,103800.0],["2016-01-05",16.1,16.48,15.93,16.32,139400.0],["2016-01-06",16.04,16.585,16.04,16.39,79900.0],["2016-01-07",16.15,16.23,15.58,15.64,114300.0],["2016-01-08",15.64,15.64,15.06,15.08,158000.0],["2016-01-11",15.13,15.74,15.02,15.47,61900.0],["2016-01-12",15.52,15.77,15.08,15.1,80300.0],["2016-01-13",15.13,15.4,14.9,15.07,133900.0],["2016-01-14",15.2,15.35,14.28,14.36,155500.0],["2016-01-15",13.93,14.02,13.123,13.805,190800.0],["2016-01-19",13.85,14.0,13.231,13.45,98200.0],["2016-01-20",13.31,13.7,12.73,13.35,268500.0],["2016-01-21",13.38,13.47,12.835,13.01,93600.0],["2016-01-22",13.25,13.63,13.03,13.2,103000.0],["2016-01-25",13.16,13.38,12.92,13.1,151900.0],["2016-01-26",13.22,13.23,12.84,12.93,131400.0],["2016-01-27",12.83,13.0,12.44,12.73,126400.0],["2016-01-28",12.81,13.13,12.54,12.59,144700.0],["2016-01-29",12.59,13.22,12.59,13.07,237700.0],["2016-02-01",13.0,13.17,12.75,13.09,106900.0],["2016-02-02",12.98,13.01,12.56,12.65,120400.0],["2016-02-03",12.97,13.1,11.97,12.78,227800.0],["2016-02-04",12.73,14.54,12.38,14.41,216600.0],["2016-02-05",14.36,14.36,13.62,13.8,139400.0],["2016-02-08",13.7,14.59,13.7,14.52,123800.0],["2016-02-09",14.36,14.86,14.07,14.17,122100.0],["2016-02-10",14.21,14.68,14.1,14.57,120300.0],["2016-02-11",14.27,14.68,14.15,14.55,135100.0],["2016-02-12",14.66,14.77,14.17,14.35,52500.0],["2016-02-16",14.49,14.49,13.83,13.92,107100.0],["2016-02-17",13.97,14.55,13.95,14.03,173200.0],["2016-02-18",14.1,14.38,13.84,13.99,110800.0],["2016-02-19",13.97,14.26,13.82,14.19,66200.0],["2016-02-22",14.19,14.74,14.117,14.69,75200.0],["2016-02-23",14.58,14.99,14.24,14.52,75100.0],["2016-02-24",14.38,15.07,14.38,14.87,71600.0],["2016-02-25",15.2,15.845,14.85,15.71,109500.0],["2016-02-26",15.72,15.975,15.56,15.58,70900.0],["2016-02-29",15.62,15.72,15.39,15.45,48400.0],["2016-03-01",15.53,15.62,15.19,15.27,43600.0],["2016-03-02",15.27,15.55,15.15,15.41,62800.0],["2016-03-03",15.38,16.01,15.38,15.94,88200.0],["2016-03-04",15.87,15.97,14.99,15.04,90300.0],["2016-03-07",15.02,15.72,14.955,15.42,178600.0],["2016-03-08",15.31,15.535,14.95,15.04,74500.0],["2016-03-09",15.08,15.33,14.8,15.2,57700.0],["2016-03-10",15.24,15.25,14.76,14.83,35800.0],["2016-03-11",14.96,15.03,14.74,14.99,65300.0],["2016-03-14",15.0,15.44,14.84,15.28,44900.0],["2016-03-15",15.05,15.2,14.31,14.39,62000.0],["2016-03-16",14.39,14.97,14.3,14.43,78800.0],["2016-03-17",14.46,14.71,14.26,14.62,68700.0],["2016-03-18",14.58,15.37,14.36,15.28,200900.0],["2016-03-21",15.14,16.1,15.07,15.54,192900.0],["2016-03-22",15.52,15.52,15.06,15.1,70400.0],["2016-03-23",15.01,15.01,14.41,14.42,56800.0],["2016-03-24",14.39,14.58,14.06,14.54,55200.0],["2016-03-28",14.52,15.07,14.322,15.01,209000.0],["2016-03-29",14.94,15.94,14.94,15.93,71200.0],["2016-03-30",15.95,16.2,15.91,16.09,66700.0],["2016-03-31",16.01,16.71,16.01,16.4,98700.0],["2016-04-01",16.21,16.25,15.85,16.13,45700.0],["2016-04-04",16.02,16.1,15.7,16.0,72200.0],["2016-04-05",15.77,16.13,15.463,16.03,73700.0],["2016-04-06",16.08,16.08,15.82,16.02,35900.0],["2016-04-07",15.9,16.21,15.274,15.97,58900.0],["2016-04-08",16.04,16.04,15.2,15.37,64500.0],["2016-04-11",15.5,15.63,15.01,15.02,62400.0],["2016-04-12",14.94,15.35,14.9,15.14,50900.0],["2016-04-13",15.18,15.74,15.0,15.67,54900.0],["2016-04-14",15.65,16.0,15.37,15.83,58600.0],["2016-04-15",15.81,16.33,15.81,16.15,48000.0],["2016-04-18",16.04,16.43,15.85,16.31,44000.0],["2016-04-19",16.38,16.47,16.12,16.16,101300.0],["2016-04-20",16.21,16.99,16.17,16.87,120700.0],["2016-04-21",16.79,17.5,16.79,17.26,110400.0],["2016-04-22",17.32,17.91,17.27,17.79,74200.0],["2016-04-25",17.74,17.75,17.19,17.53,82700.0],["2016-04-26",17.54,17.79,17.32,17.73,92300.0],["2016-04-27",17.78,18.08,17.59,17.89,96100.0],["2016-04-28",17.71,17.8,17.26,17.61,104100.0],["2016-04-29",17.58,17.659,17.23,17.6,41600.0],["2016-05-02",17.76,17.77,17.23,17.47,113400.0],["2016-05-03",17.3,17.62,17.07,17.51,65000.0],["2016-05-04",17.0,17.25,14.13,14.17,844200.0],["2016-05-05",14.17,15.08,14.17,14.48,219500.0],["2016-05-06",14.4,14.71,14.2,14.58,88200.0],["2016-05-09",14.59,14.77,14.32,14.36,85500.0],["2016-05-10",14.07,14.41,13.79,14.24,198000.0],["2016-05-11",14.27,14.5,13.972,14.17,104600.0],["2016-05-12",14.32,14.32,13.62,13.63,160300.0],["2016-05-13",13.64,13.87,13.17,13.7,134200.0],["2016-05-16",13.7,13.93,13.27,13.45,160700.0],["2016-05-17",13.4,13.64,12.8,12.97,116900.0],["2016-05-18",12.93,13.31,12.65,13.21,196400.0],["2016-05-19",13.26,13.26,12.88,13.01,104800.0],["2016-05-20",13.1,13.12,12.9,13.09,73800.0],["2016-05-23",13.16,13.2,12.88,13.1,103700.0],["2016-05-24",13.14,13.53,13.02,13.42,61600.0],["2016-05-25",13.55,13.69,13.32,13.67,49400.0],["2016-05-26",13.65,13.95,13.53,13.84,90100.0],["2016-05-27",13.85,14.04,13.57,13.85,89300.0],["2016-05-31",13.97,14.07,13.5,13.6,150700.0],["2016-06-01",13.74,13.95,13.44,13.85,134200.0],["2016-06-02",13.84,13.88,13.59,13.72,61700.0],["2016-06-03",13.65,13.79,13.37,13.63,55900.0],["2016-06-06",13.63,13.79,13.6,13.72,38300.0],["2016-06-07",13.77,14.26,13.68,13.86,96500.0],["2016-06-08",13.92,14.4,13.75,14.28,116600.0],["2016-06-09",14.29,14.29,13.71,14.11,63400.0],["2016-06-10",13.98,14.14,13.805,13.94,53800.0],["2016-06-13",13.95,14.14,13.64,13.76,60200.0],["2016-06-14",13.72,13.85,13.53,13.74,32400.0],["2016-06-15",13.83,14.08,13.72,13.99,112600.0],["2016-06-16",13.92,13.98,13.63,13.95,27900.0],["2016-06-17",13.95,14.18,13.78,14.0,85600.0],["2016-06-20",14.06,14.49,13.96,14.0,149000.0],["2016-06-21",13.93,14.08,12.89,12.96,159700.0],["2016-06-22",12.99,13.306,12.81,12.82,235400.0],["2016-06-23",12.89,12.9,12.67,12.69,306500.0],["2016-06-24",12.21,12.34,12.04,12.22,210100.0],["2016-06-27",12.17,12.17,11.38,11.58,198800.0],["2016-06-28",11.75,11.909,11.59,11.73,86700.0],["2016-06-29",11.88,12.06,11.8,11.85,77600.0],["2016-06-30",11.86,12.08,11.76,12.08,80100.0],["2016-07-01",12.15,12.48,12.13,12.37,70300.0],["2016-07-05",12.37,12.5,12.28,12.36,150700.0],["2016-07-06",12.36,12.65,12.22,12.38,91900.0],["2016-07-07",12.47,12.57,12.34,12.52,93200.0],["2016-07-08",12.62,13.23,12.58,13.03,162000.0],["2016-07-11",13.04,13.4,12.97,12.98,125000.0],["2016-07-12",13.09,13.96,13.09,13.86,150800.0],["2016-07-13",13.78,13.84,13.27,13.34,180900.0],["2016-07-14",13.4,13.45,13.03,13.04,58500.0],["2016-07-15",13.17,13.51,13.04,13.4,119200.0],["2016-07-18",13.69,13.71,13.27,13.57,72000.0],["2016-07-19",13.54,13.77,13.25,13.33,93600.0],["2016-07-20",13.36,13.85,13.28,13.43,93000.0],["2016-07-21",13.45,13.47,13.22,13.24,48700.0],["2016-07-22",13.2,13.485,13.12,13.38,74600.0],["2016-07-25",13.42,13.42,13.0,13.2,39500.0],["2016-07-26",13.3,13.74,13.25,13.41,172000.0],["2016-07-27",13.42,13.61,13.11,13.31,40200.0],["2016-07-28",13.27,13.31,13.11,13.17,30300.0],["2016-07-29",13.11,13.7,13.02,13.64,71000.0],["2016-08-01",13.61,13.61,13.024,13.32,65500.0],["2016-08-02",13.31,13.42,13.0,13.0,41000.0],["2016-08-03",12.99,13.33,12.93,13.11,73400.0],["2016-08-04",13.16,13.33,12.94,12.96,64600.0],["2016-08-05",13.06,13.369,12.98,13.33,55600.0],["2016-08-08",13.37,13.47,13.29,13.34,25700.0],["2016-08-09",13.33,13.54,13.0,13.06,36000.0],["2016-08-10",13.1,13.47,12.75,12.88,88900.0],["2016-08-11",12.95,13.18,12.74,12.98,89400.0],["2016-08-12",12.98,13.24,12.82,13.17,66800.0],["2016-08-15",13.18,13.85,13.17,13.81,80300.0],["2016-08-16",13.77,13.8,12.87,12.88,86100.0],["2016-08-17",12.85,12.93,12.35,12.86,162900.0],["2016-08-18",12.83,12.86,12.555,12.81,78400.0],["2016-08-19",12.74,13.11,12.55,12.99,116500.0],["2016-08-22",13.0,13.14,12.69,13.0,65500.0],["2016-08-23",13.14,13.17,12.89,12.95,82700.0],["2016-08-24",12.95,13.46,12.787,13.39,62500.0],["2016-08-25",13.43,13.66,13.29,13.52,74700.0],["2016-08-26",13.61,13.72,13.3,13.45,20900.0],["2016-08-29",13.49,13.64,12.91,13.61,31000.0],["2016-08-30",13.41,13.79,13.41,13.69,49200.0],["2016-08-31",13.71,13.85,13.68,13.69,69600.0],["2016-09-01",13.78,13.88,13.38,13.61,52700.0],["2016-09-02",13.66,13.81,13.46,13.77,50200.0],["2016-09-06",13.87,13.99,13.79,13.91,92300.0],["2016-09-07",15.0,16.78,14.92,14.98,305700.0],["2016-09-08",15.05,15.18,14.934,15.18,86800.0],["2016-09-09",15.18,15.255,14.78,14.78,69100.0],["2016-09-12",14.53,14.86,14.184,14.7,78800.0],["2016-09-13",14.76,14.76,13.96,14.1,79000.0],["2016-09-14",14.17,15.03,14.08,14.23,83500.0],["2016-09-15",14.24,14.575,14.09,14.56,84300.0],["2016-09-16",14.57,15.31,14.34,14.79,162300.0],["2016-09-19",14.9,15.31,14.9,14.99,104900.0],["2016-09-20",15.11,15.39,14.45,14.84,151900.0],["2016-09-21",14.78,15.11,14.7,14.87,143900.0],["2016-09-22",15.02,15.24,14.92,14.97,99900.0],["2016-09-23",15.01,15.38,14.97,15.02,118900.0],["2016-09-26",14.97,15.43,14.87,15.2,118700.0],["2016-09-27",15.24,15.48,15.19,15.25,85300.0],["2016-09-28",15.29,15.3,14.74,14.99,151200.0],["2016-09-29",15.02,15.03,14.48,14.56,144200.0],["2016-09-30",14.66,15.57,14.52,14.9,158300.0],["2016-10-03",14.97,15.14,14.65,14.68,169500.0],["2016-10-04",14.76,15.02,14.73,14.93,170100.0],["2016-10-05",15.02,15.2,14.96,14.96,73800.0],["2016-10-06",14.95,14.95,14.42,14.49,77900.0],["2016-10-07",14.49,14.55,14.34,14.42,183300.0],["2016-10-10",14.48,14.67,14.45,14.5,112100.0],["2016-10-11",14.5,14.59,14.44,14.48,148800.0],["2016-10-12",14.4,14.54,14.27,14.33,59600.0],["2016-10-13",14.25,14.289,14.12,14.19,87900.0],["2016-10-14",14.23,14.32,14.165,14.22,70200.0],["2016-10-17",14.28,14.5,14.12,14.46,89200.0],["2016-10-18",14.45,14.46,14.25,14.3,65700.0],["2016-10-19",14.29,14.68,14.29,14.5,87900.0],["2016-10-20",14.45,14.84,14.39,14.59,161500.0],["2016-10-21",14.5,14.7,14.42,14.55,159900.0],["2016-10-24",14.66,14.96,14.653,14.94,55100.0],["2016-10-25",14.81,14.93,14.68,14.84,104200.0],["2016-10-26",14.77,15.04,14.61,14.64,87800.0],["2016-10-27",14.64,14.79,14.33,14.35,84200.0],["2016-10-28",14.35,14.645,14.28,14.57,52500.0],["2016-10-31",14.51,14.8,14.5,14.67,130400.0],["2016-11-01",14.75,15.24,14.62,14.89,259200.0],["2016-11-02",14.9,15.16,14.75,15.01,206100.0],["2016-11-03",15.02,15.36,14.93,15.31,120700.0],["2016-11-04",15.29,15.9,15.29,15.62,179500.0],["2016-11-07",15.95,16.11,15.67,16.04,150300.0],["2016-11-08",16.05,16.15,15.8,16.01,63200.0],["2016-11-09",15.75,16.35,15.39,16.34,105600.0],["2016-11-10",16.49,17.19,16.39,16.88,136000.0],["2016-11-11",16.88,17.56,16.78,17.45,152900.0],["2016-11-14",17.59,17.85,17.11,17.28,294200.0],["2016-11-15",17.3,17.5,17.11,17.44,156500.0],["2016-11-16",17.37,17.53,16.658,17.49,83800.0],["2016-11-17",17.5,17.79,17.18,17.19,89900.0],["2016-11-18",17.15,17.83,17.15,17.5,136200.0],["2016-11-21",17.61,17.83,17.4,17.51,72000.0],["2016-11-22",17.66,17.8,17.58,17.79,82600.0],["2016-11-23",17.73,18.62,17.69,18.58,136700.0],["2016-11-25",18.58,18.59,18.15,18.22,73100.0],["2016-11-28",18.22,18.34,18.05,18.24,71400.0],["2016-11-29",18.15,18.5,18.0,18.28,119200.0],["2016-11-30",18.44,18.49,17.56,18.2,125500.0],["2016-12-01",18.25,18.29,17.99,18.14,106200.0],["2016-12-02",18.17,18.306,17.87,17.87,42400.0],["2016-12-05",17.89,18.27,17.62,18.0,109600.0],["2016-12-06",18.08,18.375,17.91,18.22,155500.0],["2016-12-07",18.33,18.92,18.145,18.83,83100.0],["2016-12-08",18.99,19.5,18.76,19.27,161300.0],["2016-12-09",19.6,20.1,19.58,19.99,141800.0],["2016-12-12",20.07,20.07,19.52,19.7,115900.0],["2016-12-13",19.73,20.07,19.66,19.79,64100.0],["2016-12-14",19.64,19.9,19.31,19.53,88300.0],["2016-12-15",19.49,19.9,19.445,19.53,110700.0],["2016-12-16",19.5,19.57,18.89,18.94,150800.0],["2016-12-19",19.0,19.01,18.75,18.78,78100.0],["2016-12-20",18.95,19.1,18.52,19.0,87000.0],["2016-12-21",18.94,19.0,18.74,18.74,39200.0],["2016-12-22",18.87,18.87,18.29,18.73,67300.0],["2016-12-23",18.67,18.93,18.56,18.89,49700.0],["2016-12-27",18.85,19.22,18.81,18.99,46800.0],["2016-12-28",19.0,19.0,18.76,18.99,145000.0],["2016-12-29",19.0,19.13,18.9,19.06,86200.0],["2016-12-30",19.17,19.18,18.81,19.08,54900.0],["2017-01-03",19.31,19.48,18.86,19.07,107700.0],["2017-01-04",19.17,19.705,19.07,19.63,229600.0],["2017-01-05",19.56,19.62,19.03,19.51,97300.0],["2017-01-06",19.53,19.53,18.74,18.77,69900.0],["2017-01-09",18.79,18.79,18.3,18.35,343400.0],["2017-01-10",18.34,18.64,18.34,18.5,86100.0],["2017-01-11",18.63,18.63,18.09,18.4,80800.0],["2017-01-12",17.99,18.29,17.49,17.62,66000.0],["2017-01-13",17.72,17.87,17.63,17.79,60700.0],["2017-01-17",17.61,17.96,17.42,17.57,51300.0],["2017-01-18",17.7,18.09,17.49,17.57,149700.0],["2017-01-19",17.7,17.77,17.31,17.49,57000.0],["2017-01-20",17.65,17.75,17.29,17.38,70800.0],["2017-01-23",17.38,17.48,17.17,17.17,35500.0],["2017-01-24",17.33,18.37,17.33,17.94,200400.0],["2017-01-25",17.92,18.25,17.81,18.11,79000.0],["2017-01-26",18.07,18.53,17.43,17.58,78200.0],["2017-01-27",17.53,18.04,17.52,17.97,106800.0],["2017-01-30",17.92,18.0,17.68,17.8,57300.0],["2017-01-31",17.78,18.67,17.57,18.56,166000.0],["2017-02-01",19.62,20.51,18.92,19.99,530200.0],["2017-02-02",20.16,20.5,19.86,20.0,163000.0],["2017-02-03",20.22,20.38,19.895,19.97,244400.0],["2017-02-06",20.05,20.93,20.05,20.93,278800.0],["2017-02-07",21.0,21.2,20.7,20.95,223600.0],["2017-02-08",20.79,21.61,20.5,21.53,232500.0],["2017-02-09",21.64,22.56,21.57,22.46,372400.0],["2017-02-10",22.69,22.95,21.21,21.41,186200.0],["2017-02-13",21.5,21.59,20.75,21.25,161800.0],["2017-02-14",21.26,21.59,21.21,21.3,135600.0],["2017-02-15",21.35,21.5,21.07,21.43,133200.0],["2017-02-16",21.41,21.86,21.05,21.2,150400.0],["2017-02-17",21.28,21.46,21.14,21.37,189500.0],["2017-02-21",21.69,21.7,20.93,20.99,145600.0],["2017-02-22",20.87,21.28,20.78,21.2,130600.0],["2017-02-23",21.16,21.16,20.79,20.83,101400.0],["2017-02-24",20.7,21.03,20.54,20.84,84900.0],["2017-02-27",20.8,21.22,20.6,20.91,172700.0],["2017-02-28",20.82,20.88,20.4,20.56,127600.0],["2017-03-01",20.82,21.22,20.72,21.19,91300.0],["2017-03-02",21.19,21.505,21.05,21.4,133300.0],["2017-03-03",21.32,21.5,21.15,21.3,133000.0],["2017-03-06",21.13,21.25,20.65,21.21,260500.0],["2017-03-07",21.15,21.18,20.206,20.81,168900.0],["2017-03-08",20.99,21.45,20.9,21.41,200100.0],["2017-03-09",21.34,21.34,20.85,21.01,119800.0],["2017-03-10",21.18,21.4,20.63,20.94,122600.0],["2017-03-13",20.94,21.18,20.88,21.14,79900.0],["2017-03-14",21.03,21.34,20.831,21.05,59900.0],["2017-03-15",21.15,21.84,20.68,21.63,150600.0],["2017-03-16",21.66,21.88,21.51,21.82,68800.0],["2017-03-17",21.67,22.14,21.421,21.51,200000.0],["2017-03-20",21.58,21.58,20.74,21.22,176100.0],["2017-03-21",21.37,21.37,20.83,21.02,158500.0],["2017-03-22",20.97,21.22,20.52,20.75,104600.0],["2017-03-23",20.82,21.058,20.76,20.99,132600.0],["2017-03-24",21.24,22.2,21.21,21.58,227300.0],["2017-03-27",21.47,21.47,20.68,21.26,152400.0],["2017-03-28",21.17,22.1,20.97,22.04,186700.0],["2017-03-29",21.9,22.44,21.69,22.34,214500.0],["2017-03-30",22.33,22.35,21.9,22.19,116000.0],["2017-03-31",22.25,22.57,22.09,22.45,94100.0],["2017-04-03",22.44,22.44,21.697,21.78,94300.0],["2017-04-04",21.79,21.81,21.391,21.69,124300.0],["2017-04-05",21.63,21.98,21.56,21.71,100600.0],["2017-04-06",21.84,22.58,21.52,22.44,160600.0],["2017-04-07",22.34,22.58,21.44,21.6,349400.0],["2017-04-10",21.72,22.455,21.55,22.35,439300.0],["2017-04-11",22.51,23.09,22.27,22.87,224200.0],["2017-04-12",22.78,22.78,22.33,22.37,98900.0],["2017-04-13",22.3,22.3,21.69,21.75,96900.0],["2017-04-17",21.85,21.98,21.6,21.91,111000.0],["2017-04-18",21.76,21.92,21.47,21.8,138900.0],["2017-04-19",21.89,22.18,21.69,21.91,84400.0],["2017-04-20",22.08,22.47,21.96,22.35,62100.0],["2017-04-21",22.34,22.49,21.86,22.35,76100.0],["2017-04-24",22.66,22.87,22.44,22.6,63000.0],["2017-04-25",22.7,23.3,22.69,23.01,100900.0],["2017-04-26",23.0,23.73,22.61,23.49,154600.0],["2017-04-27",23.58,23.749,22.99,23.43,123800.0],["2017-04-28",23.49,23.49,22.97,23.04,84100.0],["2017-05-01",23.1,23.11,22.522,22.81,114100.0],["2017-05-02",22.8,23.03,22.47,22.67,108400.0],["2017-05-03",22.69,22.89,21.94,22.44,262400.0],["2017-05-04",22.72,23.01,22.46,22.84,111800.0],["2017-05-05",22.95,23.63,22.73,23.54,171100.0],["2017-05-08",23.57,24.0,23.33,23.73,132100.0],["2017-05-09",23.64,24.29,23.64,24.16,124600.0],["2017-05-10",24.12,24.33,24.02,24.29,70800.0],["2017-05-11",24.24,24.455,23.87,24.42,90200.0],["2017-05-12",24.28,24.28,22.89,23.29,365100.0],["2017-05-15",23.41,23.45,22.7,22.76,204200.0],["2017-05-16",22.79,22.91,22.5,22.86,140300.0],["2017-05-17",22.65,22.94,22.5,22.68,124000.0],["2017-05-18",22.6,23.3,22.58,22.96,134500.0],["2017-05-19",22.88,23.41,22.67,23.07,129300.0],["2017-05-22",23.16,23.67,23.06,23.51,150900.0],["2017-05-23",23.53,23.62,23.19,23.29,71500.0],["2017-05-24",23.29,23.35,23.07,23.22,119100.0],["2017-05-25",23.32,23.49,23.0,23.46,104000.0],["2017-05-26",23.33,23.6,23.245,23.52,48900.0],["2017-05-30",23.47,24.09,23.28,23.99,84000.0],["2017-05-31",23.94,24.28,23.65,24.25,138400.0],["2017-06-01",24.27,24.82,23.93,24.81,134000.0],["2017-06-02",25.08,25.08,24.53,24.56,282500.0],["2017-06-05",24.5,24.5,23.58,23.97,109700.0],["2017-06-06",23.8,24.42,23.77,24.24,114200.0],["2017-06-07",24.25,24.5,24.08,24.26,51700.0],["2017-06-08",24.45,24.98,24.335,24.69,83300.0],["2017-06-09",24.83,25.1,24.68,24.83,100400.0],["2017-06-12",24.83,25.27,24.745,24.94,85300.0],["2017-06-13",25.02,25.204,24.76,24.99,57800.0],["2017-06-14",24.98,25.267,24.65,24.95,70800.0],["2017-06-15",24.67,24.97,24.481,24.86,60000.0],["2017-06-16",24.65,25.0,24.28,24.8,102000.0],["2017-06-19",24.8,25.04,24.62,24.89,121400.0],["2017-06-20",24.91,25.0,24.51,24.61,68400.0],["2017-06-21",24.63,24.87,24.56,24.63,74300.0],["2017-06-22",24.66,24.927,24.37,24.44,81600.0],["2017-06-23",24.45,25.06,24.01,25.0,178100.0],["2017-06-26",25.14,25.625,25.05,25.26,104800.0],["2017-06-27",25.16,25.83,25.16,25.47,150400.0],["2017-06-28",25.6,25.96,25.45,25.75,151100.0],["2017-06-29",29.5,29.5,25.288,25.85,398200.0],["2017-06-30",26.0,26.25,25.775,25.87,350400.0],["2017-07-03",25.91,27.04,25.9,26.8,201900.0],["2017-07-05",27.0,27.017,26.25,26.64,163700.0],["2017-07-06",26.53,26.9,26.33,26.53,151600.0],["2017-07-07",26.53,27.16,26.53,27.14,169100.0],["2017-07-10",27.11,28.07,27.015,27.75,227400.0],["2017-07-11",27.7,28.04,27.405,27.64,227400.0],["2017-07-12",27.75,28.7,27.75,28.35,255800.0],["2017-07-13",28.35,28.405,27.915,28.05,259500.0],["2017-07-14",28.01,28.95,28.01,28.72,328100.0],["2017-07-17",28.81,29.04,28.36,28.5,238800.0],["2017-07-18",28.39,28.8,28.22,28.51,265200.0],["2017-07-19",28.55,29.23,28.55,28.58,271200.0],["2017-07-20",28.58,29.07,28.295,28.47,185700.0],["2017-07-21",28.6,28.74,27.92,28.54,185500.0],["2017-07-24",28.47,28.74,28.44,28.65,108800.0],["2017-07-25",28.71,29.02,28.59,28.72,90300.0],["2017-07-26",28.84,28.85,28.5,28.65,87800.0],["2017-07-27",28.56,28.87,28.13,28.4,172500.0],["2017-07-28",28.22,28.82,28.22,28.55,215700.0],["2017-07-31",28.36,28.91,28.07,28.61,200200.0],["2017-08-01",28.63,28.9,28.14,28.21,114200.0],["2017-08-02",28.04,28.253,27.05,27.28,188800.0],["2017-08-03",27.1,27.47,26.374,26.92,147900.0],["2017-08-04",26.86,27.26,26.81,27.05,155500.0],["2017-08-07",26.91,27.48,26.91,27.26,118000.0],["2017-08-08",27.15,27.87,27.1,27.16,122500.0],["2017-08-09",25.0,25.93,25.0,25.65,1250200.0],["2017-08-10",25.63,25.915,25.49,25.51,387800.0],["2017-08-11",25.67,25.68,25.35,25.39,297000.0],["2017-08-14",25.71,26.0,25.67,25.82,235700.0],["2017-08-15",25.86,26.11,25.48,26.01,259900.0],["2017-08-16",26.25,27.37,26.14,27.21,271600.0],["2017-08-17",27.2,27.23,25.89,25.92,390500.0],["2017-08-18",25.74,26.2,25.21,25.28,337400.0],["2017-08-21",25.3,26.7,25.18,26.41,199600.0],["2017-08-22",26.62,26.62,26.02,26.32,73600.0],["2017-08-23",26.23,26.84,26.082,26.59,136900.0],["2017-08-24",26.65,26.98,26.545,26.82,181900.0],["2017-08-25",26.82,27.59,26.72,27.43,141700.0],["2017-08-28",26.44,26.44,25.31,26.07,404700.0],["2017-08-29",26.0,26.72,25.81,26.56,208300.0],["2017-08-30",26.65,26.9,26.14,26.6,217600.0],["2017-08-31",27.22,27.32,26.75,26.97,288200.0],["2017-09-01",27.01,27.41,26.88,27.37,230800.0],["2017-09-05",27.26,27.26,26.037,26.43,250400.0],["2017-09-06",26.57,27.12,26.48,26.79,424500.0],["2017-09-07",27.86,27.98,26.14,26.57,460300.0],["2017-09-08",26.67,27.08,25.98,26.07,331200.0],["2017-09-11",27.55,27.99,26.83,27.72,445800.0],["2017-09-12",27.71,27.87,26.845,26.97,242200.0],["2017-09-13",26.84,27.49,26.83,27.29,137700.0],["2017-09-14",27.28,27.47,27.1,27.42,114900.0],["2017-09-15",27.48,27.99,27.36,27.93,516100.0],["2017-09-18",28.01,28.71,27.94,28.62,172500.0],["2017-09-19",28.56,28.71,28.05,28.33,178500.0],["2017-09-20",28.4,28.86,28.28,28.53,185600.0],["2017-09-21",28.88,30.55,28.88,29.585,503000.0],["2017-09-22",29.86,30.15,29.25,29.77,324900.0],["2017-09-25",29.97,30.28,29.45,29.66,246500.0],["2017-09-26",29.77,30.32,29.706,30.23,206500.0],["2017-09-27",30.25,31.1,30.25,30.89,222200.0],["2017-09-28",30.96,31.71,30.87,31.59,226600.0],["2017-09-29",31.75,31.94,31.48,31.64,185700.0],["2017-10-02",31.95,32.7,31.691,32.51,328500.0],["2017-10-03",32.88,33.25,32.54,32.94,514600.0],["2017-10-04",33.22,33.35,32.43,32.96,323400.0],["2017-10-05",33.03,33.29,31.89,31.92,287800.0],["2017-10-06",31.91,32.66,31.91,32.31,201700.0],["2017-10-09",32.38,32.915,32.11,32.44,186700.0],["2017-10-10",32.55,32.63,32.04,32.21,165100.0],["2017-10-11",32.22,32.31,31.99,32.17,185100.0],["2017-10-12",32.0,32.182,31.78,31.82,141400.0],["2017-10-13",31.94,32.09,31.41,31.68,160400.0],["2017-10-16",31.57,31.6,30.6,31.23,334000.0],["2017-10-17",31.13,31.6,31.07,31.15,102300.0],["2017-10-18",31.42,31.89,31.31,31.65,128500.0],["2017-10-19",31.58,31.715,31.35,31.6,87300.0],["2017-10-20",31.87,32.3,31.87,31.96,88500.0],["2017-10-23",31.89,31.89,31.421,31.71,153600.0],["2017-10-24",31.94,32.84,31.94,32.63,238200.0],["2017-10-25",32.62,32.62,31.61,32.05,172900.0],["2017-10-26",32.0,32.0,31.25,31.68,140500.0],["2017-10-27",31.7,32.06,31.62,31.69,115000.0],["2017-10-30",31.56,31.702,30.74,30.93,174700.0],["2017-10-31",31.1,31.37,30.931,31.2,174700.0],["2017-11-01",31.46,31.46,30.59,30.79,153500.0],["2017-11-02",30.84,31.0,30.59,30.79,133400.0],["2017-11-03",31.45,31.92,31.0,31.6,196500.0],["2017-11-06",31.46,31.49,30.58,30.87,258200.0],["2017-11-07",30.55,30.69,28.54,28.6,431900.0],["2017-11-08",31.0,31.65,28.75,29.2,486800.0],["2017-11-09",28.8,29.12,27.44,27.85,414400.0],["2017-11-10",27.86,28.37,27.56,27.8,404300.0],["2017-11-13",27.8,28.43,27.7,28.06,211100.0],["2017-11-14",27.84,28.5,27.615,28.42,307700.0],["2017-11-15",28.31,28.585,28.08,28.42,209900.0],["2017-11-16",28.43,28.87,28.1,28.39,229500.0],["2017-11-17",28.26,28.78,28.03,28.73,354400.0],["2017-11-20",28.73,28.82,28.22,28.45,288300.0],["2017-11-21",28.66,29.13,28.35,29.09,189600.0],["2017-11-22",29.17,29.38,28.87,28.9,163100.0],["2017-11-24",29.06,29.06,28.5,28.66,54000.0],["2017-11-27",28.46,29.519,28.26,29.27,273900.0],["2017-11-28",29.34,30.32,29.29,30.27,383700.0],["2017-11-29",30.27,31.63,29.96,30.94,306900.0],["2017-11-30",31.24,31.725,30.98,31.26,588400.0],["2017-12-01",31.36,31.36,30.285,30.74,351900.0],["2017-12-04",31.21,31.51,29.27,29.58,346000.0],["2017-12-05",29.68,30.83,29.68,30.7,276200.0],["2017-12-06",30.58,31.24,30.37,30.95,196300.0],["2017-12-07",30.93,31.36,30.58,30.88,173500.0],["2017-12-08",31.0,31.95,30.94,31.62,196100.0],["2017-12-11",31.7,32.18,31.065,31.21,340300.0],["2017-12-12",31.21,31.21,29.74,29.74,273900.0],["2017-12-13",29.99,29.99,29.43,29.5,184600.0],["2017-12-14",29.47,29.71,28.49,28.7,232600.0],["2017-12-15",28.75,29.712,28.46,28.64,283700.0],["2017-12-18",28.85,29.8,28.75,29.38,185700.0],["2017-12-19",29.44,30.47,29.44,29.84,219000.0],["2017-12-20",30.02,30.37,29.46,30.05,198400.0],["2017-12-21",30.03,30.59,30.03,30.55,237300.0],["2017-12-22",30.54,30.59,29.79,29.98,113300.0],["2017-12-26",29.98,30.22,29.66,30.18,213600.0],["2017-12-27",30.1,30.27,30.0,30.24,161200.0],["2017-12-28",30.23,30.47,29.91,30.37,158900.0],["2017-12-29",30.48,30.78,29.66,29.73,195600.0],["2018-01-02",29.79,29.98,29.22,29.7,141700.0],["2018-01-03",29.76,29.76,27.85,28.7,374200.0],["2018-01-04",28.93,29.09,28.44,28.52,102500.0],["2018-01-05",28.58,29.0,28.29,28.92,152600.0],["2018-01-08",28.89,29.4,28.68,29.31,170500.0],["2018-01-09",29.31,29.58,28.32,28.4,257000.0],["2018-01-10",28.09,28.64,28.06,28.53,193400.0],["2018-01-11",28.32,29.24,28.32,29.13,166900.0],["2018-01-12",29.24,29.91,29.13,29.76,140000.0],["2018-01-16",29.87,30.31,28.8,29.08,158900.0],["2018-01-17",29.12,29.85,29.09,29.8,107200.0],["2018-01-18",29.76,29.96,29.33,29.85,146100.0],["2018-01-19",30.0,30.85,29.04,30.59,171000.0],["2018-01-22",30.54,30.66,29.913,30.65,121000.0],["2018-01-23",30.74,32.88,30.68,32.76,246100.0],["2018-01-24",32.97,33.82,32.625,33.75,242200.0],["2018-01-25",33.92,34.88,33.304,34.67,242200.0],["2018-01-26",34.66,34.66,33.17,33.23,164700.0],["2018-01-29",33.0,33.65,31.827,33.48,277800.0],["2018-01-30",33.22,33.98,32.62,33.14,169900.0],["2018-01-31",33.38,33.73,32.397,33.26,158900.0],["2018-02-01",33.11,33.44,32.25,32.51,202100.0],["2018-02-02",32.08,32.52,31.37,31.47,179500.0],["2018-02-05",31.02,31.65,30.549,30.79,192400.0],["2018-02-06",30.18,30.82,29.95,30.77,288000.0],["2018-02-07",30.76,31.33,30.09,31.02,118900.0],["2018-02-08",31.0,31.0,29.85,30.0,159600.0],["2018-02-09",31.4,34.5,31.01,33.4,747600.0],["2018-02-12",33.91,34.699,32.231,33.47,422400.0],["2018-02-13",33.58,34.56,33.5,34.29,340500.0],["2018-02-14",34.07,35.9,34.0,34.72,382000.0],["2018-02-15",35.0,35.115,33.91,33.99,262800.0],["2018-02-16",33.88,34.55,33.8,34.52,180200.0],["2018-02-20",34.39,34.61,33.74,33.9,181800.0],["2018-02-21",33.89,34.555,33.58,33.76,201700.0],["2018-02-22",33.91,34.55,32.82,33.55,135100.0],["2018-02-23",33.68,33.74,33.09,33.59,131300.0],["2018-02-26",33.75,33.99,32.94,33.02,214700.0],["2018-02-27",33.16,33.16,31.66,32.1,160200.0],["2018-02-28",32.09,32.68,31.974,32.05,124100.0],["2018-03-01",32.04,33.2,32.03,32.68,180000.0],["2018-03-02",32.67,33.43,32.1,33.05,138200.0],["2018-03-05",32.94,35.109,32.9,34.8,349700.0],["2018-03-06",35.1,36.125,34.62,35.98,311700.0],["2018-03-07",35.55,36.81,35.25,36.47,271000.0],["2018-03-08",36.3,36.3,34.57,34.64,183900.0],["2018-03-09",34.86,35.13,34.261,34.93,153300.0],["2018-03-12",34.94,35.93,34.94,35.74,216000.0],["2018-03-13",35.89,36.15,34.16,34.52,339700.0],["2018-03-14",34.62,34.67,33.72,33.74,176300.0],["2018-03-15",33.76,33.87,32.87,33.34,145700.0],["2018-03-16",33.31,33.84,33.23,33.42,212300.0],["2018-03-19",33.41,33.87,33.061,33.81,288700.0],["2018-03-20",33.95,34.419,33.95,34.33,214600.0],["2018-03-21",34.44,35.18,34.2,34.85,180400.0],["2018-03-22",34.49,35.0,34.14,34.33,257600.0],["2018-03-23",34.37,34.78,33.54,33.72,316400.0],["2018-03-26",34.28,34.5,33.1,33.52,189400.0],["2018-03-27",33.61,33.93,32.74,33.02,198000.0],["2018-03-28",33.06,33.41,32.63,32.99,136100.0],["2018-03-29",33.2,33.87,33.2,33.21,227700.0],["2018-04-02",33.08,33.55,32.03,32.46,228000.0],["2018-04-03",32.51,33.03,32.37,32.74,170800.0],["2018-04-04",32.25,33.14,32.185,33.01,147400.0],["2018-04-05",33.08,33.65,32.51,33.62,144100.0],["2018-04-06",33.43,33.95,33.315,33.57,202700.0],["2018-04-09",33.75,34.55,33.5,34.31,156300.0],["2018-04-10",34.78,34.78,33.885,34.13,154500.0],["2018-04-11",34.07,34.65,33.42,34.41,106200.0],["2018-04-12",34.57,35.21,34.445,35.07,135600.0],["2018-04-13",35.26,35.321,34.93,35.05,83400.0],["2018-04-16",35.14,35.84,34.84,35.42,106700.0],["2018-04-17",35.66,36.2,35.656,35.87,138000.0],["2018-04-18",35.99,36.58,34.24,34.34,276600.0],["2018-04-19",34.33,34.39,33.38,33.43,187000.0],["2018-04-20",33.4,33.734,33.18,33.65,183600.0],["2018-04-23",33.88,34.57,33.73,34.46,129400.0],["2018-04-24",34.47,34.855,33.67,33.98,178100.0],["2018-04-25",33.95,33.98,33.32,33.36,94100.0],["2018-04-26",33.4,33.94,33.2,33.89,106400.0],["2018-04-27",33.98,34.39,33.98,34.21,110300.0],["2018-04-30",34.33,34.43,33.68,33.7,141600.0],["2018-05-01",33.56,33.56,32.34,33.51,283100.0],["2018-05-02",37.85,41.325,37.0,40.36,1137400.0],["2018-05-03",39.79,41.49,38.22,39.67,498900.0],["2018-05-04",39.68,41.4,39.68,40.5,402700.0],["2018-05-07",40.6,41.74,40.57,41.66,327200.0],["2018-05-08",41.97,42.76,41.09,41.24,265000.0],["2018-05-09",41.27,42.122,40.895,41.12,295300.0],["2018-05-10",41.3,41.96,40.8,41.61,189100.0],["2018-05-11",41.59,42.5,41.46,41.92,171300.0],["2018-05-14",42.08,42.415,41.54,41.61,169400.0],["2018-05-15",41.51,42.63,41.21,42.57,217000.0],["2018-05-16",42.6,44.11,42.6,43.65,254400.0],["2018-05-17",43.64,43.9,42.98,43.08,142600.0],["2018-05-18",43.2,43.99,43.19,43.47,213100.0],["2018-05-21",43.83,44.18,42.92,43.18,283400.0],["2018-05-22",43.06,43.43,42.21,42.38,213500.0],["2018-05-23",42.23,43.04,42.23,42.49,237700.0],["2018-05-24",42.34,42.8,42.0,42.24,157200.0],["2018-05-25",42.15,42.98,42.14,42.78,105100.0],["2018-05-29",42.34,43.39,42.271,43.02,113600.0],["2018-05-30",43.45,44.18,43.27,43.46,119300.0],["2018-05-31",43.69,44.188,42.79,42.88,109900.0],["2018-06-01",42.98,43.55,42.61,43.53,128600.0],["2018-06-04",43.68,44.44,43.2,43.94,146000.0],["2018-06-05",44.0,44.86,43.621,44.27,114100.0],["2018-06-06",44.42,45.43,44.12,45.01,150600.0],["2018-06-07",45.15,45.31,44.26,44.32,85800.0],["2018-06-08",44.74,45.75,44.485,44.76,162600.0],["2018-06-11",44.85,45.165,43.78,43.85,127800.0],["2018-06-12",44.03,44.41,43.85,44.37,143900.0],["2018-06-13",44.62,44.87,44.44,44.69,103000.0],["2018-06-14",44.69,45.27,44.585,45.23,132000.0],["2018-06-15",45.07,46.49,44.86,45.03,116300.0],["2018-06-18",44.7,45.57,44.5,45.41,105700.0],["2018-06-19",45.04,45.21,44.35,44.84,103700.0],["2018-06-20",44.89,45.0,44.35,44.5,88100.0],["2018-06-21",44.51,44.79,42.67,42.7,142000.0],["2018-06-22",42.94,43.2,41.77,42.66,215600.0],["2018-06-25",42.45,42.73,41.57,41.8,137500.0],["2018-06-26",41.67,43.19,41.67,43.16,111300.0],["2018-06-27",43.18,43.225,41.58,41.59,94300.0],["2018-06-28",41.65,42.48,40.81,42.4,122400.0],["2018-06-29",42.68,43.0,41.394,41.94,150200.0],["2018-07-02",42.44,43.465,41.23,43.43,137500.0],["2018-07-03",43.52,43.845,42.6,42.63,54100.0],["2018-07-05",42.65,43.18,42.21,42.7,124400.0],["2018-07-06",42.87,43.17,42.51,42.89,67500.0],["2018-07-09",43.11,44.36,42.865,44.26,100100.0],["2018-07-10",44.42,44.69,43.16,43.21,89100.0],["2018-07-11",43.35,43.35,42.52,42.67,94800.0],["2018-07-12",42.93,43.36,41.56,42.3,99500.0],["2018-07-13",42.29,42.69,41.845,42.28,51500.0],["2018-07-16",42.22,42.88,41.88,42.84,60800.0],["2018-07-17",42.63,43.18,42.4,42.83,50000.0],["2018-07-18",42.74,43.2,42.4,42.97,55500.0],["2018-07-19",42.7,42.91,37.9,37.99,442300.0],["2018-07-20",38.15,39.01,37.8,38.58,428700.0],["2018-07-23",38.58,40.42,38.57,39.72,167700.0],["2018-07-24",39.77,40.12,38.66,39.04,117400.0],["2018-07-25",39.06,39.33,37.9,37.95,143800.0],["2018-07-26",37.94,39.16,37.53,38.57,144900.0],["2018-07-27",38.44,38.66,36.89,37.26,88400.0],["2018-07-30",37.15,37.71,37.05,37.07,59100.0],["2018-07-31",37.3,37.86,36.503,37.59,91700.0],["2018-08-01",37.59,37.59,36.68,37.14,109200.0],["2018-08-02",37.05,37.94,36.766,37.66,68900.0],["2018-08-03",37.77,38.38,37.59,37.67,68400.0],["2018-08-06",37.68,38.09,37.03,37.35,65200.0],["2018-08-07",37.34,38.464,37.1,38.23,88500.0],["2018-08-08",38.22,38.46,37.61,37.95,66400.0],["2018-08-09",37.98,39.11,37.98,38.65,58100.0],["2018-08-10",38.38,38.797,37.82,38.58,61200.0],["2018-08-13",38.59,39.02,38.15,38.33,89000.0],["2018-08-14",38.4,39.31,38.4,38.67,47600.0],["2018-08-15",38.55,38.55,37.24,37.63,86000.0],["2018-08-16",37.92,38.48,37.81,38.36,76700.0],["2018-08-17",38.37,39.74,37.45,39.49,132100.0],["2018-08-20",39.51,40.33,39.5,39.56,93400.0],["2018-08-21",39.91,40.52,39.32,39.44,99500.0],["2018-08-22",39.6,42.6,39.515,42.13,312600.0],["2018-08-23",44.18,46.53,43.07,45.2,260300.0],["2018-08-24",45.04,45.299,44.213,45.11,105700.0],["2018-08-27",45.11,45.724,44.78,45.51,106500.0],["2018-08-28",45.7,46.39,45.406,45.67,84300.0],["2018-08-29",45.7,46.46,45.38,46.38,103500.0],["2018-08-30",46.2,46.91,45.997,46.65,256100.0],["2018-08-31",46.72,48.35,46.6,48.21,198500.0],["2018-09-04",47.99,49.85,47.583,48.52,348000.0],["2018-09-05",48.71,50.44,47.7,49.69,620500.0],["2018-09-06",54.91,59.57,50.53,52.42,938400.0],["2018-09-07",53.0,54.01,51.561,52.39,362500.0],["2018-09-10",52.4,53.81,50.648,52.3,399000.0],["2018-09-11",51.96,53.23,51.82,52.46,273100.0],["2018-09-12",52.74,53.444,51.83,52.38,187300.0],["2018-09-13",52.11,53.13,51.945,52.2,221900.0],["2018-09-14",52.77,53.325,52.37,53.01,323200.0],["2018-09-17",55.61,57.9,52.62,52.94,548600.0],["2018-09-18",53.2,53.89,52.39,53.84,231400.0],["2018-09-19",53.66,53.99,52.12,52.89,171400.0],["2018-09-20",52.86,53.47,52.36,52.67,174300.0],["2018-09-21",52.92,53.37,52.24,53.04,305000.0],["2018-09-24",52.75,53.0,51.69,52.61,269300.0],["2018-09-25",52.75,54.12,51.27,53.91,343800.0],["2018-09-26",54.11,54.9,53.7,54.5,156400.0],["2018-09-27",54.62,55.21,54.5,54.71,114300.0],["2018-09-28",54.68,55.19,54.34,54.72,235300.0],["2018-10-01",55.1,56.27,55.02,55.53,401500.0],["2018-10-02",55.54,55.82,52.47,52.8,207600.0],["2018-10-03",52.94,52.96,51.551,52.85,290100.0],["2018-10-04",52.62,53.21,51.5,51.81,172900.0],["2018-10-05",51.9,52.51,50.15,51.33,160700.0],["2018-10-08",51.32,51.59,49.94,51.13,151800.0],["2018-10-09",51.1,51.47,49.18,49.22,186300.0],["2018-10-10",49.2,49.2,47.49,47.92,225000.0],["2018-10-11",47.87,49.4,47.35,48.12,200700.0],["2018-10-12",48.76,49.629,47.43,47.73,134800.0],["2018-10-15",47.58,48.19,46.93,47.81,104300.0],["2018-10-16",48.67,49.43,47.71,49.33,268500.0],["2018-10-17",49.26,49.9,48.25,49.0,128500.0],["2018-10-18",48.87,49.53,46.88,47.36,134100.0],["2018-10-19",47.5,47.97,45.61,45.79,133900.0],["2018-10-22",45.47,45.53,43.99,44.94,233800.0],["2018-10-23",44.29,44.81,42.99,44.29,149100.0],["2018-10-24",44.3,44.914,42.57,42.67,216600.0],["2018-10-25",42.88,43.22,41.58,41.91,267900.0],["2018-10-26",41.49,42.11,38.81,39.65,307000.0],["2018-10-29",40.03,41.62,37.92,38.47,263900.0],["2018-10-30",38.47,40.742,37.08,39.86,348800.0],["2018-10-31",40.18,40.93,39.36,40.2,413300.0],["2018-11-01",40.19,42.07,39.14,41.85,310200.0],["2018-11-02",42.0,43.47,42.0,42.39,382900.0],["2018-11-05",42.45,42.895,41.47,42.0,440700.0],["2018-11-06",44.0,49.98,44.0,48.93,622300.0],["2018-11-07",48.93,49.57,47.29,48.89,292100.0],["2018-11-08",48.85,50.89,48.85,50.23,241200.0],["2018-11-09",50.0,50.0,47.06,47.21,351100.0],["2018-11-12",47.27,48.8,46.83,48.39,205700.0],["2018-11-13",48.6,50.15,48.6,48.71,266500.0],["2018-11-14",49.35,49.795,48.3,48.52,152400.0],["2018-11-15",48.12,49.2,47.384,48.16,207000.0],["2018-11-16",47.62,48.3,45.11,46.32,307900.0],["2018-11-19",46.39,48.38,43.95,44.41,214600.0],["2018-11-20",43.61,44.26,42.0,43.82,190800.0],["2018-11-21",44.08,46.3,42.901,45.63,200000.0],["2018-11-23",45.57,46.88,45.466,45.84,69400.0],["2018-11-26",46.28,47.45,46.115,47.44,146200.0],["2018-11-27",46.96,46.96,45.035,45.68,196200.0],["2018-11-28",45.7,46.95,44.903,46.73,162400.0],["2018-11-29",46.72,47.718,45.799,47.27,163600.0],["2018-11-30",46.94,48.49,46.425,48.42,249300.0],["2018-12-03",48.82,49.108,47.45,48.73,195600.0],["2018-12-04",48.73,48.73,43.15,43.76,234400.0],["2018-12-06",43.0,44.378,41.28,42.59,278000.0],["2018-12-07",42.3,43.34,39.97,40.2,249100.0],["2018-12-10",40.2,41.06,39.16,39.25,173600.0],["2018-12-11",39.66,40.35,38.225,39.01,263500.0],["2018-12-12",39.49,40.52,39.06,39.38,184000.0],["2018-12-13",39.42,40.39,37.34,37.73,205500.0],["2018-12-14",37.48,38.82,36.63,38.62,263600.0],["2018-12-17",38.63,39.3,36.34,36.58,256800.0],["2018-12-18",36.8,37.11,34.9,34.94,200700.0],["2018-12-19",34.92,35.365,33.38,33.79,254700.0],["2018-12-20",33.62,34.29,33.12,33.88,266600.0],["2018-12-21",33.94,33.94,32.826,32.92,281100.0],["2018-12-24",32.87,33.77,32.5,32.57,87400.0],["2018-12-26",32.75,34.11,32.093,33.99,213400.0],["2018-12-27",33.53,34.165,32.22,34.11,291300.0],["2018-12-28",34.1,35.66,33.71,34.82,176900.0],["2018-12-31",35.01,35.27,34.491,34.8,205000.0],["2019-01-02",34.32,35.21,33.64,34.85,277200.0],["2019-01-03",34.69,34.74,32.97,33.05,151300.0],["2019-01-04",33.72,34.74,32.91,34.58,208300.0],["2019-01-07",34.58,36.49,34.58,35.71,170100.0],["2019-01-08",36.07,36.66,35.21,36.44,147200.0],["2019-01-09",36.39,38.36,34.62,38.2,346500.0],["2019-01-10",37.74,38.41,37.22,38.22,154600.0],["2019-01-11",38.08,39.11,37.8,38.88,130900.0],["2019-01-14",38.58,38.76,37.26,37.55,157400.0],["2019-01-15",37.59,38.29,37.08,38.22,102100.0],["2019-01-16",38.47,39.36,38.47,38.79,86200.0],["2019-01-17",38.54,39.28,38.54,38.68,70000.0],["2019-01-18",38.88,39.46,38.64,38.91,75300.0],["2019-01-22",38.72,38.79,37.84,38.33,133600.0],["2019-01-23",38.56,38.88,37.01,37.04,145900.0],["2019-01-24",37.15,38.32,36.88,38.27,93200.0],["2019-01-25",38.36,39.08,37.8,38.7,109700.0],["2019-01-28",38.36,39.23,38.07,39.16,154700.0],["2019-01-29",38.93,39.7,38.63,39.45,199900.0],["2019-01-30",39.66,40.67,39.225,40.11,169500.0],["2019-01-31",40.21,40.67,39.82,40.55,172800.0],["2019-02-01",40.76,41.2,40.12,41.0,218400.0],["2019-02-04",40.97,42.36,40.67,41.43,363400.0],["2019-02-05",41.62,43.11,41.61,42.72,333400.0],["2019-02-06",46.01,47.95,42.28,45.04,766200.0],["2019-02-07",44.94,45.61,44.047,44.77,379500.0],["2019-02-08",44.58,45.47,43.85,44.45,264500.0],["2019-02-11",44.72,45.25,44.39,44.66,206400.0],["2019-02-12",44.66,44.66,41.96,42.99,392800.0],["2019-02-13",43.35,43.76,41.84,42.38,175800.0],["2019-02-14",42.13,42.5,40.849,41.63,211900.0],["2019-02-15",42.0,43.1,41.794,42.91,134600.0],["2019-02-19",42.87,44.33,42.47,44.09,198100.0],["2019-02-20",44.07,44.38,43.43,44.32,271400.0],["2019-02-21",44.26,45.58,44.26,45.37,159200.0],["2019-02-22",45.58,46.36,44.654,46.0,258900.0],["2019-02-25",46.28,47.25,46.12,46.42,345100.0],["2019-02-26",46.21,46.87,45.85,46.18,189500.0],["2019-02-27",46.03,46.41,45.705,46.11,175200.0],["2019-02-28",46.07,46.51,45.725,46.21,140700.0],["2019-03-01",46.5,46.96,46.11,46.46,191300.0],["2019-03-04",46.54,46.92,46.1,46.55,288000.0],["2019-03-05",46.58,47.17,46.38,46.9,149000.0],["2019-03-06",46.89,46.89,46.09,46.37,328200.0],["2019-03-07",46.36,46.36,45.44,45.47,226300.0],["2019-03-08",45.17,45.38,43.34,43.69,111500.0],["2019-03-11",43.76,45.16,43.4,45.09,215800.0],["2019-03-12",45.1,45.19,44.29,44.45,119500.0],["2019-03-13",44.68,44.97,44.39,44.39,86400.0],["2019-03-14",44.36,44.47,43.62,43.64,113200.0],["2019-03-15",43.46,43.63,41.74,41.98,412100.0],["2019-03-18",41.96,42.27,41.47,41.98,195000.0],["2019-03-19",41.95,42.37,40.41,40.66,219500.0],["2019-03-20",40.32,40.714,37.73,38.89,727400.0],["2019-03-21",38.97,39.72,38.35,39.69,205200.0],["2019-03-22",39.22,39.33,37.12,37.18,360100.0],["2019-03-25",37.11,39.359,37.031,38.99,350000.0],["2019-03-26",39.51,39.9,38.59,39.09,188500.0],["2019-03-27",39.23,40.19,38.75,39.89,138400.0],["2019-03-28",40.1,41.02,40.0,40.26,90600.0],["2019-03-29",40.26,40.447,38.26,39.58,213100.0],["2019-04-01",39.92,41.06,39.63,40.11,182000.0],["2019-04-02",40.15,40.67,39.64,40.18,118100.0],["2019-04-03",40.63,40.73,39.49,39.7,96400.0],["2019-04-04",39.79,40.41,39.41,40.41,68200.0],["2019-04-05",40.41,40.96,39.91,40.86,121200.0],["2019-04-08",40.8,41.39,40.47,40.84,103100.0],["2019-04-09",40.63,40.63,38.97,39.34,106500.0],["2019-04-10",39.52,40.25,39.42,39.98,88000.0],["2019-04-11",39.99,40.59,39.65,40.13,148200.0],["2019-04-12",40.33,40.45,39.51,40.03,123900.0],["2019-04-15",40.09,40.86,39.8,40.31,94300.0],["2019-04-16",40.48,41.87,40.37,41.4,119100.0],["2019-04-17",41.53,41.58,40.7,40.78,82700.0],["2019-04-18",40.71,41.27,39.94,40.74,85200.0],["2019-04-22",40.66,41.17,40.485,40.96,93700.0],["2019-04-23",40.87,42.58,40.408,41.88,129400.0],["2019-04-24",41.94,44.32,41.75,44.0,176000.0],["2019-04-25",43.79,43.81,41.5,41.7,211400.0],["2019-04-26",41.76,43.06,41.61,42.88,70700.0],["2019-04-29",43.05,43.32,42.71,42.92,74200.0],["2019-04-30",42.69,43.345,41.51,41.62,122700.0],["2019-05-01",41.63,42.17,41.22,41.7,107100.0],["2019-05-02",41.72,42.93,41.39,42.91,100300.0],["2019-05-03",43.56,43.56,42.16,42.83,243200.0],["2019-05-06",41.76,43.2,41.76,42.66,79300.0],["2019-05-07",42.18,42.59,41.36,41.93,121800.0],["2019-05-08",41.8,42.022,40.93,41.46,148200.0],["2019-05-09",43.72,44.125,37.56,41.93,280900.0],["2019-05-10",42.42,43.93,41.77,43.3,238000.0],["2019-05-13",42.24,43.15,41.26,41.79,221600.0],["2019-05-14",42.11,42.39,41.55,42.26,270700.0],["2019-05-15",41.79,42.27,40.78,41.52,260300.0],["2019-05-16",41.27,41.93,41.14,41.28,153000.0],["2019-05-17",41.05,41.11,39.87,39.95,165200.0],["2019-05-20",39.66,40.84,39.26,40.71,106100.0],["2019-05-21",41.12,42.17,41.03,41.73,230400.0],["2019-05-22",41.5,42.465,40.66,40.91,207400.0],["2019-05-23",40.37,40.72,38.49,38.9,144100.0],["2019-05-24",39.17,39.17,36.78,37.63,436200.0],["2019-05-28",37.85,38.76,37.79,38.63,348000.0],["2019-05-29",38.4,38.42,36.175,36.76,265100.0],["2019-05-30",36.89,37.46,36.74,37.15,128300.0],["2019-05-31",36.53,36.73,35.76,35.9,170700.0],["2019-06-03",35.69,36.95,35.29,36.56,181400.0],["2019-06-04",37.11,38.105,36.74,38.02,130200.0],["2019-06-05",38.12,38.424,37.0,37.77,232800.0],["2019-06-06",37.55,38.254,36.24,36.56,239900.0],["2019-06-07",36.6,38.07,36.5,37.39,254600.0],["2019-06-10",37.58,38.7,36.39,36.69,186500.0],["2019-06-11",37.01,37.4,36.01,36.41,196300.0],["2019-06-12",36.28,36.67,35.79,36.21,233600.0],["2019-06-13",36.47,37.94,36.38,37.0,262500.0],["2019-06-14",36.92,37.51,36.26,37.31,217600.0],["2019-06-17",37.02,37.11,35.8,36.5,198300.0],["2019-06-18",36.78,38.59,36.71,38.5,215000.0],["2019-06-19",38.5,39.61,38.29,38.96,422600.0],["2019-06-20",39.8,40.98,37.92,37.95,143900.0],["2019-06-21",37.95,38.526,37.34,37.8,222300.0],["2019-06-24",37.99,38.92,37.15,38.35,292100.0],["2019-06-25",38.36,38.51,36.22,36.42,205900.0],["2019-06-26",36.56,37.44,36.325,36.76,180900.0],["2019-06-27",36.97,37.76,36.62,37.69,165800.0],["2019-06-28",37.84,39.1,37.84,38.85,294400.0],["2019-07-01",39.6,39.88,38.66,39.22,179000.0],["2019-07-02",39.38,39.38,38.35,39.05,179100.0],["2019-07-03",39.07,40.14,38.79,40.0,75700.0],["2019-07-05",40.0,40.174,39.72,40.03,98400.0],["2019-07-08",39.67,40.23,39.3,39.39,168800.0],["2019-07-09",39.06,39.1,38.15,38.28,144200.0],["2019-07-10",38.58,38.58,36.85,36.85,364900.0],["2019-07-11",36.82,36.82,35.76,36.51,152300.0],["2019-07-12",36.7,37.52,36.342,37.04,197700.0],["2019-07-15",37.21,37.285,36.36,36.71,171500.0],["2019-07-16",36.84,39.17,36.84,38.69,169100.0],["2019-07-17",38.66,38.66,36.63,36.67,207400.0],["2019-07-18",36.67,36.92,35.6,36.27,184600.0],["2019-07-19",36.26,36.475,35.065,35.21,184500.0],["2019-07-22",33.06,33.31,30.64,32.04,928500.0],["2019-07-23",32.25,33.088,31.75,31.98,276500.0],["2019-07-24",31.8,32.59,31.533,32.34,381100.0],["2019-07-25",32.34,32.34,29.62,30.29,262200.0],["2019-07-26",30.58,30.86,30.28,30.47,251900.0],["2019-07-29",30.42,30.615,30.1,30.51,242700.0],["2019-07-30",30.37,30.74,29.89,30.38,233700.0],["2019-07-31",30.3,31.04,29.96,30.13,327400.0],["2019-08-01",30.14,30.41,27.9,28.28,273600.0],["2019-08-02",28.18,28.3,27.7,28.06,251000.0],["2019-08-05",27.4,27.76,27.05,27.46,155300.0],["2019-08-06",27.56,28.0,27.38,27.72,318200.0],["2019-08-07",27.46,28.03,27.335,27.72,225100.0],["2019-08-08",27.93,28.75,27.93,28.31,176600.0],["2019-08-09",28.25,28.48,27.14,27.16,194600.0],["2019-08-12",26.78,27.16,26.455,26.64,197700.0],["2019-08-13",26.42,27.45,26.0,26.18,377600.0],["2019-08-14",25.65,26.14,25.22,25.85,323100.0],["2019-08-15",25.89,26.15,25.18,25.25,215100.0],["2019-08-16",25.45,25.92,25.26,25.86,213900.0],["2019-08-19",26.18,26.36,25.57,25.6,124600.0],["2019-08-20",25.5,26.68,24.79,26.64,451200.0],["2019-08-21",26.74,28.17,26.63,27.99,405900.0],["2019-08-22",28.21,28.352,27.821,27.89,243800.0],["2019-08-23",27.58,27.78,25.85,26.1,255400.0],["2019-08-26",26.45,26.61,25.55,26.18,173400.0],["2019-08-27",26.16,26.531,25.22,25.56,178200.0],["2019-08-28",25.67,26.36,25.45,25.88,231600.0],["2019-08-29",28.0,30.41,27.5,28.45,896100.0],["2019-08-30",28.94,28.95,27.5,27.82,417300.0],["2019-09-03",27.76,29.16,27.655,28.22,307700.0],["2019-09-04",28.73,28.734,27.498,27.77,343800.0],["2019-09-05",28.03,29.61,28.0,28.88,568200.0],["2019-09-06",28.82,29.305,28.63,28.78,350200.0],["2019-09-09",29.02,30.085,28.83,29.89,306600.0],["2019-09-10",29.76,30.9,29.76,30.45,180100.0],["2019-09-11",30.22,31.59,29.68,31.47,280700.0],["2019-09-12",30.96,30.96,29.67,30.35,467700.0],["2019-09-13",30.75,31.62,30.075,31.05,310900.0],["2019-09-16",30.99,31.52,30.384,31.03,119900.0],["2019-09-17",30.76,31.21,30.39,31.06,190600.0],["2019-09-18",30.91,31.11,30.58,30.9,172600.0],["2019-09-19",31.2,31.885,30.87,30.92,192300.0],["2019-09-20",31.02,31.55,30.65,30.79,296700.0],["2019-09-23",30.64,31.64,30.64,31.3,117000.0],["2019-09-24",31.34,31.525,29.58,29.74,380700.0],["2019-09-25",29.82,30.83,29.74,30.46,183200.0],["2019-09-26",30.51,30.51,29.48,29.54,137000.0],["2019-09-27",29.75,30.27,29.715,30.02,263200.0],["2019-09-30",30.3,31.02,30.03,30.68,230200.0],["2019-10-01",30.99,31.98,30.41,30.69,398100.0],["2019-10-02",30.5,30.745,29.64,29.875,359600.0],["2019-10-03",29.78,29.92,28.83,29.86,455200.0],["2019-10-04",30.02,31.64,29.92,31.63,187100.0],["2019-10-07",31.45,31.78,30.8,31.01,268300.0],["2019-10-08",30.59,30.81,30.06,30.17,251200.0],["2019-10-09",30.63,30.63,29.72,29.79,199800.0],["2019-10-10",29.97,30.88,29.43,29.48,127500.0],["2019-10-11",29.99,31.18,29.99,31.0,188900.0],["2019-10-14",30.7,31.26,29.99,31.14,197700.0],["2019-10-15",31.27,32.34,31.01,31.6,396500.0],["2019-10-16",31.44,31.92,31.19,31.65,116900.0],["2019-10-17",31.87,32.26,31.5,31.97,134100.0],["2019-10-18",31.73,32.86,31.68,32.64,163600.0],["2019-10-21",33.02,33.64,32.24,32.31,188900.0],["2019-10-22",32.59,32.87,32.25,32.75,106700.0],["2019-10-23",32.75,32.968,32.43,32.63,152000.0],["2019-10-24",32.78,32.78,32.095,32.68,144000.0],["2019-10-25",32.56,33.58,32.56,33.36,153300.0],["2019-10-28",33.54,34.75,33.54,34.58,256000.0],["2019-10-29",34.42,35.24,34.4,34.73,245400.0],["2019-10-30",34.92,35.23,33.75,34.36,224300.0],["2019-10-31",34.35,34.505,32.33,32.62,132000.0],["2019-11-01",32.82,33.25,32.29,32.3,201800.0],["2019-11-04",32.49,33.32,31.86,32.945,474100.0],["2019-11-05",33.02,34.33,33.02,33.99,340100.0],["2019-11-06",33.91,33.971,33.19,33.72,280900.0],["2019-11-07",35.16,39.68,35.16,38.01,844800.0],["2019-11-08",38.06,39.0,37.65,37.83,212000.0],["2019-11-11",37.85,38.32,37.171,38.315,262000.0],["2019-11-12",38.35,38.64,37.78,38.31,126800.0],["2019-11-13",38.13,38.47,37.76,38.05,156700.0],["2019-11-14",38.02,38.35,37.52,37.98,195100.0],["2019-11-15",38.3,38.91,37.9,38.03,209000.0],["2019-11-18",38.13,38.32,37.87,38.07,158600.0],["2019-11-19",38.08,38.63,37.86,38.12,359100.0],["2019-11-20",37.82,38.34,37.66,37.99,249100.0],["2019-11-21",38.24,38.24,37.3,38.11,131500.0],["2019-11-22",38.3,38.72,37.8,38.05,202400.0],["2019-11-25",38.12,39.56,37.97,39.46,97600.0],["2019-11-26",39.54,40.0,38.56,38.74,207700.0],["2019-11-27",39.13,39.76,39.0,39.72,114300.0],["2019-11-29",39.5,39.92,39.29,39.54,48700.0],["2019-12-02",39.72,39.82,38.82,38.89,114000.0],["2019-12-03",38.38,38.91,37.99,38.83,126100.0],["2019-12-04",38.97,39.23,38.51,38.73,176800.0],["2019-12-05",38.99,38.99,37.96,38.37,158900.0],["2019-12-06",38.74,39.29,38.4,38.58,127500.0],["2019-12-09",38.36,38.77,37.5,37.95,195200.0],["2019-12-10",38.06,38.085,37.24,38.04,128400.0],["2019-12-11",38.05,38.25,37.21,38.04,121900.0],["2019-12-12",38.03,39.43,37.59,39.37,104200.0],["2019-12-13",39.34,39.35,38.35,39.07,144500.0],["2019-12-16",39.32,40.48,39.22,39.9,120800.0],["2019-12-17",39.7,40.83,39.5,40.56,157800.0],["2019-12-18",40.51,40.81,40.13,40.17,131900.0],["2019-12-19",40.24,40.24,39.37,40.17,135600.0],["2019-12-20",40.09,42.0,40.02,40.79,303600.0],["2019-12-23",40.75,41.13,40.39,41.03,192800.0],["2019-12-24",41.13,41.33,40.876,40.95,24500.0],["2019-12-26",40.85,41.36,40.85,41.24,77800.0],["2019-12-27",41.24,41.24,40.51,40.84,86300.0],["2019-12-30",41.02,41.27,40.84,41.04,169400.0],["2019-12-31",41.0,41.53,40.87,40.95,133300.0],["2020-01-02",41.41,41.49,40.23,40.95,111100.0],["2020-01-03",40.3,41.14,40.18,40.84,112200.0],["2020-01-06",40.33,41.34,40.32,41.02,136400.0],["2020-01-07",40.85,41.19,40.6,40.62,104300.0],["2020-01-08",40.63,41.095,40.18,40.8,121700.0],["2020-01-09",41.12,41.12,39.81,40.0,76000.0],["2020-01-10",39.85,40.205,39.0,39.26,142100.0],["2020-01-13",39.4,40.67,38.94,40.03,179800.0],["2020-01-14",40.11,40.77,39.77,40.07,129700.0],["2020-01-15",40.44,40.85,40.27,40.83,102800.0],["2020-01-16",41.1,42.25,41.1,41.74,98800.0],["2020-01-17",42.14,43.0,42.059,42.62,131400.0],["2020-01-21",42.38,43.25,42.239,42.68,154100.0],["2020-01-22",42.8,43.12,41.54,41.6,85300.0],["2020-01-23",42.07,44.165,41.96,43.99,199200.0],["2020-01-24",44.18,44.19,43.336,44.05,129500.0],["2020-01-27",43.26,44.09,42.63,43.95,162900.0],["2020-01-28",44.49,45.42,44.23,45.23,234800.0],["2020-01-29",45.29,45.52,44.19,44.66,135300.0],["2020-01-30",44.34,44.96,43.93,44.06,101700.0],["2020-01-31",43.91,44.23,43.222,43.79,150700.0],["2020-02-03",44.12,44.69,43.78,43.88,142400.0],["2020-02-04",44.2,44.6,43.26,43.83,215800.0],["2020-02-05",44.39,46.81,43.69,46.66,310500.0],["2020-02-06",50.72,51.45,47.72,48.07,401100.0],["2020-02-07",48.75,48.99,47.02,47.56,173600.0],["2020-02-10",47.59,48.115,46.93,47.34,120700.0],["2020-02-11",47.84,47.84,46.63,47.47,152600.0],["2020-02-12",47.89,49.29,47.51,49.15,177800.0],["2020-02-13",49.04,51.44,49.04,51.17,293900.0],["2020-02-14",51.15,51.15,49.67,49.86,186300.0],["2020-02-18",51.25,51.25,50.06,50.31,192900.0],["2020-02-19",50.51,52.13,50.338,51.2,222700.0],["2020-02-20",50.94,51.38,49.48,51.31,254800.0],["2020-02-21",51.46,51.46,49.6,49.68,228500.0],["2020-02-24",47.62,48.33,47.02,47.43,117600.0],["2020-02-25",47.45,47.45,44.87,45.25,113700.0],["2020-02-26",45.65,46.98,45.25,46.7,203800.0],["2020-02-27",45.41,45.65,43.53,43.6,194100.0],["2020-02-28",41.25,44.13,40.91,43.94,274800.0],["2020-03-02",44.12,44.12,41.645,42.52,240900.0],["2020-03-03",42.65,43.34,41.55,42.12,256000.0],["2020-03-04",42.63,42.83,41.115,42.79,283900.0],["2020-03-05",41.58,42.58,37.419,38.14,275300.0],["2020-03-06",37.29,37.48,36.03,37.26,264600.0],["2020-03-09",35.14,35.29,31.88,32.87,221900.0],["2020-03-10",34.0,34.99,30.82,32.1,279100.0],["2020-03-11",31.51,32.37,29.38,30.07,198400.0],["2020-03-12",27.85,27.85,24.678,26.59,432400.0],["2020-03-13",27.93,29.24,26.46,29.24,291500.0],["2020-03-16",26.33,30.18,25.79,27.63,518900.0],["2020-03-17",28.63,30.38,27.01,27.85,387600.0],["2020-03-18",26.16,27.25,23.72,24.88,370800.0],["2020-03-19",24.75,28.16,22.84,26.11,346800.0],["2020-03-20",26.11,27.38,23.63,24.1,440000.0],["2020-03-23",23.92,24.63,22.3,23.1,360100.0],["2020-03-24",23.4,25.13,23.11,24.88,196300.0],["2020-03-25",24.9,28.26,23.57,26.55,240900.0],["2020-03-26",26.84,28.68,26.67,28.6,192700.0],["2020-03-27",27.51,28.73,27.05,28.13,189700.0],["2020-03-30",28.16,29.17,27.5,28.82,192900.0],["2020-03-31",28.55,29.345,27.95,28.79,274200.0],["2020-04-01",27.53,28.19,24.39,24.6,256300.0],["2020-04-02",23.37,23.98,19.17,19.4,593000.0],["2020-04-03",19.76,20.46,18.02,18.73,490000.0],["2020-04-06",18.84,20.87,18.81,20.26,512800.0],["2020-04-07",21.49,23.68,20.86,21.2,650600.0],["2020-04-08",21.68,23.45,20.55,23.18,362800.0],["2020-04-09",24.3,27.74,23.97,27.12,393400.0],["2020-04-13",26.91,27.17,23.935,24.64,321800.0],["2020-04-14",25.39,26.43,25.0,25.69,249900.0],["2020-04-15",24.85,25.04,23.08,24.85,637200.0],["2020-04-16",24.61,25.99,24.5,24.78,296500.0],["2020-04-17",26.61,27.09,25.945,26.75,248700.0],["2020-04-20",26.52,26.53,25.21,25.58,168300.0],["2020-04-21",24.74,25.6,24.51,25.6,193800.0],["2020-04-22",25.91,26.35,25.45,26.19,137200.0],["2020-04-23",26.63,28.41,26.46,27.91,222000.0],["2020-04-24",28.12,29.8,27.65,29.75,243600.0],["2020-04-27",30.21,32.6,29.64,32.4,404300.0],["2020-04-28",33.58,35.25,33.13,34.89,464500.0],["2020-04-29",35.74,36.78,33.66,35.89,580300.0],["2020-04-30",35.17,35.22,33.39,34.38,312900.0],["2020-05-01",33.53,34.26,32.341,33.04,381100.0],["2020-05-04",32.46,33.22,31.66,32.98,255700.0],["2020-05-05",33.31,35.107,33.25,33.62,214800.0],["2020-05-06",33.69,34.52,33.46,34.12,220900.0],["2020-05-07",33.73,38.51,33.65,37.56,511800.0],["2020-05-08",39.11,39.61,37.18,39.4,221300.0],["2020-05-11",39.78,42.21,38.27,41.64,416600.0],["2020-05-12",41.75,42.31,37.97,38.41,277500.0],["2020-05-13",37.68,37.77,35.18,35.85,266400.0],["2020-05-14",34.81,38.095,34.0,38.03,235000.0],["2020-05-15",37.5,41.63,37.09,41.61,322400.0],["2020-05-18",43.69,46.6,43.69,46.47,372600.0],["2020-05-19",45.95,49.51,45.585,47.0,551800.0],["2020-05-20",47.81,47.81,45.61,45.98,292000.0],["2020-05-21",45.96,47.41,45.805,46.0,279600.0],["2020-05-22",46.42,47.11,45.0,47.0,280700.0],["2020-05-26",49.3,49.78,46.36,47.17,399600.0],["2020-05-27",48.59,51.27,48.31,51.23,413400.0],["2020-05-28",51.9,51.985,48.02,48.29,396600.0],["2020-05-29",47.81,48.93,46.615,47.13,357600.0],["2020-06-01",47.42,50.085,46.675,49.33,255500.0],["2020-06-02",49.65,50.27,47.96,48.28,215200.0],["2020-06-03",50.56,54.245,49.85,53.37,375500.0],["2020-06-04",52.62,54.54,51.55,54.12,229800.0],["2020-06-05",55.65,56.93,52.63,53.63,248500.0],["2020-06-08",54.48,56.41,53.53,53.68,321200.0],["2020-06-09",52.56,53.74,52.25,52.55,210600.0],["2020-06-10",52.6,53.74,51.81,52.24,225000.0],["2020-06-11",50.48,50.485,47.0,48.41,568300.0],["2020-06-12",49.41,51.14,48.05,49.47,193000.0],["2020-06-15",47.75,51.71,47.05,51.34,227700.0],["2020-06-16",53.3,54.85,52.55,53.39,323600.0],["2020-06-17",53.61,54.07,51.36,51.93,128500.0],["2020-06-18",51.34,52.97,51.2,51.92,132600.0],["2020-06-19",52.68,53.13,50.11,51.14,227100.0],["2020-06-22",50.63,52.523,49.88,52.13,161300.0],["2020-06-23",53.07,53.07,51.565,51.96,113500.0],["2020-06-24",51.17,51.47,49.3,50.26,198600.0],["2020-06-25",50.03,51.01,48.9,50.07,293000.0],["2020-06-26",49.89,50.07,49.1,49.16,330400.0],["2020-06-29",49.52,50.65,49.0,50.4,189200.0],["2020-06-30",50.11,51.99,49.85,51.95,166600.0],["2020-07-01",51.94,52.52,50.65,51.06,147700.0],["2020-07-02",52.33,52.6,51.24,51.48,155400.0],["2020-07-06",53.15,56.13,53.1,54.91,333700.0],["2020-07-07",55.54,55.54,51.37,51.58,205000.0],["2020-07-08",51.33,53.01,50.96,51.74,151900.0],["2020-07-09",51.97,52.08,49.05,49.24,165300.0],["2020-07-10",49.56,51.98,49.32,50.57,132200.0],["2020-07-13",51.61,51.93,49.81,50.04,189000.0],["2020-07-14",49.9,52.1,49.22,52.1,112300.0],["2020-07-15",53.34,54.67,52.62,54.24,171700.0],["2020-07-16",53.76,54.62,53.32,53.72,113600.0],["2020-07-17",53.32,53.7,52.01,52.07,132000.0],["2020-07-20",52.14,53.54,51.35,53.12,147300.0],["2020-07-21",53.71,57.81,53.19,57.17,616800.0],["2020-07-22",57.2,59.93,57.2,59.07,510500.0],["2020-07-23",59.07,60.46,56.77,58.94,383100.0],["2020-07-24",58.68,59.48,57.52,58.98,206600.0],["2020-07-27",59.36,62.09,59.215,61.88,291300.0],["2020-07-28",61.51,63.88,60.574,61.17,232300.0],["2020-07-29",61.54,61.98,60.06,60.98,197800.0],["2020-07-30",59.82,61.48,58.98,60.84,230600.0],["2020-07-31",60.21,60.9,57.795,58.78,243600.0],["2020-08-03",59.38,61.63,58.84,61.33,152800.0],["2020-08-04",61.07,61.22,60.0,60.75,139900.0],["2020-08-05",61.23,62.265,60.26,60.95,218100.0],["2020-08-06",61.11,61.11,57.6,58.14,198900.0],["2020-08-07",57.9,58.56,56.36,57.16,172200.0],["2020-08-10",57.2,57.47,54.75,55.48,209900.0],["2020-08-11",56.19,56.715,54.89,55.34,228500.0],["2020-08-12",56.71,58.005,56.12,57.5,183400.0],["2020-08-13",57.11,60.119,57.005,60.04,138100.0],["2020-08-14",59.61,61.78,57.85,60.75,156600.0],["2020-08-17",60.65,62.1,60.298,61.85,161500.0],["2020-08-18",61.48,62.27,60.26,61.29,131800.0],["2020-08-19",61.25,62.98,59.69,59.96,180100.0],["2020-08-20",59.16,59.75,56.447,56.55,158700.0],["2020-08-21",56.29,56.914,54.111,54.77,290200.0],["2020-08-24",55.39,56.71,54.74,55.13,144700.0],["2020-08-25",55.27,55.53,53.79,54.0,116400.0],["2020-08-26",54.06,55.7,54.06,55.5,223800.0],["2020-08-27",55.01,57.85,55.01,56.56,317700.0],["2020-08-28",60.7,62.792,54.07,55.32,518800.0],["2020-08-31",55.35,57.38,51.42,51.85,423500.0],["2020-09-01",52.48,55.4,51.89,55.4,547000.0],["2020-09-02",55.04,57.23,53.46,54.57,255800.0],["2020-09-03",53.95,54.45,51.18,51.56,208900.0],["2020-09-04",52.19,52.47,48.899,50.8,250500.0],["2020-09-08",49.94,52.055,49.94,50.8,247200.0],["2020-09-09",51.89,51.96,47.63,50.6,348900.0],["2020-09-10",51.13,51.13,49.2,49.31,153500.0],["2020-09-11",49.8,49.8,48.26,48.6,141900.0],["2020-09-14",48.87,50.18,48.13,49.96,156400.0],["2020-09-15",50.53,51.0,49.57,50.25,178500.0],["2020-09-16",50.39,50.85,49.76,50.25,192100.0],["2020-09-17",49.05,50.44,48.74,50.19,164000.0],["2020-09-18",50.52,50.56,48.7,49.5,355800.0],["2020-09-21",48.38,48.75,46.37,47.85,209100.0],["2020-09-22",50.47,53.735,48.93,53.38,294500.0],["2020-09-23",53.65,54.425,49.27,49.63,538400.0],["2020-09-24",49.67,50.45,47.495,47.8,331900.0],["2020-09-25",47.34,48.66,47.34,47.97,401300.0],["2020-09-28",48.53,49.618,46.62,48.33,361700.0],["2020-09-29",48.28,48.9,47.56,48.03,138300.0],["2020-09-30",48.12,50.897,47.8,49.56,737100.0],["2020-10-01",49.0,51.75,48.27,51.66,222300.0],["2020-10-02",50.39,54.3,50.39,53.62,178200.0],["2020-10-05",54.0,56.12,53.58,56.0,142100.0],["2020-10-06",56.55,58.2,55.26,56.01,162500.0],["2020-10-07",57.08,58.23,56.55,56.7,165300.0],["2020-10-08",57.4,57.4,54.89,55.61,126500.0],["2020-10-09",56.33,57.04,55.71,56.65,96800.0],["2020-10-12",56.99,56.99,54.83,55.2,74300.0],["2020-10-13",55.1,56.4,54.75,55.89,55600.0],["2020-10-14",55.97,56.914,54.75,55.09,96300.0],["2020-10-15",55.09,56.28,54.2,55.89,177800.0],["2020-10-16",56.02,56.97,54.33,56.13,124500.0],["2020-10-19",56.67,57.65,54.09,54.17,140500.0],["2020-10-20",54.74,56.72,54.515,55.81,174700.0],["2020-10-21",55.75,56.145,52.85,53.91,262200.0],["2020-10-22",53.93,54.41,53.11,53.53,202300.0],["2020-10-23",53.97,54.51,51.365,53.3,152800.0],["2020-10-26",52.26,52.71,50.06,50.5,236400.0],["2020-10-27",50.43,54.295,50.43,52.74,213400.0],["2020-10-28",51.63,55.59,50.82,54.47,296000.0],["2020-10-29",54.61,54.92,51.5,52.58,252300.0],["2020-10-30",52.52,52.52,50.35,50.83,217400.0],["2020-11-02",51.34,53.36,50.51,51.4,119000.0],["2020-11-03",52.31,54.75,51.99,54.47,173500.0],["2020-11-04",53.78,55.36,52.64,54.76,182600.0],["2020-11-05",55.15,59.51,55.15,59.32,242500.0],["2020-11-06",58.19,58.8,55.18,55.73,308500.0],["2020-11-09",56.4,57.49,50.98,51.03,478000.0],["2020-11-10",52.04,53.03,49.63,50.97,417200.0],["2020-11-11",52.12,55.0,51.69,54.44,176400.0],["2020-11-12",54.14,54.68,52.5,53.78,181800.0],["2020-11-13",54.14,55.79,53.79,55.36,153000.0],["2020-11-16",55.88,57.16,55.11,57.0,131500.0],["2020-11-17",56.92,58.76,56.185,58.23,140500.0],["2020-11-18",58.55,59.16,57.42,57.58,207800.0],["2020-11-19",57.67,58.9,55.73,56.61,118900.0],["2020-11-20",55.95,57.98,55.6,57.41,112900.0],["2020-11-23",58.39,61.68,57.91,60.4,208400.0],["2020-11-24",61.66,61.66,56.77,57.88,225300.0],["2020-11-25",57.9,58.41,56.455,57.85,184200.0],["2020-11-27",58.07,59.4,57.7,59.06,56000.0],["2020-11-30",59.41,59.85,56.16,56.99,170700.0],["2020-12-01",57.88,58.87,56.27,58.65,124400.0],["2020-12-02",58.09,59.14,57.3,58.09,167000.0],["2020-12-03",58.53,59.76,57.72,58.52,144600.0],["2020-12-04",58.49,59.53,58.0,59.15,94300.0],["2020-12-07",59.51,60.42,58.35,59.91,123000.0],["2020-12-08",59.29,60.14,58.57,59.92,165400.0],["2020-12-09",60.37,60.83,58.62,59.19,139500.0],["2020-12-10",58.82,59.99,58.15,59.85,61200.0],["2020-12-11",59.7,60.34,58.325,59.19,92000.0],["2020-12-14",59.88,65.19,59.72,63.8,472500.0],["2020-12-15",64.77,65.8,62.79,64.71,244000.0],["2020-12-16",65.5,67.61,64.2,64.48,221200.0],["2020-12-17",65.02,66.44,63.57,65.46,109600.0],["2020-12-18",66.26,66.67,64.78,64.95,267600.0],["2020-12-21",63.53,65.76,61.27,65.44,171100.0],["2020-12-22",65.92,68.48,65.62,67.53,300500.0],["2020-12-23",68.31,68.94,66.64,67.88,108200.0],["2020-12-24",68.0,68.37,66.79,67.04,39400.0],["2020-12-28",68.62,68.62,65.07,65.23,119500.0],["2020-12-29",65.68,65.68,61.16,62.27,159400.0],["2020-12-30",62.75,63.96,61.97,63.2,96100.0],["2020-12-31",63.58,63.91,61.61,62.44,120000.0],["2021-01-04",63.77,64.13,61.275,61.81,136100.0],["2021-01-05",61.9,65.37,60.81,64.43,234100.0],["2021-01-06",66.15,66.76,62.86,64.14,246500.0],["2021-01-07",64.4,66.06,63.71,64.35,212300.0],["2021-01-08",64.73,65.06,61.735,63.29,172000.0],["2021-01-11",62.6,65.53,62.25,65.5,150500.0],["2021-01-12",66.49,70.31,66.49,70.1,195000.0],["2021-01-13",74.07,81.81,72.827,73.58,837300.0],["2021-01-14",74.1,75.555,71.17,71.72,190300.0],["2021-01-15",71.25,72.86,68.15,71.22,198900.0],["2021-01-19",74.44,75.4,71.27,75.14,233700.0],["2021-01-20",75.16,76.73,74.82,75.99,187500.0],["2021-01-21",76.18,76.955,75.28,76.22,191700.0],["2021-01-22",75.04,77.72,74.64,76.08,172100.0],["2021-01-25",76.08,79.73,73.05,73.73,305800.0],["2021-01-26",76.01,77.25,73.77,76.71,325600.0],["2021-01-27",75.84,77.25,71.27,71.99,292000.0],["2021-01-28",72.85,76.0,70.351,71.38,179900.0],["2021-01-29",71.89,72.95,69.04,70.11,199400.0],["2021-02-01",72.15,72.15,69.27,71.68,169900.0],["2021-02-02",72.05,72.89,69.7,72.75,144300.0],["2021-02-03",72.83,73.67,70.745,73.44,146100.0],["2021-02-04",74.16,75.6,71.73,74.57,219000.0],["2021-02-05",75.54,77.1,74.1,75.2,242200.0],["2021-02-08",76.66,79.35,76.02,78.68,321000.0],["2021-02-09",80.2,80.83,72.73,75.38,564900.0],["2021-02-10",77.3,81.73,76.19,79.64,447900.0],["2021-02-11",79.83,80.165,75.81,76.97,347400.0],["2021-02-12",76.78,77.69,74.26,76.56,196200.0],["2021-02-16",77.0,78.98,76.43,77.1,202400.0],["2021-02-17",75.65,78.0,75.36,77.26,199700.0],["2021-02-18",76.41,77.05,73.58,74.9,221700.0],["2021-02-19",76.9,78.71,74.9,77.71,820200.0],["2021-02-22",76.52,80.47,76.26,78.88,268100.0],["2021-02-23",76.97,81.1,76.89,80.81,359900.0],["2021-02-24",81.02,83.085,80.22,81.24,181100.0],["2021-02-25",80.61,81.56,76.405,78.16,210500.0],["2021-02-26",78.06,78.51,74.37,74.54,262200.0],["2021-03-01",76.47,79.95,76.19,79.3,178800.0],["2021-03-02",79.65,80.645,78.5,79.09,164200.0],["2021-03-03",79.53,82.41,78.46,79.52,158300.0],["2021-03-04",79.2,80.17,73.88,77.35,228200.0],["2021-03-05",79.06,80.13,74.39,80.04,232300.0],["2021-03-08",81.17,85.95,80.0,83.93,297500.0],["2021-03-09",85.29,85.9,82.85,84.54,273200.0],["2021-03-10",85.91,88.0,84.88,86.13,218100.0],["2021-03-11",87.3,89.27,87.3,88.66,149900.0],["2021-03-12",88.08,89.94,88.08,89.04,129300.0],["2021-03-15",90.0,91.72,88.47,91.72,186500.0],["2021-03-16",92.08,93.0,90.352,91.94,159400.0],["2021-03-17",91.65,91.659,86.01,88.0,216400.0],["2021-03-18",88.03,88.49,85.65,86.08,151600.0],["2021-03-19",85.93,89.03,85.0,86.24,342500.0],["2021-03-22",88.36,88.365,84.48,85.73,119700.0],["2021-03-23",84.39,85.59,79.11,80.13,186000.0],["2021-03-24",80.92,82.58,76.55,76.91,173100.0],["2021-03-25",76.0,80.07,74.49,79.45,161300.0],["2021-03-26",80.66,81.21,76.745,81.0,187800.0],["2021-03-29",80.12,82.06,75.69,77.11,158400.0],["2021-03-30",77.46,79.99,75.9,79.26,94400.0],["2021-03-31",79.89,80.77,78.99,79.68,158000.0],["2021-04-01",80.5,82.31,80.15,81.42,91300.0],["2021-04-05",82.66,83.55,79.59,83.08,127400.0],["2021-04-06",83.33,85.73,82.5,82.6,93800.0],["2021-04-07",82.74,84.5,81.06,81.76,107600.0],["2021-04-08",82.54,84.08,80.73,83.16,75700.0],["2021-04-09",82.64,83.52,81.38,83.26,111500.0],["2021-04-12",83.8,85.62,82.41,85.47,97800.0],["2021-04-13",85.5,85.5,82.5,84.19,96200.0],["2021-04-14",84.0,86.314,83.65,83.96,111600.0],["2021-04-15",84.9,84.9,82.61,83.26,117600.0],["2021-04-16",83.88,84.81,82.07,84.24,89700.0],["2021-04-19",84.36,84.36,81.75,83.65,184100.0],["2021-04-20",83.93,84.8,79.86,79.93,261500.0],["2021-04-21",79.5,81.17,77.2,80.7,135000.0],["2021-04-22",81.41,86.5,80.53,84.48,219500.0],["2021-04-23",84.56,87.396,84.28,86.08,108500.0],["2021-04-26",86.91,89.27,86.51,87.59,127000.0],["2021-04-27",87.6,89.27,87.0,87.43,93000.0],["2021-04-28",87.2,87.2,83.81,83.97,118800.0],["2021-04-29",84.9,86.626,83.5,83.69,69700.0],["2021-04-30",82.65,83.81,81.8,83.36,100200.0],["2021-05-03",84.05,88.015,84.05,86.8,161100.0],["2021-05-04",84.06,86.33,79.1,85.41,340400.0],["2021-05-05",88.99,88.99,81.86,82.18,221600.0],["2021-05-06",82.5,82.62,78.4,82.62,192800.0],["2021-05-07",83.04,85.028,82.93,84.56,91500.0],["2021-05-10",84.86,87.205,82.93,82.98,138000.0],["2021-05-11",80.01,84.33,79.23,84.01,129500.0],["2021-05-12",83.14,83.28,77.51,77.75,119000.0],["2021-05-13",78.8,84.275,78.8,83.75,183500.0],["2021-05-14",85.01,85.785,82.71,85.14,104700.0],["2021-05-17",84.5,84.67,82.05,83.65,90800.0],["2021-05-18",84.15,85.27,82.34,82.5,122300.0],["2021-05-19",81.5,82.22,79.4,81.77,95200.0],["2021-05-20",82.15,82.34,79.51,80.66,103000.0],["2021-05-21",81.26,81.71,78.31,78.53,130400.0],["2021-05-24",79.29,79.49,76.13,76.67,297100.0],["2021-05-25",77.42,77.42,73.82,74.54,368700.0],["2021-05-26",75.0,76.35,73.671,75.81,289100.0],["2021-05-27",77.0,78.37,75.82,77.68,185800.0],["2021-05-28",77.43,79.49,77.43,78.42,156400.0],["2021-06-01",79.33,80.39,77.94,79.7,142700.0],["2021-06-02",79.98,79.98,77.73,78.44,208400.0],["2021-06-03",78.15,78.5,76.0,77.05,239300.0],["2021-06-04",77.25,77.8,74.34,75.53,253400.0],["2021-06-07",76.21,77.15,75.8,76.85,106900.0],["2021-06-08",77.05,77.129,75.88,76.77,282800.0],["2021-06-09",76.67,76.85,75.57,75.57,174800.0],["2021-06-10",75.86,75.98,71.855,71.87,260800.0],["2021-06-11",72.79,73.97,72.51,72.93,266000.0],["2021-06-14",73.39,73.39,70.33,71.41,335300.0],["2021-06-15",72.04,72.65,70.51,71.05,284100.0],["2021-06-16",70.99,71.16,68.51,70.34,371100.0],["2021-06-17",70.02,71.15,68.74,71.06,217900.0],["2021-06-18",69.7,71.97,69.7,71.67,237500.0],["2021-06-21",72.99,74.31,72.06,74.16,172800.0],["2021-06-22",73.88,74.83,72.68,74.78,141300.0],["2021-06-23",75.0,75.46,73.46,74.56,209100.0],["2021-06-24",75.32,75.32,73.82,75.17,125900.0],["2021-06-25",75.61,76.92,73.94,74.22,414600.0],["2021-06-28",74.63,74.63,72.1,72.7,115500.0],["2021-06-29",73.43,73.58,72.29,72.36,114700.0],["2021-06-30",72.19,73.59,71.555,73.33,216300.0],["2021-07-01",73.92,75.538,73.46,73.95,139600.0],["2021-07-02",74.27,74.964,71.76,71.85,163400.0],["2021-07-06",72.0,72.0,69.725,70.05,282600.0],["2021-07-07",70.28,71.19,68.82,69.75,117300.0],["2021-07-08",68.0,70.15,66.545,68.91,265100.0],["2021-07-09",69.97,71.85,69.375,71.45,212600.0],["2021-07-12",72.65,75.61,71.63,75.1,429800.0],["2021-07-13",74.5,75.68,73.22,74.98,191800.0],["2021-07-14",75.23,77.39,75.12,76.77,204700.0],["2021-07-15",75.89,76.6,74.6,75.76,180000.0],["2021-07-16",75.96,76.5,74.78,75.11,174600.0],["2021-07-19",73.6,76.23,72.62,74.62,237500.0],["2021-07-20",75.0,79.53,74.074,78.59,233900.0],["2021-07-21",79.2,80.89,78.25,78.87,179100.0],["2021-07-22",78.83,79.38,77.6,78.49,89900.0],["2021-07-23",78.93,80.46,78.31,79.77,73400.0],["2021-07-26",80.01,80.819,79.21,79.21,81800.0],["2021-07-27",78.62,78.62,75.905,77.77,131600.0],["2021-07-28",79.0,79.77,77.2,79.12,134400.0],["2021-07-29",79.97,83.47,79.72,81.66,160200.0],["2021-07-30",80.91,83.7,80.91,83.66,133200.0],["2021-08-02",84.29,85.92,83.145,84.12,121200.0],["2021-08-03",84.33,84.91,82.843,83.9,104300.0],["2021-08-04",83.17,85.85,83.17,84.87,130500.0],["2021-08-05",84.94,86.65,83.34,83.57,105100.0],["2021-08-06",84.44,86.02,83.46,83.95,111300.0],["2021-08-09",84.07,84.07,81.66,81.66,78300.0],["2021-08-10",81.63,84.23,80.16,84.21,201300.0],["2021-08-11",84.72,85.49,83.04,84.65,162000.0],["2021-08-12",84.65,84.893,81.26,82.88,170100.0],["2021-08-13",82.73,82.86,80.32,81.84,125000.0],["2021-08-16",81.42,82.61,80.07,81.7,113000.0],["2021-08-17",81.08,81.08,77.76,78.13,210500.0],["2021-08-18",77.93,78.715,73.51,73.68,336600.0],["2021-08-19",72.5,74.537,71.95,73.08,188700.0],["2021-08-20",73.08,76.05,72.77,75.33,147000.0],["2021-08-23",75.49,78.73,74.99,76.7,465600.0],["2021-08-24",76.87,80.908,76.87,80.55,124600.0],["2021-08-25",80.51,82.28,80.51,80.73,110800.0],["2021-08-26",80.0,80.0,75.61,77.11,301800.0],["2021-08-27",76.11,76.595,73.99,74.69,323800.0],["2021-08-30",75.1,76.68,73.8,76.04,164300.0],["2021-08-31",75.04,75.52,70.41,71.6,476100.0],["2021-09-01",71.8,74.16,71.055,72.82,156600.0],["2021-09-02",72.98,73.35,70.64,70.99,277500.0],["2021-09-03",71.11,71.89,69.564,70.44,352000.0],["2021-09-07",70.61,72.65,69.6,69.71,152300.0],["2021-09-08",69.42,69.855,68.0,68.5,168900.0],["2021-09-09",68.56,70.225,68.36,69.51,146600.0],["2021-09-10",69.99,71.021,69.06,69.09,125300.0],["2021-09-13",69.48,70.63,68.29,69.77,155400.0],["2021-09-14",70.07,70.1,67.79,67.81,216000.0],["2021-09-15",67.97,68.99,67.0,68.66,219000.0],["2021-09-16",68.78,69.72,67.68,67.85,228800.0],["2021-09-17",67.32,68.94,65.5,68.63,624100.0],["2021-09-20",66.63,67.92,65.7,66.76,270700.0],["2021-09-21",67.42,67.858,66.16,66.31,167100.0],["2021-09-22",67.0,69.1,66.58,68.06,149400.0],["2021-09-23",68.06,69.84,68.06,69.42,123100.0],["2021-09-24",69.02,71.18,68.01,69.75,144600.0],["2021-09-27",70.1,71.21,68.99,70.45,132100.0],["2021-09-28",70.33,72.07,69.53,71.56,165400.0],["2021-09-29",71.65,72.65,70.31,70.46,121600.0],["2021-09-30",71.45,71.45,69.3,69.98,151500.0],["2021-10-01",69.91,73.2,69.57,72.65,174300.0],["2021-10-04",72.62,73.18,70.45,71.37,109300.0],["2021-10-05",71.78,73.59,71.01,71.83,136900.0],["2021-10-06",71.09,72.44,70.348,71.76,83800.0],["2021-10-07",72.63,73.87,72.63,72.7,91400.0],["2021-10-08",72.21,72.696,70.965,71.2,68400.0],["2021-10-11",71.44,71.54,69.1,69.2,84500.0],["2021-10-12",69.32,70.1,68.77,69.16,78800.0],["2021-10-13",69.36,69.84,68.3,69.3,93900.0],["2021-10-14",70.11,71.27,69.89,70.41,82500.0],["2021-10-15",71.37,71.47,69.62,69.62,88300.0],["2021-10-18",69.34,71.18,68.385,71.01,158700.0],["2021-10-19",71.18,71.18,68.3,69.01,128100.0],["2021-10-20",68.97,68.97,67.15,67.94,222100.0],["2021-10-21",67.68,70.5,67.68,69.41,139000.0],["2021-10-22",69.25,70.6,69.12,69.68,87300.0],["2021-10-25",69.87,70.85,69.05,70.57,56700.0],["2021-10-26",70.67,70.67,67.78,67.83,115300.0],["2021-10-27",68.08,68.08,66.74,66.89,142300.0],["2021-10-28",67.33,69.02,67.33,68.98,97400.0],["2021-10-29",68.85,70.62,68.4,70.61,81300.0],["2021-11-01",70.89,74.27,70.61,73.94,130600.0],["2021-11-02",73.93,73.93,71.78,72.12,113200.0],["2021-11-03",71.88,75.32,71.76,74.25,132800.0],["2021-11-04",75.56,77.83,74.86,75.05,191400.0],["2021-11-05",76.23,78.1,75.94,77.03,130000.0],["2021-11-08",77.1,77.97,74.55,74.86,150800.0],["2021-11-09",74.86,75.95,73.23,73.58,122800.0],["2021-11-10",72.84,73.65,72.01,72.83,136400.0],["2021-11-11",72.84,72.84,70.42,70.93,126200.0],["2021-11-12",71.4,72.11,70.885,71.44,185100.0],["2021-11-15",71.61,71.9,69.685,70.13,118600.0],["2021-11-16",70.34,71.92,70.0,71.74,127000.0],["2021-11-17",71.51,72.55,70.83,72.36,101300.0],["2021-11-18",72.51,73.703,70.93,71.69,156900.0],["2021-11-19",71.18,72.2,70.62,70.78,77400.0],["2021-11-22",71.32,74.02,70.11,73.81,245200.0],["2021-11-23",73.51,75.23,72.38,75.03,219000.0],["2021-11-24",74.51,76.8,73.752,75.36,129600.0],["2021-11-26",72.94,73.8,70.32,71.63,113400.0],["2021-11-29",72.76,72.76,69.792,70.98,99200.0],["2021-11-30",70.41,71.12,68.2,69.47,194000.0],["2021-12-01",71.25,73.46,70.08,70.18,112200.0],["2021-12-02",70.36,72.41,70.19,71.33,97300.0],["2021-12-03",71.19,71.905,68.3,69.4,107700.0],["2021-12-06",69.83,71.605,69.01,70.91,95600.0],["2021-12-07",71.8,72.115,69.96,70.55,93100.0],["2021-12-08",70.92,70.92,68.37,68.5,197000.0],["2021-12-09",68.0,68.51,65.86,67.04,260400.0],["2021-12-10",67.95,69.28,67.02,67.69,173500.0],["2021-12-13",68.05,68.855,66.5,67.1,99700.0],["2021-12-14",66.6,69.15,66.6,67.09,113400.0],["2021-12-15",67.0,68.6,65.27,68.48,105700.0],["2021-12-16",69.01,69.37,66.823,67.29,156100.0],["2021-12-17",67.22,68.564,64.414,65.26,250300.0],["2021-12-20",64.39,64.39,61.57,63.01,217600.0],["2021-12-21",63.93,65.51,63.523,64.59,91700.0],["2021-12-22",64.94,65.75,64.66,65.45,91400.0],["2021-12-23",65.9,66.92,65.29,66.59,57800.0],["2021-12-27",66.52,67.67,66.254,67.45,60900.0],["2021-12-28",68.135,68.71,67.21,67.58,63200.0],["2021-12-29",67.5,68.71,67.144,68.59,46400.0],["2021-12-30",68.42,69.95,68.42,69.33,67600.0],["2021-12-31",69.35,69.91,68.39,68.73,71100.0],["2022-01-03",69.36,70.471,68.54,69.69,96700.0],["2022-01-04",69.66,70.7,68.41,68.55,59100.0],["2022-01-05",68.38,69.28,66.67,66.73,94900.0],["2022-01-06",67.02,70.415,66.54,69.87,147000.0],["2022-01-07",69.48,70.4,66.62,67.1,148100.0],["2022-01-10",66.66,67.65,64.25,67.31,138300.0],["2022-01-11",67.69,67.85,65.78,66.3,151200.0],["2022-01-12",66.79,67.44,64.67,65.33,134700.0],["2022-01-13",65.71,67.15,65.12,66.04,112300.0],["2022-01-14",65.22,66.19,64.0,65.13,104800.0],["2022-01-18",64.4,64.605,62.04,62.55,170800.0],["2022-01-19",62.46,63.925,60.54,61.74,147300.0],["2022-01-20",62.24,62.58,58.91,59.11,171900.0],["2022-01-21",59.62,59.62,56.38,56.77,306300.0],["2022-01-24",55.675,61.76,55.284,61.43,364400.0],["2022-01-25",60.23,61.99,58.83,61.09,201900.0],["2022-01-26",61.6,62.68,59.77,60.34,188500.0],["2022-01-27",61.27,62.21,58.94,60.7,267100.0],["2022-01-28",60.27,63.66,60.05,63.66,304100.0],["2022-01-31",63.32,66.38,62.67,65.66,498400.0],["2022-02-01",66.03,68.39,65.59,68.21,316100.0],["2022-02-02",68.01,68.01,64.74,64.93,158800.0],["2022-02-03",64.71,67.05,63.86,64.28,250300.0],["2022-02-04",64.21,65.0,62.25,63.85,105900.0],["2022-02-07",63.71,65.03,63.25,64.73,128400.0],["2022-02-08",66.97,70.44,65.5,70.16,254100.0],["2022-02-09",71.63,72.47,69.86,69.95,207300.0],["2022-02-10",68.67,70.81,67.83,68.42,168300.0],["2022-02-11",68.61,69.99,68.25,68.82,129800.0],["2022-02-14",68.84,69.54,66.525,67.31,207500.0],["2022-02-15",68.22,70.025,68.14,69.39,148700.0],["2022-02-16",68.74,68.75,67.61,68.41,101200.0],["2022-02-17",67.65,67.94,66.49,67.55,104000.0],["2022-02-18",67.64,68.72,66.79,67.65,122500.0],["2022-02-22",67.2,68.615,66.04,67.37,211800.0],["2022-02-23",67.52,68.6,66.643,67.5,135800.0],["2022-02-24",65.68,68.06,64.999,67.9,135500.0],["2022-02-25",68.25,69.12,67.14,69.03,87700.0],["2022-02-28",68.33,70.88,68.279,69.67,123300.0],["2022-03-01",69.69,69.88,67.71,68.55,95000.0],["2022-03-02",68.89,71.28,68.55,70.44,65300.0],["2022-03-03",70.51,70.51,68.47,69.72,97500.0],["2022-03-04",68.62,69.25,65.41,65.96,181600.0],["2022-03-07",65.5,65.65,58.92,59.27,253600.0],["2022-03-08",59.26,62.58,58.5,61.18,185100.0],["2022-03-09",62.62,65.24,62.62,64.29,173100.0],["2022-03-10",63.0,63.71,62.36,63.25,121900.0],["2022-03-11",64.04,64.41,60.08,60.42,216700.0],["2022-03-14",60.94,60.94,57.24,58.0,326800.0],["2022-03-15",57.99,59.585,57.61,59.51,224200.0],["2022-03-16",60.42,62.44,60.0,61.34,229900.0],["2022-03-17",61.1,61.13,59.185,59.9,105300.0],["2022-03-18",59.69,61.33,58.75,61.29,279600.0],["2022-03-21",61.44,61.95,60.505,61.35,172400.0],["2022-03-22",61.75,63.13,61.42,62.01,86900.0],["2022-03-23",61.64,62.79,57.97,58.51,226800.0],["2022-03-24",59.25,59.5,57.61,59.37,118900.0],["2022-03-25",59.38,59.6,58.05,59.17,131000.0],["2022-03-28",59.2,59.89,57.74,59.7,100500.0],["2022-03-29",60.63,63.61,60.63,63.22,255600.0],["2022-03-30",62.74,62.8,60.5,60.54,133000.0],["2022-03-31",60.35,60.845,57.79,58.01,251000.0],["2022-04-01",58.18,58.585,55.63,55.94,273400.0],["2022-04-04",56.5,57.01,55.66,56.16,258300.0],["2022-04-05",56.42,56.78,52.97,53.09,415800.0],["2022-04-06",53.05,53.05,50.265,50.94,438000.0],["2022-04-07",51.08,51.36,49.359,50.71,378200.0],["2022-04-08",50.64,51.715,49.41,50.72,172700.0],["2022-04-11",50.0,52.29,49.5,52.03,197400.0],["2022-04-12",52.34,54.9,52.08,52.09,269900.0],["2022-04-13",52.35,52.96,52.14,52.33,142200.0],["2022-04-14",52.53,53.59,51.82,52.21,155500.0],["2022-04-18",52.2,52.63,51.33,52.52,129900.0],["2022-04-19",52.45,54.67,52.45,53.69,160000.0],["2022-04-20",54.21,54.75,52.74,53.39,184700.0],["2022-04-21",54.14,54.21,51.68,52.04,182300.0],["2022-04-22",51.65,51.7,49.76,50.57,181700.0],["2022-04-25",49.91,52.205,49.17,51.94,168200.0],["2022-04-26",51.31,51.31,49.3,49.3,162500.0],["2022-04-27",49.1,50.01,48.51,49.3,138300.0],["2022-04-28",50.28,51.33,49.01,50.54,225700.0],["2022-04-29",50.27,52.235,50.07,50.29,235900.0],["2022-05-02",50.25,51.23,49.42,51.15,262800.0],["2022-05-03",50.87,52.11,50.345,51.97,247900.0],["2022-05-04",52.19,54.0,51.295,53.96,162400.0],["2022-05-05",53.14,53.175,50.94,52.01,161800.0],["2022-05-06",51.55,52.1,50.29,51.89,349600.0],["2022-05-09",50.89,52.85,50.605,52.29,360100.0],["2022-05-10",56.56,59.22,54.15,56.46,448300.0],["2022-05-11",56.85,58.51,55.33,55.7,257300.0],["2022-05-12",55.39,57.37,54.98,57.05,184400.0],["2022-05-13",57.63,60.19,57.63,59.94,270300.0],["2022-05-16",59.68,60.2,58.19,58.98,160300.0],["2022-05-17",60.53,61.38,59.08,61.16,152100.0],["2022-05-18",60.31,60.31,55.105,55.82,221500.0],["2022-05-19",55.35,55.81,54.16,54.51,152500.0],["2022-05-20",55.44,55.45,52.86,54.86,115200.0],["2022-05-23",55.56,55.61,53.76,54.9,257400.0],["2022-05-24",54.78,56.925,53.45,56.16,221000.0],["2022-05-25",56.21,58.9,55.4,57.77,135200.0],["2022-05-26",58.41,60.02,58.05,58.56,220600.0],["2022-05-27",58.16,59.63,58.16,58.56,186500.0],["2022-05-31",58.39,59.26,57.712,58.6,145500.0],["2022-06-01",59.42,59.98,57.51,58.69,137000.0],["2022-06-02",58.6,59.686,58.18,58.61,115800.0],["2022-06-03",58.03,58.58,56.44,56.94,116800.0],["2022-06-06",57.6,58.925,56.845,58.66,163200.0],["2022-06-07",58.0,59.595,56.93,58.99,106800.0],["2022-06-08",58.59,59.4,57.9,59.25,76300.0],["2022-06-09",59.07,59.75,58.77,59.09,86300.0],["2022-06-10",58.2,58.96,55.51,55.89,150900.0],["2022-06-13",54.34,55.61,53.31,53.63,149300.0],["2022-06-14",53.96,55.06,52.83,54.91,116500.0],["2022-06-15",55.16,55.36,53.41,53.8,174400.0],["2022-06-16",52.55,52.67,48.31,48.72,197100.0],["2022-06-17",49.29,51.4,49.29,51.2,200700.0],["2022-06-21",52.04,52.285,50.51,51.86,174400.0],["2022-06-22",51.31,52.97,51.31,52.68,132300.0],["2022-06-23",52.81,53.87,52.32,53.52,89400.0],["2022-06-24",53.73,54.93,53.04,53.6,358600.0],["2022-06-27",54.22,54.75,53.36,54.03,133000.0],["2022-06-28",54.07,54.97,53.05,53.33,461500.0],["2022-06-29",53.18,53.965,52.23,53.89,163100.0],["2022-06-30",52.91,53.545,51.54,52.71,166600.0],["2022-07-01",52.34,53.48,51.58,53.03,135300.0],["2022-07-05",52.42,55.25,51.92,54.89,205400.0],["2022-07-06",54.93,55.52,53.6,54.51,121500.0],["2022-07-07",54.76,56.43,54.76,55.98,191800.0],["2022-07-08",55.73,56.38,54.96,56.38,140300.0],["2022-07-11",55.77,56.18,55.08,55.96,161900.0],["2022-07-12",55.95,57.46,55.95,56.66,99300.0],["2022-07-13",55.71,57.98,55.41,57.52,95200.0],["2022-07-14",56.8,57.45,55.89,56.47,103600.0],["2022-07-15",57.5,58.205,56.18,57.5,86400.0],["2022-07-18",58.06,58.06,55.62,56.26,147200.0],["2022-07-19",56.71,58.28,56.71,57.79,125200.0],["2022-07-20",57.87,59.93,57.59,59.57,208700.0],["2022-07-21",59.58,60.675,58.74,60.5,181300.0],["2022-07-22",60.5,60.7,59.59,60.16,107400.0],["2022-07-25",60.42,60.6,59.59,60.5,92600.0],["2022-07-26",60.32,60.959,59.49,60.2,125300.0],["2022-07-27",60.4,62.06,59.78,61.59,129500.0],["2022-07-28",61.9,62.3,61.0,61.54,82200.0],["2022-07-29",61.71,62.5,61.24,62.45,95900.0],["2022-08-01",62.11,64.225,61.271,62.9,153300.0],["2022-08-02",62.83,62.83,60.15,61.64,126100.0],["2022-08-03",61.92,64.0,61.92,63.23,103000.0],["2022-08-04",63.21,63.99,62.01,63.1,56900.0],["2022-08-05",62.63,63.65,62.06,62.98,56100.0],["2022-08-08",63.22,64.68,63.22,64.2,77700.0],["2022-08-09",64.12,64.12,62.28,63.36,85700.0],["2022-08-10",64.33,65.117,64.01,65.03,69200.0],["2022-08-11",65.56,66.03,64.661,64.96,103800.0],["2022-08-12",65.25,66.86,65.04,66.53,112600.0],["2022-08-15",66.3,68.165,65.635,68.05,121100.0],["2022-08-16",67.69,69.91,67.294,68.37,130500.0],["2022-08-17",67.47,69.48,67.47,69.0,167300.0],["2022-08-18",69.41,70.87,69.31,70.49,140900.0],["2022-08-19",69.75,70.26,67.715,68.33,167900.0],["2022-08-22",67.78,67.98,66.13,66.56,170200.0],["2022-08-23",66.6,68.0,66.58,66.82,109400.0],["2022-08-24",66.97,68.045,66.45,67.19,395600.0],["2022-08-25",67.8,67.8,63.39,66.39,382200.0],["2022-08-26",67.0,67.71,63.08,63.39,391600.0],["2022-08-29",63.2,64.0,61.86,62.01,272900.0],["2022-08-30",62.64,63.08,61.52,61.56,212400.0],["2022-08-31",62.05,62.365,59.78,60.03,343400.0],["2022-09-01",59.55,60.015,58.34,58.5,142800.0],["2022-09-02",59.51,59.51,57.34,58.42,115400.0],["2022-09-06",58.35,58.35,55.0,55.93,227200.0],["2022-09-07",56.21,58.32,55.66,57.76,175500.0],["2022-09-08",56.62,56.62,54.92,55.04,364700.0],["2022-09-09",55.5,55.5,53.57,54.73,214600.0],["2022-09-12",55.69,56.56,54.92,55.63,125500.0],["2022-09-13",54.23,54.705,53.635,54.38,248000.0],["2022-09-14",54.86,55.35,53.955,54.27,191500.0],["2022-09-15",53.88,55.67,53.88,55.45,155000.0],["2022-09-16",55.0,55.13,52.615,53.05,269600.0],["2022-09-19",52.83,54.175,52.83,53.74,87700.0],["2022-09-20",53.4,53.4,51.33,51.58,145000.0],["2022-09-21",52.07,52.22,50.42,50.59,104300.0],["2022-09-22",50.2,50.8,49.1,50.03,222700.0],["2022-09-23",49.38,49.67,48.51,49.54,266000.0],["2022-09-26",49.28,49.81,48.38,48.81,219600.0],["2022-09-27",49.57,51.38,49.29,51.22,235300.0],["2022-09-28",51.23,53.09,51.23,52.05,147700.0],["2022-09-29",51.18,51.18,49.84,50.43,135800.0],["2022-09-30",49.56,50.38,47.89,47.99,249500.0],["2022-10-03",48.68,48.68,46.71,47.2,278900.0],["2022-10-04",48.03,49.0,48.03,48.53,248100.0],["2022-10-05",47.78,48.03,46.55,47.47,138500.0],["2022-10-06",47.5,48.14,46.86,48.01,124700.0],["2022-10-07",47.85,48.26,46.525,46.96,117800.0],["2022-10-10",47.21,47.3,46.3,47.27,141200.0],["2022-10-11",47.23,48.83,46.69,48.42,155000.0],["2022-10-12",48.42,49.38,47.86,49.15,143700.0],["2022-10-13",48.23,50.24,47.51,49.94,104400.0],["2022-10-14",50.04,50.26,47.14,47.17,159600.0],["2022-10-17",47.68,48.18,46.7,47.23,189600.0],["2022-10-18",48.14,49.173,48.06,48.9,183800.0],["2022-10-19",48.24,48.71,46.85,48.1,160800.0],["2022-10-20",48.07,48.755,46.955,47.53,128800.0],["2022-10-21",47.69,48.28,47.21,47.81,148300.0],["2022-10-24",47.69,49.64,47.68,49.51,134600.0],["2022-10-25",49.67,52.05,49.6,51.99,182600.0],["2022-10-26",52.15,53.51,51.58,53.04,141300.0],["2022-10-27",53.44,53.72,52.36,52.64,139100.0],["2022-10-28",52.63,54.35,51.94,53.83,113600.0],["2022-10-31",53.3,54.06,52.57,52.9,117900.0],["2022-11-01",53.49,54.67,52.96,53.73,101000.0],["2022-11-02",53.25,53.71,51.22,51.24,198000.0],["2022-11-03",50.71,52.57,49.85,52.25,140700.0],["2022-11-04",51.09,56.285,51.09,53.96,205500.0],["2022-11-07",53.9,53.995,52.5,53.64,121000.0],["2022-11-08",53.58,55.38,53.41,55.1,166600.0],["2022-11-09",54.87,55.48,53.81,54.3,170200.0],["2022-11-10",56.15,58.825,56.15,57.79,161900.0],["2022-11-11",58.05,60.62,57.64,60.02,123200.0],["2022-11-14",59.28,60.48,58.16,59.2,224400.0],["2022-11-15",60.36,60.7,59.06,59.73,108200.0],["2022-11-16",59.59,59.59,57.23,57.63,107800.0],["2022-11-17",56.91,58.08,56.67,58.08,81400.0],["2022-11-18",59.11,59.55,57.3,59.22,158800.0],["2022-11-21",59.1,59.38,55.92,56.32,164700.0],["2022-11-22",56.4,58.06,55.93,57.98,90800.0],["2022-11-23",57.77,58.55,56.685,56.72,66300.0],["2022-11-25",56.36,57.32,56.36,56.95,31600.0],["2022-11-28",56.86,57.18,55.95,56.58,101000.0],["2022-11-29",56.63,57.695,55.99,56.94,71000.0],["2022-11-30",56.94,57.77,55.378,57.71,135900.0],["2022-12-01",58.15,58.97,57.16,58.09,99800.0],["2022-12-02",57.05,58.81,57.05,58.41,50200.0],["2022-12-05",57.92,57.92,56.59,56.69,67900.0],["2022-12-06",56.69,57.63,55.695,56.06,80800.0],["2022-12-07",55.66,56.77,55.41,55.66,107800.0],["2022-12-08",55.76,56.353,55.41,55.67,74100.0],["2022-12-09",55.64,55.81,54.81,55.41,106800.0],["2022-12-12",55.71,57.32,55.01,56.87,183000.0],["2022-12-13",58.92,59.49,56.21,56.38,109900.0],["2022-12-14",56.59,57.5,55.75,56.43,135600.0],["2022-12-15",55.68,56.59,55.09,55.95,144800.0],["2022-12-16",55.77,56.813,55.105,55.45,174800.0],["2022-12-19",55.1,56.03,53.91,54.29,106600.0],["2022-12-20",54.16,54.6,53.18,53.77,129500.0],["2022-12-21",54.39,55.45,53.99,55.35,81200.0],["2022-12-22",54.82,54.82,52.68,53.3,114300.0],["2022-12-23",53.62,54.0,52.68,53.92,89100.0],["2022-12-27",54.33,54.33,53.39,53.57,66300.0],["2022-12-28",53.69,53.73,51.74,51.75,85400.0],["2022-12-29",52.4,53.71,52.4,53.39,80700.0],["2022-12-30",52.89,53.595,52.89,53.3,88100.0],["2023-01-03",53.99,54.09,53.0,53.42,108000.0],["2023-01-04",53.9,55.4,53.9,55.23,81400.0],["2023-01-05",55.23,56.05,54.625,55.55,89200.0],["2023-01-06",56.22,57.455,55.9,57.37,66400.0],["2023-01-09",57.92,58.3,57.31,57.32,168500.0],["2023-01-10",57.18,58.37,57.18,58.14,59700.0],["2023-01-11",58.67,59.2,58.241,58.59,77100.0],["2023-01-12",58.99,59.4,58.01,59.17,66000.0],["2023-01-13",58.49,59.302,58.49,58.77,54700.0],["2023-01-17",58.99,59.582,58.57,58.57,59100.0],["2023-01-18",58.85,59.18,56.271,56.36,72800.0],["2023-01-19",56.08,56.92,55.12,56.57,48600.0],["2023-01-20",56.89,57.64,56.04,57.55,46700.0],["2023-01-23",57.8,58.98,57.302,58.93,77800.0],["2023-01-24",58.82,59.19,58.155,58.95,48300.0],["2023-01-25",58.42,58.95,57.63,58.66,60500.0],["2023-01-26",58.6,59.245,56.61,56.85,117600.0],["2023-01-27",56.65,57.14,56.38,56.51,72900.0],["2023-01-30",56.34,58.45,56.34,57.22,104500.0],["2023-01-31",57.67,60.59,57.67,60.59,119600.0],["2023-02-01",60.52,63.0,60.1,62.69,125700.0],["2023-02-02",62.9,65.45,62.5,65.17,169600.0],["2023-02-03",62.86,64.96,62.8,63.77,142400.0],["2023-02-06",63.4,64.134,62.33,62.49,173500.0],["2023-02-07",63.03,64.03,62.36,63.38,237000.0],["2023-02-08",63.35,64.43,62.22,63.81,287100.0],["2023-02-09",64.39,65.0,60.55,61.04,208000.0],["2023-02-10",60.67,60.98,59.281,60.43,129600.0],["2023-02-13",60.37,62.375,60.089,61.75,129600.0],["2023-02-14",61.21,61.89,60.4,61.53,71900.0],["2023-02-15",60.91,62.83,60.097,62.69,73300.0],["2023-02-16",61.76,63.16,61.67,61.69,71700.0],["2023-02-17",61.74,62.375,61.23,62.26,84300.0],["2023-02-21",61.33,61.48,59.25,60.54,153800.0],["2023-02-22",60.52,61.82,60.24,61.43,99500.0],["2023-02-23",61.73,62.28,60.08,60.95,199200.0],["2023-02-24",60.2,60.8,59.59,60.61,115400.0],["2023-02-27",61.01,61.39,59.83,59.92,77700.0],["2023-02-28",59.78,60.43,59.13,59.76,206300.0],["2023-03-01",59.65,60.75,58.78,59.22,147400.0],["2023-03-02",58.64,60.225,58.6,60.0,93300.0],["2023-03-03",60.6,60.872,59.879,60.27,107400.0],["2023-03-06",60.29,60.58,59.47,59.8,97300.0],["2023-03-07",59.57,61.1,59.57,60.4,190800.0],["2023-03-08",60.77,61.69,60.265,60.38,96900.0],["2023-03-09",60.34,60.81,58.53,58.53,85700.0],["2023-03-10",58.8,58.87,56.5,57.29,78900.0],["2023-03-13",56.2,56.59,55.23,56.1,102700.0],["2023-03-14",57.09,57.636,56.16,56.55,95500.0],["2023-03-15",55.32,56.07,54.61,55.38,99900.0],["2023-03-16",54.57,56.07,54.28,55.71,94500.0],["2023-03-17",55.46,55.82,53.63,53.74,169100.0],["2023-03-20",54.2,55.025,53.5,53.77,124300.0],["2023-03-21",54.91,56.16,54.88,55.97,70300.0],["2023-03-22",55.87,56.37,54.41,54.43,71700.0],["2023-03-23",54.86,55.59,53.71,54.25,104100.0],["2023-03-24",53.73,54.3,52.54,54.1,124900.0],["2023-03-27",54.4,55.185,53.84,54.33,64500.0],["2023-03-28",54.15,55.21,54.095,54.45,99800.0],["2023-03-29",55.0,55.0,54.27,54.35,96700.0],["2023-03-30",54.76,55.405,54.06,54.15,78200.0],["2023-03-31",54.41,56.63,54.41,56.45,184600.0],["2023-04-03",56.41,57.35,56.0,56.66,134300.0],["2023-04-04",56.94,56.94,54.03,54.49,84400.0],["2023-04-05",54.25,54.25,52.35,53.07,144200.0],["2023-04-06",53.31,53.31,51.88,51.92,83700.0],["2023-04-10",51.86,53.49,51.75,53.01,121000.0],["2023-04-11",53.16,54.97,53.16,54.76,139900.0],["2023-04-12",55.25,55.38,53.87,54.55,166000.0],["2023-04-13",54.88,55.23,54.2,55.2,78500.0],["2023-04-14",55.3,56.29,55.04,55.7,162400.0],["2023-04-17",55.73,56.17,54.73,56.05,100900.0],["2023-04-18",56.03,56.825,55.825,56.65,113400.0],["2023-04-19",56.82,56.9,55.94,56.76,129600.0],["2023-04-20",56.04,56.855,55.43,56.42,214000.0],["2023-04-21",56.31,57.54,55.85,57.04,188700.0],["2023-04-24",56.88,57.58,56.11,56.36,84700.0],["2023-04-25",55.74,55.92,54.8,55.25,117600.0],["2023-04-26",54.8,55.58,54.42,54.62,85100.0],["2023-04-27",54.36,55.47,53.87,55.41,123700.0],["2023-04-28",55.33,56.81,54.97,56.75,157100.0],["2023-05-01",56.28,57.277,55.98,56.71,109200.0],["2023-05-02",56.23,56.79,55.575,56.6,175500.0],["2023-05-03",59.11,60.12,56.94,57.24,274400.0],["2023-05-04",56.54,56.84,54.84,55.75,144300.0],["2023-05-05",57.0,57.8,56.49,57.5,211000.0],["2023-05-08",57.84,58.97,57.33,58.26,117600.0],["2023-05-09",58.0,58.0,56.15,56.19,100200.0],["2023-05-10",57.0,57.93,54.085,54.45,166300.0],["2023-05-11",54.37,55.3,53.92,55.12,106200.0],["2023-05-12",55.35,55.73,54.7,55.15,144300.0],["2023-05-15",55.34,55.34,54.35,54.96,196500.0],["2023-05-16",54.42,54.88,53.24,53.33,122000.0],["2023-05-17",53.45,55.02,53.2,54.75,105700.0],["2023-05-18",54.81,56.34,54.49,56.23,97100.0],["2023-05-19",56.85,56.85,53.2,53.62,151900.0],["2023-05-22",53.7,54.49,53.51,54.04,97400.0],["2023-05-23",53.89,54.975,53.65,53.92,128200.0],["2023-05-24",53.82,54.39,52.7,52.86,124000.0],["2023-05-25",52.87,53.7,52.57,53.41,98200.0],["2023-05-26",53.41,53.96,53.235,53.81,65900.0],["2023-05-30",54.18,54.86,52.98,53.56,120400.0],["2023-05-31",53.22,53.3,51.55,52.45,190700.0],["2023-06-01",52.45,52.7,51.93,52.14,120100.0],["2023-06-02",53.0,54.59,52.43,54.3,364200.0],["2023-06-05",54.35,54.58,53.19,53.74,147400.0],["2023-06-06",53.83,58.24,53.83,57.53,195900.0],["2023-06-07",58.05,60.82,58.05,60.58,176300.0],["2023-06-08",60.41,60.41,59.0,59.59,108000.0],["2023-06-09",59.5,60.51,57.2,59.93,167200.0],["2023-06-12",59.03,60.35,59.03,59.7,177800.0],["2023-06-13",59.91,62.11,59.91,61.67,127700.0],["2023-06-14",61.82,62.36,60.735,61.24,164400.0],["2023-06-15",60.79,61.87,60.577,61.46,126100.0],["2023-06-16",61.01,61.24,57.57,57.82,333700.0],["2023-06-20",57.58,58.645,57.14,57.9,101500.0],["2023-06-21",57.7,58.82,57.41,58.19,86500.0],["2023-06-22",58.01,58.22,57.0,57.52,79000.0],["2023-06-23",56.54,57.63,56.02,56.25,361900.0],["2023-06-26",56.24,57.69,56.24,56.87,75700.0],["2023-06-27",56.97,58.39,56.97,58.15,112900.0],["2023-06-28",58.11,58.66,57.61,57.91,105900.0],["2023-06-29",57.99,58.88,57.99,58.75,104000.0],["2023-06-30",59.15,59.49,58.5,58.66,149900.0],["2023-07-03",58.77,59.42,58.77,59.41,47500.0],["2023-07-05",59.28,59.28,57.19,57.68,126300.0],["2023-07-06",57.0,57.385,56.0,56.34,144700.0],["2023-07-07",56.58,57.11,55.82,55.95,126000.0],["2023-07-10",55.85,56.73,55.385,55.76,185400.0],["2023-07-11",56.07,57.11,55.85,56.99,125100.0],["2023-07-12",57.98,58.31,57.51,58.04,130400.0],["2023-07-13",58.1,58.125,57.15,57.83,101700.0],["2023-07-14",57.89,57.89,54.0,55.68,186700.0],["2023-07-17",55.11,56.16,54.793,55.66,143600.0],["2023-07-18",55.69,56.975,55.69,56.9,186300.0],["2023-07-19",57.07,58.47,57.0,57.98,145400.0],["2023-07-20",57.98,57.98,57.0,57.19,84000.0],["2023-07-21",57.79,58.28,57.24,57.64,118200.0],["2023-07-24",57.73,58.583,57.6,58.18,103000.0],["2023-07-25",57.98,59.1,57.98,58.75,75700.0],["2023-07-26",58.51,59.54,58.02,59.33,99000.0],["2023-07-27",59.56,60.715,58.42,58.43,164900.0],["2023-07-28",58.95,59.1,57.98,58.52,104500.0],["2023-07-31",58.76,59.95,58.56,59.95,118800.0],["2023-08-01",59.72,60.375,59.09,60.31,121800.0],["2023-08-02",59.5,60.39,59.365,59.83,88200.0],["2023-08-03",59.44,59.57,54.64,55.73,263600.0],["2023-08-04",55.97,57.06,55.345,56.82,125100.0],["2023-08-07",56.88,58.7,56.79,57.68,87500.0],["2023-08-08",57.28,57.28,55.95,57.1,79500.0],["2023-08-09",56.89,57.58,56.38,56.67,97300.0],["2023-08-10",56.71,57.29,55.93,56.65,95100.0],["2023-08-11",56.33,56.83,56.23,56.34,78700.0],["2023-08-14",56.23,56.4,55.78,56.39,70800.0],["2023-08-15",56.17,56.31,54.89,54.89,84400.0],["2023-08-16",54.89,55.55,54.1,54.1,84300.0],["2023-08-17",54.19,54.71,53.94,54.1,67500.0],["2023-08-18",53.73,54.948,53.73,54.69,73800.0],["2023-08-21",54.77,55.14,53.78,54.18,55800.0],["2023-08-22",54.14,54.66,53.16,53.42,95800.0],["2023-08-23",53.65,54.14,53.105,53.99,67100.0],["2023-08-24",53.83,53.85,53.17,53.31,96500.0],["2023-08-25",53.7,54.615,53.099,53.88,80200.0],["2023-08-28",54.02,54.66,53.05,53.42,125600.0],["2023-08-29",52.9,54.05,51.8,52.55,242800.0],["2023-08-30",51.26,51.85,48.98,50.33,346200.0],["2023-08-31",50.07,50.545,48.49,48.56,298900.0],["2023-09-01",49.04,50.78,48.85,50.12,224500.0],["2023-09-05",49.95,49.95,48.39,48.6,187600.0],["2023-09-06",48.66,48.9,47.7,48.56,178400.0],["2023-09-07",48.24,48.62,47.69,48.1,152100.0],["2023-09-08",48.1,48.55,47.82,48.19,256800.0],["2023-09-11",48.39,48.81,47.36,47.85,203800.0],["2023-09-12",48.48,48.84,47.14,47.33,214600.0],["2023-09-13",47.53,48.5,46.843,48.15,192800.0],["2023-09-14",48.52,50.17,48.34,49.76,232300.0],["2023-09-15",49.51,49.6,47.66,48.03,450000.0],["2023-09-18",48.22,48.76,47.615,48.36,160700.0],["2023-09-19",48.42,49.446,48.42,48.9,174800.0],["2023-09-20",49.01,49.49,48.39,48.47,135100.0],["2023-09-21",48.02,48.95,47.79,47.83,143300.0],["2023-09-22",47.88,48.24,46.57,47.35,320400.0],["2023-09-25",47.19,48.16,47.15,47.62,179300.0],["2023-09-26",47.3,47.685,47.12,47.12,168800.0],["2023-09-27",47.57,47.9,47.09,47.88,193800.0],["2023-09-28",47.84,49.06,47.84,48.84,175000.0],["2023-09-29",49.4,49.72,48.89,49.02,153900.0],["2023-10-02",49.02,49.42,48.87,49.41,119500.0],["2023-10-03",49.15,49.37,48.245,48.67,107000.0],["2023-10-04",48.56,49.18,47.97,49.02,113300.0],["2023-10-05",49.2,49.284,48.545,48.99,190100.0],["2023-10-06",48.79,49.39,48.22,48.65,145600.0],["2023-10-09",48.22,48.56,47.26,48.46,215600.0],["2023-10-10",48.56,49.74,48.15,49.42,106100.0],["2023-10-11",49.36,50.09,49.125,49.76,92000.0],["2023-10-12",49.0,49.255,47.99,48.53,117600.0],["2023-10-13",48.78,49.02,48.56,48.91,86400.0],["2023-10-16",49.36,50.495,49.02,50.27,135600.0],["2023-10-17",50.0,51.32,49.95,51.14,144100.0],["2023-10-18",50.69,51.38,50.0,50.62,158700.0],["2023-10-19",50.81,50.86,50.104,50.18,104200.0],["2023-10-20",50.56,51.05,49.87,50.0,119700.0],["2023-10-23",49.86,49.87,48.59,48.61,119200.0],["2023-10-24",49.02,49.215,47.89,47.91,124600.0],["2023-10-25",47.69,47.69,46.7,47.31,101300.0],["2023-10-26",47.26,47.58,45.25,45.34,183600.0],["2023-10-27",45.28,45.93,44.73,44.98,161400.0],["2023-10-30",45.3,45.34,43.84,45.12,191000.0],["2023-10-31",44.02,45.58,43.1,43.62,372000.0],["2023-11-01",43.12,44.915,42.91,44.82,345100.0],["2023-11-02",45.57,45.795,43.4,44.1,333400.0],["2023-11-03",45.04,46.77,44.96,46.65,265600.0],["2023-11-06",46.45,46.45,44.8,44.87,154900.0],["2023-11-07",44.68,44.71,43.495,43.55,232900.0],["2023-11-08",43.55,43.895,42.58,43.4,214600.0],["2023-11-09",43.76,43.8,42.53,42.6,169600.0],["2023-11-10",42.56,43.4,42.2,43.21,151900.0],["2023-11-13",42.91,43.08,42.065,42.65,146400.0],["2023-11-14",44.16,45.92,44.16,45.91,178900.0],["2023-11-15",46.18,47.78,46.18,47.03,150000.0],["2023-11-16",46.85,47.05,45.08,45.43,163200.0],["2023-11-17",46.05,46.57,45.59,46.31,142300.0],["2023-11-20",46.31,46.82,46.21,46.75,130400.0],["2023-11-21",46.45,46.67,46.275,46.38,126600.0],["2023-11-22",46.35,47.035,45.69,45.72,116000.0],["2023-11-24",45.75,46.06,45.355,45.76,69600.0],["2023-11-27",45.43,45.542,44.8,44.85,147900.0],["2023-11-28",44.69,45.57,44.59,45.21,117300.0],["2023-11-29",45.7,46.33,44.76,44.88,146700.0],["2023-11-30",45.0,45.075,44.05,44.24,205900.0],["2023-12-01",44.37,47.18,43.94,47.09,185400.0],["2023-12-04",46.84,47.933,46.745,47.16,164700.0],["2023-12-05",46.74,46.74,45.6,45.75,106600.0],["2023-12-06",46.12,47.17,45.955,46.0,138700.0],["2023-12-07",45.88,47.42,45.51,47.015,149200.0],["2023-12-08",46.82,47.64,45.98,46.99,153700.0],["2023-12-11",46.83,46.94,45.93,46.89,237600.0],["2023-12-12",46.93,47.0,45.83,45.83,128500.0],["2023-12-13",46.03,48.06,44.71,48.03,234900.0],["2023-12-14",49.03,51.205,49.03,51.03,316200.0],["2023-12-15",51.29,51.93,50.845,51.54,469100.0],["2023-12-18",52.0,52.4,50.79,51.96,282100.0],["2023-12-19",52.06,53.4,51.789,53.31,301000.0],["2023-12-20",53.3,54.65,52.71,52.76,231400.0],["2023-12-21",53.38,54.81,53.165,54.69,146600.0],["2023-12-22",54.72,55.495,54.07,54.58,134800.0],["2023-12-26",54.37,55.64,54.26,55.39,83100.0],["2023-12-27",55.23,56.03,54.82,55.76,145100.0],["2023-12-28",55.42,55.64,54.44,55.25,106000.0],["2023-12-29",55.28,55.7,54.22,54.82,136600.0],["2024-01-02",54.15,55.07,53.453,53.91,151300.0],["2024-01-03",53.58,53.58,51.59,51.64,212600.0],["2024-01-04",51.75,52.42,50.76,52.23,175200.0],["2024-01-05",51.64,53.06,51.5,52.33,141800.0],["2024-01-08",52.49,53.5,52.02,53.24,128400.0],["2024-01-09",52.7,53.42,52.09,52.57,77000.0],["2024-01-10",52.42,53.35,51.92,52.21,80300.0],["2024-01-11",51.95,52.865,51.37,52.01,238500.0],["2024-01-12",52.77,53.28,50.85,51.17,149600.0],["2024-01-16",50.2,50.7,49.6,49.98,141400.0],["2024-01-17",49.47,50.7,49.47,50.1,229400.0],["2024-01-18",50.38,51.44,50.19,51.03,164900.0],["2024-01-19",51.38,52.24,50.6,52.21,144000.0],["2024-01-22",52.48,53.87,52.48,53.35,107400.0],["2024-01-23",53.98,54.31,53.0,53.0,111700.0],["2024-01-24",53.88,54.22,51.77,52.13,89200.0],["2024-01-25",51.46,52.18,50.12,50.58,198700.0],["2024-01-26",51.23,51.95,49.785,50.0,236600.0],["2024-01-29",50.13,51.209,49.923,51.03,291200.0],["2024-01-30",43.0,43.75,40.4,41.56,2109500.0],["2024-01-31",41.51,43.18,40.29,41.75,600600.0],["2024-02-01",41.75,44.94,41.49,44.89,400600.0],["2024-02-02",44.51,46.835,43.94,46.31,277500.0],["2024-02-05",45.55,45.685,44.45,45.01,239000.0],["2024-02-06",44.65,45.3,44.42,45.03,147300.0],["2024-02-07",45.1,45.125,43.98,44.98,121600.0],["2024-02-08",45.21,46.68,44.825,46.61,152800.0],["2024-02-09",46.87,49.03,46.195,48.96,359800.0],["2024-02-12",48.95,50.388,48.32,49.76,312200.0],["2024-02-13",47.76,48.35,46.47,47.19,261800.0],["2024-02-14",47.75,48.0,46.37,47.39,211400.0],["2024-02-15",47.98,48.915,47.891,48.69,134600.0],["2024-02-16",47.93,48.375,47.26,47.48,154900.0],["2024-02-20",46.17,46.33,41.69,43.15,869000.0],["2024-02-21",43.0,43.81,42.61,42.78,342400.0],["2024-02-22",42.8,42.953,41.97,42.59,372300.0],["2024-02-23",42.87,43.3,42.1,42.19,207600.0],["2024-02-26",43.55,44.05,42.82,43.62,273300.0],["2024-02-27",43.82,45.05,43.68,43.94,217800.0],["2024-02-28",43.24,43.85,43.16,43.21,127900.0],["2024-02-29",43.94,44.32,43.14,43.64,191500.0],["2024-03-01",43.42,43.85,42.6,43.77,198400.0],["2024-03-04",43.77,44.04,42.72,42.81,143300.0],["2024-03-05",42.5,43.52,42.5,42.53,138700.0],["2024-03-06",42.7,43.205,41.45,41.64,150000.0],["2024-03-07",41.8,42.71,41.67,41.76,190300.0],["2024-03-08",42.37,42.95,41.605,41.7,223200.0],["2024-03-11",41.7,41.95,40.26,40.51,124100.0],["2024-03-12",40.6,41.045,40.24,40.44,126600.0],["2024-03-13",40.23,40.98,40.2,40.36,99100.0],["2024-03-14",40.14,40.89,37.7,38.24,412000.0],["2024-03-15",38.27,39.845,38.23,39.34,421600.0],["2024-03-18",39.17,39.715,38.74,39.21,199900.0],["2024-03-19",38.93,40.15,38.93,39.56,217600.0],["2024-03-20",39.5,41.19,39.45,40.69,326200.0],["2024-03-21",41.08,41.47,40.5,41.31,216900.0],["2024-03-22",41.31,41.47,40.67,40.67,178200.0],["2024-03-25",40.85,41.4,40.58,40.64,106700.0],["2024-03-26",41.11,41.22,40.26,40.37,131400.0],["2024-03-27",40.56,42.12,40.56,42.05,151000.0],["2024-03-28",42.14,43.47,42.14,43.28,219800.0],["2024-04-01",43.39,43.955,42.59,43.66,169500.0],["2024-04-02",42.86,43.0,42.12,42.68,225900.0],["2024-04-03",42.18,43.0,42.108,42.92,162900.0],["2024-04-04",43.34,43.71,41.97,42.14,196500.0],["2024-04-05",42.19,43.05,42.065,43.01,244100.0],["2024-04-08",43.23,43.53,42.81,42.89,115200.0],["2024-04-09",42.85,43.45,42.85,43.23,157400.0],["2024-04-10",41.87,42.52,41.23,41.77,174300.0],["2024-04-11",42.15,42.285,41.39,41.82,244600.0],["2024-04-12",41.13,41.21,38.44,38.48,374400.0],["2024-04-15",36.79,37.97,35.055,36.14,930500.0],["2024-04-16",35.91,35.93,34.72,34.89,345500.0],["2024-04-17",34.95,35.1,33.89,33.96,309700.0],["2024-04-18",34.11,34.66,33.785,34.16,451300.0],["2024-04-19",34.02,35.245,33.85,34.48,538600.0],["2024-04-22",34.8,34.8,33.77,34.07,420100.0],["2024-04-23",34.05,34.61,33.91,34.01,554600.0],["2024-04-24",34.19,35.07,33.78,34.74,371200.0],["2024-04-25",34.1,34.12,32.9,33.82,382300.0],["2024-04-26",33.91,34.575,33.81,34.15,172400.0],["2024-04-29",34.5,34.925,34.41,34.79,253200.0],["2024-04-30",34.54,34.68,33.58,34.02,363700.0],["2024-05-01",33.78,34.42,33.04,33.06,530800.0],["2024-05-02",32.0,32.845,31.465,31.79,665800.0],["2024-05-03",32.5,32.95,32.13,32.64,539500.0],["2024-05-06",32.9,34.435,32.9,34.24,405100.0],["2024-05-07",34.31,34.48,34.04,34.45,365400.0],["2024-05-08",34.98,35.61,34.62,35.61,282400.0],["2024-05-09",35.32,35.95,35.18,35.72,207200.0],["2024-05-10",35.64,36.0,35.21,35.96,275400.0],["2024-05-13",36.52,37.41,36.35,36.65,298000.0],["2024-05-14",37.07,37.5,36.0,36.02,263100.0],["2024-05-15",36.41,36.49,34.77,35.14,278800.0],["2024-05-16",35.19,35.19,34.09,34.31,184100.0],["2024-05-17",34.28,35.04,33.83,34.99,219700.0],["2024-05-20",35.0,35.45,34.835,34.85,196300.0],["2024-05-21",34.57,34.62,34.19,34.53,198200.0],["2024-05-22",35.69,36.4,35.02,35.92,282600.0],["2024-05-23",35.38,35.65,34.2,35.42,628500.0],["2024-05-24",35.89,36.44,35.025,36.1,181600.0],["2024-05-28",36.2,37.22,36.07,36.34,255900.0],["2024-05-29",35.58,36.41,35.5,36.3,391400.0],["2024-05-30",36.78,37.6,36.41,37.56,234700.0],["2024-05-31",37.85,38.704,37.495,38.46,308600.0],["2024-06-03",38.58,39.42,38.165,39.27,279600.0],["2024-06-04",38.69,39.32,37.811,37.88,247300.0],["2024-06-05",37.83,38.46,37.27,38.38,138300.0],["2024-06-06",38.03,38.39,36.735,36.98,215200.0],["2024-06-07",36.53,36.775,36.245,36.69,133600.0],["2024-06-10",36.27,36.7,35.9,36.7,128600.0],["2024-06-11",36.28,36.73,36.0,36.52,163700.0],["2024-06-12",37.94,38.58,37.15,37.21,174500.0],["2024-06-13",37.15,37.39,36.43,37.13,172600.0],["2024-06-14",36.57,36.88,36.018,36.21,232800.0],["2024-06-17",36.25,36.62,35.8,36.28,149200.0],["2024-06-18",36.26,36.4,35.67,35.83,179300.0],["2024-06-20",35.49,35.86,35.06,35.13,127500.0],["2024-06-21",34.98,35.63,34.775,35.45,222400.0],["2024-06-24",35.5,36.325,35.3,35.89,150400.0],["2024-06-25",35.83,35.83,34.777,34.97,175900.0],["2024-06-26",34.91,35.5,34.62,35.36,193800.0],["2024-06-27",35.64,35.64,34.41,34.79,139400.0],["2024-06-28",35.13,35.53,34.625,35.04,690300.0],["2024-07-01",35.29,35.37,33.61,33.77,228700.0],["2024-07-02",33.87,33.87,33.09,33.09,147700.0],["2024-07-03",33.39,33.66,33.2,33.57,72100.0],["2024-07-05",33.33,33.48,32.0,32.65,245100.0],["2024-07-08",31.53,32.34,30.95,31.25,307800.0],["2024-07-09",30.97,31.15,30.33,30.52,294400.0],["2024-07-10",30.58,31.07,30.2,31.06,294800.0],["2024-07-11",31.78,32.87,31.4,32.66,328500.0],["2024-07-12",33.17,34.5,32.7,33.87,374200.0],["2024-07-15",33.94,35.08,33.59,35.0,227500.0],["2024-07-16",35.1,38.27,34.78,38.2,380600.0],["2024-07-17",37.61,39.13,37.39,38.76,293400.0],["2024-07-18",38.22,39.66,37.45,37.85,179100.0],["2024-07-19",37.86,38.11,37.3,37.79,140400.0],["2024-07-22",37.59,38.66,36.401,38.34,246800.0],["2024-07-23",37.36,38.0,36.23,37.5,305000.0],["2024-07-24",38.14,38.65,32.92,32.97,557900.0],["2024-07-25",33.17,37.73,33.17,37.25,635400.0],["2024-07-26",38.31,39.18,37.76,39.16,263000.0],["2024-07-29",39.14,39.57,37.93,38.57,201700.0],["2024-07-30",38.06,38.92,37.88,38.49,325200.0],["2024-07-31",38.4,39.46,37.86,38.04,263300.0],["2024-08-01",38.04,38.615,35.25,35.79,272900.0],["2024-08-02",34.37,35.46,33.77,35.46,287400.0],["2024-08-05",32.0,35.07,31.89,35.04,343900.0],["2024-08-06",35.05,36.48,34.61,34.61,170000.0],["2024-08-07",35.44,35.89,33.75,33.97,181100.0],["2024-08-08",34.74,35.35,34.69,35.18,168900.0],["2024-08-09",35.43,35.43,34.49,35.18,110100.0],["2024-08-12",35.06,35.13,34.12,34.15,158700.0],["2024-08-13",34.71,35.35,34.26,35.21,201800.0],["2024-08-14",35.56,35.82,33.54,33.58,153300.0],["2024-08-15",34.72,35.41,34.59,34.87,169600.0],["2024-08-16",34.79,35.33,34.26,34.26,139400.0],["2024-08-19",34.4,34.45,33.81,34.07,128900.0],["2024-08-20",34.17,34.27,33.58,34.07,159300.0],["2024-08-21",34.46,34.96,34.26,34.84,154000.0],["2024-08-22",35.04,35.04,34.005,34.34,194500.0],["2024-08-23",34.72,36.56,34.64,36.26,202100.0],["2024-08-26",36.6,37.23,36.32,36.51,161000.0],["2024-08-27",36.33,36.34,35.13,35.26,136300.0],["2024-08-28",35.0,35.58,34.32,34.84,189500.0],["2024-08-29",32.93,35.74,32.666,34.75,510600.0],["2024-08-30",35.05,36.51,35.05,36.37,302900.0],["2024-09-03",35.99,36.33,35.551,36.06,296800.0],["2024-09-04",36.06,36.85,35.755,36.45,312100.0],["2024-09-05",36.67,37.48,35.58,35.77,351600.0],["2024-09-06",35.52,36.31,35.29,36.2,266700.0],["2024-09-09",36.47,36.9,35.62,35.63,281300.0],["2024-09-10",35.77,35.77,34.41,35.38,316000.0],["2024-09-11",34.95,36.935,34.9,36.82,260500.0],["2024-09-12",37.16,37.16,36.35,37.06,116500.0],["2024-09-13",37.16,39.06,37.16,38.46,188500.0],["2024-09-16",38.65,38.74,37.5,38.61,271300.0],["2024-09-17",39.14,39.73,38.61,39.29,197000.0],["2024-09-18",39.46,40.89,38.89,39.24,192800.0],["2024-09-19",40.48,40.48,39.47,39.95,209900.0],["2024-09-20",39.83,40.055,39.31,39.57,355600.0],["2024-09-23",39.62,39.93,37.87,38.19,195800.0],["2024-09-24",38.55,39.013,38.48,38.82,158600.0],["2024-09-25",39.08,39.08,37.6,37.62,192600.0],["2024-09-26",38.31,39.015,38.17,38.33,138500.0],["2024-09-27",38.98,40.17,38.95,39.15,162400.0],["2024-09-30",38.75,39.12,38.37,38.81,139500.0],["2024-10-01",38.63,39.33,37.74,38.92,230300.0],["2024-10-02",38.56,40.75,38.56,39.97,514800.0],["2024-10-03",39.79,40.49,39.18,39.96,383500.0],["2024-10-04",40.55,40.91,39.17,39.7,214200.0],["2024-10-07",39.26,39.63,38.68,39.52,188800.0],["2024-10-08",39.56,39.56,38.74,39.01,153800.0],["2024-10-09",38.96,40.64,38.96,40.39,148100.0],["2024-10-10",39.68,40.185,39.175,40.0,150400.0],["2024-10-11",39.83,41.2,39.83,40.75,151300.0],["2024-10-14",40.58,41.37,40.121,41.28,170800.0],["2024-10-15",41.16,42.8,41.16,42.19,241900.0],["2024-10-16",42.41,44.31,42.385,42.63,342800.0],["2024-10-17",42.54,43.49,41.725,43.43,214200.0],["2024-10-18",43.6,43.66,42.67,43.21,130800.0],["2024-10-21",43.1,43.1,41.83,41.85,110300.0],["2024-10-22",41.33,41.33,40.52,40.59,150400.0],["2024-10-23",40.3,40.54,38.46,38.64,158500.0],["2024-10-24",38.73,39.74,38.48,39.68,137900.0],["2024-10-25",40.14,41.07,39.99,40.52,109300.0],["2024-10-28",41.08,42.04,41.08,41.91,123000.0],["2024-10-29",41.84,42.39,41.16,42.36,129700.0],["2024-10-30",42.13,43.22,41.63,42.22,206200.0],["2024-10-31",45.7,47.82,44.065,44.88,630500.0],["2024-11-01",44.06,44.7,43.49,43.93,392800.0],["2024-11-04",44.0,44.44,42.285,42.33,311300.0],["2024-11-05",42.25,44.04,42.0,43.8,243100.0],["2024-11-06",45.9,47.3,44.995,45.3,389000.0],["2024-11-07",45.37,46.115,44.29,44.94,225600.0],["2024-11-08",44.79,44.79,43.87,43.96,113400.0],["2024-11-11",44.55,44.83,43.45,43.76,155200.0],["2024-11-12",43.72,43.83,41.05,41.63,292600.0],["2024-11-13",42.25,42.25,41.242,41.38,163100.0],["2024-11-14",41.46,42.02,41.2,41.5,193800.0],["2024-11-15",41.77,41.77,40.485,41.22,123000.0],["2024-11-18",41.01,41.81,40.852,41.02,102600.0],["2024-11-19",40.74,40.74,39.6,40.35,140900.0],["2024-11-20",40.0,40.55,39.66,40.55,186600.0],["2024-11-21",40.55,42.14,40.55,42.06,124800.0],["2024-11-22",42.37,43.34,42.275,43.15,148200.0],["2024-11-25",43.64,46.81,43.64,45.22,237000.0],["2024-11-26",44.47,44.91,41.96,42.15,273700.0],["2024-11-27",42.46,44.39,42.46,43.64,230300.0],["2024-11-29",42.01,43.98,42.01,43.35,95900.0],["2024-12-02",43.51,44.62,42.921,43.39,186100.0],["2024-12-03",43.48,44.15,42.88,43.975,173200.0],["2024-12-04",43.59,44.94,43.54,44.23,239400.0],["2024-12-05",44.12,44.75,43.51,43.57,133500.0],["2024-12-06",44.29,45.02,42.98,43.08,94600.0],["2024-12-09",43.29,44.67,43.29,43.67,110800.0],["2024-12-10",43.56,44.46,42.3,44.28,122400.0],["2024-12-11",44.81,44.81,43.84,44.23,105600.0],["2024-12-12",44.01,44.62,43.75,44.14,82300.0],["2024-12-13",43.82,43.82,40.74,42.21,205500.0],["2024-12-16",42.27,42.82,41.0,41.12,176000.0],["2024-12-17",40.61,40.91,40.105,40.43,161700.0],["2024-12-18",40.92,41.26,38.27,38.5,223100.0],["2024-12-19",38.86,39.805,37.34,37.4,226700.0],["2024-12-20",37.08,38.68,36.4,37.43,380600.0],["2024-12-23",36.99,37.51,36.77,36.92,115200.0],["2024-12-24",37.06,37.4,36.27,36.82,41800.0],["2024-12-26",36.74,37.53,36.565,37.38,78500.0],["2024-12-27",37.09,37.26,36.375,36.59,154400.0],["2024-12-30",36.36,36.98,35.555,36.91,144500.0],["2024-12-31",37.46,38.12,37.365,37.59,138000.0],["2025-01-02",37.8,38.5,36.34,36.38,74000.0],["2025-01-03",36.37,37.458,36.176,37.29,89000.0],["2025-01-06",37.35,38.0,36.58,36.63,108700.0],["2025-01-07",36.31,36.335,35.34,35.61,169900.0],["2025-01-08",35.26,35.51,34.6,35.025,137400.0],["2025-01-10",34.45,34.535,33.59,34.08,192500.0],["2025-01-13",33.8,34.175,33.56,34.08,183800.0],["2025-01-14",34.45,34.585,33.715,34.37,128600.0],["2025-01-15",35.37,35.505,34.675,35.21,134800.0],["2025-01-16",35.23,35.655,34.61,35.59,115400.0],["2025-01-17",36.06,36.37,35.06,35.5,151400.0],["2025-01-21",36.02,37.02,35.605,36.91,126500.0],["2025-01-22",36.79,37.82,36.1,36.51,353100.0],["2025-01-23",36.7,38.27,35.995,38.25,171300.0],["2025-01-24",38.04,38.41,37.569,38.12,154800.0],["2025-01-27",38.2,39.64,38.2,39.5,182500.0],["2025-01-28",38.81,39.145,38.219,38.36,181800.0],["2025-01-29",38.5,38.825,38.06,38.46,203300.0],["2025-01-30",39.6,42.49,38.33,38.88,283400.0],["2025-01-31",37.79,39.45,37.06,38.29,358600.0],["2025-02-03",36.79,37.928,35.55,35.89,268600.0],["2025-02-04",35.85,37.4,35.685,37.3,233100.0],["2025-02-05",37.33,38.46,37.05,38.43,219900.0],["2025-02-06",38.0,39.525,37.7,39.26,173100.0],["2025-02-07",39.06,39.06,37.7,38.18,114700.0],["2025-02-10",38.49,38.49,36.67,36.68,120400.0],["2025-02-11",37.08,37.6,36.08,37.46,142100.0],["2025-02-12",36.69,36.7,35.52,36.48,180400.0],["2025-02-13",36.67,36.68,36.07,36.22,132100.0],["2025-02-14",36.22,37.74,36.03,37.37,250400.0],["2025-02-18",37.99,37.99,36.55,36.85,149200.0],["2025-02-19",36.16,36.85,35.8,36.11,291400.0],["2025-02-20",36.26,36.41,35.235,35.32,118500.0],["2025-02-21",35.71,35.84,34.27,34.51,168800.0],["2025-02-24",34.66,34.89,34.24,34.4,156600.0],["2025-02-25",35.0,35.25,34.515,34.95,126700.0],["2025-02-26",35.09,35.315,34.25,34.36,139500.0],["2025-02-27",34.09,34.405,33.47,33.57,119100.0],["2025-02-28",33.73,34.32,32.89,33.38,164900.0],["2025-03-03",33.55,33.995,32.32,32.48,135900.0],["2025-03-04",32.14,34.84,30.47,30.49,318600.0],["2025-03-05",30.51,31.305,29.695,30.84,218300.0],["2025-03-06",30.59,32.48,30.59,32.45,166700.0],["2025-03-07",32.05,33.49,31.9,32.74,136800.0],["2025-03-10",32.52,32.65,32.09,32.29,109200.0],["2025-03-11",32.41,32.41,30.53,31.32,141400.0],["2025-03-12",31.45,32.445,30.26,30.94,181600.0],["2025-03-13",30.98,30.995,29.85,30.7,193500.0],["2025-03-14",31.31,31.505,30.86,31.32,134000.0],["2025-03-17",31.79,32.855,30.67,31.36,142400.0],["2025-03-18",31.36,31.36,30.51,30.53,86100.0],["2025-03-19",30.73,31.07,30.0,30.81,204200.0],["2025-03-20",29.19,30.25,29.19,29.83,202000.0],["2025-03-21",30.74,30.74,29.02,29.55,325700.0],["2025-03-24",30.1,30.92,30.01,30.39,158800.0],["2025-03-25",30.24,30.67,29.43,29.49,165700.0],["2025-03-26",29.59,30.1,29.474,29.96,86000.0],["2025-03-27",29.71,30.875,29.675,30.82,143100.0],["2025-03-28",30.7,30.7,29.1,29.57,153100.0],["2025-03-31",29.2,30.83,29.0,30.68,296600.0],["2025-04-01",30.57,31.35,30.41,30.62,179400.0],["2025-04-02",30.19,31.69,30.19,31.61,182600.0],["2025-04-03",29.9,30.28,28.44,28.71,283600.0],["2025-04-04",26.71,28.55,25.925,28.51,473400.0],["2025-04-07",27.45,29.17,26.275,26.43,746200.0],["2025-04-08",27.64,27.64,24.89,25.17,370900.0],["2025-04-09",24.75,28.56,24.425,28.35,431400.0],["2025-04-10",27.52,27.95,25.92,26.5,189200.0],["2025-04-11",26.77,27.35,25.925,27.21,181500.0],["2025-04-14",27.93,28.2,25.345,27.04,244900.0],["2025-04-15",26.79,27.31,25.77,26.64,237000.0],["2025-04-16",26.44,26.69,25.67,26.11,195800.0],["2025-04-17",26.05,27.155,26.05,27.01,245700.0],["2025-04-21",26.55,27.19,26.1,27.12,230500.0],["2025-04-22",27.48,27.995,26.94,27.92,183000.0],["2025-04-23",29.04,29.595,28.09,28.14,267000.0],["2025-04-24",28.44,28.88,28.19,28.67,145200.0],["2025-04-25",28.87,28.87,28.04,28.84,159800.0],["2025-04-28",28.76,29.3,28.255,28.65,127300.0],["2025-04-29",28.69,29.03,28.4,28.91,178800.0],["2025-04-30",28.38,28.705,27.5,28.56,292100.0],["2025-05-01",28.65,29.42,28.525,29.05,274500.0],["2025-05-02",29.21,30.0,29.12,29.92,187200.0],["2025-05-05",29.54,30.28,29.49,29.71,220000.0],["2025-05-06",29.39,29.72,28.72,29.11,196600.0],["2025-05-07",29.22,30.115,29.11,29.76,242600.0],["2025-05-08",29.4,31.11,28.11,30.77,354600.0],["2025-05-09",30.84,30.84,29.32,29.35,208500.0],["2025-05-12",31.55,33.033,31.44,32.63,289500.0],["2025-05-13",32.92,33.55,32.3,32.49,164800.0],["2025-05-14",32.16,32.734,31.905,31.96,151400.0],["2025-05-15",32.06,32.55,31.45,32.24,118100.0],["2025-05-16",32.25,32.77,32.055,32.21,153200.0],["2025-05-19",31.55,32.0,31.48,31.91,110500.0],["2025-05-20",31.7,32.25,31.61,31.91,118600.0],["2025-05-21",31.23,31.23,29.965,30.06,187500.0],["2025-05-22",30.04,30.37,29.61,30.03,100000.0],["2025-05-23",29.12,29.945,29.04,29.57,110500.0],["2025-05-27",29.84,30.915,29.84,30.75,131000.0],["2025-05-28",30.78,30.85,30.07,30.11,81500.0],["2025-05-29",30.61,30.66,29.794,30.14,106000.0],["2025-05-30",30.09,30.32,29.77,30.14,149200.0],["2025-06-02",30.13,30.13,29.01,29.4,138700.0],["2025-06-03",29.17,30.877,28.905,30.73,171300.0],["2025-06-04",30.91,31.76,30.805,31.56,151600.0],["2025-06-05",31.3,31.57,30.7,31.18,126100.0],["2025-06-06",31.52,31.95,31.215,31.48,98900.0],["2025-06-09",31.71,32.63,31.19,32.19,101100.0],["2025-06-10",32.58,33.575,32.445,33.43,154500.0],["2025-06-11",33.52,33.915,32.49,32.77,314200.0],["2025-06-12",32.41,32.62,31.91,32.31,111100.0],["2025-06-13",31.53,32.11,30.9,31.08,153900.0],["2025-06-16",31.46,32.39,31.325,32.02,121400.0],["2025-06-17",31.75,32.015,31.18,31.36,89800.0],["2025-06-18",31.28,32.09,31.28,31.62,90600.0],["2025-06-20",32.14,32.14,31.29,31.55,191000.0],["2025-06-23",31.39,32.46,31.005,32.4,95700.0],["2025-06-24",32.51,33.19,32.38,32.76,95600.0],["2025-06-25",32.63,32.805,31.45,31.59,127300.0],["2025-06-26",31.69,32.06,31.5,31.8,116700.0],["2025-06-27",32.13,32.71,31.87,32.22,292500.0],["2025-06-30",32.32,32.32,31.275,31.34,161500.0],["2025-07-01",31.22,34.635,31.22,33.795,230400.0],["2025-07-02",33.65,35.24,33.56,34.9,181300.0],["2025-07-03",34.91,35.02,34.22,34.77,66500.0],["2025-07-07",34.57,34.97,33.7,33.99,109500.0],["2025-07-08",34.28,35.29,33.79,34.73,126900.0],["2025-07-09",34.79,35.075,34.28,34.98,86100.0],["2025-07-10",35.04,36.37,34.64,35.63,159900.0],["2025-07-11",35.14,35.73,34.79,35.17,110100.0],["2025-07-14",34.87,34.87,33.92,34.3,108200.0],["2025-07-15",34.36,34.52,32.98,33.0,93500.0],["2025-07-16",33.36,33.45,32.61,32.88,107800.0],["2025-07-17",32.87,33.635,32.74,33.32,112800.0],["2025-07-18",33.78,33.88,32.855,32.91,117100.0],["2025-07-21",33.23,33.81,33.06,33.23,108800.0],["2025-07-22",33.43,36.195,33.43,35.9,151600.0],["2025-07-23",36.53,37.37,36.345,36.87,228200.0],["2025-07-24",36.14,36.14,34.34,35.27,212400.0],["2025-07-25",35.58,35.75,34.47,35.22,122700.0],["2025-07-28",35.51,36.04,35.04,35.34,193100.0],["2025-07-29",35.76,35.76,34.679,35.34,78000.0],["2025-07-30",35.32,35.32,33.7,33.965,106500.0],["2025-07-31",33.55,33.895,33.12,33.31,116000.0],["2025-08-01",32.74,32.86,31.71,32.43,142100.0],["2025-08-04",32.66,33.515,32.52,33.27,65000.0],["2025-08-05",33.55,33.775,33.01,33.64,86000.0],["2025-08-06",33.64,33.825,32.99,33.17,121000.0],["2025-08-07",33.64,33.64,32.17,32.26,118000.0],["2025-08-08",32.3,32.675,31.69,31.9,125300.0],["2025-08-11",31.83,32.51,31.47,32.33,104700.0],["2025-08-12",32.79,35.5,32.725,35.4,146400.0],["2025-08-13",35.8,37.125,35.567,36.96,121800.0],["2025-08-14",36.23,36.74,35.67,36.48,115700.0],["2025-08-15",36.94,36.97,36.18,36.34,148900.0],["2025-08-18",36.39,36.62,35.975,36.12,103800.0],["2025-08-19",36.35,36.91,36.22,36.63,87600.0],["2025-08-20",36.74,37.05,36.13,36.16,109100.0],["2025-08-21",35.72,36.315,35.14,35.94,76400.0],["2025-08-22",36.43,39.43,36.15,39.19,248900.0],["2025-08-25",38.78,39.31,38.35,39.03,118500.0],["2025-08-26",39.0,39.395,38.16,38.29,124300.0],["2025-08-27",38.35,39.65,38.35,39.52,188500.0],["2025-08-28",30.95,34.56,30.434,32.8,957900.0],["2025-08-29",33.14,33.776,32.765,33.2,561400.0],["2025-09-02",32.48,32.86,31.88,32.24,264300.0],["2025-09-03",32.06,32.37,31.336,31.74,236100.0],["2025-09-04",31.76,33.2,31.58,33.2,238900.0],["2025-09-05",33.37,34.0,33.1,33.66,243200.0],["2025-09-08",33.44,33.5,32.39,33.035,234100.0],["2025-09-09",32.73,32.992,31.97,32.54,187300.0],["2025-09-10",32.6,32.6,31.355,32.1,230500.0],["2025-09-11",32.19,33.95,32.19,33.86,219400.0],["2025-09-12",33.66,33.66,32.63,32.66,123600.0],["2025-09-15",33.08,33.45,32.2,33.3,144600.0],["2025-09-16",33.35,34.12,33.11,33.47,165200.0],["2025-09-17",33.53,35.055,33.15,33.26,272800.0],["2025-09-18",33.54,34.01,32.92,33.38,159800.0],["2025-09-19",33.16,33.237,32.03,32.08,389600.0],["2025-09-22",31.95,32.45,31.7,32.3,159600.0],["2025-09-23",32.58,32.82,31.91,31.94,151000.0],["2025-09-24",32.1,32.585,32.085,32.415,148000.0],["2025-09-25",32.1,32.45,31.53,32.16,226800.0],["2025-09-26",32.28,33.77,32.025,33.34,311100.0],["2025-09-29",33.53,33.53,32.05,32.395,245200.0],["2025-09-30",32.44,32.565,31.29,32.45,243300.0],["2025-10-01",32.39,33.07,32.1,32.92,153300.0],["2025-10-02",33.0,33.24,32.25,32.27,146800.0],["2025-10-03",32.3,33.18,32.13,32.36,168500.0],["2025-10-06",32.51,32.51,30.5,30.54,197500.0],["2025-10-07",30.51,30.715,29.83,29.91,171600.0],["2025-10-08",29.93,30.2,29.53,30.19,139900.0],["2025-10-09",30.04,30.08,29.45,29.96,177200.0],["2025-10-10",29.96,30.135,28.4,28.71,187500.0],["2025-10-13",29.0,29.5,28.96,29.29,126900.0],["2025-10-14",29.09,30.769,29.0,30.53,153900.0],["2025-10-15",30.84,31.055,30.0,30.45,131700.0],["2025-10-16",30.5,30.665,30.045,30.29,109100.0],["2025-10-17",30.28,30.63,30.063,30.25,127300.0],["2025-10-20",30.6,31.165,30.43,30.85,102300.0],["2025-10-21",30.86,32.23,30.86,32.2,136200.0],["2025-10-22",32.2,33.14,31.99,32.74,171300.0],["2025-10-23",32.73,34.33,32.54,34.01,208400.0],["2025-10-24",34.13,34.83,33.924,34.52,204200.0],["2025-10-27",34.58,34.83,33.5,33.82,165800.0],["2025-10-28",33.94,33.94,33.205,33.36,83600.0],["2025-10-29",33.2,33.65,32.034,32.57,132800.0],["2025-10-30",32.98,34.115,28.12,28.23,317700.0],["2025-10-31",27.72,28.03,26.595,27.87,524100.0],["2025-11-03",27.55,28.35,26.61,27.29,195500.0],["2025-11-04",27.11,27.29,26.3,27.27,291000.0],["2025-11-05",27.27,28.2,26.7,27.82,232400.0],["2025-11-06",27.54,27.805,26.77,26.92,203300.0],["2025-11-07",26.94,27.36,26.24,26.3,258000.0],["2025-11-10",26.56,26.7,24.96,25.77,253800.0],["2025-11-11",25.95,26.1,25.545,25.79,338200.0],["2025-11-12",25.95,26.755,25.865,26.54,300000.0],["2025-11-13",26.28,26.86,25.255,25.45,218800.0],["2025-11-14",25.37,25.64,25.0,25.42,188400.0],["2025-11-17",25.3,25.43,24.07,24.21,170300.0],["2025-11-18",24.14,25.315,24.08,24.725,344200.0],["2025-11-19",24.78,25.09,24.43,24.49,308200.0],["2025-11-20",24.86,25.43,24.625,24.82,449000.0],["2025-11-21",24.96,27.345,24.96,26.59,358600.0],["2025-11-24",26.45,27.4,25.69,27.07,318900.0],["2025-11-25",27.17,28.88,27.17,28.18,343700.0],["2025-11-26",27.88,29.15,27.86,28.84,206100.0],["2025-11-28",28.72,28.84,28.145,28.39,122300.0],["2025-12-01",27.97,29.13,27.6,28.59,283400.0],["2025-12-02",28.64,28.84,27.14,28.25,437800.0],["2025-12-03",28.53,28.975,27.14,27.15,184900.0],["2025-12-04",27.14,28.23,27.04,27.59,441100.0],["2025-12-05",27.5,28.89,27.48,28.56,273900.0],["2025-12-08",28.7,29.39,28.38,29.22,347200.0],["2025-12-09",29.24,29.91,28.81,29.26,146700.0],["2025-12-10",29.22,30.355,28.695,29.98,208200.0],["2025-12-11",30.15,30.41,29.63,29.87,241000.0],["2025-12-12",30.07,30.12,29.56,29.56,119500.0],["2025-12-15",29.82,29.93,29.14,29.49,143300.0],["2025-12-16",29.51,29.53,28.76,28.84,158300.0],["2025-12-17",29.69,30.0,28.96,29.14,256100.0],["2025-12-18",29.35,29.635,29.03,29.33,145900.0],["2025-12-19",30.57,30.88,29.35,29.42,362700.0],["2025-12-22",29.38,29.65,28.85,28.93,172500.0],["2025-12-23",29.15,29.84,29.11,29.16,223900.0],["2025-12-24",29.36,29.72,29.0,29.08,103000.0],["2025-12-26",28.95,29.46,28.95,29.31,132500.0],["2025-12-29",29.3,29.51,28.75,28.95,98200.0],["2025-12-30",28.91,29.05,28.515,28.57,158100.0],["2025-12-31",28.44,28.51,27.805,28.21,129600.0],["2026-01-02",28.36,28.69,28.01,28.61,269000.0],["2026-01-05",28.55,30.05,28.55,29.54,172900.0],["2026-01-06",29.31,30.855,29.23,30.71,150300.0],["2026-01-07",30.77,31.27,30.315,31.05,238700.0],["2026-01-08",30.75,32.825,30.74,32.38,173900.0],["2026-01-09",32.06,33.0,32.0,32.78,209500.0],["2026-01-12",32.38,33.17,31.39,32.69,155000.0],["2026-01-13",32.67,33.15,32.53,32.87,163800.0],["2026-01-14",32.72,33.53,32.5,33.25,236900.0],["2026-01-15",33.33,34.44,33.065,34.04,128500.0],["2026-01-16",33.98,34.079,33.47,33.6,156300.0],["2026-01-20",32.69,33.2,31.77,32.15,192300.0],["2026-01-21",32.58,33.83,32.422,33.68,115000.0],["2026-01-22",33.75,34.69,33.63,34.04,162600.0],["2026-01-23",33.79,34.005,32.77,32.79,160700.0],["2026-01-26",32.7,33.46,32.37,32.96,108100.0],["2026-01-27",32.56,32.71,31.936,32.41,110400.0],["2026-01-28",32.39,32.52,31.68,31.88,168900.0],["2026-01-29",31.74,32.489,31.45,32.23,148500.0],["2026-01-30",31.79,33.37,31.79,32.5,258700.0],["2026-02-02",32.41,33.12,32.17,32.83,214800.0],["2026-02-03",32.7,34.24,32.13,34.05,242400.0],["2026-02-04",34.24,34.97,33.775,34.61,386700.0],["2026-02-05",31.31,33.125,29.6,30.71,648200.0],["2026-02-06",30.76,31.735,30.45,31.24,268600.0],["2026-02-09",31.09,31.87,30.51,31.42,126400.0],["2026-02-10",31.25,31.645,30.6,31.08,185600.0],["2026-02-11",31.31,31.455,30.84,31.4,133200.0],["2026-02-12",31.7,32.05,30.15,30.54,353700.0],["2026-02-13",30.8,31.855,30.43,31.52,166700.0],["2026-02-17",31.42,31.8,30.92,31.52,152700.0],["2026-02-18",31.29,32.17,31.02,31.85,184000.0],["2026-02-19",31.51,31.57,31.0,31.4,151300.0],["2026-02-20",31.21,32.315,31.03,31.63,172000.0],["2026-02-23",31.37,31.74,29.985,30.55,225500.0],["2026-02-24",30.62,31.26,30.06,30.73,185500.0],["2026-02-25",31.04,31.04,29.33,29.7,176300.0],["2026-02-26",29.75,30.22,29.3,30.18,191100.0],["2026-02-27",29.63,29.76,28.725,29.06,240500.0],["2026-03-02",29.23,29.23,25.69,27.37,945900.0],["2026-03-03",26.74,27.7,26.41,26.98,470100.0],["2026-03-04",27.37,28.465,26.855,27.94,359000.0],["2026-03-05",27.52,28.41,27.16,27.49,324600.0],["2026-03-06",27.0,27.005,25.695,25.77,411000.0],["2026-03-09",25.13,25.7,24.05,25.67,415000.0],["2026-03-10",25.51,26.52,25.51,25.93,345300.0],["2026-03-11",25.87,26.04,24.73,26.0,273700.0],["2026-03-12",25.47,26.14,25.465,25.77,257500.0],["2026-03-13",26.09,26.22,25.54,25.75,297900.0],["2026-03-16",26.18,26.605,25.69,25.9,167500.0],["2026-03-17",26.0,26.6,25.78,26.05,181200.0],["2026-03-18",25.66,26.32,25.16,25.21,223600.0],["2026-03-19",24.94,25.69,24.93,25.41,243100.0],["2026-03-20",25.41,25.765,25.01,25.21,384400.0],["2026-03-23",26.15,26.67,26.0,26.25,428800.0],["2026-03-24",25.84,27.805,25.8,26.88,269500.0],["2026-03-25",27.18,27.435,26.68,26.87,208500.0],["2026-03-26",26.65,27.52,26.6,27.4,430400.0],["2026-03-27",27.02,27.15,26.06,26.08,257600.0],["2026-03-30",26.59,26.79,25.72,26.0,407800.0],["2026-03-31",26.6,26.775,25.59,25.92,314600.0],["2026-04-01",25.92,26.09,25.23,25.35,221300.0],["2026-04-02",24.97,25.16,24.0,24.48,355800.0],["2026-04-06",24.3,24.82,24.01,24.28,301100.0],["2026-04-07",24.1,24.74,23.92,24.15,318800.0],["2026-04-08",25.35,25.88,24.81,24.92,355300.0],["2026-04-09",24.69,25.91,24.31,25.35,615200.0],["2026-04-10",25.43,25.64,25.17,25.48,206800.0],["2026-04-13",25.36,26.19,24.685,25.83,248800.0],["2026-04-14",25.81,26.74,25.5,26.43,398500.0],["2026-04-15",26.18,26.22,24.58,24.76,252600.0],["2026-04-16",24.63,25.87,24.553,24.73,483200.0],["2026-04-17",25.26,27.08,25.22,26.54,832900.0],["2026-04-20",26.26,26.9,26.1,26.71,1250800.0],["2026-04-21",26.82,27.4,26.02,26.1,416300.0],["2026-04-22",26.21,26.31,24.94,25.21,319600.0],["2026-04-23",25.42,26.79,24.77,26.34,604600.0],["2026-04-24",26.19,26.3,25.81,26.1,183700.0],["2026-04-27",26.1,26.47,25.43,25.5,241300.0],["2026-04-28",25.6,25.65,24.85,25.56,224000.0],["2026-04-29",25.54,25.72,25.01,25.22,202600.0],["2026-04-30",25.07,25.71,24.91,25.6,190400.0],["2026-05-01",25.81,25.95,25.386,25.71,161200.0],["2026-05-04",25.63,25.63,23.84,23.96,245400.0],["2026-05-05",24.26,25.36,24.175,25.0,205000.0],["2026-05-06",25.49,26.09,25.435,25.7,233000.0],["2026-05-07",25.72,26.27,25.32,25.4,620100.0],["2026-05-08",27.5,32.0,26.92,30.09,1224400.0],["2026-05-11",30.09,31.045,29.46,29.66,508000.0],["2026-05-12",29.64,29.64,27.9,28.1,419900.0],["2026-05-13",27.87,28.98,27.81,28.14,515000.0],["2026-05-14",28.19,28.6,26.96,27.24,291400.0],["2026-05-15",27.13,27.36,26.15,26.22,301400.0],["2026-05-18",26.07,26.61,25.425,25.62,317900.0],["2026-05-19",25.41,25.59,24.38,24.86,300500.0],["2026-05-20",24.9,26.07,24.39,26.01,280700.0],["2026-05-21",25.8,27.41,25.13,26.86,327300.0],["2026-05-22",27.0,27.6,26.63,27.57,291200.0],["2026-05-26",27.91,28.83,27.86,28.68,421200.0],["2026-05-27",29.09,29.76,28.11,28.24,343000.0],["2026-05-28",28.24,28.65,27.76,27.84,345500.0],["2026-05-29",27.79,28.126,27.27,27.46,429700.0],["2026-06-01",27.3,28.06,26.97,28.01,249300.0],["2026-06-02",28.09,28.22,27.46,27.52,262700.0],["2026-06-03",27.13,27.8,27.0,27.28,267400.0],["2026-06-04",27.69,27.94,26.17,27.07,418500.0],["2026-06-05",27.05,27.69,26.15,26.39,160200.0],["2026-06-08",26.5,27.505,26.335,27.09,382100.0],["2026-06-09",27.52,28.44,27.47,28.02,214200.0],["2026-06-10",28.19,28.31,26.59,26.605,205700.0],["2026-06-11",27.19,27.46,26.44,27.14,184400.0],["2026-06-12",27.34,28.28,27.29,27.88,205600.0],["2026-06-15",28.4,29.14,27.59,27.69,340400.0],["2026-06-16",27.7,28.265,27.57,28.03,162500.0],["2026-06-17",27.82,28.57,26.7,26.95,175800.0],["2026-06-18",27.45,28.47,27.19,27.25,484400.0],["2026-06-22",27.17,27.685,26.34,26.37,313100.0],["2026-06-23",25.955,26.665,25.955,26.12,333000.0],["2026-06-24",26.43,28.09,26.43,27.39,431800.0],["2026-06-25",27.49,29.17,27.49,29.11,503600.0],["2026-06-26",28.97,29.38,28.23,28.75,692800.0],["2026-06-29",28.72,28.72,27.54,28.14,300700.0],["2026-06-30",28.14,28.2,26.575,27.43,261800.0],["2026-07-01",27.36,27.56,25.6,25.64,357400.0],["2026-07-02",25.78,25.96,24.27,25.07,372800.0],["2026-07-06",25.65,26.02,25.07,25.86,287753.96332],["2026-07-07",26.03,26.2899,25.2975,25.64,244358.866936],["2026-07-08",25.41,25.61,24.53,25.21,298071.489386],["2026-07-09",25.21,26.58,25,26.23,374730.65828],["2026-07-10",26.33,26.995,26.115,26.74,229255.724846],["2026-07-13",26.47,27.35,26.47,26.77,225778.781952],["2026-07-14",26.98,26.98,25.87,26.67,205913.5433],["2026-07-15",26.72,28.51,26.67,27.97,330822.885068],["2026-07-16",28.06,29.35,28.06,28.93,193519.962363],["2026-07-17",28.57,29.575,28.155,28.17,160308.5771],["2026-07-20",28.32,28.32,27.535,28.05,164786.379775],["2026-07-21",28.19,28.4,27.75,28.08,164018.019036],["2026-07-22",28.03,28.68,27.95,28.4,122268.899172],["2026-07-23",28.3,28.3,27.01,27.23,253719.6672],["2026-07-24",27.3,27.91,27.05,27.7,206677.648263],["2026-07-27",27.94,28.49,27.93,28.34,131680.569938],["2026-07-28",28.53,29.4,28.43,28.46,166934.136165],["2026-07-29",28.08,28.285,27.69,27.91,174476.930487],["2026-07-30",27.92,28.13,27.35,28,208270.516513],["2026-07-31",27.85,27.85,26.92,27.57,203028.617978],["2026-08-03",27.85,28.82,27.47,27.92,221176.360724],["2026-08-04",27.92,29.37,27.78,29.24,244553.470704],["2026-08-05",29.19,29.84,29.08,29.28,169091.136679],["2026-08-06",29.28,29.375,28.35,28.61,145922.749326],["2026-08-07",28.72,29.36,28.58,28.88,173391.749597],["2026-08-10",29.06,29.16,28.61,28.805,28099.97293],["2026-08-11",29.04,29.94,28.96,29.68,233669.676642],["2026-08-12",29.68,29.89,28.61,29.34,141412.186606],["2026-08-13",29.49,29.8135,29.03,29.16,128529.000629]]}