{"t":"MTSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-03-15",19.1,21.1,19.0,20.55,4202500.0],["2012-03-16",21.0,21.96,20.52,21.75,277100.0],["2012-03-19",22.06,22.38,20.79,22.0,216100.0],["2012-03-20",21.49,22.43,21.0,21.5,102700.0],["2012-03-21",21.5,21.5,20.51,21.17,212200.0],["2012-03-22",21.2,21.5,20.75,20.88,178500.0],["2012-03-23",21.49,21.49,20.8,20.83,148400.0],["2012-03-26",20.82,21.48,20.51,21.46,76100.0],["2012-03-27",21.5,22.25,21.0,21.0,63600.0],["2012-03-28",21.0,21.6,21.0,21.01,31500.0],["2012-03-29",20.84,21.16,19.82,20.8,77100.0],["2012-03-30",21.01,21.35,20.54,20.74,133400.0],["2012-04-02",20.72,22.25,20.7,21.79,64300.0],["2012-04-03",21.6,22.0,21.25,21.66,113600.0],["2012-04-04",21.51,21.66,20.66,21.3,24700.0],["2012-04-05",21.19,21.74,21.19,21.74,41100.0],["2012-04-09",21.47,21.76,20.05,21.04,27100.0],["2012-04-10",21.15,21.15,20.51,20.7,20600.0],["2012-04-11",21.05,21.15,20.78,21.12,11600.0],["2012-04-12",21.04,21.1,20.78,21.0,25500.0],["2012-04-13",21.01,21.12,20.89,21.06,8700.0],["2012-04-16",21.02,21.06,20.17,20.78,46700.0],["2012-04-17",21.06,21.15,20.86,20.9,35200.0],["2012-04-18",21.09,21.15,19.83,20.41,73600.0],["2012-04-19",20.3,20.54,19.51,19.97,61100.0],["2012-04-20",19.97,20.19,19.23,19.86,138300.0],["2012-04-23",19.75,20.06,19.62,19.83,50800.0],["2012-04-24",20.1,20.35,20.1,20.22,112500.0],["2012-04-25",20.44,20.54,19.31,20.33,58000.0],["2012-04-26",20.46,20.46,19.5,20.01,152900.0],["2012-04-27",20.06,20.65,19.41,19.82,96000.0],["2012-04-30",19.95,20.07,19.35,19.83,27100.0],["2012-05-01",19.9,20.57,19.66,19.91,23000.0],["2012-05-02",19.84,20.61,19.84,20.61,29000.0],["2012-05-03",20.66,20.84,20.12,20.24,29600.0],["2012-05-04",19.74,20.27,19.74,20.0,12600.0],["2012-05-07",20.04,20.55,19.91,20.18,20700.0],["2012-05-08",20.08,20.75,19.66,20.01,60800.0],["2012-05-09",19.54,19.54,14.8,16.4,555600.0],["2012-05-10",16.4,16.61,16.15,16.23,422000.0],["2012-05-11",16.16,16.54,15.46,15.75,147800.0],["2012-05-14",15.59,16.03,15.36,15.66,154000.0],["2012-05-15",15.55,15.94,15.41,15.85,44600.0],["2012-05-16",15.92,16.1,14.91,15.2,58000.0],["2012-05-17",15.32,15.52,13.36,14.26,225600.0],["2012-05-18",13.43,14.48,13.43,13.97,66000.0],["2012-05-21",13.94,15.15,13.94,14.75,83500.0],["2012-05-22",14.75,15.42,14.26,15.29,163900.0],["2012-05-23",14.98,15.58,14.9,15.49,53500.0],["2012-05-24",15.5,15.5,14.6,14.88,160600.0],["2012-05-25",14.96,15.67,14.91,15.56,62600.0],["2012-05-29",15.57,16.35,13.07,15.94,143500.0],["2012-05-30",15.6,16.07,14.87,16.0,77200.0],["2012-05-31",15.98,17.37,15.88,16.56,147900.0],["2012-06-01",16.35,16.35,14.65,16.01,64800.0],["2012-06-04",16.35,16.35,15.86,16.06,37700.0],["2012-06-05",15.91,16.0,15.59,15.75,23800.0],["2012-06-06",15.93,17.0,15.71,16.09,66000.0],["2012-06-07",16.53,16.54,16.11,16.23,48400.0],["2012-06-08",16.17,17.13,16.0,17.07,56700.0],["2012-06-11",17.47,17.47,15.84,16.19,99000.0],["2012-06-12",16.91,16.91,15.91,16.14,25400.0],["2012-06-13",16.2,17.0,15.23,16.25,77300.0],["2012-06-14",16.31,17.08,16.23,16.85,89600.0],["2012-06-15",16.98,17.25,16.69,16.98,45100.0],["2012-06-18",16.92,18.57,16.47,18.37,53400.0],["2012-06-19",18.42,19.14,17.87,18.08,63400.0],["2012-06-20",18.15,18.49,17.41,17.69,30600.0],["2012-06-21",17.67,17.74,15.94,17.5,180300.0],["2012-06-22",17.68,17.77,17.12,17.26,821800.0],["2012-06-25",16.99,17.06,16.38,16.89,42600.0],["2012-06-26",16.91,17.41,16.0,17.37,121100.0],["2012-06-27",17.35,18.9,17.27,18.36,104500.0],["2012-06-28",18.19,18.41,17.42,18.02,23600.0],["2012-06-29",18.39,18.71,18.0,18.5,29400.0],["2012-07-02",18.48,18.57,18.0,18.19,27400.0],["2012-07-03",18.28,18.78,18.2,18.66,7300.0],["2012-07-05",18.69,18.96,18.36,18.77,10500.0],["2012-07-06",18.66,18.66,18.16,18.4,18500.0],["2012-07-09",18.56,18.88,18.41,18.81,37600.0],["2012-07-10",18.99,18.99,18.03,18.2,22600.0],["2012-07-11",18.06,18.06,16.24,16.48,97000.0],["2012-07-12",16.66,17.15,16.48,16.64,45000.0],["2012-07-13",16.69,16.8,16.0,16.26,32500.0],["2012-07-16",16.19,16.24,15.81,15.92,42700.0],["2012-07-17",16.0,17.47,16.0,17.04,12700.0],["2012-07-18",17.05,17.45,17.05,17.45,4700.0],["2012-07-19",17.56,17.63,16.55,17.24,21900.0],["2012-07-20",17.2,17.21,16.15,16.94,14700.0],["2012-07-23",16.58,16.68,16.23,16.23,9000.0],["2012-07-24",16.22,16.22,15.0,15.33,43400.0],["2012-07-25",15.43,17.03,15.17,16.67,15000.0],["2012-07-26",16.79,16.8,16.45,16.71,7800.0],["2012-07-27",16.81,17.43,16.81,17.25,36400.0],["2012-07-30",17.81,18.08,17.57,17.96,9000.0],["2012-07-31",17.83,18.8,17.59,17.69,87600.0],["2012-08-01",17.92,18.73,16.75,16.89,26600.0],["2012-08-02",16.88,17.56,16.52,16.71,23700.0],["2012-08-03",15.5,15.52,12.2,13.23,765000.0],["2012-08-06",13.21,13.75,13.21,13.53,312500.0],["2012-08-07",13.58,13.58,12.49,12.96,186400.0],["2012-08-08",13.22,13.51,12.35,12.64,71900.0],["2012-08-09",12.64,12.88,12.27,12.45,51300.0],["2012-08-10",12.48,13.03,12.27,12.83,47900.0],["2012-08-13",12.76,12.76,11.75,12.39,40900.0],["2012-08-14",12.28,12.45,11.85,11.9,13800.0],["2012-08-15",11.82,11.93,10.6,10.97,164700.0],["2012-08-16",10.98,11.96,10.98,11.72,90000.0],["2012-08-17",11.65,11.69,11.27,11.65,90500.0],["2012-08-20",11.65,11.8,11.37,11.65,83700.0],["2012-08-21",11.69,11.7,10.71,11.01,142600.0],["2012-08-22",11.03,11.25,10.8,11.11,66400.0],["2012-08-23",11.1,11.22,10.86,10.98,97900.0],["2012-08-24",10.92,11.42,10.92,11.2,135700.0],["2012-08-27",11.2,11.42,11.05,11.05,34500.0],["2012-08-28",11.06,11.23,11.06,11.16,26400.0],["2012-08-29",11.27,11.27,11.11,11.15,21100.0],["2012-08-30",11.15,11.3,11.1,11.17,156000.0],["2012-08-31",11.27,11.64,11.2,11.52,26000.0],["2012-09-04",11.55,11.62,10.85,11.0,62200.0],["2012-09-05",11.03,11.12,10.96,11.11,80700.0],["2012-09-06",11.18,11.57,11.14,11.57,136000.0],["2012-09-07",12.11,12.17,11.56,11.95,77500.0],["2012-09-10",12.0,12.08,11.71,11.97,158900.0],["2012-09-11",10.34,11.25,10.16,11.24,437600.0],["2012-09-12",11.0,11.51,10.87,11.43,70000.0],["2012-09-13",10.75,12.37,10.75,12.34,204700.0],["2012-09-14",12.33,12.74,11.51,12.65,216700.0],["2012-09-17",11.77,12.99,11.77,12.96,57100.0],["2012-09-18",12.87,13.37,12.87,13.34,52800.0],["2012-09-19",13.31,14.44,12.56,14.08,116800.0],["2012-09-20",13.9,14.39,13.87,13.99,132100.0],["2012-09-21",13.9,14.03,13.75,13.86,172400.0],["2012-09-24",13.43,13.63,12.72,12.97,72100.0],["2012-09-25",13.01,13.01,12.38,12.51,54100.0],["2012-09-26",12.52,12.86,12.43,12.6,65500.0],["2012-09-27",12.72,13.14,12.56,12.96,43400.0],["2012-09-28",12.82,12.99,12.6,12.7,46200.0],["2012-10-01",12.7,12.97,12.57,12.9,59000.0],["2012-10-02",12.9,13.0,12.75,12.87,47300.0],["2012-10-03",12.84,12.96,12.75,12.78,21200.0],["2012-10-04",12.85,12.85,12.37,12.77,18400.0],["2012-10-05",12.78,12.92,11.56,11.95,62400.0],["2012-10-08",11.81,12.23,11.67,12.11,64300.0],["2012-10-09",12.21,12.32,11.78,11.97,18200.0],["2012-10-10",12.03,12.52,11.85,11.88,26700.0],["2012-10-11",11.97,12.29,11.84,11.9,12400.0],["2012-10-12",11.9,11.96,11.64,11.76,15600.0],["2012-10-15",11.84,12.46,11.84,12.4,15800.0],["2012-10-16",12.48,12.5,12.12,12.26,18300.0],["2012-10-17",12.25,12.63,12.15,12.63,21900.0],["2012-10-18",12.58,12.79,12.44,12.46,48300.0],["2012-10-19",12.34,12.34,11.51,11.69,198000.0],["2012-10-22",11.63,12.19,11.63,12.08,17000.0],["2012-10-23",11.94,12.18,11.73,12.1,13600.0],["2012-10-24",12.2,12.27,11.61,11.91,35400.0],["2012-10-25",11.9,12.17,11.89,12.17,3700.0],["2012-10-26",12.15,12.38,11.91,12.3,9500.0],["2012-10-31",12.4,12.49,12.2,12.49,4600.0],["2012-11-01",12.46,12.48,11.81,12.07,177200.0],["2012-11-02",12.21,12.21,11.75,12.04,18600.0],["2012-11-05",12.08,12.08,11.6,12.04,27500.0],["2012-11-06",12.07,12.25,11.82,12.06,10200.0],["2012-11-07",11.86,11.93,10.92,11.16,92800.0],["2012-11-08",11.12,11.73,10.93,11.01,111900.0],["2012-11-09",10.99,11.26,10.58,10.87,97400.0],["2012-11-12",10.92,11.3,10.72,11.08,85800.0],["2012-11-13",10.97,10.97,10.64,10.75,60800.0],["2012-11-14",10.88,11.49,10.52,11.24,37600.0],["2012-11-15",11.24,11.98,11.23,11.62,181300.0],["2012-11-16",11.59,11.8,11.23,11.49,72100.0],["2012-11-19",11.61,11.98,10.89,11.98,87000.0],["2012-11-20",11.88,12.35,11.52,12.23,84200.0],["2012-11-21",12.19,12.85,12.0,12.39,43900.0],["2012-11-23",12.41,12.65,10.01,12.46,22300.0],["2012-11-26",12.42,13.0,12.29,12.55,45500.0],["2012-11-27",12.59,12.96,12.31,12.74,40300.0],["2012-11-28",12.64,13.17,12.47,13.08,71400.0],["2012-11-29",12.61,13.47,12.61,13.4,127300.0],["2012-11-30",13.32,14.25,13.27,14.12,989900.0],["2012-12-03",14.26,14.65,13.87,14.28,150300.0],["2012-12-04",14.18,14.56,13.6,14.0,76600.0],["2012-12-05",14.0,14.08,13.69,13.78,40300.0],["2012-12-06",13.94,13.94,13.07,13.32,41800.0],["2012-12-07",13.43,13.86,12.83,13.73,19000.0],["2012-12-10",13.72,14.38,13.43,13.94,55800.0],["2012-12-11",14.0,14.57,13.89,14.18,101800.0],["2012-12-12",13.98,14.63,13.98,14.43,53100.0],["2012-12-13",14.77,14.95,13.69,14.03,42100.0],["2012-12-14",14.03,14.15,13.54,13.54,19500.0],["2012-12-17",13.63,13.78,12.86,13.33,48700.0],["2012-12-18",13.39,14.35,13.39,14.3,62900.0],["2012-12-19",14.08,14.64,14.08,14.59,13500.0],["2012-12-20",14.59,15.0,14.59,14.87,39600.0],["2012-12-21",14.56,14.63,13.54,14.61,127000.0],["2012-12-24",14.53,14.85,13.51,14.5,7200.0],["2012-12-26",14.51,14.99,14.51,14.73,7300.0],["2012-12-27",14.77,14.88,14.23,14.78,25700.0],["2012-12-28",14.75,15.0,14.73,14.93,24600.0],["2012-12-31",14.98,15.0,14.22,14.97,45400.0],["2013-01-02",15.0,15.0,13.58,14.35,122400.0],["2013-01-03",14.26,15.0,14.02,14.29,115400.0],["2013-01-04",14.39,14.89,14.15,14.39,27500.0],["2013-01-07",14.26,14.41,14.12,14.41,6300.0],["2013-01-08",14.5,14.82,14.05,14.77,19900.0],["2013-01-09",14.77,14.95,14.45,14.95,9900.0],["2013-01-10",14.97,14.97,14.84,14.89,14600.0],["2013-01-11",14.9,15.0,14.82,15.0,35000.0],["2013-01-14",14.9,14.98,14.39,14.56,18400.0],["2013-01-15",14.45,14.81,14.27,14.45,29900.0],["2013-01-16",14.49,14.5,14.19,14.41,6900.0],["2013-01-17",14.51,15.0,14.22,14.97,64400.0],["2013-01-18",14.89,15.22,14.86,14.98,117400.0],["2013-01-22",14.93,15.12,14.5,14.9,37100.0],["2013-01-23",14.9,15.2,14.79,15.0,58000.0],["2013-01-24",15.02,16.14,14.87,16.13,184600.0],["2013-01-25",16.03,16.42,15.89,16.33,101900.0],["2013-01-28",16.24,16.6,16.12,16.51,111400.0],["2013-01-29",16.34,16.94,16.04,16.53,121400.0],["2013-01-30",16.71,17.0,16.3,16.74,77400.0],["2013-01-31",16.74,16.95,16.58,16.94,91600.0],["2013-02-01",16.97,16.97,16.4,16.82,60800.0],["2013-02-04",16.57,16.82,16.26,16.66,28400.0],["2013-02-05",16.6,16.71,16.41,16.7,60100.0],["2013-02-06",16.66,16.8,16.47,16.71,120800.0],["2013-02-07",16.5,16.69,16.49,16.65,48100.0],["2013-02-08",16.66,16.86,16.63,16.81,59900.0],["2013-02-11",16.85,16.89,16.58,16.66,68500.0],["2013-02-12",16.62,16.65,16.58,16.65,23300.0],["2013-02-13",16.61,16.76,16.58,16.61,51700.0],["2013-02-14",16.61,16.7,16.61,16.65,99700.0],["2013-02-15",16.7,16.7,16.55,16.63,80400.0],["2013-02-19",15.65,16.61,15.65,16.59,158800.0],["2013-02-20",16.53,16.7,16.5,16.63,72900.0],["2013-02-21",16.65,16.65,16.38,16.53,48700.0],["2013-02-22",16.62,16.62,16.5,16.57,25900.0],["2013-02-25",16.51,16.64,15.91,16.14,70800.0],["2013-02-26",16.25,16.58,16.25,16.36,19000.0],["2013-02-27",16.24,16.5,16.17,16.24,29400.0],["2013-02-28",16.0,16.39,16.0,16.2,56900.0],["2013-03-01",16.14,16.8,16.11,16.6,134900.0],["2013-03-04",16.6,16.74,16.44,16.59,47000.0],["2013-03-05",16.47,16.7,16.25,16.3,83800.0],["2013-03-06",16.4,16.51,16.23,16.32,69700.0],["2013-03-07",16.51,16.51,16.23,16.31,21000.0],["2013-03-08",16.41,16.59,16.15,16.53,28200.0],["2013-03-11",16.43,16.55,15.9,16.25,85000.0],["2013-03-12",16.41,16.41,16.09,16.11,19000.0],["2013-03-13",16.01,16.2,16.0,16.11,67200.0],["2013-03-14",16.14,16.4,16.12,16.31,57900.0],["2013-03-15",16.25,16.4,16.19,16.27,33100.0],["2013-03-18",16.07,16.21,16.07,16.2,35200.0],["2013-03-19",16.2,16.25,16.05,16.23,24400.0],["2013-03-20",16.28,16.3,16.09,16.22,18500.0],["2013-03-21",16.08,16.27,15.7,16.18,26200.0],["2013-03-22",16.3,16.3,16.05,16.11,8500.0],["2013-03-25",15.99,16.25,15.9,16.13,81100.0],["2013-03-26",16.23,16.25,16.12,16.24,30500.0],["2013-03-27",16.09,16.22,16.09,16.16,21800.0],["2013-03-28",16.23,16.23,16.0,16.07,16000.0],["2013-04-01",16.1,16.14,15.55,15.6,95600.0],["2013-04-02",15.66,15.86,15.35,15.37,14500.0],["2013-04-03",15.38,15.48,14.74,14.74,22200.0],["2013-04-04",14.72,14.98,14.5,14.94,44800.0],["2013-04-05",14.78,15.25,14.48,14.69,24300.0],["2013-04-08",14.67,14.67,13.6,13.82,24200.0],["2013-04-09",13.8,14.75,13.63,14.51,56300.0],["2013-04-10",14.0,14.65,14.0,14.61,47800.0],["2013-04-11",14.55,14.79,14.49,14.66,30700.0],["2013-04-12",14.53,14.56,14.21,14.21,12200.0],["2013-04-15",14.1,14.1,13.65,14.05,30100.0],["2013-04-16",14.1,14.39,14.1,14.34,60400.0],["2013-04-17",14.24,14.46,13.79,13.89,26200.0],["2013-04-18",12.45,13.78,12.45,13.38,42900.0],["2013-04-19",13.34,13.54,12.73,13.24,13700.0],["2013-04-22",13.19,13.26,12.75,13.19,13500.0],["2013-04-23",13.29,13.48,13.16,13.46,7900.0],["2013-04-24",13.46,14.3,13.08,14.1,23700.0],["2013-04-25",14.19,14.25,14.09,14.13,4400.0],["2013-04-26",14.07,14.07,13.82,13.89,8500.0],["2013-04-29",13.9,13.98,13.8,13.94,10400.0],["2013-04-30",13.69,14.03,13.54,14.03,10000.0],["2013-05-01",13.85,14.21,12.76,13.6,98300.0],["2013-05-02",13.64,14.21,13.31,13.72,203900.0],["2013-05-03",13.94,14.26,13.88,13.99,58300.0],["2013-05-06",13.93,14.19,13.88,13.97,33800.0],["2013-05-07",13.92,14.0,13.86,14.0,55900.0],["2013-05-08",13.91,14.1,13.85,13.99,35200.0],["2013-05-09",13.8,14.02,13.8,13.94,20300.0],["2013-05-10",13.89,14.13,13.55,13.6,30000.0],["2013-05-13",13.71,13.72,13.48,13.6,9200.0],["2013-05-14",13.47,13.62,13.47,13.6,47700.0],["2013-05-15",13.63,14.1,13.6,13.86,221000.0],["2013-05-16",13.85,14.0,13.72,14.0,174700.0],["2013-05-17",13.84,13.84,13.38,13.51,141100.0],["2013-05-20",13.42,13.85,13.12,13.82,103600.0],["2013-05-21",13.72,14.5,13.71,14.29,151200.0],["2013-05-22",14.2,14.44,13.94,14.08,86700.0],["2013-05-23",13.93,14.31,13.72,13.99,126800.0],["2013-05-24",13.84,14.0,13.76,13.89,59400.0],["2013-05-28",14.06,14.31,13.62,14.03,83500.0],["2013-05-29",13.89,14.12,13.89,13.95,78100.0],["2013-05-30",14.05,14.11,13.97,14.05,61500.0],["2013-05-31",13.88,14.14,13.87,13.93,168400.0],["2013-06-03",13.99,14.09,13.67,13.92,131000.0],["2013-06-04",13.99,14.12,13.8,13.82,74300.0],["2013-06-05",13.82,13.93,13.64,13.67,130600.0],["2013-06-06",13.72,13.99,13.69,13.77,58600.0],["2013-06-07",13.76,14.12,13.64,13.95,59700.0],["2013-06-10",13.87,14.12,13.85,14.0,142600.0],["2013-06-11",13.82,14.01,13.73,13.78,100900.0],["2013-06-12",13.91,13.91,13.54,13.72,193100.0],["2013-06-13",13.78,14.02,13.78,14.01,59300.0],["2013-06-14",13.92,14.22,13.92,13.96,202400.0],["2013-06-17",14.04,14.48,14.04,14.45,64700.0],["2013-06-18",14.36,14.92,14.23,14.65,43500.0],["2013-06-19",14.61,14.78,14.56,14.58,20200.0],["2013-06-20",14.34,14.69,13.88,13.95,33300.0],["2013-06-21",13.99,14.02,13.77,13.92,41900.0],["2013-06-24",13.75,13.99,13.67,13.76,30500.0],["2013-06-25",13.87,14.0,13.6,13.97,41500.0],["2013-06-26",14.01,14.05,13.75,13.86,27700.0],["2013-06-27",13.86,14.39,13.74,14.36,71100.0],["2013-06-28",14.27,14.93,14.14,14.6,714100.0],["2013-07-01",14.65,14.65,14.02,14.16,51300.0],["2013-07-02",14.07,14.14,13.69,13.99,54800.0],["2013-07-03",13.87,14.17,13.74,14.15,9500.0],["2013-07-05",14.34,14.57,14.0,14.27,18200.0],["2013-07-08",14.27,14.29,13.84,13.93,26300.0],["2013-07-09",13.93,13.93,13.35,13.59,39200.0],["2013-07-10",13.53,14.5,13.48,14.4,32000.0],["2013-07-11",14.54,15.0,14.25,14.94,37100.0],["2013-07-12",14.9,15.0,14.72,14.8,23400.0],["2013-07-15",14.8,14.96,14.26,14.82,15100.0],["2013-07-16",14.75,15.0,14.66,14.87,34800.0],["2013-07-17",14.92,15.16,14.65,14.88,18500.0],["2013-07-18",15.0,15.25,14.99,15.13,16600.0],["2013-07-19",15.04,15.25,14.57,14.8,18600.0],["2013-07-22",14.8,15.07,14.62,14.99,7900.0],["2013-07-23",14.99,15.05,14.43,15.03,42500.0],["2013-07-24",15.04,15.46,14.98,15.31,42100.0],["2013-07-25",15.26,16.15,14.25,15.76,96200.0],["2013-07-26",15.59,15.59,15.25,15.26,41600.0],["2013-07-29",15.3,15.57,15.24,15.33,31300.0],["2013-07-30",15.32,15.82,15.32,15.7,35600.0],["2013-07-31",15.84,16.39,15.76,16.03,144500.0],["2013-08-01",16.13,16.34,15.9,16.16,55300.0],["2013-08-02",16.07,16.48,16.07,16.32,78500.0],["2013-08-05",15.83,16.37,15.83,16.27,18400.0],["2013-08-06",16.26,16.37,16.14,16.15,18300.0],["2013-08-07",16.05,16.12,15.87,15.94,17300.0],["2013-08-08",16.0,16.14,15.65,16.0,96100.0],["2013-08-09",15.92,16.35,15.88,16.2,25800.0],["2013-08-12",16.19,16.35,15.88,16.21,23300.0],["2013-08-13",16.05,16.82,16.05,16.67,33700.0],["2013-08-14",16.59,16.72,16.53,16.65,26800.0],["2013-08-15",16.43,16.65,15.83,15.93,12500.0],["2013-08-16",15.83,16.1,15.83,15.99,28700.0],["2013-08-19",15.87,16.3,15.87,15.97,21200.0],["2013-08-20",15.95,16.16,15.86,16.04,16700.0],["2013-08-21",16.02,16.18,15.89,16.01,37500.0],["2013-08-22",16.15,16.42,15.92,16.16,20700.0],["2013-08-23",16.24,16.5,16.24,16.43,8200.0],["2013-08-26",16.42,16.88,16.05,16.61,14300.0],["2013-08-27",16.37,16.47,15.53,15.7,34400.0],["2013-08-28",15.96,16.1,15.85,15.99,7000.0],["2013-08-29",15.94,16.49,15.75,16.43,17000.0],["2013-08-30",16.36,16.5,16.06,16.36,34200.0],["2013-09-03",16.5,16.66,16.43,16.63,19600.0],["2013-09-04",16.58,16.8,16.5,16.7,14200.0],["2013-09-05",16.8,16.85,16.7,16.85,22100.0],["2013-09-06",16.94,16.95,16.54,16.71,28600.0],["2013-09-09",16.69,17.0,16.69,16.99,70600.0],["2013-09-10",17.0,17.07,16.82,16.97,92200.0],["2013-09-11",16.89,17.0,16.75,16.89,77700.0],["2013-09-12",16.94,17.0,16.7,16.71,18200.0],["2013-09-13",16.8,16.84,16.45,16.56,31600.0],["2013-09-16",16.75,16.75,16.0,16.08,57700.0],["2013-09-17",16.08,16.5,16.08,16.41,28300.0],["2013-09-18",16.84,16.91,15.96,16.5,48800.0],["2013-09-19",16.44,16.71,15.75,16.7,77500.0],["2013-09-20",16.7,16.94,16.33,16.34,105600.0],["2013-09-23",16.45,16.65,16.36,16.6,78700.0],["2013-09-24",16.72,16.99,16.51,16.85,37100.0],["2013-09-25",16.93,17.19,15.92,16.53,71900.0],["2013-09-26",16.57,17.0,16.57,16.75,14800.0],["2013-09-27",16.62,17.28,16.62,17.21,26400.0],["2013-09-30",17.06,17.2,16.86,17.02,15100.0],["2013-10-01",17.05,17.5,16.95,17.48,41500.0],["2013-10-02",17.23,17.95,17.19,17.8,50900.0],["2013-10-03",17.84,18.0,17.6,17.86,50000.0],["2013-10-04",17.82,17.91,17.69,17.78,26400.0],["2013-10-07",17.58,17.95,17.58,17.75,12600.0],["2013-10-08",17.23,17.37,16.2,16.31,151100.0],["2013-10-09",16.24,16.57,16.09,16.31,16900.0],["2013-10-10",16.52,17.05,15.4,16.72,25300.0],["2013-10-11",16.73,17.2,15.64,16.85,18300.0],["2013-10-14",16.73,17.11,16.73,16.85,15800.0],["2013-10-15",16.88,16.88,16.34,16.48,17000.0],["2013-10-16",16.47,17.05,16.47,16.9,25800.0],["2013-10-17",16.97,17.46,16.86,17.06,25600.0],["2013-10-18",17.16,17.49,17.03,17.34,23300.0],["2013-10-21",17.64,18.0,17.47,17.96,48900.0],["2013-10-22",18.0,18.05,17.71,18.0,24400.0],["2013-10-23",18.04,18.1,17.93,18.04,26900.0],["2013-10-24",18.1,18.15,17.85,18.12,14100.0],["2013-10-25",18.17,18.17,17.84,18.05,22200.0],["2013-10-28",17.97,18.19,17.96,18.06,8800.0],["2013-10-29",18.05,18.23,17.99,18.16,12100.0],["2013-10-30",18.25,18.25,17.52,17.65,94400.0],["2013-10-31",17.79,17.79,17.24,17.27,15200.0],["2013-11-01",17.24,17.9,16.05,17.06,63000.0],["2013-11-04",17.18,17.55,17.02,17.42,60600.0],["2013-11-05",16.41,17.0,16.37,16.73,75100.0],["2013-11-06",16.7,16.7,16.07,16.1,26800.0],["2013-11-07",16.0,16.46,15.54,15.54,28900.0],["2013-11-08",15.6,15.83,15.39,15.72,21400.0],["2013-11-11",15.72,15.9,15.67,15.73,17100.0],["2013-11-12",15.65,15.98,15.54,15.67,2600.0],["2013-11-13",15.55,15.78,15.53,15.65,13800.0],["2013-11-14",15.65,15.65,14.99,15.08,9100.0],["2013-11-15",15.05,15.59,14.91,15.11,20600.0],["2013-11-18",14.92,15.38,14.5,14.52,25300.0],["2013-11-19",14.42,14.46,13.2,13.59,108500.0],["2013-11-20",13.6,13.99,13.59,13.99,11800.0],["2013-11-21",14.08,15.03,14.08,15.0,20300.0],["2013-11-22",14.89,15.3,14.84,15.15,15800.0],["2013-11-25",15.29,15.42,15.16,15.18,20900.0],["2013-11-26",15.13,15.9,15.13,15.89,25300.0],["2013-11-27",15.9,16.0,15.75,15.98,14500.0],["2013-11-29",16.0,16.21,15.95,16.0,11400.0],["2013-12-02",16.05,16.06,15.47,15.55,12000.0],["2013-12-03",15.41,15.68,15.29,15.44,13500.0],["2013-12-04",15.34,15.43,15.18,15.32,10800.0],["2013-12-05",15.36,15.51,15.16,15.23,5900.0],["2013-12-06",15.42,15.89,15.42,15.71,7900.0],["2013-12-09",15.98,15.98,15.98,15.98,0.0],["2013-12-10",15.72,15.85,15.24,15.26,16700.0],["2013-12-11",15.34,15.53,14.85,14.87,16800.0],["2013-12-12",14.81,14.81,14.27,14.38,15500.0],["2013-12-13",14.39,14.51,14.2,14.41,15700.0],["2013-12-16",14.53,15.24,14.53,14.9,24900.0],["2013-12-17",14.95,14.95,14.67,14.74,5200.0],["2013-12-18",14.72,15.15,14.64,15.14,18400.0],["2013-12-19",15.22,15.6,14.96,15.19,30700.0],["2013-12-20",15.27,15.79,14.89,15.57,79500.0],["2013-12-23",15.7,16.17,15.09,16.08,74000.0],["2013-12-24",16.05,16.43,16.05,16.29,24400.0],["2013-12-26",16.34,16.7,16.29,16.48,18700.0],["2013-12-27",16.54,16.72,16.35,16.53,16700.0],["2013-12-30",16.47,17.38,16.47,17.0,46600.0],["2013-12-31",17.05,17.19,16.76,16.99,21100.0],["2014-01-02",17.25,17.25,15.72,15.86,13300.0],["2014-01-03",15.91,16.16,15.54,16.07,15000.0],["2014-01-06",16.36,16.94,15.95,16.07,20200.0],["2014-01-07",16.13,16.57,15.98,16.38,17600.0],["2014-01-08",16.3,16.57,15.81,16.0,22800.0],["2014-01-09",16.1,16.1,15.57,16.0,59800.0],["2014-01-10",15.95,16.32,15.9,16.16,16100.0],["2014-01-13",16.06,16.68,15.66,16.57,54200.0],["2014-01-14",16.58,17.16,16.58,17.1,32500.0],["2014-01-15",17.22,17.25,16.42,16.54,25300.0],["2014-01-16",16.5,16.5,16.06,16.19,19500.0],["2014-01-17",16.12,16.32,16.06,16.25,13500.0],["2014-01-21",16.4,17.34,16.27,17.2,51200.0],["2014-01-22",17.32,17.32,17.0,17.12,61400.0],["2014-01-23",17.1,17.14,16.89,17.04,30100.0],["2014-01-24",16.91,17.04,16.75,16.92,78500.0],["2014-01-27",17.03,17.03,16.55,16.64,52500.0],["2014-01-28",16.58,16.66,16.15,16.28,32200.0],["2014-01-29",16.1,17.05,16.05,16.08,20300.0],["2014-01-30",16.28,17.65,16.28,17.4,89700.0],["2014-01-31",17.02,17.34,16.79,17.0,45300.0],["2014-02-03",16.8,17.28,16.3,16.47,62900.0],["2014-02-04",16.4,16.55,15.66,15.98,45900.0],["2014-02-05",15.88,15.89,15.5,15.6,27000.0],["2014-02-06",15.62,15.98,15.58,15.75,19800.0],["2014-02-07",15.71,16.69,15.71,16.47,52700.0],["2014-02-10",16.58,17.45,16.58,17.44,55500.0],["2014-02-11",17.45,17.45,16.0,16.7,66000.0],["2014-02-12",16.66,16.93,16.1,16.36,92600.0],["2014-02-13",16.14,16.85,16.14,16.6,77600.0],["2014-02-14",16.62,16.62,16.47,16.49,100500.0],["2014-02-18",16.37,16.49,15.43,16.04,193600.0],["2014-02-19",16.0,16.24,15.94,16.05,183800.0],["2014-02-20",16.0,16.16,15.94,16.11,101600.0],["2014-02-21",16.0,16.29,15.89,16.11,133000.0],["2014-02-24",16.01,17.3,15.99,16.96,82400.0],["2014-02-25",17.04,17.23,16.76,17.02,91000.0],["2014-02-26",16.93,17.06,16.53,16.83,64100.0],["2014-02-27",16.69,17.2,16.64,17.05,36600.0],["2014-02-28",16.95,17.23,16.95,16.96,73800.0],["2014-03-03",16.96,17.15,16.79,17.13,113000.0],["2014-03-04",17.25,17.66,17.07,17.37,113800.0],["2014-03-05",17.47,18.25,17.22,18.1,151700.0],["2014-03-06",18.0,19.56,18.0,19.48,270200.0],["2014-03-07",19.4,19.55,18.96,19.39,119000.0],["2014-03-10",19.21,19.56,19.04,19.52,72300.0],["2014-03-11",19.63,19.63,18.94,19.02,76400.0],["2014-03-12",18.98,19.35,18.95,19.24,41400.0],["2014-03-13",19.37,21.44,19.37,19.9,273800.0],["2014-03-14",19.48,20.03,19.4,19.84,52000.0],["2014-03-17",19.95,20.92,19.77,20.82,89700.0],["2014-03-18",20.78,20.79,19.89,20.48,184300.0],["2014-03-19",20.39,20.9,20.39,20.71,70300.0],["2014-03-20",20.51,20.97,20.0,20.76,65800.0],["2014-03-21",20.87,21.12,20.53,20.94,99000.0],["2014-03-24",20.9,20.9,20.23,20.57,57000.0],["2014-03-25",20.63,21.05,20.61,20.76,89200.0],["2014-03-26",20.9,21.03,20.57,20.6,83300.0],["2014-03-27",20.59,20.75,20.3,20.73,102900.0],["2014-03-28",20.69,21.11,20.33,20.53,58100.0],["2014-03-31",20.33,20.71,20.3,20.55,133100.0],["2014-04-01",20.55,21.51,20.54,21.46,171400.0],["2014-04-02",21.46,21.66,21.34,21.57,79200.0],["2014-04-03",21.43,21.7,21.0,21.14,112500.0],["2014-04-04",21.31,21.31,19.99,20.15,62000.0],["2014-04-07",20.04,20.33,19.4,20.01,121700.0],["2014-04-08",20.44,20.44,19.79,20.1,36400.0],["2014-04-09",20.13,20.47,19.92,20.37,43700.0],["2014-04-10",20.31,20.31,19.12,19.41,79200.0],["2014-04-11",19.21,19.27,18.64,18.87,64100.0],["2014-04-14",18.84,19.17,18.67,19.05,63500.0],["2014-04-15",19.18,19.18,18.02,18.82,83600.0],["2014-04-16",18.93,18.94,18.44,18.63,26000.0],["2014-04-17",18.57,18.89,18.3,18.75,57300.0],["2014-04-21",18.67,18.92,18.39,18.57,25700.0],["2014-04-22",18.45,19.07,18.45,18.87,35100.0],["2014-04-23",18.7,18.71,18.15,18.23,29300.0],["2014-04-24",18.4,18.54,17.9,18.23,45400.0],["2014-04-25",18.09,18.09,17.27,17.6,66300.0],["2014-04-28",17.61,17.79,16.75,17.21,34200.0],["2014-04-29",17.0,17.65,17.0,17.5,67000.0],["2014-04-30",17.64,17.74,17.02,17.51,91400.0],["2014-05-01",17.41,18.27,17.06,17.77,98100.0],["2014-05-02",17.63,17.8,17.43,17.56,75900.0],["2014-05-05",17.47,17.7,17.19,17.39,62600.0],["2014-05-06",17.3,17.49,16.5,16.73,115300.0],["2014-05-07",16.7,16.92,16.41,16.69,75100.0],["2014-05-08",16.73,16.73,16.3,16.43,95100.0],["2014-05-09",16.31,16.62,16.06,16.55,125000.0],["2014-05-12",16.58,17.11,16.43,16.87,64300.0],["2014-05-13",16.82,17.07,16.43,16.47,112600.0],["2014-05-14",16.38,16.76,15.85,15.88,44700.0],["2014-05-15",15.8,16.38,15.76,16.19,165900.0],["2014-05-16",16.19,16.51,15.77,16.04,72700.0],["2014-05-19",16.0,16.66,16.0,16.51,61700.0],["2014-05-20",16.4,16.56,15.99,16.47,99400.0],["2014-05-21",16.49,16.79,16.27,16.67,41000.0],["2014-05-22",16.66,16.98,16.66,16.9,42300.0],["2014-05-23",16.93,17.5,16.67,17.45,55200.0],["2014-05-27",17.65,18.17,17.65,18.07,35900.0],["2014-05-28",17.97,18.1,17.5,17.91,41500.0],["2014-05-29",17.86,18.04,17.57,17.85,55100.0],["2014-05-30",17.89,18.32,17.77,18.29,138200.0],["2014-06-02",18.26,18.69,18.22,18.63,151700.0],["2014-06-03",18.74,19.22,18.59,18.99,186400.0],["2014-06-04",18.8,19.09,18.8,18.93,92100.0],["2014-06-05",18.91,20.0,18.87,19.98,126400.0],["2014-06-06",19.9,20.26,19.55,20.0,121300.0],["2014-06-09",20.16,22.06,20.0,21.99,413000.0],["2014-06-10",21.78,22.38,21.12,22.3,216800.0],["2014-06-11",22.19,22.32,21.9,22.14,84600.0],["2014-06-12",22.0,22.07,21.42,21.85,113200.0],["2014-06-13",21.9,22.1,21.49,21.96,79900.0],["2014-06-16",21.99,22.15,21.85,22.04,107500.0],["2014-06-17",22.06,23.25,21.8,23.02,255000.0],["2014-06-18",22.87,23.03,22.23,22.78,154600.0],["2014-06-19",22.7,22.91,22.49,22.79,150100.0],["2014-06-20",22.81,23.19,22.46,22.68,144800.0],["2014-06-23",22.62,23.25,22.38,23.03,128000.0],["2014-06-24",23.17,23.17,22.2,22.35,88700.0],["2014-06-25",22.21,22.53,21.45,22.35,169600.0],["2014-06-26",22.44,23.13,22.2,22.62,193300.0],["2014-06-27",22.37,22.81,22.15,22.39,266900.0],["2014-06-30",22.23,22.66,22.17,22.48,56600.0],["2014-07-01",22.51,23.44,22.34,22.43,255900.0],["2014-07-02",22.41,23.06,22.41,22.81,47900.0],["2014-07-03",22.95,22.98,22.69,22.91,32000.0],["2014-07-07",22.75,23.09,22.19,22.62,147200.0],["2014-07-08",22.54,22.86,20.84,21.03,130300.0],["2014-07-09",21.08,21.19,20.47,20.71,90100.0],["2014-07-10",20.26,23.0,20.0,20.29,115500.0],["2014-07-11",20.31,20.62,20.02,20.53,73900.0],["2014-07-14",20.58,20.71,20.24,20.5,87900.0],["2014-07-15",20.61,20.79,19.98,20.39,89000.0],["2014-07-16",20.59,20.85,20.06,20.64,86100.0],["2014-07-17",20.56,20.76,20.26,20.34,106600.0],["2014-07-18",20.27,21.05,20.25,20.79,44100.0],["2014-07-21",20.69,21.23,20.3,21.14,64800.0],["2014-07-22",21.28,21.75,20.7,21.32,71400.0],["2014-07-23",21.37,21.53,20.87,20.99,77400.0],["2014-07-24",21.04,21.18,20.46,20.66,78600.0],["2014-07-25",20.46,20.46,19.46,19.69,137400.0],["2014-07-28",19.75,20.6,19.75,20.29,134400.0],["2014-07-29",20.3,20.75,19.89,19.96,150300.0],["2014-07-30",20.2,20.43,19.04,19.68,180000.0],["2014-07-31",19.39,20.02,19.08,19.9,173300.0],["2014-08-01",19.88,20.34,19.16,19.83,84500.0],["2014-08-04",19.92,20.72,19.92,20.62,81200.0],["2014-08-05",20.41,20.91,20.28,20.85,160000.0],["2014-08-06",20.68,21.49,20.67,21.13,114600.0],["2014-08-07",21.19,21.42,20.71,21.04,104600.0],["2014-08-08",21.11,21.55,20.46,21.16,120600.0],["2014-08-11",21.26,21.83,21.07,21.37,85800.0],["2014-08-12",21.3,21.41,20.84,20.88,101800.0],["2014-08-13",20.92,21.26,20.75,21.16,88400.0],["2014-08-14",21.16,21.5,20.82,21.45,77400.0],["2014-08-15",21.63,21.75,20.87,21.3,73100.0],["2014-08-18",21.53,21.54,21.18,21.47,33600.0],["2014-08-19",21.42,21.8,21.41,21.71,44800.0],["2014-08-20",21.61,22.15,21.53,22.01,77900.0],["2014-08-21",21.87,22.5,21.37,22.44,157600.0],["2014-08-22",22.46,22.69,21.94,22.6,48300.0],["2014-08-25",22.75,22.86,22.4,22.79,111400.0],["2014-08-26",22.81,22.97,22.63,22.76,44300.0],["2014-08-27",22.73,23.4,22.59,22.75,141500.0],["2014-08-28",22.57,23.21,22.54,22.85,77600.0],["2014-08-29",23.07,23.74,22.9,23.68,99800.0],["2014-09-02",23.75,24.35,23.39,24.35,130700.0],["2014-09-03",24.35,24.35,23.6,24.0,230800.0],["2014-09-04",24.0,24.57,23.62,24.34,172800.0],["2014-09-05",24.3,25.04,24.23,24.89,176400.0],["2014-09-08",24.99,25.03,24.38,25.01,252100.0],["2014-09-09",25.03,25.05,24.76,24.91,156500.0],["2014-09-10",24.99,24.99,24.46,24.75,236500.0],["2014-09-11",24.58,25.09,24.58,24.85,138900.0],["2014-09-12",24.88,25.04,24.83,24.98,102300.0],["2014-09-15",24.8,25.01,24.76,25.0,147600.0],["2014-09-16",24.99,25.42,24.81,25.19,203000.0],["2014-09-17",25.27,25.7,25.14,25.2,77600.0],["2014-09-18",25.29,25.62,25.19,25.34,96000.0],["2014-09-19",25.5,25.56,24.42,24.49,252500.0],["2014-09-22",24.32,24.47,23.32,23.45,115200.0],["2014-09-23",23.51,23.62,22.87,22.97,97700.0],["2014-09-24",23.0,23.36,22.69,23.31,64500.0],["2014-09-25",23.2,23.2,22.33,22.84,110800.0],["2014-09-26",22.93,23.5,22.5,23.29,94400.0],["2014-09-29",23.0,23.45,22.65,22.86,45500.0],["2014-09-30",22.88,23.08,21.82,21.84,118600.0],["2014-10-01",21.76,22.15,21.37,21.69,162600.0],["2014-10-02",21.85,22.47,21.58,21.99,108600.0],["2014-10-03",22.2,22.2,21.58,21.63,63700.0],["2014-10-06",21.76,22.14,21.0,21.25,83000.0],["2014-10-07",21.11,21.19,20.38,20.46,146600.0],["2014-10-08",20.47,21.15,20.29,21.06,89300.0],["2014-10-09",21.07,21.07,19.92,19.95,56100.0],["2014-10-10",19.84,19.84,18.23,18.76,180000.0],["2014-10-13",18.9,19.64,18.75,19.1,131300.0],["2014-10-14",19.15,19.97,19.0,19.29,115300.0],["2014-10-15",19.0,20.3,19.0,20.1,223600.0],["2014-10-16",19.74,21.78,19.36,21.76,434800.0],["2014-10-17",22.02,22.15,20.95,21.64,169600.0],["2014-10-20",21.43,21.97,21.18,21.5,162500.0],["2014-10-21",21.6,22.34,20.99,21.83,69400.0],["2014-10-22",22.01,22.12,21.09,21.21,63100.0],["2014-10-23",21.52,22.11,21.14,21.48,130500.0],["2014-10-24",21.39,21.66,21.02,21.12,90300.0],["2014-10-27",20.99,21.19,20.7,20.95,32500.0],["2014-10-28",20.99,21.91,20.95,21.76,99000.0],["2014-10-29",20.78,22.11,20.78,21.92,58100.0],["2014-10-30",21.88,22.34,21.39,21.65,64300.0],["2014-10-31",22.22,22.86,20.87,21.99,142200.0],["2014-11-03",21.93,22.12,21.41,21.75,86700.0],["2014-11-04",21.72,21.92,21.44,21.79,88200.0],["2014-11-05",21.99,22.4,21.83,22.25,94400.0],["2014-11-06",22.17,22.82,21.9,22.58,74800.0],["2014-11-07",22.6,22.89,21.69,22.25,91800.0],["2014-11-10",22.34,22.98,22.16,22.76,58900.0],["2014-11-11",22.56,23.31,22.15,23.14,397200.0],["2014-11-12",23.06,23.18,21.9,23.09,154300.0],["2014-11-13",23.09,23.71,22.33,22.42,96300.0],["2014-11-14",22.44,23.05,22.09,22.57,70600.0],["2014-11-17",22.63,23.52,22.0,22.09,124200.0],["2014-11-18",21.6,23.04,21.6,22.98,268000.0],["2014-11-19",24.5,25.64,22.61,23.99,669800.0],["2014-11-20",23.93,24.24,23.53,23.97,442600.0],["2014-11-21",24.44,25.52,24.17,24.72,883200.0],["2014-11-24",24.72,25.35,24.36,25.0,337700.0],["2014-11-25",24.99,25.48,24.77,25.24,426600.0],["2014-11-26",25.16,25.67,25.0,25.47,172500.0],["2014-11-28",25.5,25.59,24.71,24.83,60000.0],["2014-12-01",24.85,25.68,24.14,25.3,188800.0],["2014-12-02",25.36,26.22,25.15,25.88,594700.0],["2014-12-03",26.01,26.99,25.99,26.86,332300.0],["2014-12-04",27.0,27.42,26.63,27.14,332400.0],["2014-12-05",27.27,28.82,27.27,28.66,311800.0],["2014-12-08",28.62,29.19,28.58,28.89,269300.0],["2014-12-09",28.33,29.77,28.16,29.64,207300.0],["2014-12-10",29.57,29.95,28.48,28.91,444800.0],["2014-12-11",29.22,29.87,29.06,29.34,109800.0],["2014-12-12",29.03,29.9,28.73,29.29,124400.0],["2014-12-15",29.4,30.85,29.4,30.46,430700.0],["2014-12-16",30.44,31.92,29.78,30.09,422400.0],["2014-12-17",30.11,30.9,29.6,30.83,191900.0],["2014-12-18",31.36,31.92,30.72,31.83,418400.0],["2014-12-19",31.96,31.96,31.48,31.48,208900.0],["2014-12-22",31.7,32.22,31.26,32.0,189200.0],["2014-12-23",32.11,32.14,31.5,31.82,95200.0],["2014-12-24",31.99,32.78,31.81,32.39,94900.0],["2014-12-26",32.61,32.8,31.91,32.17,133700.0],["2014-12-29",31.25,32.06,30.55,31.96,165700.0],["2014-12-30",31.9,32.34,31.1,31.25,95200.0],["2014-12-31",31.44,32.11,31.01,31.28,104300.0],["2015-01-02",31.51,31.73,30.65,31.53,127200.0],["2015-01-05",31.36,31.72,29.2,29.68,266900.0],["2015-01-06",29.66,29.96,28.32,28.6,202600.0],["2015-01-07",28.86,29.23,28.12,28.9,159200.0],["2015-01-08",29.1,30.83,29.1,30.49,297900.0],["2015-01-09",30.41,30.87,30.22,30.49,117000.0],["2015-01-12",30.57,30.77,30.1,30.47,179300.0],["2015-01-13",30.63,31.56,30.16,30.47,242500.0],["2015-01-14",30.02,30.29,28.74,29.49,186600.0],["2015-01-15",29.55,29.6,28.31,28.41,141100.0],["2015-01-16",28.28,29.35,28.0,28.98,143200.0],["2015-01-20",29.0,31.45,29.0,31.34,339700.0],["2015-01-21",31.16,31.5,30.34,31.19,139000.0],["2015-01-22",31.49,32.06,30.84,31.88,201600.0],["2015-01-23",31.99,34.85,31.66,34.79,533500.0],["2015-01-26",34.79,34.79,33.22,34.1,194000.0],["2015-01-27",33.5,34.47,33.0,33.99,422200.0],["2015-01-28",34.15,34.79,33.27,33.43,221100.0],["2015-01-29",33.39,33.91,32.67,33.79,201100.0],["2015-01-30",33.83,34.12,32.39,32.51,162900.0],["2015-02-02",32.41,33.0,31.73,32.3,424200.0],["2015-02-03",30.11,31.27,27.64,29.9,1205600.0],["2015-02-04",29.63,31.03,29.63,30.76,484500.0],["2015-02-05",30.62,30.95,29.73,30.6,363400.0],["2015-02-06",31.44,33.22,31.16,32.44,3718100.0],["2015-02-09",33.0,33.0,31.94,32.56,702700.0],["2015-02-10",32.97,33.18,32.26,33.05,595200.0],["2015-02-11",33.13,35.27,32.96,35.16,814500.0],["2015-02-12",35.53,35.61,33.89,34.58,526400.0],["2015-02-13",34.68,35.0,32.97,33.06,1023300.0],["2015-02-17",34.22,34.66,33.18,33.71,646800.0],["2015-02-18",33.54,34.13,32.5,34.09,735500.0],["2015-02-19",34.39,34.48,33.71,34.27,380500.0],["2015-02-20",34.09,34.29,33.4,34.25,322000.0],["2015-02-23",34.25,34.5,33.09,33.43,263400.0],["2015-02-24",33.39,35.18,33.07,34.79,525000.0],["2015-02-25",34.83,35.12,33.0,33.53,510300.0],["2015-02-26",33.53,34.22,32.9,33.99,465400.0],["2015-02-27",33.87,34.0,33.19,33.72,406300.0],["2015-03-02",33.78,35.49,33.74,35.13,522000.0],["2015-03-03",35.99,36.0,33.68,33.94,421700.0],["2015-03-04",33.64,34.63,33.22,34.31,302300.0],["2015-03-05",34.46,34.55,33.59,33.82,190300.0],["2015-03-06",33.5,33.82,32.25,33.21,615300.0],["2015-03-09",33.21,34.87,33.04,34.36,398500.0],["2015-03-10",34.02,34.54,33.72,34.15,296500.0],["2015-03-11",34.32,34.62,33.29,33.8,363700.0],["2015-03-12",34.0,34.24,33.36,33.6,257300.0],["2015-03-13",33.48,33.96,33.0,33.52,252200.0],["2015-03-16",33.6,35.28,33.45,35.16,533800.0],["2015-03-17",35.08,36.87,34.67,36.65,592100.0],["2015-03-18",36.68,37.4,35.92,37.01,396200.0],["2015-03-19",37.0,38.25,36.92,37.91,427300.0],["2015-03-20",38.23,38.72,37.03,38.59,895200.0],["2015-03-23",38.42,39.0,38.19,38.86,452400.0],["2015-03-24",38.77,39.24,38.28,39.07,405600.0],["2015-03-25",39.52,39.52,37.14,37.53,1037000.0],["2015-03-26",37.11,37.11,33.67,34.9,1056500.0],["2015-03-27",34.91,35.95,34.66,35.81,356600.0],["2015-03-30",36.03,37.11,36.03,37.0,325600.0],["2015-03-31",37.0,37.43,36.9,37.26,510100.0],["2015-04-01",37.0,37.43,36.11,37.38,489200.0],["2015-04-02",37.3,37.38,36.24,36.7,234700.0],["2015-04-06",36.31,36.77,35.43,35.59,247000.0],["2015-04-07",36.15,36.17,34.36,34.41,505500.0],["2015-04-08",34.4,35.48,34.03,35.17,202300.0],["2015-04-09",35.06,35.34,34.64,35.22,154000.0],["2015-04-10",35.27,36.49,35.03,36.2,171700.0],["2015-04-13",36.24,36.77,36.03,36.16,206000.0],["2015-04-14",36.17,36.61,35.48,35.97,241800.0],["2015-04-15",36.19,37.02,35.85,36.9,244900.0],["2015-04-16",36.65,37.16,36.36,36.9,164900.0],["2015-04-17",36.51,36.51,34.47,34.72,345400.0],["2015-04-20",34.94,34.94,32.91,34.25,707100.0],["2015-04-21",34.5,34.91,34.32,34.73,200000.0],["2015-04-22",34.71,34.71,33.52,34.46,184500.0],["2015-04-23",33.72,34.03,32.84,33.33,973800.0],["2015-04-24",33.33,33.53,30.96,31.41,904500.0],["2015-04-27",31.4,32.2,31.28,31.65,440900.0],["2015-04-28",31.63,32.51,31.06,32.19,662800.0],["2015-04-29",33.4,35.3,31.91,33.01,936800.0],["2015-04-30",32.83,32.83,29.85,30.47,694500.0],["2015-05-01",30.62,32.1,30.28,32.0,519600.0],["2015-05-04",32.23,33.91,32.01,33.59,711300.0],["2015-05-05",33.34,34.35,33.34,33.66,643500.0],["2015-05-06",33.69,34.08,33.35,34.03,380800.0],["2015-05-07",34.11,34.97,33.87,34.87,381000.0],["2015-05-08",35.0,35.25,34.51,34.97,416500.0],["2015-05-11",35.0,35.9,34.81,35.28,345700.0],["2015-05-12",35.19,35.32,33.92,35.22,279900.0],["2015-05-13",35.35,35.58,34.77,35.05,229000.0],["2015-05-14",35.14,35.75,34.74,35.68,257400.0],["2015-05-15",35.64,35.78,35.0,35.14,239800.0],["2015-05-18",35.14,36.49,34.78,36.14,342300.0],["2015-05-19",36.1,36.4,35.58,36.0,271900.0],["2015-05-20",35.98,36.48,35.36,35.59,405400.0],["2015-05-21",35.48,36.45,35.43,36.31,258000.0],["2015-05-22",36.96,37.71,36.55,37.38,338200.0],["2015-05-26",37.33,37.37,35.79,36.86,310500.0],["2015-05-27",37.06,38.81,36.16,38.76,390800.0],["2015-05-28",38.87,40.2,38.01,38.79,594400.0],["2015-05-29",38.41,39.27,38.05,38.16,364900.0],["2015-06-01",38.57,40.1,38.38,39.33,477900.0],["2015-06-02",39.02,39.61,38.29,39.57,435200.0],["2015-06-03",39.82,40.56,39.03,40.25,359600.0],["2015-06-04",40.49,40.95,39.61,40.47,375300.0],["2015-06-05",40.48,40.81,39.86,40.46,179400.0],["2015-06-08",40.5,40.95,38.11,39.17,460300.0],["2015-06-09",39.25,39.98,38.77,39.89,308800.0],["2015-06-10",39.98,41.5,39.73,41.39,268900.0],["2015-06-11",41.4,42.02,41.02,41.94,278100.0],["2015-06-12",40.51,41.0,39.85,40.51,483700.0],["2015-06-15",39.54,39.95,38.05,39.3,1312900.0],["2015-06-16",39.2,39.8,38.88,39.6,339200.0],["2015-06-17",39.59,39.82,39.14,39.78,412600.0],["2015-06-18",39.78,40.88,39.57,39.87,361600.0],["2015-06-19",39.98,41.6,39.88,41.28,624400.0],["2015-06-22",41.48,42.44,41.35,41.95,353800.0],["2015-06-23",42.1,42.81,42.0,42.4,408300.0],["2015-06-24",42.33,42.58,40.68,40.77,446500.0],["2015-06-25",40.98,42.28,40.61,41.65,345400.0],["2015-06-26",41.61,42.06,39.71,39.93,1547000.0],["2015-06-29",39.53,39.53,37.73,37.98,438300.0],["2015-06-30",38.17,38.64,37.99,38.25,339400.0],["2015-07-01",38.85,39.26,36.62,36.94,510800.0],["2015-07-02",36.91,37.41,36.55,36.68,370800.0],["2015-07-06",36.51,36.51,35.17,35.77,491500.0],["2015-07-07",35.45,35.68,33.71,34.53,689100.0],["2015-07-08",34.32,34.32,32.52,32.95,486200.0],["2015-07-09",33.41,33.98,32.32,32.37,411200.0],["2015-07-10",32.83,33.1,32.27,32.76,824800.0],["2015-07-13",32.39,33.43,32.02,33.31,821400.0],["2015-07-14",32.64,34.29,32.64,34.1,421500.0],["2015-07-15",34.26,34.26,33.46,34.0,547100.0],["2015-07-16",34.54,35.25,33.56,33.99,604800.0],["2015-07-17",33.95,34.32,33.3,34.22,603800.0],["2015-07-20",34.58,34.9,33.78,33.96,219000.0],["2015-07-21",34.04,34.93,33.38,33.49,355200.0],["2015-07-22",33.21,33.26,30.91,31.4,721800.0],["2015-07-23",31.59,32.7,31.53,31.71,590800.0],["2015-07-24",31.85,32.08,30.77,30.87,487400.0],["2015-07-27",30.28,30.6,29.65,29.69,352700.0],["2015-07-28",29.94,31.06,29.38,30.49,956300.0],["2015-07-29",34.0,35.5,32.0,33.04,1883000.0],["2015-07-30",32.95,33.66,32.7,33.46,708000.0],["2015-07-31",33.66,34.57,33.19,33.71,811800.0],["2015-08-03",33.58,33.58,32.82,33.25,494900.0],["2015-08-04",33.35,33.55,32.51,32.66,496200.0],["2015-08-05",32.98,34.27,32.91,33.89,335500.0],["2015-08-06",33.91,33.91,32.52,33.31,403100.0],["2015-08-07",33.31,33.42,32.89,33.35,211700.0],["2015-08-10",33.51,34.85,33.51,34.46,372600.0],["2015-08-11",34.31,34.57,32.75,33.21,316700.0],["2015-08-12",32.75,33.55,32.29,33.22,298500.0],["2015-08-13",33.49,33.7,32.92,32.99,297100.0],["2015-08-14",32.86,33.05,32.11,32.84,311300.0],["2015-08-17",32.84,33.63,32.32,33.63,217800.0],["2015-08-18",33.21,33.75,31.4,32.08,849300.0],["2015-08-19",31.97,31.97,30.95,31.03,685700.0],["2015-08-20",30.77,31.38,29.51,30.4,559500.0],["2015-08-21",29.73,30.4,28.48,28.58,572800.0],["2015-08-24",26.0,27.88,25.82,26.75,978600.0],["2015-08-25",28.0,29.05,27.38,27.43,771800.0],["2015-08-26",28.16,28.26,26.8,27.75,696400.0],["2015-08-27",28.2,29.43,27.9,29.41,553200.0],["2015-08-28",29.24,30.26,29.13,29.85,263200.0],["2015-08-31",29.39,30.25,29.32,29.51,242900.0],["2015-09-01",28.58,29.38,27.68,27.94,380400.0],["2015-09-02",28.41,29.95,27.96,29.05,233900.0],["2015-09-03",29.14,30.03,29.14,29.8,332600.0],["2015-09-04",29.15,30.12,29.06,29.24,373400.0],["2015-09-08",30.05,31.46,28.61,31.27,290600.0],["2015-09-09",31.14,31.45,29.64,29.76,346700.0],["2015-09-10",29.75,30.51,29.51,29.79,136500.0],["2015-09-11",29.62,30.73,29.4,30.68,216200.0],["2015-09-14",30.75,30.85,29.82,29.97,105500.0],["2015-09-15",29.91,31.19,29.91,31.14,290900.0],["2015-09-16",31.25,31.66,30.78,31.33,303200.0],["2015-09-17",31.13,31.83,31.11,31.15,349300.0],["2015-09-18",30.79,30.79,29.63,30.06,543000.0],["2015-09-21",30.06,30.75,29.7,29.94,286800.0],["2015-09-22",29.52,30.19,29.51,29.96,360900.0],["2015-09-23",29.87,30.15,29.7,29.81,316900.0],["2015-09-24",29.46,30.0,28.89,29.91,217600.0],["2015-09-25",30.0,30.11,28.84,29.09,287200.0],["2015-09-28",28.83,28.92,28.05,28.57,218100.0],["2015-09-29",28.52,29.15,27.88,28.42,318500.0],["2015-09-30",28.93,29.29,28.47,28.99,425400.0],["2015-10-01",29.2,29.2,27.47,28.16,348700.0],["2015-10-02",27.71,29.05,27.34,28.77,251400.0],["2015-10-05",29.13,29.76,28.53,29.4,301200.0],["2015-10-06",29.56,30.75,29.4,30.07,604900.0],["2015-10-07",30.25,31.96,30.25,31.04,378100.0],["2015-10-08",30.98,31.0,29.72,30.24,407300.0],["2015-10-09",30.36,30.72,30.1,30.19,253500.0],["2015-10-12",30.21,30.89,30.16,30.56,138600.0],["2015-10-13",30.16,30.48,29.96,30.35,289400.0],["2015-10-14",30.4,31.48,30.4,31.19,255600.0],["2015-10-15",31.51,32.74,31.29,32.46,310800.0],["2015-10-16",32.42,33.16,32.34,32.87,312400.0],["2015-10-19",32.59,33.13,32.47,33.12,362400.0],["2015-10-20",33.01,33.84,32.92,33.41,376500.0],["2015-10-21",33.54,33.78,32.81,32.85,399800.0],["2015-10-22",33.16,34.1,33.16,33.86,503900.0],["2015-10-23",34.47,35.9,33.8,35.6,521200.0],["2015-10-26",35.45,35.87,34.28,34.49,496300.0],["2015-10-27",34.4,35.19,34.22,34.78,572300.0],["2015-10-28",34.99,35.96,34.7,35.79,511500.0],["2015-10-29",35.34,35.66,32.23,33.08,544100.0],["2015-10-30",33.02,33.94,32.61,33.74,305200.0],["2015-11-02",33.61,33.78,32.22,33.18,441000.0],["2015-11-03",32.94,33.32,32.3,32.76,376900.0],["2015-11-04",33.02,33.09,31.69,32.61,335400.0],["2015-11-05",32.73,32.73,31.54,32.42,213000.0],["2015-11-06",32.43,34.2,30.52,34.01,192500.0],["2015-11-09",33.75,34.6,33.46,34.51,310600.0],["2015-11-10",34.12,34.41,33.13,33.49,225800.0],["2015-11-11",33.47,34.21,33.04,33.09,208900.0],["2015-11-12",32.97,33.07,32.14,32.21,272500.0],["2015-11-13",32.0,32.46,31.81,32.1,278100.0],["2015-11-16",31.95,32.31,30.83,31.54,487800.0],["2015-11-17",31.6,32.74,31.17,31.54,523000.0],["2015-11-18",32.27,33.06,29.87,32.8,1118800.0],["2015-11-19",32.83,36.26,32.6,35.75,524000.0],["2015-11-20",36.03,38.59,35.9,37.17,1051600.0],["2015-11-23",36.49,36.7,35.22,35.85,494200.0],["2015-11-24",35.6,36.2,34.95,35.36,482900.0],["2015-11-25",35.29,36.64,35.07,36.58,286100.0],["2015-11-27",36.52,36.76,36.25,36.32,96400.0],["2015-11-30",36.67,37.1,36.32,36.95,229500.0],["2015-12-01",37.29,37.29,35.95,36.73,227200.0],["2015-12-02",36.77,36.9,36.42,36.66,210800.0],["2015-12-03",37.47,38.25,36.47,36.7,482500.0],["2015-12-04",36.7,37.31,36.21,36.51,392100.0],["2015-12-07",36.35,36.52,34.92,35.14,379800.0],["2015-12-08",34.57,35.61,34.3,35.43,229400.0],["2015-12-09",35.34,36.25,35.05,35.89,640100.0],["2015-12-10",35.77,38.08,35.51,37.34,502800.0],["2015-12-11",36.58,37.84,36.42,36.82,315500.0],["2015-12-14",36.92,37.84,36.14,37.14,502600.0],["2015-12-15",37.44,38.4,36.76,37.47,660900.0],["2015-12-16",37.62,37.62,36.16,36.97,432200.0],["2015-12-17",37.59,38.64,37.09,38.04,313700.0],["2015-12-18",38.21,39.47,38.07,38.74,616200.0],["2015-12-21",40.12,40.29,38.5,38.97,475000.0],["2015-12-22",39.1,40.1,38.94,39.77,303300.0],["2015-12-23",39.95,40.55,39.63,39.95,444300.0],["2015-12-24",40.25,41.31,39.87,41.1,331500.0],["2015-12-28",41.17,41.28,39.97,41.25,300100.0],["2015-12-29",41.56,43.19,41.33,42.17,536800.0],["2015-12-30",42.17,43.0,41.44,41.76,311000.0],["2015-12-31",41.7,41.89,40.78,40.89,381900.0],["2016-01-04",40.19,40.79,38.82,39.5,520600.0],["2016-01-05",39.53,39.97,37.55,38.2,688700.0],["2016-01-06",37.55,38.08,37.0,37.65,669000.0],["2016-01-07",36.83,37.35,35.63,36.13,615400.0],["2016-01-08",36.28,37.0,34.31,34.77,1046100.0],["2016-01-11",35.35,36.17,35.13,35.39,511800.0],["2016-01-12",35.76,38.11,35.76,37.98,873700.0],["2016-01-13",38.03,38.39,35.92,36.11,469800.0],["2016-01-14",36.52,37.35,35.31,36.68,647000.0],["2016-01-15",35.3,36.35,33.96,35.55,451800.0],["2016-01-19",36.1,36.91,35.7,36.18,424600.0],["2016-01-20",35.66,37.93,34.33,37.63,634400.0],["2016-01-21",37.67,39.81,37.54,39.28,1166500.0],["2016-01-22",40.0,41.32,39.29,40.9,775600.0],["2016-01-25",40.8,41.09,38.82,39.11,660800.0],["2016-01-26",39.6,41.01,39.13,40.07,1001000.0],["2016-01-27",39.61,39.71,37.32,38.35,2197600.0],["2016-01-28",38.5,39.77,38.25,39.69,1025500.0],["2016-01-29",37.03,38.88,36.63,38.5,2659100.0],["2016-02-01",38.5,39.57,38.24,38.92,945900.0],["2016-02-02",38.45,38.69,36.79,37.28,1058300.0],["2016-02-03",37.91,38.13,35.55,38.03,1083200.0],["2016-02-04",38.08,38.38,37.27,38.11,619700.0],["2016-02-05",37.79,38.59,36.25,36.39,639200.0],["2016-02-08",35.51,35.51,33.49,34.71,1184900.0],["2016-02-09",34.09,35.62,32.96,34.92,759500.0],["2016-02-10",34.76,35.92,34.49,34.67,551700.0],["2016-02-11",33.84,34.79,33.33,34.32,452400.0],["2016-02-12",34.8,35.12,33.88,34.7,379900.0],["2016-02-16",35.38,37.05,35.08,36.96,537200.0],["2016-02-17",37.41,38.5,37.07,38.29,543100.0],["2016-02-18",38.41,38.99,37.0,37.91,543900.0],["2016-02-19",37.53,38.47,36.91,38.12,353800.0],["2016-02-22",38.64,39.47,38.53,38.85,518100.0],["2016-02-23",37.49,38.25,37.3,37.57,623100.0],["2016-02-24",37.2,38.11,36.7,37.97,555400.0],["2016-02-25",38.11,38.5,36.73,37.62,316100.0],["2016-02-26",37.92,38.08,37.22,37.25,886300.0],["2016-02-29",37.28,38.13,37.17,37.9,808300.0],["2016-03-01",38.58,38.92,37.9,38.83,924400.0],["2016-03-02",38.71,39.88,38.71,39.72,735000.0],["2016-03-03",39.81,40.83,39.75,40.15,707500.0],["2016-03-04",40.2,42.1,39.45,41.76,1195200.0],["2016-03-07",41.89,44.15,41.51,42.81,1242000.0],["2016-03-08",43.0,43.0,39.68,40.99,1519700.0],["2016-03-09",41.11,41.93,40.75,41.88,533500.0],["2016-03-10",42.15,43.2,40.97,41.38,619800.0],["2016-03-11",41.8,43.88,41.8,43.79,1019800.0],["2016-03-14",43.5,43.8,42.85,43.71,486100.0],["2016-03-15",43.6,44.01,43.2,43.9,572900.0],["2016-03-16",43.7,44.22,43.11,43.69,461900.0],["2016-03-17",43.48,43.74,42.82,43.66,654500.0],["2016-03-18",43.92,44.63,42.69,43.06,740900.0],["2016-03-21",43.0,43.16,41.92,42.54,455000.0],["2016-03-22",42.33,43.12,42.12,42.81,334100.0],["2016-03-23",42.56,42.68,41.73,41.78,420900.0],["2016-03-24",41.51,42.22,40.73,42.13,322400.0],["2016-03-28",42.01,42.39,41.32,41.99,365000.0],["2016-03-29",41.93,43.64,41.77,43.41,641100.0],["2016-03-30",43.52,44.34,43.16,43.7,1066500.0],["2016-03-31",43.43,44.81,43.14,43.79,600000.0],["2016-04-01",43.42,45.46,43.0,44.64,554000.0],["2016-04-04",44.58,44.97,43.16,43.46,443800.0],["2016-04-05",43.01,44.0,42.85,42.89,451200.0],["2016-04-06",42.89,42.9,41.75,42.77,705100.0],["2016-04-07",42.67,43.02,41.71,41.77,552200.0],["2016-04-08",42.12,42.35,40.66,40.94,493300.0],["2016-04-11",41.42,41.8,40.8,41.37,465100.0],["2016-04-12",41.19,41.49,39.34,40.79,589400.0],["2016-04-13",41.0,41.73,40.34,41.6,363000.0],["2016-04-14",41.61,41.61,39.95,41.02,294000.0],["2016-04-15",40.85,41.23,40.26,40.48,238900.0],["2016-04-18",40.07,40.83,40.07,40.31,373900.0],["2016-04-19",40.5,41.62,38.42,38.66,888200.0],["2016-04-20",38.55,39.95,38.25,39.5,553700.0],["2016-04-21",39.6,40.07,38.9,39.96,502600.0],["2016-04-22",39.68,40.88,39.68,40.49,469500.0],["2016-04-25",40.34,40.55,38.96,39.41,445200.0],["2016-04-26",39.5,41.42,39.27,41.22,1032800.0],["2016-04-27",41.5,44.16,40.01,42.44,1214300.0],["2016-04-28",42.29,43.02,40.81,40.88,693500.0],["2016-04-29",40.63,41.27,40.45,40.89,910400.0],["2016-05-02",41.3,41.34,40.37,40.97,367900.0],["2016-05-03",40.7,41.13,40.15,40.26,582400.0],["2016-05-04",39.93,40.44,39.0,39.28,487100.0],["2016-05-05",39.59,40.28,38.46,38.55,546000.0],["2016-05-06",38.44,38.92,38.06,38.7,419200.0],["2016-05-09",38.56,38.97,37.9,38.45,824600.0],["2016-05-10",38.55,38.55,37.7,38.24,1263700.0],["2016-05-11",38.13,38.77,37.82,37.89,530300.0],["2016-05-12",37.97,38.16,36.15,37.3,975600.0],["2016-05-13",37.17,38.64,36.73,36.8,837700.0],["2016-05-16",37.39,38.53,37.16,38.06,639400.0],["2016-05-17",37.98,38.26,35.97,36.39,1046100.0],["2016-05-18",36.07,37.01,35.87,36.25,985100.0],["2016-05-19",36.04,36.39,34.31,34.5,979000.0],["2016-05-20",34.98,36.05,34.5,35.65,804700.0],["2016-05-23",35.67,36.17,35.26,35.54,417900.0],["2016-05-24",35.74,36.33,35.66,35.98,453200.0],["2016-05-25",36.09,36.25,35.39,36.05,508800.0],["2016-05-26",36.0,36.01,35.64,35.73,469000.0],["2016-05-27",35.61,35.85,34.93,34.99,616300.0],["2016-05-31",35.02,36.24,34.71,36.0,777000.0],["2016-06-01",35.79,37.02,35.75,36.78,831200.0],["2016-06-02",36.4,37.14,35.58,36.61,715500.0],["2016-06-03",36.5,36.7,35.78,36.4,411500.0],["2016-06-06",36.22,37.14,36.12,37.1,647400.0],["2016-06-07",37.3,38.03,37.07,37.11,730100.0],["2016-06-08",37.17,38.12,36.8,38.08,483600.0],["2016-06-09",37.85,38.27,37.38,38.09,390400.0],["2016-06-10",37.42,38.08,37.2,37.54,594400.0],["2016-06-13",37.27,37.67,37.02,37.13,480700.0],["2016-06-14",37.01,37.56,36.86,37.42,315100.0],["2016-06-15",37.47,37.62,36.96,37.32,297900.0],["2016-06-16",36.9,37.21,36.08,37.06,335600.0],["2016-06-17",37.16,37.33,34.66,34.94,1084700.0],["2016-06-20",35.46,35.9,34.44,34.68,709600.0],["2016-06-21",34.85,34.96,34.19,34.27,461600.0],["2016-06-22",34.33,34.39,33.7,33.8,338600.0],["2016-06-23",34.19,34.73,33.86,34.73,322800.0],["2016-06-24",32.72,33.4,32.05,32.89,907400.0],["2016-06-27",31.14,31.41,29.56,29.81,1872300.0],["2016-06-28",30.25,32.12,30.04,31.72,1102700.0],["2016-06-29",32.2,32.53,31.54,32.34,745900.0],["2016-06-30",32.56,33.28,31.98,32.98,561300.0],["2016-07-01",32.8,33.19,32.46,32.49,509800.0],["2016-07-05",32.15,32.15,31.07,31.28,329400.0],["2016-07-06",30.93,32.04,30.58,31.74,357400.0],["2016-07-07",31.9,32.5,31.88,32.25,272200.0],["2016-07-08",32.66,34.18,32.36,34.15,718100.0],["2016-07-11",34.6,34.94,33.99,34.54,470200.0],["2016-07-12",34.95,35.86,34.68,34.81,478100.0],["2016-07-13",34.92,35.47,34.48,34.95,440900.0],["2016-07-14",35.46,35.46,34.89,35.25,289200.0],["2016-07-15",35.24,35.66,34.9,35.57,425900.0],["2016-07-18",35.87,35.98,35.5,35.69,253800.0],["2016-07-19",35.67,36.04,35.4,35.81,189600.0],["2016-07-20",36.18,36.97,35.85,36.66,401200.0],["2016-07-21",36.51,36.99,35.82,36.2,325200.0],["2016-07-22",35.92,36.54,35.73,36.4,218000.0],["2016-07-25",36.45,37.27,36.45,37.25,385500.0],["2016-07-26",37.03,38.18,37.03,37.76,827900.0],["2016-07-27",37.1,39.6,37.01,39.55,1377500.0],["2016-07-28",39.13,40.16,38.82,39.29,476000.0],["2016-07-29",39.29,39.65,38.8,39.51,464500.0],["2016-08-01",39.72,40.12,39.29,39.9,330900.0],["2016-08-02",39.91,39.91,37.93,37.97,445800.0],["2016-08-03",37.81,38.39,37.54,38.35,193700.0],["2016-08-04",38.46,38.97,38.36,38.58,218500.0],["2016-08-05",38.95,39.68,38.72,39.68,208400.0],["2016-08-08",39.72,40.24,39.55,39.8,215100.0],["2016-08-09",39.67,40.32,35.51,40.3,375900.0],["2016-08-10",40.3,40.3,38.85,39.25,264100.0],["2016-08-11",39.37,39.64,38.89,38.93,264500.0],["2016-08-12",39.22,39.51,38.92,39.5,304100.0],["2016-08-15",39.45,40.3,39.34,40.07,329800.0],["2016-08-16",39.92,39.99,39.01,39.04,229500.0],["2016-08-17",38.92,39.39,38.0,39.13,262900.0],["2016-08-18",39.11,39.7,39.01,39.41,245100.0],["2016-08-19",39.42,39.93,39.42,39.73,248400.0],["2016-08-22",39.66,41.31,39.57,41.3,545200.0],["2016-08-23",41.63,43.45,41.63,42.35,823500.0],["2016-08-24",42.38,42.99,42.14,42.17,428000.0],["2016-08-25",42.09,42.14,40.7,41.42,571200.0],["2016-08-26",41.51,41.77,40.69,40.97,373400.0],["2016-08-29",41.25,42.12,41.02,41.83,259000.0],["2016-08-30",41.97,42.32,41.46,41.69,277200.0],["2016-08-31",41.73,41.9,40.73,41.2,371000.0],["2016-09-01",41.12,42.81,39.9,42.76,448500.0],["2016-09-02",43.02,43.79,42.47,43.54,514500.0],["2016-09-06",43.8,44.1,41.92,43.74,550900.0],["2016-09-07",43.82,44.1,42.78,43.55,366200.0],["2016-09-08",43.65,43.93,42.78,42.97,412200.0],["2016-09-09",42.63,42.77,41.86,42.01,691500.0],["2016-09-12",41.57,41.91,40.93,41.38,552500.0],["2016-09-13",41.06,41.38,39.82,40.32,586900.0],["2016-09-14",40.13,41.05,39.96,40.92,295400.0],["2016-09-15",40.78,42.96,40.74,42.43,299300.0],["2016-09-16",42.34,42.34,41.4,41.82,536600.0],["2016-09-19",42.28,42.78,41.75,42.46,298600.0],["2016-09-20",41.16,41.47,40.48,40.69,626200.0],["2016-09-21",40.91,41.63,39.16,40.16,482400.0],["2016-09-22",40.58,41.09,40.31,41.02,567000.0],["2016-09-23",41.02,41.32,40.27,40.28,295500.0],["2016-09-26",39.86,40.5,39.06,40.12,282100.0],["2016-09-27",40.08,40.77,39.73,40.65,284800.0],["2016-09-28",40.68,41.39,40.32,40.59,224500.0],["2016-09-29",40.36,41.58,40.25,41.1,725000.0],["2016-09-30",41.49,42.62,41.12,42.34,463400.0],["2016-10-03",42.26,42.86,41.55,42.24,458800.0],["2016-10-04",42.19,42.81,41.82,42.42,541500.0],["2016-10-05",42.79,42.79,42.13,42.34,529600.0],["2016-10-06",42.45,43.9,41.67,43.53,396800.0],["2016-10-07",43.5,43.78,42.69,42.92,373200.0],["2016-10-10",43.35,43.77,42.34,42.46,211500.0],["2016-10-11",42.17,42.64,40.78,41.07,233700.0],["2016-10-12",40.9,40.9,39.7,40.04,475200.0],["2016-10-13",39.75,39.99,38.94,39.35,335000.0],["2016-10-14",39.65,39.98,38.77,38.87,552900.0],["2016-10-17",38.74,39.17,38.51,38.56,246000.0],["2016-10-18",38.94,39.42,38.53,38.76,293500.0],["2016-10-19",38.52,38.81,37.55,38.38,363900.0],["2016-10-20",38.33,38.67,38.0,38.21,294000.0],["2016-10-21",37.98,38.48,37.83,38.21,246200.0],["2016-10-24",38.44,38.96,38.21,38.82,194500.0],["2016-10-25",38.8,39.19,38.7,38.76,258200.0],["2016-10-26",38.48,39.11,38.36,38.52,235100.0],["2016-10-27",38.5,38.73,36.26,36.52,623400.0],["2016-10-28",36.68,37.3,36.01,36.5,473000.0],["2016-10-31",36.71,36.85,36.29,36.76,291600.0],["2016-11-01",36.94,37.58,35.51,35.97,295300.0],["2016-11-02",36.06,36.38,35.46,35.74,234500.0],["2016-11-03",35.89,36.63,35.33,36.58,393600.0],["2016-11-04",36.33,38.32,36.3,37.65,521800.0],["2016-11-07",38.45,38.9,37.86,38.27,246300.0],["2016-11-08",38.4,38.69,37.8,38.1,199600.0],["2016-11-09",37.56,40.28,37.0,40.25,353400.0],["2016-11-10",40.85,41.77,38.21,39.2,504800.0],["2016-11-11",39.1,40.93,38.83,40.78,326100.0],["2016-11-14",41.07,41.82,40.52,40.8,442200.0],["2016-11-15",40.69,42.23,40.22,41.51,462700.0],["2016-11-16",41.08,45.01,40.51,44.21,1175400.0],["2016-11-17",44.14,46.66,44.14,46.58,826200.0],["2016-11-18",46.52,47.25,46.07,46.95,474000.0],["2016-11-21",46.05,46.38,44.04,45.01,1638300.0],["2016-11-22",45.01,45.46,44.41,45.42,716100.0],["2016-11-23",45.28,47.91,44.84,47.87,954700.0],["2016-11-25",47.87,48.42,47.31,48.36,176500.0],["2016-11-28",48.43,49.07,47.8,49.0,621100.0],["2016-11-29",48.84,50.0,48.65,49.5,1051700.0],["2016-11-30",49.36,50.69,48.98,49.82,893600.0],["2016-12-01",49.94,50.87,45.17,46.05,1369600.0],["2016-12-02",46.01,47.57,45.79,47.13,550400.0],["2016-12-05",47.81,49.66,47.17,48.92,576300.0],["2016-12-06",48.88,50.7,48.71,49.9,452200.0],["2016-12-07",49.91,53.8,49.59,52.86,1046300.0],["2016-12-08",52.96,53.42,51.69,53.22,829000.0],["2016-12-09",53.26,53.5,49.54,50.37,689900.0],["2016-12-12",50.07,50.44,48.73,48.93,586000.0],["2016-12-13",49.13,49.79,48.5,48.99,562500.0],["2016-12-14",49.0,49.68,47.25,47.74,638400.0],["2016-12-15",48.1,49.93,47.23,49.64,571400.0],["2016-12-16",49.89,50.62,48.8,48.86,583500.0],["2016-12-19",48.68,49.15,47.62,48.66,534300.0],["2016-12-20",48.68,49.67,48.5,49.22,395900.0],["2016-12-21",49.22,49.53,48.69,48.9,312600.0],["2016-12-22",48.89,49.1,45.55,46.27,794800.0],["2016-12-23",46.46,46.75,45.54,46.67,346900.0],["2016-12-27",46.8,48.37,46.25,47.96,314800.0],["2016-12-28",47.65,48.09,46.76,47.22,272400.0],["2016-12-29",47.15,47.66,46.23,47.17,392900.0],["2016-12-30",47.55,47.55,45.92,46.28,479600.0],["2017-01-03",46.54,48.13,46.34,46.93,556300.0],["2017-01-04",47.24,47.36,46.33,46.88,365600.0],["2017-01-05",46.9,47.66,45.42,45.97,418900.0],["2017-01-06",45.66,46.04,45.19,45.23,326700.0],["2017-01-09",45.12,46.8,45.12,46.19,403200.0],["2017-01-10",46.17,46.44,45.79,46.17,543900.0],["2017-01-11",46.31,46.73,45.9,46.15,414100.0],["2017-01-12",46.55,46.84,45.25,46.48,419200.0],["2017-01-13",46.51,47.56,46.49,47.45,323700.0],["2017-01-17",46.83,47.67,46.45,46.96,346100.0],["2017-01-18",47.42,48.17,46.82,48.04,558100.0],["2017-01-19",47.36,47.91,47.28,47.68,292200.0],["2017-01-20",47.62,48.07,46.87,46.9,350600.0],["2017-01-23",46.83,47.59,46.67,47.19,361100.0],["2017-01-24",47.42,49.38,47.02,48.8,705800.0],["2017-01-25",49.39,49.78,47.66,47.97,472800.0],["2017-01-26",48.09,48.3,47.01,47.53,533400.0],["2017-01-27",47.98,49.17,47.92,48.7,625800.0],["2017-01-30",48.52,49.15,47.15,48.63,564100.0],["2017-01-31",48.6,48.61,45.73,47.55,1023000.0],["2017-02-01",50.0,50.0,45.18,46.01,1668900.0],["2017-02-02",45.59,48.21,45.29,47.99,930600.0],["2017-02-03",48.26,48.45,46.94,47.71,1069200.0],["2017-02-06",47.57,47.8,47.19,47.6,464000.0],["2017-02-07",47.6,48.1,47.2,47.34,434100.0],["2017-02-08",47.56,47.56,45.43,45.73,709800.0],["2017-02-09",45.68,46.0,45.1,45.44,559500.0],["2017-02-10",45.55,46.2,44.81,46.14,792500.0],["2017-02-13",46.53,46.7,45.64,45.66,291900.0],["2017-02-14",45.47,46.29,45.12,45.91,494000.0],["2017-02-15",45.94,47.07,45.94,46.96,465000.0],["2017-02-16",47.1,47.38,46.69,47.24,393000.0],["2017-02-17",47.15,48.83,46.59,48.79,557800.0],["2017-02-21",48.82,50.1,48.5,50.01,649500.0],["2017-02-22",49.75,49.75,48.59,49.01,601900.0],["2017-02-23",49.09,49.09,46.77,48.04,436200.0],["2017-02-24",47.34,47.78,46.45,47.47,552900.0],["2017-02-27",47.5,47.73,46.9,47.46,576300.0],["2017-02-28",47.47,47.73,46.05,46.09,370800.0],["2017-03-01",46.8,47.11,46.15,46.69,379400.0],["2017-03-02",46.92,46.92,45.39,45.92,292800.0],["2017-03-03",45.86,46.88,45.26,45.85,175200.0],["2017-03-06",45.26,45.53,44.35,45.22,267700.0],["2017-03-07",45.09,45.7,45.0,45.54,277300.0],["2017-03-08",45.91,46.5,45.8,46.07,223800.0],["2017-03-09",46.03,46.44,45.65,46.0,177900.0],["2017-03-10",46.3,46.82,45.94,46.24,261800.0],["2017-03-13",46.31,46.64,45.89,46.55,272800.0],["2017-03-14",46.05,46.05,45.41,45.61,365300.0],["2017-03-15",45.5,46.25,45.22,46.1,332300.0],["2017-03-16",46.29,47.08,46.03,46.49,315700.0],["2017-03-17",46.4,47.05,46.01,46.98,354600.0],["2017-03-20",47.05,47.66,46.76,47.07,220500.0],["2017-03-21",47.35,47.35,44.44,44.57,411400.0],["2017-03-22",43.95,45.21,43.18,44.95,404200.0],["2017-03-23",44.95,45.31,44.3,44.71,247500.0],["2017-03-24",44.78,45.35,44.54,44.97,182400.0],["2017-03-27",44.2,45.54,43.5,45.22,244800.0],["2017-03-28",45.22,46.42,44.75,46.19,287600.0],["2017-03-29",46.07,46.63,45.85,46.42,196300.0],["2017-03-30",46.29,47.1,46.29,46.94,176300.0],["2017-03-31",47.02,48.63,46.89,48.3,524600.0],["2017-04-03",49.0,50.84,48.37,49.55,1187600.0],["2017-04-04",49.49,50.21,49.12,49.72,838600.0],["2017-04-05",49.86,50.37,49.44,49.89,809500.0],["2017-04-06",49.95,51.18,49.58,50.9,511400.0],["2017-04-07",50.67,52.22,50.64,51.38,719600.0],["2017-04-10",51.79,51.95,50.68,51.11,329800.0],["2017-04-11",50.85,51.34,49.95,50.8,492500.0],["2017-04-12",50.85,51.0,50.18,50.86,518100.0],["2017-04-13",50.78,51.49,50.38,50.76,504500.0],["2017-04-17",50.93,51.31,50.45,51.01,377100.0],["2017-04-18",50.89,51.79,50.79,51.38,347600.0],["2017-04-19",51.74,52.75,50.68,50.71,681200.0],["2017-04-20",51.01,51.93,50.36,51.81,435900.0],["2017-04-21",51.81,52.1,51.12,51.74,352900.0],["2017-04-24",52.75,54.17,52.47,54.01,737400.0],["2017-04-25",54.67,55.18,53.77,53.84,1138700.0],["2017-04-26",49.81,51.19,46.04,50.32,4439200.0],["2017-04-27",50.5,50.55,49.46,49.8,954700.0],["2017-04-28",49.6,50.15,48.62,48.88,780200.0],["2017-05-01",48.83,49.07,47.63,48.89,605100.0],["2017-05-02",48.95,48.95,46.82,46.95,757300.0],["2017-05-03",46.44,46.65,44.88,45.67,802800.0],["2017-05-04",45.78,46.11,44.62,44.72,585600.0],["2017-05-05",45.1,46.04,44.46,45.97,629200.0],["2017-05-08",46.01,47.11,45.81,46.38,464500.0],["2017-05-09",46.43,47.49,46.33,47.38,383800.0],["2017-05-10",47.34,47.9,46.98,47.71,360100.0],["2017-05-11",47.54,49.5,47.0,48.71,597400.0],["2017-05-12",48.51,48.82,47.81,48.55,327300.0],["2017-05-15",48.57,51.38,48.54,51.31,636500.0],["2017-05-16",51.4,57.3,50.91,57.0,3107300.0],["2017-05-17",55.88,57.1,53.77,54.0,2345400.0],["2017-05-18",54.0,56.05,53.16,55.46,992500.0],["2017-05-19",56.1,57.02,55.69,56.18,899500.0],["2017-05-22",56.56,61.45,56.55,60.84,2046600.0],["2017-05-23",60.27,60.99,58.94,59.35,1314400.0],["2017-05-24",59.45,61.16,59.12,60.08,1065100.0],["2017-05-25",60.06,61.67,59.54,59.89,1496300.0],["2017-05-26",59.74,60.47,58.47,60.45,877300.0],["2017-05-30",59.92,61.7,59.92,60.93,938100.0],["2017-05-31",61.25,61.67,59.82,60.97,1013600.0],["2017-06-01",61.23,61.23,59.49,59.75,1242000.0],["2017-06-02",59.95,60.72,58.84,59.25,1038300.0],["2017-06-05",59.35,60.14,57.96,58.2,855200.0],["2017-06-06",58.07,59.85,57.39,58.81,754500.0],["2017-06-07",58.89,59.47,57.5,58.13,653500.0],["2017-06-08",58.37,59.76,57.62,59.23,612600.0],["2017-06-09",59.42,59.63,53.61,54.85,1221700.0],["2017-06-12",54.5,57.43,53.82,56.49,1162500.0],["2017-06-13",57.08,58.58,56.22,56.94,621400.0],["2017-06-14",57.28,57.68,55.51,56.05,954800.0],["2017-06-15",55.06,56.61,54.95,56.27,556200.0],["2017-06-16",55.92,56.84,55.26,55.86,741000.0],["2017-06-19",56.51,58.25,56.51,58.06,865700.0],["2017-06-20",57.97,58.87,56.61,56.76,515600.0],["2017-06-21",57.08,57.4,56.35,56.59,573300.0],["2017-06-22",56.34,56.82,55.42,56.5,401900.0],["2017-06-23",56.76,58.57,56.28,58.26,1299600.0],["2017-06-26",60.0,62.75,59.23,60.25,1319100.0],["2017-06-27",59.93,60.82,57.62,57.66,773700.0],["2017-06-28",58.43,58.43,56.38,57.42,633500.0],["2017-06-29",57.25,57.25,54.8,55.92,739800.0],["2017-06-30",56.0,56.54,55.3,55.77,557600.0],["2017-07-03",56.07,56.21,54.26,54.48,214000.0],["2017-07-05",55.0,56.48,54.81,56.2,417700.0],["2017-07-06",55.73,57.3,54.75,56.17,476800.0],["2017-07-07",56.94,58.09,56.55,57.94,369700.0],["2017-07-10",57.99,58.4,56.83,57.39,757000.0],["2017-07-11",57.58,59.2,57.23,59.13,374800.0],["2017-07-12",59.87,61.59,59.39,60.47,433900.0],["2017-07-13",61.04,61.54,60.31,60.59,459100.0],["2017-07-14",60.7,61.43,60.2,60.51,365900.0],["2017-07-17",60.9,60.93,60.03,60.68,471300.0],["2017-07-18",60.4,60.66,59.28,59.5,402500.0],["2017-07-19",59.89,61.0,59.2,60.78,608800.0],["2017-07-20",60.97,63.46,59.87,62.73,1097000.0],["2017-07-21",62.79,63.46,61.99,63.02,436600.0],["2017-07-24",63.24,64.2,62.74,63.67,428100.0],["2017-07-25",63.67,65.54,63.3,64.96,733200.0],["2017-07-26",65.36,65.99,65.11,65.57,410700.0],["2017-07-27",65.91,65.92,59.1,60.77,1637100.0],["2017-07-28",60.52,61.12,59.75,60.89,488600.0],["2017-07-31",61.77,62.23,59.63,60.55,491900.0],["2017-08-01",61.43,61.85,60.12,61.06,1075300.0],["2017-08-02",47.65,49.44,45.1,45.5,7271400.0],["2017-08-03",45.6,45.72,43.1,43.9,4139500.0],["2017-08-04",43.71,43.77,41.88,42.16,1993700.0],["2017-08-07",42.42,43.39,41.6,42.33,1960200.0],["2017-08-08",42.17,44.6,42.03,43.82,1451800.0],["2017-08-09",43.51,44.3,42.5,42.88,904700.0],["2017-08-10",42.45,42.74,40.73,40.97,891400.0],["2017-08-11",40.98,41.88,40.39,40.76,742500.0],["2017-08-14",41.61,41.91,40.74,41.65,847400.0],["2017-08-15",41.82,41.82,40.86,41.09,758000.0],["2017-08-16",41.1,41.86,40.92,41.72,655500.0],["2017-08-17",41.6,41.9,40.75,40.78,667400.0],["2017-08-18",40.56,40.57,39.23,39.67,1064400.0],["2017-08-21",39.82,40.3,39.27,40.05,700400.0],["2017-08-22",40.28,40.51,39.89,39.98,470000.0],["2017-08-23",39.55,41.98,39.44,41.71,991100.0],["2017-08-24",42.35,44.82,42.18,43.61,2615100.0],["2017-08-25",43.59,44.93,43.32,44.07,1737300.0],["2017-08-28",44.06,44.42,42.7,43.67,1141600.0],["2017-08-29",43.15,44.36,42.13,44.19,739000.0],["2017-08-30",44.25,45.35,43.98,45.22,740300.0],["2017-08-31",45.81,45.96,45.0,45.54,673100.0],["2017-09-01",45.64,45.94,45.4,45.7,545000.0],["2017-09-05",45.33,45.78,44.13,44.74,891400.0],["2017-09-06",44.84,44.89,43.86,43.97,502300.0],["2017-09-07",44.28,44.29,42.27,42.55,656100.0],["2017-09-08",42.42,42.87,42.03,42.52,500400.0],["2017-09-11",43.18,44.06,42.76,43.63,450000.0],["2017-09-12",43.61,44.5,43.52,43.94,431800.0],["2017-09-13",43.79,44.02,43.27,43.64,596100.0],["2017-09-14",42.84,44.21,42.84,43.44,474600.0],["2017-09-15",43.59,45.76,43.22,45.36,844300.0],["2017-09-18",45.61,46.33,43.95,44.0,687300.0],["2017-09-19",44.17,44.19,43.28,43.35,563100.0],["2017-09-20",43.34,43.34,42.27,42.85,712400.0],["2017-09-21",42.72,42.86,41.57,41.69,733800.0],["2017-09-22",41.47,43.86,41.4,43.27,691100.0],["2017-09-25",43.22,43.22,40.67,41.4,758900.0],["2017-09-26",41.27,42.45,41.27,42.15,466400.0],["2017-09-27",42.62,44.38,42.57,43.71,559400.0],["2017-09-28",43.34,44.43,43.12,44.41,399500.0],["2017-09-29",44.38,45.07,44.27,44.61,604300.0],["2017-10-02",44.93,45.72,43.76,45.48,791400.0],["2017-10-03",44.97,45.35,43.14,43.18,845100.0],["2017-10-04",43.44,43.49,42.16,42.76,659900.0],["2017-10-05",42.46,43.05,42.09,42.74,937300.0],["2017-10-06",42.68,43.52,42.68,43.44,614500.0],["2017-10-09",43.5,43.92,43.35,43.54,218900.0],["2017-10-10",43.2,43.52,42.59,42.85,560000.0],["2017-10-11",43.02,43.65,42.8,43.62,287400.0],["2017-10-12",43.71,43.77,43.21,43.26,400300.0],["2017-10-13",43.6,43.6,41.58,41.59,694800.0],["2017-10-16",39.6,39.77,35.67,36.59,4608000.0],["2017-10-17",36.09,37.8,36.02,37.7,1096100.0],["2017-10-18",37.91,38.9,37.12,38.77,664900.0],["2017-10-19",38.59,38.69,37.34,37.47,700000.0],["2017-10-20",37.93,38.0,36.72,36.86,1156700.0],["2017-10-23",36.98,39.28,36.84,39.13,682900.0],["2017-10-24",39.14,40.32,38.83,40.03,648700.0],["2017-10-25",40.04,40.04,38.32,38.93,330800.0],["2017-10-26",38.99,39.25,38.63,38.7,312100.0],["2017-10-27",39.01,40.14,38.58,40.1,503200.0],["2017-10-30",39.83,40.61,39.64,40.04,420200.0],["2017-10-31",40.28,41.25,40.06,40.88,381700.0],["2017-11-01",41.44,41.44,39.11,39.86,435300.0],["2017-11-02",39.17,39.28,35.63,36.06,1412000.0],["2017-11-03",36.1,37.49,35.58,37.33,776200.0],["2017-11-06",37.13,39.28,37.13,38.58,943500.0],["2017-11-07",38.31,38.93,37.43,37.52,658600.0],["2017-11-08",37.53,37.9,36.78,37.67,706900.0],["2017-11-09",37.0,37.13,35.9,36.56,897800.0],["2017-11-10",36.7,37.28,36.35,36.63,708300.0],["2017-11-13",36.19,36.87,35.85,36.57,866400.0],["2017-11-14",36.55,37.24,35.76,36.61,904600.0],["2017-11-15",32.0,33.6,29.98,30.02,7899500.0],["2017-11-16",29.79,32.63,29.73,31.54,2693300.0],["2017-11-17",31.77,33.69,31.44,32.85,1609600.0],["2017-11-20",32.83,33.68,32.18,32.98,1445600.0],["2017-11-21",33.15,34.18,33.13,33.67,1287400.0],["2017-11-22",33.67,34.13,32.84,32.94,671300.0],["2017-11-24",33.19,33.42,32.68,33.03,432400.0],["2017-11-27",32.76,33.01,31.97,32.27,1417600.0],["2017-11-28",32.65,32.74,31.87,32.43,760400.0],["2017-11-29",32.48,32.48,30.87,31.9,957900.0],["2017-11-30",31.9,32.98,31.71,32.59,883500.0],["2017-12-01",32.56,32.7,30.83,32.27,1134400.0],["2017-12-04",32.62,32.94,31.85,32.39,1279200.0],["2017-12-05",32.36,32.79,31.01,31.4,1465700.0],["2017-12-06",31.2,32.25,31.2,31.8,987800.0],["2017-12-07",31.55,33.07,31.32,32.79,1181200.0],["2017-12-08",32.79,33.55,32.11,32.26,1092000.0],["2017-12-11",32.28,33.01,31.53,31.76,670900.0],["2017-12-12",31.37,31.8,31.3,31.34,626100.0],["2017-12-13",31.33,32.16,30.91,31.54,636500.0],["2017-12-14",31.54,32.51,31.43,31.7,625100.0],["2017-12-15",31.88,33.14,31.62,32.87,880600.0],["2017-12-18",33.0,33.56,32.57,33.41,989100.0],["2017-12-19",33.44,33.8,33.08,33.51,514500.0],["2017-12-20",33.68,34.48,33.27,33.53,851200.0],["2017-12-21",33.68,34.0,33.2,33.57,462800.0],["2017-12-22",33.52,34.18,33.11,33.52,412400.0],["2017-12-26",33.5,33.5,32.52,32.96,704800.0],["2017-12-27",32.94,33.35,32.73,33.0,471800.0],["2017-12-28",33.18,33.29,32.6,32.76,431000.0],["2017-12-29",32.96,32.96,32.45,32.54,449400.0],["2018-01-02",32.95,34.87,32.95,34.84,808600.0],["2018-01-03",34.94,35.37,34.81,34.98,397400.0],["2018-01-04",35.33,35.74,34.81,35.14,784700.0],["2018-01-05",36.78,38.36,36.4,36.82,1814500.0],["2018-01-08",36.7,37.2,35.56,37.13,842700.0],["2018-01-09",37.01,37.91,35.8,35.93,955300.0],["2018-01-10",35.63,35.73,34.52,34.97,875600.0],["2018-01-11",35.23,36.6,34.95,36.3,550000.0],["2018-01-12",36.3,36.7,36.06,36.5,416100.0],["2018-01-16",36.78,37.34,36.48,36.94,972500.0],["2018-01-17",37.02,37.18,36.48,37.01,690000.0],["2018-01-18",36.5,36.75,34.34,34.47,1569100.0],["2018-01-19",34.32,34.99,33.35,33.46,964500.0],["2018-01-22",33.33,33.68,32.66,32.83,665100.0],["2018-01-23",32.86,33.73,32.5,32.78,493600.0],["2018-01-24",32.55,32.58,31.18,31.47,1030000.0],["2018-01-25",31.92,32.24,31.06,31.24,615600.0],["2018-01-26",31.68,32.21,31.44,32.18,551200.0],["2018-01-29",31.77,32.22,30.71,31.61,1089700.0],["2018-01-30",31.43,31.79,30.86,31.72,915300.0],["2018-01-31",32.03,32.11,30.8,31.1,742300.0],["2018-02-01",31.05,31.56,30.78,31.26,977200.0],["2018-02-02",30.8,31.11,30.16,30.51,1028900.0],["2018-02-05",30.2,30.72,28.57,28.57,1174800.0],["2018-02-06",27.83,30.74,27.73,30.36,2157100.0],["2018-02-07",23.92,24.46,18.86,19.21,14046200.0],["2018-02-08",19.07,19.79,17.84,17.85,6983200.0],["2018-02-09",18.25,19.67,17.92,18.92,3898100.0],["2018-02-12",19.3,19.38,18.68,19.11,1779200.0],["2018-02-13",18.97,19.21,18.8,19.1,921700.0],["2018-02-14",18.96,19.72,18.96,19.49,1138300.0],["2018-02-15",19.77,20.27,19.21,20.27,1116900.0],["2018-02-16",20.13,20.68,19.96,20.38,1544400.0],["2018-02-20",20.28,21.47,20.28,21.14,1144700.0],["2018-02-21",21.27,21.79,20.92,21.65,1461700.0],["2018-02-22",22.11,22.2,21.44,21.98,2330800.0],["2018-02-23",22.04,22.04,20.81,21.13,1251300.0],["2018-02-26",21.35,22.14,21.17,22.14,861500.0],["2018-02-27",22.14,22.49,21.51,21.7,990200.0],["2018-02-28",21.81,22.04,21.09,21.34,661000.0],["2018-03-01",21.25,21.85,20.85,21.19,1109400.0],["2018-03-02",20.86,21.51,20.51,21.36,1453600.0],["2018-03-05",21.13,21.94,20.96,21.9,1719100.0],["2018-03-06",22.3,22.5,22.06,22.43,1448200.0],["2018-03-07",22.19,22.65,21.98,22.51,1229400.0],["2018-03-08",22.9,23.15,22.38,22.62,980700.0],["2018-03-09",22.69,23.5,22.26,23.31,1006900.0],["2018-03-12",23.69,23.85,23.2,23.7,1175900.0],["2018-03-13",23.76,23.89,22.1,22.22,1148700.0],["2018-03-14",22.45,22.77,21.58,21.83,1487500.0],["2018-03-15",22.03,22.03,21.14,21.31,971900.0],["2018-03-16",21.3,21.38,20.97,21.15,1086400.0],["2018-03-19",21.0,21.15,19.53,19.96,1002000.0],["2018-03-20",19.95,20.06,19.56,19.83,603500.0],["2018-03-21",19.72,20.07,19.44,19.48,878700.0],["2018-03-22",19.13,19.2,18.56,18.58,954600.0],["2018-03-23",18.5,18.7,17.72,17.72,1237900.0],["2018-03-26",18.15,18.36,16.49,16.78,1537000.0],["2018-03-27",16.95,17.4,16.4,16.55,1132100.0],["2018-03-28",16.44,16.69,15.5,15.72,1127500.0],["2018-03-29",15.77,16.76,15.52,16.6,1216200.0],["2018-04-02",16.41,16.7,16.04,16.33,1261600.0],["2018-04-03",16.42,16.53,15.88,16.12,1515400.0],["2018-04-04",15.99,17.89,15.46,17.64,1689900.0],["2018-04-05",17.79,18.44,17.56,18.21,1229300.0],["2018-04-06",17.88,18.21,16.79,17.1,991100.0],["2018-04-09",17.24,17.78,16.02,16.03,1316100.0],["2018-04-10",16.43,18.54,16.2,18.32,1566800.0],["2018-04-11",18.08,18.79,17.61,18.65,749200.0],["2018-04-12",18.77,19.23,18.55,19.08,535100.0],["2018-04-13",19.27,19.54,17.25,19.3,617900.0],["2018-04-16",18.29,18.62,17.27,17.52,1877200.0],["2018-04-17",18.0,19.35,18.0,18.8,1531300.0],["2018-04-18",18.46,18.72,17.13,17.89,1340700.0],["2018-04-19",17.49,18.06,16.95,17.08,984300.0],["2018-04-20",17.1,17.25,16.84,17.03,741300.0],["2018-04-23",17.0,17.43,16.47,16.66,779500.0],["2018-04-24",16.8,17.47,16.65,16.99,928500.0],["2018-04-25",17.14,17.18,16.15,16.4,1082000.0],["2018-04-26",16.68,17.05,16.41,16.99,870200.0],["2018-04-27",17.05,17.16,16.56,17.01,810600.0],["2018-04-30",16.83,17.24,16.48,16.62,917100.0],["2018-05-01",16.9,17.78,16.55,17.52,1746000.0],["2018-05-02",20.0,22.7,19.62,20.61,5687600.0],["2018-05-03",20.23,22.4,19.79,21.98,2647600.0],["2018-05-04",21.81,22.32,21.34,21.46,1347100.0],["2018-05-07",21.69,22.39,21.35,22.07,1044900.0],["2018-05-08",22.04,22.46,21.81,22.32,678400.0],["2018-05-09",22.41,22.71,21.64,22.52,832600.0],["2018-05-10",22.98,23.39,22.67,22.9,781700.0],["2018-05-11",22.82,22.95,22.22,22.77,640600.0],["2018-05-14",23.5,23.64,23.02,23.1,844100.0],["2018-05-15",22.9,23.24,22.75,23.04,674400.0],["2018-05-16",23.04,23.15,22.7,23.08,717200.0],["2018-05-17",22.86,23.34,22.73,23.01,705000.0],["2018-05-18",22.94,23.04,22.3,22.65,621400.0],["2018-05-21",22.98,23.2,22.3,22.56,555400.0],["2018-05-22",22.82,23.0,22.18,22.25,579300.0],["2018-05-23",21.93,22.5,21.84,22.2,492900.0],["2018-05-24",22.22,22.6,21.97,22.06,720600.0],["2018-05-25",22.0,22.74,22.0,22.53,872500.0],["2018-05-29",22.47,22.93,22.07,22.48,569800.0],["2018-05-30",22.54,22.81,22.42,22.72,700800.0],["2018-05-31",22.68,23.36,22.27,22.55,720500.0],["2018-06-01",22.78,23.81,22.69,23.72,1090800.0],["2018-06-04",23.81,24.49,22.7,23.01,617800.0],["2018-06-05",23.16,23.69,22.93,23.63,859100.0],["2018-06-06",23.79,24.07,23.12,23.95,578100.0],["2018-06-07",23.91,24.62,23.43,24.16,717600.0],["2018-06-08",24.06,24.69,23.78,24.58,891800.0],["2018-06-11",24.75,25.74,24.73,25.37,936000.0],["2018-06-12",25.35,25.92,25.29,25.58,725700.0],["2018-06-13",25.65,25.75,23.84,24.15,1031700.0],["2018-06-14",24.55,25.25,24.51,24.99,794800.0],["2018-06-15",24.78,25.02,24.16,24.68,630800.0],["2018-06-18",24.31,24.84,24.02,24.7,496900.0],["2018-06-19",24.33,24.62,23.64,24.36,397300.0],["2018-06-20",24.5,25.33,24.27,25.18,441000.0],["2018-06-21",25.28,25.28,24.21,24.33,419600.0],["2018-06-22",24.45,24.53,23.67,23.86,2242900.0],["2018-06-25",23.6,23.75,22.45,22.99,648200.0],["2018-06-26",23.11,23.8,22.8,23.76,851300.0],["2018-06-27",23.91,24.37,22.64,22.66,443200.0],["2018-06-28",22.56,23.23,22.34,23.19,527100.0],["2018-06-29",23.35,23.56,22.96,23.04,687900.0],["2018-07-02",22.82,23.33,22.67,23.29,315800.0],["2018-07-03",23.34,23.96,23.0,23.4,217800.0],["2018-07-05",23.7,24.86,23.7,24.83,372800.0],["2018-07-06",24.73,24.92,23.99,24.24,627000.0],["2018-07-09",24.47,24.85,24.03,24.43,358400.0],["2018-07-10",24.4,24.95,24.23,24.84,391700.0],["2018-07-11",24.51,24.62,23.89,24.17,260000.0],["2018-07-12",24.32,25.47,24.1,25.45,358200.0],["2018-07-13",25.52,25.82,24.55,24.6,335500.0],["2018-07-16",24.49,24.66,23.9,24.12,375900.0],["2018-07-17",24.03,24.58,24.03,24.29,389500.0],["2018-07-18",24.37,24.72,24.05,24.47,264800.0],["2018-07-19",24.45,24.95,24.18,24.64,318600.0],["2018-07-20",24.59,24.59,23.88,23.9,306800.0],["2018-07-23",23.82,23.82,22.97,23.58,530300.0],["2018-07-24",23.84,24.03,22.63,22.66,420200.0],["2018-07-25",22.72,22.95,22.09,22.67,610600.0],["2018-07-26",22.65,23.26,22.44,22.66,478000.0],["2018-07-27",22.67,22.85,21.8,21.84,498000.0],["2018-07-30",21.9,22.23,21.32,21.32,535400.0],["2018-07-31",21.25,21.61,20.67,20.83,936400.0],["2018-08-01",19.05,21.37,19.04,20.29,1565400.0],["2018-08-02",20.08,21.05,20.0,20.65,1520700.0],["2018-08-03",20.08,21.48,20.08,21.18,1243800.0],["2018-08-06",21.13,22.14,21.08,22.0,616400.0],["2018-08-07",22.07,22.94,22.07,22.63,521600.0],["2018-08-08",22.07,23.43,22.07,23.25,586700.0],["2018-08-09",23.19,24.11,22.92,23.88,342400.0],["2018-08-10",23.52,23.79,22.92,23.3,326800.0],["2018-08-13",23.25,23.35,22.62,22.95,302700.0],["2018-08-14",21.98,22.64,21.54,21.83,915000.0],["2018-08-15",21.75,21.85,20.86,20.92,464200.0],["2018-08-16",21.16,21.74,21.06,21.48,533100.0],["2018-08-17",21.33,21.95,20.98,21.89,293800.0],["2018-08-20",21.91,22.03,21.64,21.69,360500.0],["2018-08-21",22.67,23.21,22.52,23.17,501000.0],["2018-08-22",23.11,23.37,22.5,22.65,423800.0],["2018-08-23",22.67,23.4,22.67,23.1,291700.0],["2018-08-24",23.24,23.37,22.49,22.86,387700.0],["2018-08-27",23.03,23.71,22.98,23.37,334700.0],["2018-08-28",23.51,23.67,23.03,23.51,363500.0],["2018-08-29",23.59,23.62,22.78,22.99,487700.0],["2018-08-30",22.91,23.1,22.24,22.31,743100.0],["2018-08-31",22.23,23.13,22.23,23.05,538900.0],["2018-09-04",22.88,23.23,22.0,22.71,356300.0],["2018-09-05",22.57,22.75,21.8,22.68,505100.0],["2018-09-06",22.67,22.67,21.75,21.81,395000.0],["2018-09-07",21.9,22.48,21.65,21.89,411500.0],["2018-09-10",22.02,22.58,21.83,22.25,260200.0],["2018-09-11",22.17,22.24,21.47,21.98,388400.0],["2018-09-12",21.0,21.4,18.69,19.38,2353300.0],["2018-09-13",19.44,20.05,19.35,19.79,714900.0],["2018-09-14",20.0,20.44,19.72,20.27,506700.0],["2018-09-17",20.07,20.7,20.03,20.34,406300.0],["2018-09-18",20.49,21.38,20.33,21.3,699000.0],["2018-09-19",21.42,21.57,20.97,21.56,593800.0],["2018-09-20",21.77,22.52,21.63,22.46,399400.0],["2018-09-21",22.54,22.62,21.39,21.41,687900.0],["2018-09-24",21.12,21.58,20.79,20.96,455100.0],["2018-09-25",21.0,21.03,20.04,20.2,581600.0],["2018-09-26",20.09,20.28,19.34,19.38,565500.0],["2018-09-27",19.57,20.15,19.4,19.83,488400.0],["2018-09-28",19.87,20.8,19.86,20.6,656000.0],["2018-10-01",20.8,20.88,19.93,20.01,391800.0],["2018-10-02",19.95,20.36,19.35,19.53,436800.0],["2018-10-03",19.66,20.04,19.1,19.64,599000.0],["2018-10-04",19.56,19.83,18.95,19.09,446600.0],["2018-10-05",19.01,19.18,17.61,17.76,757200.0],["2018-10-08",17.78,17.83,16.53,17.03,1202700.0],["2018-10-09",16.8,17.18,16.55,16.84,626700.0],["2018-10-10",16.62,16.69,15.66,15.69,996300.0],["2018-10-11",15.5,15.84,15.31,15.42,889500.0],["2018-10-12",15.99,16.07,15.42,15.66,578600.0],["2018-10-15",15.75,15.95,15.22,15.65,1040100.0],["2018-10-16",15.94,17.11,15.94,16.95,640200.0],["2018-10-17",17.09,17.21,16.5,16.76,614400.0],["2018-10-18",16.34,16.5,15.27,15.28,795900.0],["2018-10-19",15.35,15.75,14.75,14.8,813800.0],["2018-10-22",14.95,15.27,14.81,14.85,682300.0],["2018-10-23",14.5,14.86,13.98,14.72,1019200.0],["2018-10-24",14.58,14.82,13.48,13.48,1193200.0],["2018-10-25",13.6,14.74,13.55,14.28,1163200.0],["2018-10-26",13.8,13.83,13.07,13.59,934200.0],["2018-10-29",13.77,14.02,13.44,13.69,791200.0],["2018-10-30",13.67,14.27,13.6,13.86,564700.0],["2018-10-31",14.12,14.4,13.89,14.07,706400.0],["2018-11-01",14.21,15.94,14.14,15.9,2956100.0],["2018-11-02",16.0,17.09,15.89,16.53,1118800.0],["2018-11-05",16.5,16.52,15.41,16.07,806000.0],["2018-11-06",15.9,16.27,15.6,16.06,685800.0],["2018-11-07",15.96,16.08,15.1,15.92,820100.0],["2018-11-08",15.8,16.2,15.56,15.87,762900.0],["2018-11-09",15.93,16.72,15.61,16.07,871200.0],["2018-11-12",15.78,15.87,14.85,14.89,1009300.0],["2018-11-13",15.08,15.55,14.91,15.14,1036900.0],["2018-11-14",17.62,18.38,16.32,17.95,3140500.0],["2018-11-15",17.75,18.35,17.13,17.72,1372700.0],["2018-11-16",17.22,18.06,17.13,18.01,802500.0],["2018-11-19",17.91,18.0,16.57,16.71,966300.0],["2018-11-20",16.21,17.36,16.02,17.17,900300.0],["2018-11-21",17.48,17.96,17.13,17.38,364900.0],["2018-11-23",17.06,17.38,16.78,17.13,357100.0],["2018-11-26",17.5,18.1,17.34,17.71,641700.0],["2018-11-27",17.48,17.65,17.08,17.15,419100.0],["2018-11-28",17.37,18.27,17.06,18.25,519300.0],["2018-11-29",18.01,18.41,17.47,17.5,602800.0],["2018-11-30",17.45,17.91,17.06,17.77,1209100.0],["2018-12-03",18.49,18.82,17.91,18.14,838700.0],["2018-12-04",17.98,18.2,17.39,17.58,820800.0],["2018-12-06",16.73,16.93,15.51,15.95,1269100.0],["2018-12-07",15.89,16.38,15.36,15.64,987300.0],["2018-12-10",15.59,16.16,15.59,15.89,628700.0],["2018-12-11",16.26,16.82,15.65,15.98,799200.0],["2018-12-12",16.31,16.5,15.92,16.07,884800.0],["2018-12-13",16.18,16.4,15.78,15.85,515800.0],["2018-12-14",15.5,16.18,15.39,15.56,602000.0],["2018-12-17",15.53,15.78,15.15,15.39,913200.0],["2018-12-18",15.57,16.15,15.47,15.74,948300.0],["2018-12-19",15.65,15.66,14.55,14.69,584100.0],["2018-12-20",14.7,15.11,14.3,14.56,498100.0],["2018-12-21",14.74,14.74,13.99,14.07,547900.0],["2018-12-24",13.8,14.38,13.75,13.91,261600.0],["2018-12-26",14.1,15.04,13.96,14.99,671700.0],["2018-12-27",14.69,15.19,14.22,14.86,401100.0],["2018-12-28",14.95,15.22,14.54,15.0,754700.0],["2018-12-31",15.16,15.16,14.32,14.51,540700.0],["2019-01-02",14.17,15.25,14.17,14.87,695800.0],["2019-01-03",14.56,14.79,13.9,14.14,1121200.0],["2019-01-04",14.45,14.86,14.38,14.68,621900.0],["2019-01-07",14.77,15.56,14.46,15.22,948300.0],["2019-01-08",15.55,15.79,14.97,15.42,701900.0],["2019-01-09",15.54,16.25,15.42,16.12,667700.0],["2019-01-10",15.96,16.63,15.66,16.43,413600.0],["2019-01-11",16.33,17.01,16.11,16.78,526400.0],["2019-01-14",16.48,16.67,15.78,16.12,394400.0],["2019-01-15",16.15,16.81,16.04,16.59,357800.0],["2019-01-16",16.69,17.02,16.26,16.3,301200.0],["2019-01-17",16.01,16.6,15.74,16.53,385200.0],["2019-01-18",16.67,16.81,16.37,16.67,431400.0],["2019-01-22",16.55,16.55,15.88,16.0,343700.0],["2019-01-23",16.11,16.43,15.65,16.0,285200.0],["2019-01-24",16.21,17.54,16.05,17.28,648800.0],["2019-01-25",17.28,18.11,17.18,17.92,725400.0],["2019-01-28",17.35,18.03,17.03,17.47,606100.0],["2019-01-29",17.43,17.47,17.12,17.31,289600.0],["2019-01-30",17.53,17.8,17.07,17.59,388800.0],["2019-01-31",17.52,18.36,17.43,18.03,608200.0],["2019-02-01",18.02,18.36,17.72,18.04,414000.0],["2019-02-04",18.02,18.94,17.91,18.91,698200.0],["2019-02-05",18.85,18.99,18.09,18.23,727100.0],["2019-02-06",15.65,16.16,15.25,15.26,2973600.0],["2019-02-07",15.02,16.0,15.0,15.63,1319000.0],["2019-02-08",15.45,16.61,15.36,16.46,588600.0],["2019-02-11",16.5,17.02,16.28,16.96,460300.0],["2019-02-12",17.19,17.57,16.79,17.28,505500.0],["2019-02-13",17.32,17.78,17.26,17.34,524400.0],["2019-02-14",17.28,17.65,17.25,17.37,296000.0],["2019-02-15",17.46,17.93,17.22,17.77,454400.0],["2019-02-19",17.69,17.77,17.27,17.42,424900.0],["2019-02-20",17.5,17.94,17.4,17.77,489400.0],["2019-02-21",17.79,18.19,17.56,17.71,489900.0],["2019-02-22",17.88,18.32,17.68,18.31,253400.0],["2019-02-25",18.57,19.36,18.54,19.21,547600.0],["2019-02-26",19.11,19.61,18.87,19.27,566000.0],["2019-02-27",19.02,19.43,18.75,19.28,530100.0],["2019-02-28",19.18,19.29,18.85,19.09,337900.0],["2019-03-01",19.3,19.72,19.09,19.53,799400.0],["2019-03-04",19.7,20.07,19.14,19.22,602500.0],["2019-03-05",19.17,19.43,18.62,18.63,293500.0],["2019-03-06",18.62,18.62,17.53,17.58,582400.0],["2019-03-07",17.52,17.8,17.17,17.6,385900.0],["2019-03-08",17.33,17.72,17.33,17.47,462400.0],["2019-03-11",17.54,18.31,17.51,18.3,405900.0],["2019-03-12",18.36,18.47,18.07,18.29,249900.0],["2019-03-13",18.41,18.71,18.28,18.6,276700.0],["2019-03-14",18.59,18.77,18.44,18.56,243100.0],["2019-03-15",18.71,19.61,18.71,19.34,828800.0],["2019-03-18",19.35,19.41,18.72,19.08,440100.0],["2019-03-19",19.2,19.32,18.93,19.18,413700.0],["2019-03-20",19.17,19.43,18.85,18.88,342800.0],["2019-03-21",18.81,19.36,18.64,19.07,547900.0],["2019-03-22",18.94,19.09,17.95,17.97,466900.0],["2019-03-25",17.83,18.07,17.46,17.5,480100.0],["2019-03-26",17.73,18.02,17.58,17.8,715300.0],["2019-03-27",16.72,16.89,16.0,16.45,1274400.0],["2019-03-28",16.46,16.75,16.33,16.48,305700.0],["2019-03-29",16.65,16.87,16.42,16.71,339700.0],["2019-04-01",16.99,17.45,16.78,17.33,402500.0],["2019-04-02",17.34,17.47,16.99,17.29,410800.0],["2019-04-03",17.6,18.25,17.44,17.94,518700.0],["2019-04-04",17.98,18.34,17.8,18.0,382100.0],["2019-04-05",18.17,18.36,17.95,17.96,307800.0],["2019-04-08",17.86,17.96,17.64,17.94,228200.0],["2019-04-09",18.41,18.8,17.91,17.95,450100.0],["2019-04-10",17.96,18.32,17.95,18.22,377200.0],["2019-04-11",17.7,17.7,16.14,16.16,1450300.0],["2019-04-12",16.39,16.53,15.9,16.15,808700.0],["2019-04-15",16.29,16.87,16.25,16.38,944300.0],["2019-04-16",16.5,16.73,16.35,16.69,881900.0],["2019-04-17",16.94,17.24,16.17,16.55,519900.0],["2019-04-18",16.49,16.83,16.36,16.41,499700.0],["2019-04-22",16.42,16.43,16.14,16.2,392900.0],["2019-04-23",16.26,16.46,16.11,16.21,672700.0],["2019-04-24",15.1,16.24,15.05,15.85,2639900.0],["2019-04-25",14.98,15.68,14.26,14.36,1429800.0],["2019-04-26",14.25,14.42,13.78,14.35,538500.0],["2019-04-29",14.41,14.66,14.02,14.05,599000.0],["2019-04-30",14.07,14.38,13.86,13.89,1030800.0],["2019-05-01",14.05,14.17,13.45,13.59,877700.0],["2019-05-02",13.54,13.88,13.25,13.68,686600.0],["2019-05-03",13.74,13.85,13.44,13.53,1051100.0],["2019-05-06",13.15,13.32,12.94,13.19,1512400.0],["2019-05-07",13.01,13.23,12.33,12.6,1147900.0],["2019-05-08",13.93,16.93,13.76,15.66,6247400.0],["2019-05-09",15.33,15.83,14.84,15.42,1294500.0],["2019-05-10",15.31,15.49,14.42,15.2,877900.0],["2019-05-13",14.71,14.76,13.57,13.9,1041200.0],["2019-05-14",14.18,14.66,14.06,14.53,669900.0],["2019-05-15",14.23,14.74,14.0,14.35,1271400.0],["2019-05-16",14.35,14.84,13.73,14.71,3294300.0],["2019-05-17",14.35,14.91,14.05,14.15,854200.0],["2019-05-20",13.66,13.7,13.01,13.22,1007500.0],["2019-05-21",13.5,13.81,13.42,13.6,1043900.0],["2019-05-22",13.4,13.6,13.27,13.39,557300.0],["2019-05-23",13.59,14.13,13.35,13.75,777800.0],["2019-05-24",13.94,14.31,13.93,14.01,1164600.0],["2019-05-28",14.06,14.69,13.76,14.35,1721900.0],["2019-05-29",14.14,15.08,14.09,14.72,1011200.0],["2019-05-30",14.74,14.93,14.41,14.66,856500.0],["2019-05-31",14.39,14.66,13.97,14.15,787300.0],["2019-06-03",14.34,15.1,14.15,15.05,1190200.0],["2019-06-04",15.36,15.57,15.13,15.21,964100.0],["2019-06-05",15.32,15.32,14.75,15.04,403800.0],["2019-06-06",14.99,15.14,14.78,15.01,297600.0],["2019-06-07",15.07,15.24,14.91,15.14,524300.0],["2019-06-10",15.28,15.91,15.28,15.57,606800.0],["2019-06-11",15.82,15.83,14.86,15.0,382800.0],["2019-06-12",14.9,14.9,14.48,14.58,359400.0],["2019-06-13",14.75,15.06,14.42,14.85,377700.0],["2019-06-14",14.6,14.78,14.2,14.25,334500.0],["2019-06-17",14.28,14.6,14.1,14.42,1272700.0],["2019-06-18",14.61,14.91,14.25,14.42,1323100.0],["2019-06-19",14.0,15.0,13.81,13.9,3221900.0],["2019-06-20",14.25,14.71,14.03,14.7,1064800.0],["2019-06-21",14.34,14.8,14.34,14.56,1122200.0],["2019-06-24",14.52,14.61,14.09,14.13,703200.0],["2019-06-25",14.2,14.27,13.53,13.53,524600.0],["2019-06-26",13.78,14.28,13.69,13.95,463300.0],["2019-06-27",14.06,14.73,14.06,14.72,891800.0],["2019-06-28",14.79,15.27,14.76,15.13,839800.0],["2019-07-01",15.98,16.33,15.35,15.5,955600.0],["2019-07-02",15.53,15.8,15.27,15.43,408400.0],["2019-07-03",15.45,15.45,15.17,15.21,243400.0],["2019-07-05",15.04,15.27,14.92,15.16,237100.0],["2019-07-08",15.03,15.44,14.96,15.29,431000.0],["2019-07-09",15.34,16.51,15.25,16.26,1786500.0],["2019-07-10",16.43,16.64,16.27,16.58,580200.0],["2019-07-11",16.65,16.75,15.63,15.79,628000.0],["2019-07-12",15.89,16.18,15.73,16.04,455600.0],["2019-07-15",16.1,16.17,15.53,15.56,943600.0],["2019-07-16",15.57,15.77,15.26,15.55,406800.0],["2019-07-17",16.52,17.71,16.37,17.57,2250300.0],["2019-07-18",17.56,17.9,16.81,17.55,1027100.0],["2019-07-19",17.57,17.82,17.2,17.59,688000.0],["2019-07-22",17.63,17.75,17.21,17.49,603800.0],["2019-07-23",17.66,18.58,17.59,18.5,1129900.0],["2019-07-24",18.59,19.6,18.54,19.45,1376000.0],["2019-07-25",19.36,19.39,18.64,18.89,891600.0],["2019-07-26",18.96,19.79,18.73,19.7,1134700.0],["2019-07-29",19.66,19.66,18.9,19.47,777400.0],["2019-07-30",19.16,19.83,19.06,19.72,673200.0],["2019-07-31",19.62,19.85,19.26,19.62,1107500.0],["2019-08-01",19.67,20.63,19.43,19.68,1876800.0],["2019-08-02",19.98,19.99,17.71,19.4,2495300.0],["2019-08-05",18.82,20.26,18.58,20.02,912600.0],["2019-08-06",20.23,20.28,19.36,19.69,873000.0],["2019-08-07",19.45,19.94,19.3,19.91,522100.0],["2019-08-08",20.05,20.83,19.99,20.49,716900.0],["2019-08-09",20.34,20.37,19.77,19.86,537100.0],["2019-08-12",19.71,20.0,19.46,19.81,542000.0],["2019-08-13",19.64,20.48,19.49,19.96,615000.0],["2019-08-14",19.51,19.65,19.16,19.18,640500.0],["2019-08-15",19.29,19.63,19.08,19.52,479100.0],["2019-08-16",19.61,20.19,19.58,19.94,636200.0],["2019-08-19",20.33,20.5,19.79,19.83,417100.0],["2019-08-20",19.94,20.14,19.72,19.86,353400.0],["2019-08-21",20.08,20.22,19.85,20.21,290900.0],["2019-08-22",20.18,20.5,19.85,20.14,392700.0],["2019-08-23",19.98,20.1,18.58,18.96,653100.0],["2019-08-26",19.24,19.24,18.71,18.9,253900.0],["2019-08-27",19.1,19.27,18.64,18.69,332800.0],["2019-08-28",18.54,18.84,18.33,18.7,255700.0],["2019-08-29",19.0,19.81,18.88,19.64,407000.0],["2019-08-30",19.7,20.05,19.54,19.64,612700.0],["2019-09-03",19.48,19.52,18.93,19.48,409100.0],["2019-09-04",19.71,20.2,19.7,20.17,317600.0],["2019-09-05",20.34,21.34,20.26,20.55,700200.0],["2019-09-06",20.55,21.08,20.36,21.01,407500.0],["2019-09-09",21.2,21.82,21.01,21.78,448800.0],["2019-09-10",21.75,22.21,21.45,22.19,357900.0],["2019-09-11",22.26,23.64,22.11,23.0,795900.0],["2019-09-12",23.01,23.38,22.46,23.29,583400.0],["2019-09-13",23.06,23.39,22.6,22.76,614100.0],["2019-09-16",22.61,23.21,22.19,23.12,438600.0],["2019-09-17",23.1,23.2,22.68,22.88,250200.0],["2019-09-18",22.87,22.9,21.81,22.44,449300.0],["2019-09-19",22.57,22.77,22.27,22.44,319900.0],["2019-09-20",22.44,22.6,21.82,22.0,528900.0],["2019-09-23",21.81,22.2,21.33,22.07,508900.0],["2019-09-24",22.14,22.25,21.66,22.11,406400.0],["2019-09-25",21.98,22.83,21.98,22.71,337600.0],["2019-09-26",22.83,23.13,22.57,23.05,337200.0],["2019-09-27",23.04,23.23,21.65,21.68,464600.0],["2019-09-30",21.76,21.87,21.47,21.5,740500.0],["2019-10-01",21.64,21.67,20.35,20.5,654700.0],["2019-10-02",20.24,20.41,19.56,19.83,709400.0],["2019-10-03",19.78,20.35,19.44,20.35,592100.0],["2019-10-04",20.28,21.44,20.22,21.38,594300.0],["2019-10-07",21.28,21.71,21.22,21.61,830300.0],["2019-10-08",21.34,21.53,20.81,20.83,829700.0],["2019-10-09",21.09,21.16,20.78,21.03,261100.0],["2019-10-10",21.09,21.74,21.09,21.37,313100.0],["2019-10-11",21.83,22.39,21.62,22.13,392800.0],["2019-10-14",22.02,22.22,21.37,21.38,259300.0],["2019-10-15",21.39,22.2,21.39,21.77,354800.0],["2019-10-16",21.73,21.8,21.15,21.38,349400.0],["2019-10-17",21.6,21.79,21.29,21.34,166300.0],["2019-10-18",21.24,21.36,20.89,21.04,282700.0],["2019-10-21",21.25,21.59,21.21,21.46,250900.0],["2019-10-22",21.62,21.72,21.08,21.44,300700.0],["2019-10-23",21.2,21.58,21.0,21.13,253000.0],["2019-10-24",21.47,21.96,21.02,21.02,304400.0],["2019-10-25",21.22,21.48,21.09,21.26,195900.0],["2019-10-28",21.41,22.03,21.41,21.9,194000.0],["2019-10-29",22.0,22.14,21.53,21.63,205500.0],["2019-10-30",21.71,22.38,21.59,22.31,413500.0],["2019-10-31",22.23,22.98,22.08,22.74,568800.0],["2019-11-01",22.99,23.71,22.75,23.44,327700.0],["2019-11-04",23.78,24.15,23.42,24.09,377300.0],["2019-11-05",24.15,25.29,24.09,24.11,800600.0],["2019-11-06",23.92,23.92,23.02,23.13,396700.0],["2019-11-07",23.37,23.63,22.9,22.97,380900.0],["2019-11-08",22.82,23.14,22.74,23.07,705300.0],["2019-11-11",22.89,23.7,22.52,23.45,1193800.0],["2019-11-12",23.48,24.46,23.48,24.31,1410400.0],["2019-11-13",26.0,26.95,23.44,26.49,1839100.0],["2019-11-14",26.49,26.99,26.01,26.63,956300.0],["2019-11-15",26.88,27.16,25.79,25.91,917000.0],["2019-11-18",25.8,26.25,25.61,25.69,662300.0],["2019-11-19",25.65,26.01,25.41,25.74,512500.0],["2019-11-20",25.47,25.58,24.42,24.5,441200.0],["2019-11-21",24.25,24.81,24.02,24.36,427600.0],["2019-11-22",24.53,24.62,23.75,24.22,320000.0],["2019-11-25",24.26,24.97,24.26,24.78,343000.0],["2019-11-26",24.79,25.28,24.7,24.84,380700.0],["2019-11-27",24.9,25.07,24.6,24.99,233800.0],["2019-11-29",25.06,25.19,24.55,24.67,289500.0],["2019-12-02",24.56,24.57,23.3,23.93,594900.0],["2019-12-03",23.49,24.12,23.31,24.07,710500.0],["2019-12-04",24.22,24.67,24.12,24.3,285700.0],["2019-12-05",24.32,24.52,24.16,24.28,377200.0],["2019-12-06",24.54,25.16,24.45,25.04,521300.0],["2019-12-09",25.0,25.17,24.53,24.56,217100.0],["2019-12-10",24.6,24.98,24.38,24.62,308000.0],["2019-12-11",24.77,25.68,24.63,25.62,252800.0],["2019-12-12",25.46,26.37,25.35,26.36,311600.0],["2019-12-13",26.47,26.85,26.08,26.25,455000.0],["2019-12-16",26.5,26.78,26.21,26.73,431000.0],["2019-12-17",26.84,27.51,26.5,27.28,748500.0],["2019-12-18",27.21,27.28,26.34,26.67,518100.0],["2019-12-19",26.58,26.86,26.2,26.48,415900.0],["2019-12-20",26.55,26.84,26.21,26.79,442000.0],["2019-12-23",26.85,27.34,26.6,27.3,385400.0],["2019-12-24",27.38,27.69,27.22,27.58,93200.0],["2019-12-26",27.65,27.75,27.38,27.63,138700.0],["2019-12-27",27.74,27.84,26.91,27.43,294300.0],["2019-12-30",27.36,27.36,26.59,26.74,290500.0],["2019-12-31",26.63,26.87,26.37,26.6,276900.0],["2020-01-02",27.03,27.03,26.06,26.3,359400.0],["2020-01-03",25.83,26.55,25.67,26.08,245200.0],["2020-01-06",25.78,26.8,25.5,26.7,371800.0],["2020-01-07",26.83,27.17,26.53,26.58,231400.0],["2020-01-08",26.56,26.86,26.21,26.58,175500.0],["2020-01-09",26.83,26.96,26.34,26.39,180900.0],["2020-01-10",26.49,26.8,26.26,26.41,225300.0],["2020-01-13",26.52,27.25,26.52,27.01,353500.0],["2020-01-14",27.12,27.46,26.7,27.36,255500.0],["2020-01-15",27.51,27.98,27.19,27.46,290300.0],["2020-01-16",27.91,28.76,27.79,28.49,420600.0],["2020-01-17",28.81,29.33,28.38,28.98,523500.0],["2020-01-21",28.97,29.37,28.62,29.34,491500.0],["2020-01-22",29.5,30.1,29.45,29.63,404200.0],["2020-01-23",29.61,30.12,28.89,30.04,341000.0],["2020-01-24",30.35,30.35,28.75,28.9,480500.0],["2020-01-27",28.0,28.6,27.17,27.2,893200.0],["2020-01-28",27.35,27.62,25.92,26.27,1210300.0],["2020-01-29",30.53,31.31,29.43,30.72,3350400.0],["2020-01-30",30.76,31.19,29.26,29.79,1179100.0],["2020-01-31",29.49,29.61,28.32,28.42,590300.0],["2020-02-03",28.48,28.88,28.16,28.81,497000.0],["2020-02-04",29.42,31.03,29.0,30.97,523700.0],["2020-02-05",31.66,31.86,30.62,31.4,431100.0],["2020-02-06",31.66,31.68,30.36,30.45,317700.0],["2020-02-07",30.02,30.37,28.55,28.69,365400.0],["2020-02-10",28.6,29.14,28.27,29.09,263400.0],["2020-02-11",29.5,30.19,29.33,29.68,341800.0],["2020-02-12",30.05,30.52,29.52,29.75,381900.0],["2020-02-13",29.46,29.96,29.46,29.74,338300.0],["2020-02-14",29.72,29.83,29.16,29.63,323900.0],["2020-02-18",29.12,29.37,28.78,29.2,472900.0],["2020-02-19",29.25,30.83,29.2,30.52,575900.0],["2020-02-20",30.27,31.07,29.58,31.06,504000.0],["2020-02-21",30.85,30.85,29.5,29.81,534600.0],["2020-02-24",28.3,28.78,27.78,28.01,343500.0],["2020-02-25",28.2,28.27,26.6,26.73,434500.0],["2020-02-26",26.65,27.06,25.97,26.24,272400.0],["2020-02-27",25.31,25.53,24.09,24.14,754100.0],["2020-02-28",22.88,25.37,22.77,25.27,967900.0],["2020-03-02",25.58,26.65,24.74,26.57,413400.0],["2020-03-03",26.6,27.2,25.03,25.37,309100.0],["2020-03-04",26.11,26.17,25.2,25.95,329200.0],["2020-03-05",25.06,25.9,24.85,25.11,434900.0],["2020-03-06",24.0,24.28,22.24,24.01,614800.0],["2020-03-09",21.94,22.35,20.29,20.59,642000.0],["2020-03-10",21.8,22.37,20.42,22.34,721000.0],["2020-03-11",21.34,22.02,20.47,20.82,661400.0],["2020-03-12",18.94,19.6,17.0,18.34,843900.0],["2020-03-13",19.63,19.83,17.51,19.7,780200.0],["2020-03-16",17.24,17.6,15.53,17.1,1075900.0],["2020-03-17",17.56,18.77,16.55,18.43,893700.0],["2020-03-18",16.79,17.48,15.43,16.61,912700.0],["2020-03-19",16.61,17.87,15.93,17.04,522000.0],["2020-03-20",17.43,18.34,15.89,16.13,674600.0],["2020-03-23",16.61,17.28,15.03,16.43,703100.0],["2020-03-24",17.6,18.68,17.07,18.5,858200.0],["2020-03-25",18.5,19.36,17.49,18.3,583400.0],["2020-03-26",18.42,18.88,17.9,18.56,407800.0],["2020-03-27",17.76,18.55,17.09,18.03,564800.0],["2020-03-30",18.31,18.99,17.68,18.84,518900.0],["2020-03-31",18.87,19.74,18.53,18.93,494400.0],["2020-04-01",18.15,18.59,17.61,17.81,318900.0],["2020-04-02",17.68,18.57,17.45,18.4,234100.0],["2020-04-03",18.4,18.75,17.88,18.55,376200.0],["2020-04-06",19.36,21.82,19.02,21.65,650000.0],["2020-04-07",22.95,22.95,21.01,21.24,626700.0],["2020-04-08",21.76,23.7,21.15,23.49,596100.0],["2020-04-09",23.96,24.71,23.55,24.21,698800.0],["2020-04-13",24.12,24.44,23.55,24.15,434800.0],["2020-04-14",24.51,25.16,24.29,24.62,227800.0],["2020-04-15",23.79,24.71,23.25,24.46,482500.0],["2020-04-16",24.89,25.04,23.64,23.94,326900.0],["2020-04-17",24.75,25.44,24.68,24.86,390900.0],["2020-04-20",23.84,25.18,23.84,24.23,520100.0],["2020-04-21",23.75,24.17,22.85,22.98,684500.0],["2020-04-22",23.49,24.96,23.25,24.76,242100.0],["2020-04-23",24.87,25.72,24.58,25.63,348600.0],["2020-04-24",25.65,26.68,25.36,26.54,584100.0],["2020-04-27",26.75,27.9,26.75,27.25,869900.0],["2020-04-28",27.84,27.84,26.62,26.63,659500.0],["2020-04-29",27.6,29.13,26.74,28.89,1082500.0],["2020-04-30",31.55,32.25,28.8,30.66,1545100.0],["2020-05-01",29.21,29.7,28.17,28.72,905000.0],["2020-05-04",28.35,29.7,27.92,29.01,461800.0],["2020-05-05",29.44,29.95,28.73,29.13,744200.0],["2020-05-06",29.41,30.56,29.25,29.65,471200.0],["2020-05-07",30.16,31.19,29.71,30.4,910300.0],["2020-05-08",30.86,31.24,30.26,31.15,441800.0],["2020-05-11",30.92,31.4,30.42,30.99,446000.0],["2020-05-12",31.06,31.64,29.71,29.71,534700.0],["2020-05-13",29.55,30.92,28.62,28.88,560400.0],["2020-05-14",28.44,29.18,27.86,29.15,468500.0],["2020-05-15",28.41,28.85,27.37,28.18,673600.0],["2020-05-18",29.14,30.76,28.81,30.53,675200.0],["2020-05-19",30.32,31.72,30.32,30.41,486700.0],["2020-05-20",31.08,32.22,31.01,31.32,793800.0],["2020-05-21",31.5,31.64,29.97,30.04,493200.0],["2020-05-22",30.25,30.95,30.01,30.91,565000.0],["2020-05-26",32.0,32.94,31.22,31.35,716900.0],["2020-05-27",31.63,32.21,29.91,31.74,599300.0],["2020-05-28",31.75,32.35,30.52,30.73,628400.0],["2020-05-29",30.7,31.94,30.38,31.75,486500.0],["2020-06-01",31.67,32.63,31.52,32.1,390300.0],["2020-06-02",32.25,32.85,31.62,31.79,651600.0],["2020-06-03",32.24,34.39,32.06,33.64,848300.0],["2020-06-04",33.6,34.18,33.04,33.35,441100.0],["2020-06-05",34.24,34.7,33.67,33.89,410100.0],["2020-06-08",34.0,34.47,33.26,33.63,440300.0],["2020-06-09",33.24,34.41,33.01,33.89,350100.0],["2020-06-10",34.18,34.42,33.73,33.99,287400.0],["2020-06-11",32.52,33.26,30.86,31.1,519000.0],["2020-06-12",32.14,32.76,31.33,32.13,403400.0],["2020-06-15",31.33,33.18,31.17,33.05,339300.0],["2020-06-16",34.29,34.71,33.61,34.11,477800.0],["2020-06-17",34.46,34.47,33.18,33.45,290900.0],["2020-06-18",33.39,33.71,32.4,32.94,409500.0],["2020-06-19",33.41,34.35,33.04,33.2,671100.0],["2020-06-22",33.02,34.09,32.48,33.89,381600.0],["2020-06-23",34.55,34.86,34.0,34.4,502500.0],["2020-06-24",34.08,34.61,33.5,34.01,479700.0],["2020-06-25",33.86,34.38,33.32,34.32,575500.0],["2020-06-26",34.19,34.44,31.39,31.55,2179200.0],["2020-06-29",31.92,32.99,31.65,32.89,451200.0],["2020-06-30",33.0,34.96,32.63,34.35,805400.0],["2020-07-01",34.21,34.6,33.09,34.45,709000.0],["2020-07-02",34.89,35.78,34.81,35.13,627000.0],["2020-07-06",35.31,36.34,35.31,35.72,487200.0],["2020-07-07",35.91,37.02,34.78,34.8,800400.0],["2020-07-08",35.07,35.83,34.74,35.61,672000.0],["2020-07-09",35.65,36.86,35.47,36.57,719600.0],["2020-07-10",36.64,37.86,36.14,37.04,1172700.0],["2020-07-13",37.52,38.75,35.85,35.97,842900.0],["2020-07-14",35.54,36.71,34.86,36.69,387400.0],["2020-07-15",37.07,37.23,36.06,36.75,591400.0],["2020-07-16",36.41,36.53,35.54,36.4,331400.0],["2020-07-17",36.59,37.75,36.28,37.61,563200.0],["2020-07-20",37.28,38.99,37.07,38.93,649400.0],["2020-07-21",39.18,39.25,37.59,37.69,452100.0],["2020-07-22",37.67,38.23,37.28,37.73,467100.0],["2020-07-23",37.54,38.19,36.89,37.41,271400.0],["2020-07-24",36.71,37.27,36.41,36.44,553400.0],["2020-07-27",36.99,38.1,36.4,37.8,538000.0],["2020-07-28",37.31,37.76,36.14,36.28,673900.0],["2020-07-29",36.27,36.83,36.07,36.28,936600.0],["2020-07-30",42.22,43.75,41.07,43.4,2145000.0],["2020-07-31",44.56,44.69,41.37,42.26,1002800.0],["2020-08-03",42.1,43.28,42.1,42.49,558800.0],["2020-08-04",42.41,42.63,41.59,41.89,399000.0],["2020-08-05",41.9,42.19,40.47,40.85,618600.0],["2020-08-06",40.8,41.45,40.34,41.25,355300.0],["2020-08-07",40.93,41.47,39.65,39.98,455000.0],["2020-08-10",39.91,40.18,38.83,38.97,359800.0],["2020-08-11",39.0,39.45,38.35,38.71,314700.0],["2020-08-12",39.09,40.37,38.8,39.82,469700.0],["2020-08-13",39.45,39.71,38.48,39.15,446300.0],["2020-08-14",39.0,39.26,38.09,38.39,210500.0],["2020-08-17",38.78,39.06,38.46,38.61,170600.0],["2020-08-18",38.77,38.89,38.13,38.41,287500.0],["2020-08-19",38.27,38.51,37.84,38.14,311900.0],["2020-08-20",37.61,38.06,36.99,37.72,450000.0],["2020-08-21",37.63,37.81,36.23,36.88,1001600.0],["2020-08-24",37.44,37.63,36.22,36.68,345300.0],["2020-08-25",36.51,37.75,36.51,37.4,431700.0],["2020-08-26",37.7,38.16,37.3,37.9,350400.0],["2020-08-27",37.75,37.75,35.35,35.7,726900.0],["2020-08-28",35.62,36.63,35.55,36.5,437300.0],["2020-08-31",36.27,36.72,35.25,35.63,518100.0],["2020-09-01",35.74,37.16,35.51,37.04,411900.0],["2020-09-02",37.57,38.94,36.55,38.75,399800.0],["2020-09-03",37.96,37.96,34.07,34.14,1092600.0],["2020-09-04",34.52,34.74,31.42,32.91,901200.0],["2020-09-08",31.58,32.78,30.78,30.79,830700.0],["2020-09-09",31.26,32.63,31.26,31.78,731400.0],["2020-09-10",32.38,32.44,31.14,31.15,525700.0],["2020-09-11",31.56,32.87,31.56,32.46,685100.0],["2020-09-14",32.99,33.48,32.78,33.3,347600.0],["2020-09-15",33.75,33.93,32.95,33.2,212900.0],["2020-09-16",33.13,33.91,32.97,33.07,513500.0],["2020-09-17",32.04,33.4,31.51,32.79,351000.0],["2020-09-18",33.92,34.08,31.63,32.7,971300.0],["2020-09-21",31.79,32.91,31.55,32.59,486900.0],["2020-09-22",33.04,33.3,31.87,33.08,398100.0],["2020-09-23",33.0,33.15,31.59,31.69,338000.0],["2020-09-24",33.94,33.97,32.32,32.43,829200.0],["2020-09-25",32.29,32.51,31.57,32.0,512400.0],["2020-09-28",32.55,33.09,31.81,33.09,386300.0],["2020-09-29",33.07,34.57,33.02,34.15,368300.0],["2020-09-30",34.15,34.92,33.63,34.01,447400.0],["2020-10-01",34.71,35.11,34.25,35.11,261800.0],["2020-10-02",33.86,34.6,33.5,33.8,299700.0],["2020-10-05",34.15,35.06,34.15,35.05,257600.0],["2020-10-06",35.13,36.2,34.69,34.8,279400.0],["2020-10-07",35.45,36.24,34.8,35.16,270600.0],["2020-10-08",35.48,35.88,35.18,35.34,228100.0],["2020-10-09",35.92,36.81,35.92,36.35,196400.0],["2020-10-12",37.25,37.25,36.19,36.5,223600.0],["2020-10-13",36.12,36.56,35.67,36.32,213600.0],["2020-10-14",36.41,36.68,35.87,36.12,178900.0],["2020-10-15",35.17,36.6,35.16,36.58,228400.0],["2020-10-16",36.46,36.93,36.03,36.36,337300.0],["2020-10-19",36.93,38.51,36.69,37.19,673500.0],["2020-10-20",37.16,37.46,36.2,36.42,292200.0],["2020-10-21",36.48,37.12,35.0,35.08,271900.0],["2020-10-22",35.64,35.64,34.22,35.46,335100.0],["2020-10-23",35.45,35.7,34.9,35.45,340600.0],["2020-10-26",35.13,35.45,33.97,34.68,249700.0],["2020-10-27",34.76,35.19,34.65,34.81,394300.0],["2020-10-28",33.9,34.38,32.75,33.0,512100.0],["2020-10-29",33.8,37.29,33.8,36.8,891900.0],["2020-10-30",35.7,36.6,34.87,36.5,557000.0],["2020-11-02",37.15,37.65,36.59,37.25,377900.0],["2020-11-03",37.77,39.0,37.42,38.98,560900.0],["2020-11-04",39.61,40.68,39.01,40.02,734100.0],["2020-11-05",40.8,41.85,40.25,41.43,772400.0],["2020-11-06",41.4,43.89,40.06,43.26,682900.0],["2020-11-09",44.13,44.7,42.26,42.47,740200.0],["2020-11-10",42.3,42.84,41.14,41.38,409000.0],["2020-11-11",42.15,42.81,41.65,41.86,323600.0],["2020-11-12",41.6,41.99,40.62,41.06,244300.0],["2020-11-13",41.58,42.87,41.09,41.32,238500.0],["2020-11-16",41.21,42.06,40.84,41.79,364200.0],["2020-11-17",41.55,42.53,41.0,42.13,371500.0],["2020-11-18",42.36,42.71,41.61,41.63,264600.0],["2020-11-19",41.35,42.64,41.02,42.47,280400.0],["2020-11-20",42.09,43.56,42.09,42.75,371600.0],["2020-11-23",43.2,43.51,42.46,43.15,396900.0],["2020-11-24",43.62,44.22,42.84,43.82,367900.0],["2020-11-25",43.66,43.9,42.81,43.4,245400.0],["2020-11-27",44.04,45.58,43.63,44.78,377100.0],["2020-11-30",45.16,45.87,43.26,44.68,364700.0],["2020-12-01",45.24,45.49,44.03,44.97,424000.0],["2020-12-02",44.36,45.24,44.06,44.79,196000.0],["2020-12-03",45.28,46.93,44.8,46.25,411500.0],["2020-12-04",46.25,48.14,46.25,47.92,523700.0],["2020-12-07",48.88,49.91,48.5,49.76,692600.0],["2020-12-08",49.59,50.43,49.05,49.47,518700.0],["2020-12-09",49.37,49.87,46.87,47.44,445900.0],["2020-12-10",46.78,48.49,46.5,47.52,339400.0],["2020-12-11",47.0,48.14,46.78,48.01,293400.0],["2020-12-14",48.63,49.59,48.38,49.25,387500.0],["2020-12-15",49.85,50.79,49.2,50.18,446300.0],["2020-12-16",50.3,50.32,49.07,49.44,503800.0],["2020-12-17",49.87,50.17,49.05,50.06,324100.0],["2020-12-18",50.38,51.9,50.38,51.35,1166600.0],["2020-12-21",50.58,52.38,50.35,52.06,544600.0],["2020-12-22",52.49,53.96,52.44,53.72,461500.0],["2020-12-23",53.68,54.51,52.83,53.97,520900.0],["2020-12-24",54.51,55.2,54.0,54.57,335700.0],["2020-12-28",54.82,55.65,50.02,54.72,1095600.0],["2020-12-29",55.0,55.08,52.25,53.0,411100.0],["2020-12-30",52.98,55.27,52.68,54.84,343000.0],["2020-12-31",54.85,55.43,54.46,55.04,390100.0],["2021-01-04",55.07,57.41,54.24,55.24,734000.0],["2021-01-05",54.86,57.35,54.5,56.47,639200.0],["2021-01-06",55.96,57.41,55.83,56.66,796800.0],["2021-01-07",57.5,58.63,57.0,58.32,403100.0],["2021-01-08",58.87,59.87,56.8,58.09,502600.0],["2021-01-11",58.1,62.3,57.47,60.91,855200.0],["2021-01-12",61.62,63.3,61.02,61.88,568500.0],["2021-01-13",62.4,62.44,60.22,61.15,460700.0],["2021-01-14",61.55,64.14,61.19,63.41,620700.0],["2021-01-15",62.88,63.03,60.75,61.67,405100.0],["2021-01-19",62.01,63.41,61.8,63.04,436600.0],["2021-01-20",63.98,64.32,61.52,61.88,348700.0],["2021-01-21",63.07,63.28,61.68,62.51,353900.0],["2021-01-22",62.21,62.69,61.41,61.99,398900.0],["2021-01-25",62.96,63.26,59.46,60.97,528100.0],["2021-01-26",61.43,61.45,58.64,59.9,572600.0],["2021-01-27",58.34,58.94,53.49,55.97,952600.0],["2021-01-28",57.3,60.62,53.82,59.94,988600.0],["2021-01-29",60.17,60.97,56.65,56.86,869000.0],["2021-02-01",58.21,62.95,57.49,62.49,726900.0],["2021-02-02",63.76,64.39,60.49,63.46,518400.0],["2021-02-03",63.69,63.86,60.48,61.48,373700.0],["2021-02-04",61.21,63.27,61.03,63.26,416000.0],["2021-02-05",63.96,63.96,61.31,62.71,475200.0],["2021-02-08",63.33,66.11,62.8,64.62,427200.0],["2021-02-09",64.3,64.94,63.46,64.4,276400.0],["2021-02-10",65.04,66.3,64.0,65.64,420700.0],["2021-02-11",66.61,68.76,65.62,67.61,553100.0],["2021-02-12",66.99,67.99,65.2,67.67,427900.0],["2021-02-16",67.83,69.29,67.37,67.69,443600.0],["2021-02-17",66.29,67.16,63.93,65.17,389100.0],["2021-02-18",64.36,65.56,62.62,64.19,364600.0],["2021-02-19",65.0,68.11,64.48,67.98,603700.0],["2021-02-22",66.67,67.4,64.75,65.12,329900.0],["2021-02-23",63.37,65.74,60.28,65.3,535900.0],["2021-02-24",65.06,67.61,60.88,67.49,344200.0],["2021-02-25",67.04,67.3,62.58,62.75,420000.0],["2021-02-26",63.81,65.26,61.5,64.35,483800.0],["2021-03-01",65.52,69.09,64.69,68.87,544200.0],["2021-03-02",69.29,69.29,64.9,64.91,620800.0],["2021-03-03",65.05,66.95,62.48,63.23,424600.0],["2021-03-04",62.98,63.25,56.91,58.96,554800.0],["2021-03-05",60.35,62.39,55.84,62.09,562500.0],["2021-03-08",61.08,61.79,56.9,57.39,424700.0],["2021-03-09",60.21,62.16,59.24,61.47,776200.0],["2021-03-10",62.51,64.0,60.35,61.12,404400.0],["2021-03-11",63.83,67.34,63.2,67.27,573400.0],["2021-03-12",66.33,67.71,65.31,66.29,439000.0],["2021-03-15",66.48,66.94,64.77,66.33,299000.0],["2021-03-16",67.52,67.7,65.32,66.16,427600.0],["2021-03-17",65.24,67.23,64.0,66.77,332600.0],["2021-03-18",65.49,65.76,61.75,61.89,383300.0],["2021-03-19",61.9,64.08,61.72,63.24,633900.0],["2021-03-22",60.33,60.8,56.69,58.66,3356500.0],["2021-03-23",58.86,60.06,56.12,57.03,1685700.0],["2021-03-24",58.37,58.94,55.54,55.68,657000.0],["2021-03-25",54.86,55.56,52.63,53.91,1494700.0],["2021-03-26",56.09,58.5,55.46,58.46,757400.0],["2021-03-29",57.81,58.36,55.81,56.24,613000.0],["2021-03-30",57.04,57.42,55.4,57.11,323200.0],["2021-03-31",57.75,58.83,57.15,58.02,599400.0],["2021-04-01",58.6,61.35,57.91,58.56,688200.0],["2021-04-05",59.79,60.79,58.6,59.9,427000.0],["2021-04-06",59.94,60.49,58.51,59.2,259000.0],["2021-04-07",59.0,59.92,57.78,58.09,359200.0],["2021-04-08",59.18,59.71,58.16,59.7,462300.0],["2021-04-09",59.38,59.95,58.58,59.16,369300.0],["2021-04-12",58.48,59.4,57.39,59.21,296500.0],["2021-04-13",59.73,59.73,57.73,58.75,455800.0],["2021-04-14",59.0,61.0,58.87,59.5,557900.0],["2021-04-15",60.58,60.79,59.38,60.53,250300.0],["2021-04-16",61.21,62.0,60.25,60.5,273800.0],["2021-04-19",60.0,60.46,57.52,59.63,558900.0],["2021-04-20",59.55,59.8,57.37,57.93,478500.0],["2021-04-21",57.62,59.5,57.07,59.45,302400.0],["2021-04-22",59.55,60.62,58.48,58.71,415200.0],["2021-04-23",59.45,61.88,59.45,61.01,409200.0],["2021-04-26",61.43,63.31,61.34,62.77,488000.0],["2021-04-27",63.45,63.45,61.81,62.12,366300.0],["2021-04-28",61.91,62.72,60.64,61.63,781100.0],["2021-04-29",58.01,59.99,55.02,57.61,2037900.0],["2021-04-30",56.44,56.68,55.46,56.61,751600.0],["2021-05-03",57.1,57.49,55.51,55.87,849700.0],["2021-05-04",55.37,55.49,53.2,53.93,777400.0],["2021-05-05",54.41,55.12,53.35,53.65,315100.0],["2021-05-06",53.33,54.38,52.55,54.32,479000.0],["2021-05-07",54.99,56.19,54.98,56.14,353100.0],["2021-05-10",55.19,55.2,53.1,53.1,397900.0],["2021-05-11",50.85,54.07,50.29,53.35,580500.0],["2021-05-12",51.96,52.59,49.59,49.94,704200.0],["2021-05-13",50.96,51.85,48.68,49.59,676400.0],["2021-05-14",50.41,51.62,49.66,51.08,1482400.0],["2021-05-17",50.16,51.03,49.25,50.72,292800.0],["2021-05-18",50.95,52.19,50.33,50.4,272100.0],["2021-05-19",48.92,52.82,48.92,52.71,391400.0],["2021-05-20",53.15,55.14,52.71,55.09,442700.0],["2021-05-21",56.5,56.5,54.53,54.54,411000.0],["2021-05-24",55.16,55.83,54.79,55.3,466900.0],["2021-05-25",56.0,56.25,55.07,55.2,337700.0],["2021-05-26",55.91,57.53,55.32,57.45,471700.0],["2021-05-27",57.51,59.55,57.06,59.04,553200.0],["2021-05-28",59.18,59.69,58.07,59.2,290900.0],["2021-06-01",59.57,60.22,57.64,58.28,514500.0],["2021-06-02",58.34,58.64,57.62,58.17,458000.0],["2021-06-03",57.56,58.05,56.91,57.65,259600.0],["2021-06-04",58.28,59.35,57.95,58.83,245200.0],["2021-06-07",58.62,59.27,58.07,59.27,249900.0],["2021-06-08",59.85,60.7,59.3,60.31,614700.0],["2021-06-09",60.57,60.87,59.64,59.82,462000.0],["2021-06-10",60.29,60.9,59.01,59.42,608300.0],["2021-06-11",59.76,60.13,59.28,59.9,513200.0],["2021-06-14",59.55,61.31,59.44,60.83,430900.0],["2021-06-15",60.98,61.5,60.34,60.5,248300.0],["2021-06-16",60.49,61.68,60.04,60.61,287000.0],["2021-06-17",60.41,61.17,59.41,60.01,399300.0],["2021-06-18",59.18,59.79,57.75,58.67,614400.0],["2021-06-21",58.95,59.48,56.59,59.11,250000.0],["2021-06-22",59.03,59.41,58.26,59.29,240400.0],["2021-06-23",59.38,60.62,59.38,60.08,252600.0],["2021-06-24",60.74,61.66,60.25,61.31,301300.0],["2021-06-25",61.53,62.11,61.01,61.96,788500.0],["2021-06-28",62.68,64.31,62.32,63.65,635700.0],["2021-06-29",63.64,63.98,62.71,63.42,351600.0],["2021-06-30",63.13,64.39,62.56,64.08,574300.0],["2021-07-01",64.23,64.39,62.07,62.67,231300.0],["2021-07-02",63.36,63.41,62.17,62.54,252100.0],["2021-07-06",62.68,63.0,60.79,61.91,310300.0],["2021-07-07",62.53,62.78,59.69,60.23,439300.0],["2021-07-08",59.01,59.75,57.65,58.47,427900.0],["2021-07-09",58.62,60.26,58.04,59.98,300600.0],["2021-07-12",62.16,62.16,58.62,59.83,342800.0],["2021-07-13",59.33,60.37,59.24,60.01,369200.0],["2021-07-14",60.58,61.25,58.59,58.83,209200.0],["2021-07-15",58.71,58.71,56.91,58.2,379500.0],["2021-07-16",58.79,59.4,57.29,57.35,383800.0],["2021-07-19",56.22,57.78,55.55,56.81,173400.0],["2021-07-20",56.89,59.49,56.06,58.85,277500.0],["2021-07-21",59.2,61.0,59.2,60.29,413400.0],["2021-07-22",59.85,60.49,58.88,60.06,274100.0],["2021-07-23",60.47,60.47,59.4,60.31,223500.0],["2021-07-26",60.38,60.75,59.41,59.58,307500.0],["2021-07-27",59.15,59.55,55.86,57.94,359200.0],["2021-07-28",58.33,60.5,58.33,59.93,334300.0],["2021-07-29",58.9,61.53,57.77,60.26,781600.0],["2021-07-30",59.87,62.17,59.87,61.72,509300.0],["2021-08-02",62.22,63.6,61.29,61.52,347700.0],["2021-08-03",61.52,61.98,59.59,60.92,545000.0],["2021-08-04",60.75,61.57,60.18,61.4,381500.0],["2021-08-05",61.74,62.35,61.4,61.79,229400.0],["2021-08-06",61.26,62.54,61.2,61.94,154300.0],["2021-08-09",61.85,62.43,60.98,61.93,234400.0],["2021-08-10",62.0,62.16,60.77,61.66,242000.0],["2021-08-11",61.61,61.92,59.25,61.84,259900.0],["2021-08-12",61.48,62.04,60.42,61.48,207300.0],["2021-08-13",61.23,61.57,60.92,61.11,110900.0],["2021-08-16",60.71,61.2,60.29,60.43,157800.0],["2021-08-17",59.69,59.69,57.31,57.59,294800.0],["2021-08-18",57.55,58.04,56.82,57.03,342000.0],["2021-08-19",56.5,57.26,55.52,57.12,223200.0],["2021-08-20",57.16,58.1,56.86,58.02,198900.0],["2021-08-23",58.69,60.1,58.52,60.04,252000.0],["2021-08-24",60.42,61.09,60.0,60.77,220000.0],["2021-08-25",60.98,61.88,60.65,60.82,232500.0],["2021-08-26",60.75,61.28,59.97,60.17,178200.0],["2021-08-27",60.44,62.66,60.12,62.16,586100.0],["2021-08-30",62.63,62.94,61.56,62.81,257600.0],["2021-08-31",62.95,62.95,60.46,60.71,324900.0],["2021-09-01",61.2,62.12,60.11,61.91,262900.0],["2021-09-02",62.42,63.98,62.15,63.78,259700.0],["2021-09-03",63.25,64.65,63.05,63.8,181600.0],["2021-09-07",63.9,64.5,63.63,63.98,276400.0],["2021-09-08",63.63,63.85,61.79,62.41,278700.0],["2021-09-09",62.28,63.6,62.12,62.71,190400.0],["2021-09-10",63.65,65.61,63.03,64.17,670100.0],["2021-09-13",64.63,65.45,62.85,63.85,430500.0],["2021-09-14",63.73,64.4,61.72,62.7,344700.0],["2021-09-15",62.49,63.18,61.35,63.1,227600.0],["2021-09-16",62.91,63.87,61.89,63.8,157600.0],["2021-09-17",63.95,64.72,62.76,63.34,635500.0],["2021-09-20",61.73,62.35,60.74,61.67,245400.0],["2021-09-21",62.25,62.62,60.6,62.31,216400.0],["2021-09-22",62.8,64.91,62.08,64.57,223500.0],["2021-09-23",65.01,66.54,64.9,66.52,337900.0],["2021-09-24",66.3,67.55,65.76,67.41,358500.0],["2021-09-27",67.12,68.06,66.1,67.59,252700.0],["2021-09-28",66.48,66.48,64.23,64.43,323100.0],["2021-09-29",64.52,65.1,62.73,63.96,393800.0],["2021-09-30",64.5,65.67,64.05,64.87,381400.0],["2021-10-01",65.26,65.98,64.69,65.34,282300.0],["2021-10-04",64.86,65.42,63.99,64.88,299200.0],["2021-10-05",65.47,66.81,63.61,65.38,239600.0],["2021-10-06",64.3,65.78,64.3,65.21,191500.0],["2021-10-07",66.3,67.31,66.02,66.18,201100.0],["2021-10-08",66.26,67.05,65.4,65.64,216800.0],["2021-10-11",65.57,66.07,64.07,64.07,159400.0],["2021-10-12",64.34,64.43,62.65,62.97,186100.0],["2021-10-13",63.42,64.16,62.53,62.64,256100.0],["2021-10-14",63.95,64.72,63.56,63.8,248600.0],["2021-10-15",63.93,65.44,63.53,64.29,324500.0],["2021-10-18",63.4,65.38,63.02,65.03,200900.0],["2021-10-19",65.36,65.82,64.7,65.54,156500.0],["2021-10-20",65.11,66.13,64.75,65.48,123300.0],["2021-10-21",65.49,66.96,65.35,66.53,266200.0],["2021-10-22",66.51,67.45,66.32,66.49,177800.0],["2021-10-25",66.79,67.91,66.13,67.64,170600.0],["2021-10-26",68.04,68.1,66.14,66.18,190500.0],["2021-10-27",65.62,67.07,65.36,66.12,223400.0],["2021-10-28",66.52,69.69,66.51,69.63,362000.0],["2021-10-29",68.96,70.0,68.96,69.82,754900.0],["2021-11-01",69.15,71.23,68.8,70.77,486800.0],["2021-11-02",70.91,72.67,70.42,72.66,413000.0],["2021-11-03",72.77,74.57,72.33,73.69,584700.0],["2021-11-04",71.2,76.29,69.83,74.52,467900.0],["2021-11-05",75.14,76.92,73.47,73.5,364700.0],["2021-11-08",74.47,75.52,74.05,74.4,378600.0],["2021-11-09",74.63,75.85,73.95,74.17,329600.0],["2021-11-10",73.22,74.32,71.1,71.21,412400.0],["2021-11-11",71.96,73.81,71.6,73.81,229000.0],["2021-11-12",74.19,75.2,73.93,74.85,190800.0],["2021-11-15",75.74,75.89,74.38,75.62,226500.0],["2021-11-16",75.12,77.11,75.03,77.07,220300.0],["2021-11-17",77.1,77.84,75.71,77.58,479100.0],["2021-11-18",78.09,78.84,76.06,77.25,307200.0],["2021-11-19",77.21,77.9,76.75,77.51,319000.0],["2021-11-22",78.34,79.31,75.21,76.32,288800.0],["2021-11-23",76.06,76.26,73.67,75.18,514700.0],["2021-11-24",74.57,76.51,73.1,76.42,299600.0],["2021-11-26",74.04,75.23,71.83,73.59,310200.0],["2021-11-29",74.94,75.47,73.28,74.74,352500.0],["2021-11-30",74.31,74.9,71.69,71.91,891900.0],["2021-12-01",73.89,78.01,73.04,73.56,552800.0],["2021-12-02",72.73,74.44,71.56,73.84,764600.0],["2021-12-03",74.7,75.52,73.11,74.1,424800.0],["2021-12-06",74.18,74.42,71.62,73.48,308800.0],["2021-12-07",75.18,78.37,75.07,77.19,346700.0],["2021-12-08",76.73,78.42,75.56,78.24,396000.0],["2021-12-09",77.27,78.89,76.57,76.65,488100.0],["2021-12-10",77.64,78.5,75.36,76.67,282600.0],["2021-12-13",77.28,77.89,74.69,75.05,425100.0],["2021-12-14",73.99,74.93,72.97,73.88,294700.0],["2021-12-15",74.39,76.41,72.42,76.28,338900.0],["2021-12-16",76.33,77.04,70.75,72.09,546700.0],["2021-12-17",72.07,73.86,71.11,73.48,695800.0],["2021-12-20",72.39,74.17,71.58,73.26,350900.0],["2021-12-21",74.4,75.51,73.41,75.26,321200.0],["2021-12-22",74.82,77.25,74.5,77.06,219900.0],["2021-12-23",77.27,78.41,76.94,77.48,194900.0],["2021-12-27",77.73,80.06,77.5,79.94,180100.0],["2021-12-28",80.3,80.3,78.5,79.5,256700.0],["2021-12-29",79.5,79.82,77.82,78.29,170000.0],["2021-12-30",77.99,78.92,77.22,77.49,135200.0],["2021-12-31",77.88,78.82,77.37,78.3,252600.0],["2022-01-03",78.51,79.95,78.03,79.75,215700.0],["2022-01-04",79.76,80.0,76.35,78.58,404900.0],["2022-01-05",78.08,79.13,73.64,73.74,378200.0],["2022-01-06",73.71,75.55,73.02,74.68,173900.0],["2022-01-07",76.62,76.62,71.35,72.48,383600.0],["2022-01-10",71.76,72.93,70.56,72.84,350200.0],["2022-01-11",72.34,74.02,71.63,73.61,255300.0],["2022-01-12",75.15,75.5,73.05,74.19,609400.0],["2022-01-13",75.5,76.41,71.46,71.65,388700.0],["2022-01-14",70.63,72.27,70.63,71.62,332800.0],["2022-01-18",71.07,71.07,68.64,69.15,402900.0],["2022-01-19",69.56,70.68,66.88,67.05,476800.0],["2022-01-20",67.57,68.55,65.67,65.73,366200.0],["2022-01-21",65.64,67.94,64.74,65.06,415400.0],["2022-01-24",63.97,66.87,61.56,66.76,536700.0],["2022-01-25",64.75,65.55,62.25,62.5,518600.0],["2022-01-26",64.64,66.33,62.33,63.07,788900.0],["2022-01-27",63.19,64.83,56.68,58.08,1574800.0],["2022-01-28",58.12,60.09,55.1,60.08,1065500.0],["2022-01-31",60.81,61.77,59.8,61.21,994900.0],["2022-02-01",61.49,62.83,59.42,61.28,743200.0],["2022-02-02",62.39,63.0,59.76,60.66,401500.0],["2022-02-03",58.92,60.29,57.75,58.08,459000.0],["2022-02-04",57.37,59.44,56.35,58.67,517600.0],["2022-02-07",58.86,59.5,57.63,58.06,434800.0],["2022-02-08",57.99,59.89,57.58,59.65,343100.0],["2022-02-09",60.52,61.32,59.65,61.27,531400.0],["2022-02-10",60.15,62.4,59.85,60.22,384300.0],["2022-02-11",60.41,61.13,57.71,58.2,514000.0],["2022-02-14",58.59,59.93,57.56,58.0,410300.0],["2022-02-15",59.35,61.49,59.16,61.27,313800.0],["2022-02-16",60.33,62.08,60.01,61.68,292000.0],["2022-02-17",60.55,60.64,59.16,59.18,349100.0],["2022-02-18",59.4,59.6,57.78,58.65,272700.0],["2022-02-22",57.96,59.72,57.46,58.23,275700.0],["2022-02-23",59.48,59.72,56.72,56.95,468400.0],["2022-02-24",54.78,60.35,54.56,59.88,514800.0],["2022-02-25",59.8,60.52,59.04,60.52,352900.0],["2022-02-28",59.81,61.53,59.22,60.1,387800.0],["2022-03-01",59.64,60.76,57.03,57.96,850300.0],["2022-03-02",57.98,60.69,57.98,60.26,299200.0],["2022-03-03",60.72,61.39,58.34,58.73,310000.0],["2022-03-04",57.87,58.9,57.1,57.79,281000.0],["2022-03-07",57.9,59.83,55.62,55.63,426100.0],["2022-03-08",56.13,58.9,55.16,57.15,444300.0],["2022-03-09",58.7,59.95,58.13,59.57,280200.0],["2022-03-10",57.84,59.19,57.19,58.57,265500.0],["2022-03-11",58.99,59.15,56.34,56.44,272800.0],["2022-03-14",56.1,56.49,53.72,53.97,342000.0],["2022-03-15",54.05,56.28,54.01,56.22,319700.0],["2022-03-16",57.36,59.43,56.48,58.53,413100.0],["2022-03-17",57.96,59.33,57.8,59.2,265000.0],["2022-03-18",58.82,61.71,58.58,61.15,576500.0],["2022-03-21",60.53,62.14,60.29,61.78,595800.0],["2022-03-22",61.73,62.37,60.89,61.99,343800.0],["2022-03-23",61.37,61.58,59.74,59.87,229200.0],["2022-03-24",60.21,61.87,59.66,61.58,318800.0],["2022-03-25",61.76,62.42,60.67,62.25,398700.0],["2022-03-28",61.55,62.12,60.21,61.39,387500.0],["2022-03-29",62.58,63.53,60.88,62.58,690900.0],["2022-03-30",61.94,62.57,60.65,60.78,542500.0],["2022-03-31",60.61,61.24,59.76,59.87,461500.0],["2022-04-01",60.29,61.05,57.69,58.41,372700.0],["2022-04-04",58.74,59.63,58.14,59.6,415300.0],["2022-04-05",59.37,59.37,55.72,56.0,386600.0],["2022-04-06",54.85,55.0,52.92,53.45,758400.0],["2022-04-07",53.2,54.25,52.21,53.24,399300.0],["2022-04-08",53.01,53.01,51.31,51.35,518700.0],["2022-04-11",50.78,51.72,50.44,50.88,565600.0],["2022-04-12",52.06,53.87,51.1,51.3,512300.0],["2022-04-13",51.61,52.79,51.06,52.21,793000.0],["2022-04-14",51.87,52.49,50.86,50.9,421600.0],["2022-04-18",50.46,52.46,50.17,51.82,602200.0],["2022-04-19",51.74,53.25,51.07,53.14,507900.0],["2022-04-20",54.25,55.0,52.99,53.33,586400.0],["2022-04-21",54.18,54.78,51.87,52.25,561800.0],["2022-04-22",51.96,52.43,51.17,51.61,392200.0],["2022-04-25",51.38,53.22,51.03,53.03,498700.0],["2022-04-26",52.6,52.76,51.3,51.45,566700.0],["2022-04-27",50.91,52.77,50.91,51.41,566200.0],["2022-04-28",53.73,54.91,50.19,51.89,1196400.0],["2022-04-29",52.18,54.05,50.84,50.95,765100.0],["2022-05-02",50.77,53.3,50.71,53.23,828400.0],["2022-05-03",53.06,53.4,51.77,52.91,428400.0],["2022-05-04",53.04,55.07,51.52,54.81,497200.0],["2022-05-05",53.89,54.1,52.15,52.94,539000.0],["2022-05-06",52.3,53.48,51.03,52.34,402300.0],["2022-05-09",51.38,52.71,49.8,50.03,418700.0],["2022-05-10",50.97,51.49,48.83,50.22,954200.0],["2022-05-11",49.88,50.75,48.43,48.58,402100.0],["2022-05-12",48.15,49.57,47.72,49.47,437600.0],["2022-05-13",50.59,53.04,50.36,52.53,455000.0],["2022-05-16",51.81,52.3,51.02,51.18,286300.0],["2022-05-17",52.55,53.58,52.04,53.11,210700.0],["2022-05-18",52.01,53.59,51.23,52.42,534100.0],["2022-05-19",51.92,54.34,51.92,52.76,503100.0],["2022-05-20",53.9,53.93,50.4,52.51,440300.0],["2022-05-23",52.8,52.96,51.45,51.9,224200.0],["2022-05-24",51.38,51.38,49.53,50.19,222600.0],["2022-05-25",49.6,51.61,49.6,51.36,336400.0],["2022-05-26",51.05,52.95,50.61,52.66,341600.0],["2022-05-27",53.48,55.27,53.45,54.82,312300.0],["2022-05-31",54.57,55.15,53.7,54.51,285600.0],["2022-06-01",54.61,55.11,52.82,54.4,633500.0],["2022-06-02",54.46,56.26,54.05,56.1,316200.0],["2022-06-03",55.15,55.5,54.37,54.64,223200.0],["2022-06-06",55.2,55.51,54.2,54.63,232300.0],["2022-06-07",54.11,55.67,53.96,55.5,190500.0],["2022-06-08",54.96,55.29,53.49,53.94,205500.0],["2022-06-09",53.34,54.63,52.83,52.85,247500.0],["2022-06-10",52.05,52.84,50.92,51.32,208300.0],["2022-06-13",49.68,50.13,47.73,48.43,423300.0],["2022-06-14",48.74,49.2,48.09,48.76,349200.0],["2022-06-15",49.37,49.66,47.89,48.61,557800.0],["2022-06-16",47.4,47.4,44.08,44.52,582600.0],["2022-06-17",44.91,45.75,44.18,45.48,542600.0],["2022-06-21",46.39,47.39,45.5,45.56,369500.0],["2022-06-22",45.04,45.97,44.42,45.31,498000.0],["2022-06-23",45.67,46.41,44.9,45.87,660700.0],["2022-06-24",46.56,49.89,46.33,49.68,955300.0],["2022-06-27",50.0,50.24,48.38,48.59,333700.0],["2022-06-28",48.81,49.37,47.67,47.72,232800.0],["2022-06-29",47.21,47.31,46.29,47.3,205000.0],["2022-06-30",46.54,48.08,45.56,46.1,507500.0],["2022-07-01",45.64,45.64,43.2,44.27,485200.0],["2022-07-05",43.08,44.08,42.85,44.08,494600.0],["2022-07-06",44.17,44.86,43.16,44.44,423600.0],["2022-07-07",45.48,46.87,45.41,46.62,381800.0],["2022-07-08",46.21,47.09,45.75,47.05,175200.0],["2022-07-11",46.4,46.97,45.6,46.2,213400.0],["2022-07-12",46.58,47.31,45.86,46.26,254700.0],["2022-07-13",45.25,46.98,45.18,46.34,266800.0],["2022-07-14",46.26,47.41,45.52,47.06,399500.0],["2022-07-15",47.9,48.77,47.14,48.45,320300.0],["2022-07-18",49.0,49.29,47.63,47.88,308200.0],["2022-07-19",48.26,50.42,48.26,50.19,289900.0],["2022-07-20",50.2,52.47,50.2,52.26,508100.0],["2022-07-21",52.49,53.66,51.97,53.64,421000.0],["2022-07-22",53.49,53.49,52.19,52.69,426500.0],["2022-07-25",52.58,52.77,51.53,52.16,440600.0],["2022-07-26",52.17,52.53,51.73,52.45,337400.0],["2022-07-27",53.03,54.87,53.0,54.56,538300.0],["2022-07-28",54.95,57.27,52.88,56.79,784500.0],["2022-07-29",56.72,58.5,56.69,57.94,555600.0],["2022-08-01",57.37,58.62,56.78,57.92,379600.0],["2022-08-02",57.92,59.43,57.19,58.92,572700.0],["2022-08-03",59.09,61.2,58.7,61.04,357800.0],["2022-08-04",60.8,61.98,60.76,61.52,468700.0],["2022-08-05",60.5,62.25,60.41,61.33,372100.0],["2022-08-08",60.92,61.67,60.35,61.25,368400.0],["2022-08-09",60.01,60.49,57.3,57.97,550400.0],["2022-08-10",59.52,60.0,58.6,60.0,461700.0],["2022-08-11",59.93,60.63,59.8,60.12,528500.0],["2022-08-12",60.44,61.97,60.0,61.41,531200.0],["2022-08-15",66.55,67.19,63.95,64.73,3744900.0],["2022-08-16",64.1,64.1,62.14,62.28,9381300.0],["2022-08-17",61.18,61.57,59.06,59.85,893400.0],["2022-08-18",59.48,61.58,59.44,61.37,603600.0],["2022-08-19",60.89,61.21,60.05,60.36,530700.0],["2022-08-22",59.08,59.34,57.82,57.99,438000.0],["2022-08-23",58.09,59.68,58.07,59.44,553200.0],["2022-08-24",59.44,60.01,59.14,59.47,372900.0],["2022-08-25",59.51,61.34,59.51,61.02,454800.0],["2022-08-26",61.05,61.06,57.78,57.79,358100.0],["2022-08-29",56.89,57.94,56.45,56.92,311200.0],["2022-08-30",57.28,57.69,55.48,56.14,346600.0],["2022-08-31",55.95,56.46,54.75,55.15,644400.0],["2022-09-01",53.9,53.94,51.35,52.94,712700.0],["2022-09-02",53.52,54.63,52.52,53.61,633100.0],["2022-09-06",53.5,53.71,52.55,53.14,339300.0],["2022-09-07",53.62,54.56,53.06,54.18,368100.0],["2022-09-08",53.54,55.54,53.42,55.45,355000.0],["2022-09-09",56.11,57.36,56.11,57.11,395600.0],["2022-09-12",57.09,57.66,56.8,57.46,385600.0],["2022-09-13",55.29,56.07,54.78,54.93,597200.0],["2022-09-14",55.24,56.79,54.93,56.23,638300.0],["2022-09-15",55.66,56.77,55.07,55.41,425100.0],["2022-09-16",54.96,55.0,53.35,54.18,875700.0],["2022-09-19",53.25,55.28,53.25,55.08,326500.0],["2022-09-20",54.54,55.13,54.25,54.78,474900.0],["2022-09-21",54.77,56.51,54.33,54.39,294900.0],["2022-09-22",54.11,54.17,52.49,53.38,451200.0],["2022-09-23",52.63,53.22,51.57,52.53,421900.0],["2022-09-26",52.47,54.1,52.14,52.39,316700.0],["2022-09-27",53.22,53.79,52.35,53.06,352100.0],["2022-09-28",52.73,54.58,52.51,54.28,338800.0],["2022-09-29",53.35,53.43,52.23,53.01,322400.0],["2022-09-30",52.48,53.2,51.65,51.79,625200.0],["2022-10-03",52.4,54.58,52.2,54.18,368200.0],["2022-10-04",55.4,56.65,55.39,56.52,460600.0],["2022-10-05",55.95,57.81,55.74,57.57,340300.0],["2022-10-06",57.29,58.93,57.29,57.91,364300.0],["2022-10-07",56.6,57.47,56.14,56.47,658000.0],["2022-10-10",56.14,56.28,52.11,54.13,441300.0],["2022-10-11",53.31,54.23,52.12,52.78,470500.0],["2022-10-12",52.78,52.78,50.94,50.99,352500.0],["2022-10-13",49.06,52.88,48.76,52.33,521800.0],["2022-10-14",52.92,52.92,50.27,50.37,344300.0],["2022-10-17",51.83,52.43,51.4,51.85,400200.0],["2022-10-18",53.64,53.93,51.84,52.5,332100.0],["2022-10-19",52.01,52.79,51.31,52.26,304000.0],["2022-10-20",52.77,54.65,52.09,52.81,292800.0],["2022-10-21",53.13,54.92,52.44,54.79,339900.0],["2022-10-24",54.8,54.91,53.56,54.47,324900.0],["2022-10-25",54.88,57.5,54.8,57.46,833700.0],["2022-10-26",56.83,57.47,55.42,55.64,329800.0],["2022-10-27",56.18,56.85,55.38,56.15,290000.0],["2022-10-28",56.2,58.86,56.14,58.71,394600.0],["2022-10-31",57.83,58.45,56.96,57.87,378900.0],["2022-11-01",58.72,59.42,58.35,58.97,431300.0],["2022-11-02",59.16,60.88,57.46,57.46,540700.0],["2022-11-03",56.5,61.59,54.87,60.26,688000.0],["2022-11-04",61.96,66.1,61.8,64.59,1165400.0],["2022-11-07",63.32,64.22,62.3,63.89,664300.0],["2022-11-08",65.0,66.65,63.28,66.45,909100.0],["2022-11-09",65.29,66.3,64.11,65.67,573800.0],["2022-11-10",67.17,69.44,65.71,69.05,1193600.0],["2022-11-11",69.15,71.56,68.5,71.04,829100.0],["2022-11-14",70.01,71.93,69.42,70.35,597600.0],["2022-11-15",71.61,72.64,70.6,71.82,854400.0],["2022-11-16",70.34,71.21,68.79,69.19,389700.0],["2022-11-17",67.75,70.09,67.75,69.28,639400.0],["2022-11-18",70.09,70.8,68.39,69.06,527300.0],["2022-11-21",68.16,69.0,68.02,68.27,209500.0],["2022-11-22",68.63,69.29,68.02,69.2,327400.0],["2022-11-23",69.2,69.44,68.31,69.06,408700.0],["2022-11-25",68.8,69.29,68.32,68.44,159700.0],["2022-11-28",67.53,68.46,66.1,66.2,288700.0],["2022-11-29",66.13,67.13,65.39,65.65,654400.0],["2022-11-30",65.65,68.71,64.76,68.69,777000.0],["2022-12-01",68.69,69.89,67.58,68.35,722100.0],["2022-12-02",66.94,68.96,66.7,68.77,337200.0],["2022-12-05",68.56,68.56,66.95,67.64,197000.0],["2022-12-06",67.46,67.84,66.17,66.69,370000.0],["2022-12-07",66.26,67.51,66.26,67.13,261700.0],["2022-12-08",67.47,68.56,66.99,67.98,411200.0],["2022-12-09",67.46,69.46,66.47,68.75,453100.0],["2022-12-12",68.48,69.75,68.29,68.94,249500.0],["2022-12-13",71.29,71.98,68.59,70.02,605000.0],["2022-12-14",69.91,70.28,67.7,68.36,257000.0],["2022-12-15",67.4,67.55,65.2,65.68,284200.0],["2022-12-16",65.09,65.69,64.36,65.53,686600.0],["2022-12-19",65.58,65.59,63.13,63.69,214500.0],["2022-12-20",63.3,64.79,62.74,64.21,159300.0],["2022-12-21",64.94,65.94,64.34,65.94,170300.0],["2022-12-22",64.65,65.09,62.78,64.14,245700.0],["2022-12-23",63.82,63.82,62.82,63.27,190800.0],["2022-12-27",63.09,63.27,61.8,62.1,219400.0],["2022-12-28",61.66,62.45,60.62,60.75,189600.0],["2022-12-29",61.95,63.24,61.1,62.87,191600.0],["2022-12-30",62.47,63.13,61.57,62.98,210200.0],["2023-01-03",64.36,64.36,61.0,61.57,350000.0],["2023-01-04",62.79,64.95,62.02,62.33,237200.0],["2023-01-05",61.8,62.58,60.51,62.01,249700.0],["2023-01-06",62.67,65.06,61.64,64.91,220300.0],["2023-01-09",65.85,67.22,65.39,65.81,205600.0],["2023-01-10",65.43,66.5,64.81,65.83,325100.0],["2023-01-11",62.62,64.04,61.14,64.0,803500.0],["2023-01-12",64.52,64.89,62.55,63.12,640400.0],["2023-01-13",62.84,64.41,62.36,64.17,464100.0],["2023-01-17",64.2,65.06,63.93,64.73,529100.0],["2023-01-18",65.35,67.17,65.32,65.45,634800.0],["2023-01-19",65.24,65.59,61.29,61.68,462100.0],["2023-01-20",62.74,62.88,60.38,62.48,579200.0],["2023-01-23",63.29,66.07,62.6,65.99,500000.0],["2023-01-24",65.72,66.61,64.69,66.19,353200.0],["2023-01-25",64.78,66.62,64.05,66.59,321500.0],["2023-01-26",67.28,68.22,66.04,68.18,316700.0],["2023-01-27",67.23,68.74,66.89,68.24,351200.0],["2023-01-30",66.95,67.71,65.49,65.88,281600.0],["2023-01-31",65.76,67.06,65.76,67.02,334000.0],["2023-02-01",67.75,69.09,66.51,68.53,552800.0],["2023-02-02",68.5,68.5,65.42,66.52,1055000.0],["2023-02-03",64.76,68.22,64.57,65.99,587600.0],["2023-02-06",64.84,67.83,64.58,65.89,498000.0],["2023-02-07",66.09,68.9,65.58,68.61,472100.0],["2023-02-08",68.11,68.8,67.03,67.4,338000.0],["2023-02-09",68.62,69.17,67.35,67.51,311000.0],["2023-02-10",66.27,66.93,65.84,66.21,343900.0],["2023-02-13",66.43,67.77,66.06,67.73,315900.0],["2023-02-14",66.75,68.15,66.58,67.72,362800.0],["2023-02-15",66.62,68.0,66.18,67.99,362300.0],["2023-02-16",67.03,68.62,66.07,67.86,380200.0],["2023-02-17",67.25,68.13,67.01,67.95,421000.0],["2023-02-21",67.0,67.99,65.03,65.15,330300.0],["2023-02-22",65.37,65.78,64.43,65.2,291000.0],["2023-02-23",66.68,67.4,65.92,67.34,333100.0],["2023-02-24",66.27,67.15,66.15,67.07,355100.0],["2023-02-27",67.82,68.54,67.79,68.11,466100.0],["2023-02-28",67.51,69.61,67.51,68.54,616500.0],["2023-03-01",68.8,70.17,68.46,68.83,330500.0],["2023-03-02",67.7,69.87,67.1,69.86,397000.0],["2023-03-03",70.0,71.4,69.15,71.3,395500.0],["2023-03-06",71.58,71.58,70.12,70.45,593800.0],["2023-03-07",70.12,71.11,69.76,70.49,904100.0],["2023-03-08",71.0,72.77,70.97,72.37,611400.0],["2023-03-09",72.77,76.56,71.73,72.0,879100.0],["2023-03-10",71.77,72.0,69.13,70.0,793500.0],["2023-03-13",68.98,70.69,68.63,68.91,674000.0],["2023-03-14",70.61,72.09,69.45,70.75,560100.0],["2023-03-15",69.48,69.63,66.43,68.58,588200.0],["2023-03-16",67.91,71.18,67.69,70.32,548500.0],["2023-03-17",70.67,70.86,68.06,68.88,988400.0],["2023-03-20",69.27,71.42,68.67,71.22,263900.0],["2023-03-21",71.98,72.74,68.85,71.77,216100.0],["2023-03-22",71.77,72.62,69.92,69.92,322200.0],["2023-03-23",71.07,72.37,69.86,70.9,391800.0],["2023-03-24",70.25,70.53,69.01,70.14,415300.0],["2023-03-27",70.72,71.1,69.66,70.21,315900.0],["2023-03-28",69.83,70.16,66.72,67.74,411300.0],["2023-03-29",68.7,70.0,68.39,69.47,762100.0],["2023-03-30",70.02,70.28,69.45,69.58,328000.0],["2023-03-31",69.33,70.93,69.16,70.84,488700.0],["2023-04-03",70.63,70.91,69.02,70.1,347200.0],["2023-04-04",70.19,70.22,66.27,66.6,295700.0],["2023-04-05",65.79,66.36,64.79,65.58,359400.0],["2023-04-06",64.67,65.17,63.64,63.86,656700.0],["2023-04-10",63.24,66.0,63.06,65.63,362700.0],["2023-04-11",66.25,66.25,64.65,64.82,328000.0],["2023-04-12",65.22,65.54,63.2,63.38,281100.0],["2023-04-13",63.77,64.43,62.68,64.06,261700.0],["2023-04-14",63.72,64.95,62.73,63.19,467100.0],["2023-04-17",62.94,63.85,62.21,63.67,295600.0],["2023-04-18",64.27,64.49,62.66,63.16,370000.0],["2023-04-19",62.42,63.44,62.15,63.19,304100.0],["2023-04-20",62.41,64.42,62.34,62.92,316300.0],["2023-04-21",62.72,63.28,61.0,63.19,565200.0],["2023-04-24",63.28,63.94,62.39,63.03,327100.0],["2023-04-25",62.43,62.65,59.6,59.63,398300.0],["2023-04-26",59.6,60.0,59.17,59.54,268700.0],["2023-04-27",59.09,59.49,55.98,57.72,595500.0],["2023-04-28",57.88,58.56,57.22,58.34,339800.0],["2023-05-01",58.37,59.7,58.35,58.43,449900.0],["2023-05-02",58.53,58.7,56.89,57.26,648600.0],["2023-05-03",57.26,58.34,56.8,57.04,1006800.0],["2023-05-04",51.21,55.02,48.53,54.85,2553600.0],["2023-05-05",55.6,57.64,54.75,56.42,1101100.0],["2023-05-08",56.37,57.39,54.79,54.95,444600.0],["2023-05-09",54.31,54.59,53.04,53.81,393900.0],["2023-05-10",54.8,55.87,54.21,55.77,395900.0],["2023-05-11",55.43,55.94,54.52,55.52,332600.0],["2023-05-12",55.86,56.23,54.6,55.63,283200.0],["2023-05-15",55.68,57.16,55.43,57.14,332300.0],["2023-05-16",56.69,57.76,56.69,57.14,385000.0],["2023-05-17",57.73,59.63,56.88,59.3,570500.0],["2023-05-18",59.67,60.26,58.87,59.69,356000.0],["2023-05-19",60.05,60.15,59.05,59.18,357000.0],["2023-05-22",58.76,60.02,58.66,59.68,357100.0],["2023-05-23",59.17,59.95,58.42,58.6,333000.0],["2023-05-24",57.55,57.65,56.61,57.05,276700.0],["2023-05-25",58.48,58.88,57.47,58.35,306100.0],["2023-05-26",58.97,61.52,58.97,61.1,425000.0],["2023-05-30",63.5,63.97,59.88,60.09,495000.0],["2023-05-31",59.16,60.1,58.84,59.83,841100.0],["2023-06-01",60.06,61.55,58.85,61.19,301400.0],["2023-06-02",61.89,61.99,60.54,61.23,448500.0],["2023-06-05",60.33,61.15,58.95,59.16,336000.0],["2023-06-06",58.87,60.39,58.4,59.26,421400.0],["2023-06-07",59.63,61.07,59.63,60.38,468100.0],["2023-06-08",60.83,61.2,60.1,60.47,280900.0],["2023-06-09",60.87,61.43,59.4,59.89,427700.0],["2023-06-12",60.42,62.14,60.42,61.46,815200.0],["2023-06-13",62.46,62.78,61.56,62.14,510000.0],["2023-06-14",62.04,62.68,60.94,62.0,551000.0],["2023-06-15",61.45,61.88,61.21,61.46,322400.0],["2023-06-16",62.12,62.24,60.5,60.9,730500.0],["2023-06-20",60.61,62.42,60.61,61.96,690600.0],["2023-06-21",61.35,61.45,59.88,60.34,382300.0],["2023-06-22",60.2,60.9,59.86,60.58,483000.0],["2023-06-23",59.33,59.87,58.79,59.28,781600.0],["2023-06-26",59.26,60.99,59.26,60.81,384900.0],["2023-06-27",60.86,63.2,60.14,63.06,440100.0],["2023-06-28",62.44,62.94,61.58,62.52,258000.0],["2023-06-29",62.47,63.88,61.76,63.79,252600.0],["2023-06-30",64.56,65.76,64.02,65.53,686900.0],["2023-07-03",65.69,66.42,64.49,65.15,329200.0],["2023-07-05",64.5,64.5,63.1,63.14,466100.0],["2023-07-06",62.13,63.01,61.28,61.69,285300.0],["2023-07-07",61.92,63.15,61.61,61.98,243400.0],["2023-07-10",62.12,64.1,62.11,64.09,317500.0],["2023-07-11",64.57,64.88,63.11,64.79,341300.0],["2023-07-12",65.92,67.39,65.74,66.91,406200.0],["2023-07-13",67.55,68.34,67.34,68.28,594300.0],["2023-07-14",67.65,67.91,65.3,65.47,453900.0],["2023-07-17",65.7,67.16,65.35,66.38,437300.0],["2023-07-18",64.05,65.77,63.44,65.51,547900.0],["2023-07-19",65.51,66.72,65.45,65.98,356100.0],["2023-07-20",65.69,66.25,64.13,64.38,485900.0],["2023-07-21",65.35,65.68,64.31,65.42,433800.0],["2023-07-24",65.35,66.26,65.18,65.91,355500.0],["2023-07-25",65.91,68.38,65.91,68.06,445800.0],["2023-07-26",67.55,68.27,66.85,67.72,759300.0],["2023-07-27",69.09,69.79,67.65,68.07,310800.0],["2023-07-28",69.0,69.07,68.24,68.91,224800.0],["2023-07-31",69.15,70.17,68.96,69.92,407800.0],["2023-08-01",69.38,70.28,68.98,69.48,483400.0],["2023-08-02",68.63,68.86,66.86,67.26,446600.0],["2023-08-03",68.69,75.24,67.17,74.75,1147500.0],["2023-08-04",74.97,75.53,72.53,74.57,552500.0],["2023-08-07",75.5,77.47,74.51,77.36,757000.0],["2023-08-08",76.33,76.37,75.14,75.82,436100.0],["2023-08-09",75.78,75.78,73.91,75.44,343300.0],["2023-08-10",76.19,76.88,74.28,74.9,300300.0],["2023-08-11",74.1,74.86,73.62,74.37,225500.0],["2023-08-14",73.85,76.84,73.77,76.81,319100.0],["2023-08-15",76.12,76.97,75.82,76.5,387800.0],["2023-08-16",75.93,76.09,73.32,73.4,548400.0],["2023-08-17",73.45,73.45,71.39,71.45,278400.0],["2023-08-18",70.94,72.22,70.6,71.91,360900.0],["2023-08-21",71.92,72.77,71.16,72.41,486800.0],["2023-08-22",73.39,77.72,72.55,77.63,933100.0],["2023-08-23",77.51,81.54,77.4,80.02,1165200.0],["2023-08-24",79.62,80.94,78.77,79.64,1013400.0],["2023-08-25",79.66,80.43,76.92,80.04,1058400.0],["2023-08-28",81.68,83.13,80.13,80.58,738400.0],["2023-08-29",80.0,81.63,78.94,81.57,398100.0],["2023-08-30",81.24,83.75,81.07,82.97,416700.0],["2023-08-31",82.62,85.42,82.62,84.56,499900.0],["2023-09-01",84.98,85.41,82.9,83.12,480100.0],["2023-09-05",82.83,83.12,80.97,81.04,554200.0],["2023-09-06",83.3,84.7,81.67,82.12,430600.0],["2023-09-07",81.05,81.05,79.41,80.45,297800.0],["2023-09-08",80.5,80.83,79.16,79.39,261700.0],["2023-09-11",80.09,80.5,77.74,79.03,415000.0],["2023-09-12",78.75,79.32,78.27,78.43,301100.0],["2023-09-13",78.55,79.08,77.98,78.9,265900.0],["2023-09-14",79.66,80.45,78.03,80.01,318800.0],["2023-09-15",79.44,79.47,77.19,77.96,766100.0],["2023-09-18",77.4,78.72,77.39,77.45,274300.0],["2023-09-19",77.45,77.89,76.51,77.23,200000.0],["2023-09-20",77.62,78.83,76.72,77.56,264100.0],["2023-09-21",76.6,77.25,75.95,76.64,307600.0],["2023-09-22",77.2,79.06,77.11,77.89,312600.0],["2023-09-25",77.74,79.34,77.35,78.83,258100.0],["2023-09-26",78.12,78.71,77.77,78.32,329200.0],["2023-09-27",79.13,81.46,79.1,80.52,602100.0],["2023-09-28",80.58,83.77,79.74,82.15,503700.0],["2023-09-29",82.42,83.24,81.3,81.58,613500.0],["2023-10-02",81.0,82.66,80.55,81.74,337300.0],["2023-10-03",81.35,82.28,79.91,80.56,290600.0],["2023-10-04",80.89,81.95,80.49,81.07,385800.0],["2023-10-05",81.35,81.35,78.69,78.8,432600.0],["2023-10-06",78.46,82.73,77.76,81.7,493800.0],["2023-10-09",80.53,82.24,79.69,82.16,190000.0],["2023-10-10",82.74,84.06,82.51,82.71,236000.0],["2023-10-11",82.95,83.4,82.43,83.09,197700.0],["2023-10-12",83.17,83.4,81.23,82.69,243900.0],["2023-10-13",83.28,83.64,79.44,79.68,323600.0],["2023-10-16",79.91,81.42,79.9,80.21,258300.0],["2023-10-17",78.85,79.85,75.81,79.3,390300.0],["2023-10-18",77.78,79.33,77.08,78.31,156700.0],["2023-10-19",78.8,78.94,76.55,76.66,257900.0],["2023-10-20",76.78,77.31,75.33,75.34,370400.0],["2023-10-23",75.03,75.1,73.52,73.68,482500.0],["2023-10-24",74.09,75.56,73.59,74.96,300400.0],["2023-10-25",73.72,74.45,72.03,72.11,288200.0],["2023-10-26",72.52,72.88,70.55,70.82,432700.0],["2023-10-27",71.63,72.12,70.18,72.0,397500.0],["2023-10-30",71.3,71.56,69.7,70.24,343500.0],["2023-10-31",69.89,71.03,68.58,70.54,448600.0],["2023-11-01",70.6,71.12,69.51,70.61,573800.0],["2023-11-02",71.98,73.31,71.01,72.75,543000.0],["2023-11-03",73.53,75.61,73.23,75.04,589000.0],["2023-11-06",75.0,75.37,73.12,73.73,366800.0],["2023-11-07",73.74,74.53,73.29,73.92,329700.0],["2023-11-08",73.8,74.35,72.39,73.01,405100.0],["2023-11-09",73.82,77.64,72.15,72.41,601800.0],["2023-11-10",73.05,77.24,72.56,77.1,469200.0],["2023-11-13",76.44,78.55,75.15,78.33,611400.0],["2023-11-14",80.04,83.08,79.71,81.93,906000.0],["2023-11-15",82.13,83.49,81.06,81.91,496000.0],["2023-11-16",81.15,81.99,80.62,81.07,310000.0],["2023-11-17",81.11,83.15,80.92,83.09,454700.0],["2023-11-20",83.05,84.62,79.51,84.03,439200.0],["2023-11-21",83.27,83.61,81.89,82.79,278500.0],["2023-11-22",83.29,84.42,82.72,84.2,555500.0],["2023-11-24",83.93,84.38,83.52,84.38,213100.0],["2023-11-27",83.85,84.82,81.36,84.67,588700.0],["2023-11-28",83.97,83.97,81.92,82.94,418400.0],["2023-11-29",84.49,85.25,83.15,83.53,404500.0],["2023-11-30",83.89,84.12,82.13,83.98,390200.0],["2023-12-01",83.59,85.66,83.42,85.41,566500.0],["2023-12-04",84.88,85.95,84.34,85.1,457800.0],["2023-12-05",84.62,85.05,83.57,84.86,360600.0],["2023-12-06",85.92,86.97,84.09,84.17,256700.0],["2023-12-07",84.88,85.73,84.16,84.81,288800.0],["2023-12-08",84.54,87.01,83.63,86.38,304200.0],["2023-12-11",86.73,88.14,86.73,87.7,309100.0],["2023-12-12",87.41,88.19,86.43,88.13,355400.0],["2023-12-13",87.96,90.48,87.41,89.94,425800.0],["2023-12-14",90.97,93.46,89.97,92.09,494500.0],["2023-12-15",94.01,94.41,92.06,92.89,908300.0],["2023-12-18",92.8,93.17,90.56,92.99,344300.0],["2023-12-19",93.44,94.73,92.98,94.02,242900.0],["2023-12-20",93.0,94.66,91.6,91.65,492400.0],["2023-12-21",92.94,94.15,92.73,94.05,301100.0],["2023-12-22",94.42,95.18,93.86,94.36,180600.0],["2023-12-26",94.52,96.09,94.52,95.51,191800.0],["2023-12-27",95.51,95.75,94.56,95.3,185500.0],["2023-12-28",95.21,95.69,94.06,94.46,257100.0],["2023-12-29",94.33,94.54,92.79,92.95,278000.0],["2024-01-02",91.95,92.28,88.96,90.28,409400.0],["2024-01-03",89.13,89.13,84.44,85.72,642300.0],["2024-01-04",83.58,83.85,81.76,82.75,558900.0],["2024-01-05",82.53,83.49,81.33,81.83,454400.0],["2024-01-08",82.25,84.75,82.25,84.66,288200.0],["2024-01-09",83.1,84.49,83.05,83.64,179900.0],["2024-01-10",83.36,84.27,81.65,84.08,340100.0],["2024-01-11",83.68,84.35,82.04,83.71,196500.0],["2024-01-12",84.53,84.92,82.72,84.25,376500.0],["2024-01-16",84.23,86.23,84.23,86.17,329700.0],["2024-01-17",85.0,85.2,83.76,85.07,250600.0],["2024-01-18",87.43,89.14,87.2,88.88,383100.0],["2024-01-19",90.28,90.54,88.02,90.31,334700.0],["2024-01-22",91.56,92.93,91.02,92.52,270700.0],["2024-01-23",93.15,93.38,91.59,91.67,404100.0],["2024-01-24",92.18,92.18,89.75,89.83,499400.0],["2024-01-25",91.91,91.91,89.4,89.68,509900.0],["2024-01-26",89.17,89.17,87.03,87.37,415700.0],["2024-01-29",87.51,89.6,87.16,89.6,445300.0],["2024-01-30",88.84,89.64,87.65,88.08,299600.0],["2024-01-31",87.24,88.22,85.41,86.23,725800.0],["2024-02-01",84.53,86.34,81.02,84.04,1244000.0],["2024-02-02",83.06,83.59,80.16,80.26,899700.0],["2024-02-05",80.27,82.21,80.27,81.27,621600.0],["2024-02-06",81.21,81.24,79.25,79.92,566200.0],["2024-02-07",80.34,81.87,79.53,80.82,539600.0],["2024-02-08",81.27,83.29,80.41,82.45,666500.0],["2024-02-09",82.37,83.69,81.94,83.61,802400.0],["2024-02-12",84.21,85.86,83.4,85.03,718500.0],["2024-02-13",81.98,84.74,81.14,84.21,665500.0],["2024-02-14",85.63,86.19,84.88,85.9,577000.0],["2024-02-15",86.3,87.22,85.25,86.21,445900.0],["2024-02-16",86.12,86.27,83.6,85.63,562800.0],["2024-02-20",84.16,84.77,82.88,83.75,449100.0],["2024-02-21",82.94,84.79,82.36,84.74,401600.0],["2024-02-22",86.41,88.06,85.65,87.52,621800.0],["2024-02-23",87.82,87.82,86.05,86.53,326900.0],["2024-02-26",86.89,88.03,86.88,87.73,358900.0],["2024-02-27",87.88,88.2,85.75,85.82,832000.0],["2024-02-28",85.0,86.38,84.22,86.09,294100.0],["2024-02-29",87.18,88.53,85.63,88.33,841600.0],["2024-03-01",89.29,93.63,89.0,92.68,557800.0],["2024-03-04",93.64,94.62,92.86,94.05,460900.0],["2024-03-05",93.23,93.59,90.36,90.9,256800.0],["2024-03-06",92.25,95.97,91.91,94.21,730900.0],["2024-03-07",95.06,98.94,94.45,98.51,519000.0],["2024-03-08",99.21,99.21,93.31,93.48,458800.0],["2024-03-11",92.05,93.23,91.53,92.85,332100.0],["2024-03-12",93.27,93.83,92.17,93.26,212800.0],["2024-03-13",91.81,93.27,90.64,91.35,310000.0],["2024-03-14",90.58,91.59,88.93,89.93,289200.0],["2024-03-15",88.88,90.42,88.18,89.49,1051500.0],["2024-03-18",90.86,91.71,90.06,91.08,425100.0],["2024-03-19",90.34,91.13,88.32,91.0,337200.0],["2024-03-20",91.35,94.65,90.36,94.25,472000.0],["2024-03-21",96.64,98.41,95.51,98.28,528200.0],["2024-03-22",98.04,98.68,97.2,98.07,500900.0],["2024-03-25",96.78,97.93,95.15,96.81,394800.0],["2024-03-26",97.8,98.63,94.34,94.94,549300.0],["2024-03-27",96.12,96.25,94.58,95.54,528900.0],["2024-03-28",95.42,95.85,93.16,95.64,785700.0],["2024-04-01",96.24,100.28,95.96,97.62,531200.0],["2024-04-02",96.34,99.31,95.85,99.08,548900.0],["2024-04-03",98.61,101.76,98.1,101.43,774100.0],["2024-04-04",102.77,104.59,98.43,98.56,891600.0],["2024-04-05",98.35,101.94,98.0,100.67,576400.0],["2024-04-08",101.29,101.99,99.91,101.4,451700.0],["2024-04-09",102.63,102.89,101.15,102.78,443900.0],["2024-04-10",100.2,101.38,98.92,99.46,416400.0],["2024-04-11",100.46,103.26,99.22,102.48,431900.0],["2024-04-12",100.46,100.81,97.36,98.4,337100.0],["2024-04-15",99.36,99.7,97.33,97.51,338600.0],["2024-04-16",98.41,100.25,97.27,99.85,725300.0],["2024-04-17",100.39,104.9,96.1,96.39,691600.0],["2024-04-18",96.2,96.45,94.22,95.16,502200.0],["2024-04-19",94.3,94.83,91.09,92.81,639700.0],["2024-04-22",93.36,96.54,91.93,95.58,625300.0],["2024-04-23",95.96,99.64,95.17,98.8,450500.0],["2024-04-24",100.57,101.85,98.4,100.72,274400.0],["2024-04-25",100.68,101.59,99.5,100.58,423200.0],["2024-04-26",101.51,104.03,101.51,101.71,427300.0],["2024-04-29",101.59,104.81,101.54,104.0,479800.0],["2024-04-30",102.86,104.61,101.88,101.95,1073600.0],["2024-05-01",99.33,102.0,96.6,99.12,775200.0],["2024-05-02",100.28,100.75,95.37,98.98,1139300.0],["2024-05-03",101.81,103.49,101.6,102.85,629800.0],["2024-05-06",104.11,107.0,102.25,103.51,695700.0],["2024-05-07",104.32,104.43,101.9,103.0,772700.0],["2024-05-08",101.64,103.66,101.34,101.43,478200.0],["2024-05-09",102.0,102.07,100.74,101.39,527200.0],["2024-05-10",101.71,102.23,100.67,101.94,607700.0],["2024-05-13",103.0,103.68,101.3,102.61,514500.0],["2024-05-14",103.0,103.28,102.34,102.88,499600.0],["2024-05-15",103.65,104.2,102.06,103.37,673600.0],["2024-05-16",103.0,103.23,101.46,101.6,620800.0],["2024-05-17",102.53,102.62,99.74,100.85,424400.0],["2024-05-20",100.49,103.7,100.41,102.38,691300.0],["2024-05-21",100.86,102.84,100.11,102.36,383300.0],["2024-05-22",103.04,103.19,99.88,101.16,578400.0],["2024-05-23",102.59,103.73,101.1,101.43,648200.0],["2024-05-24",102.2,103.34,101.24,102.33,531500.0],["2024-05-28",103.12,105.2,101.95,104.53,541800.0],["2024-05-29",102.39,103.43,101.89,101.97,407500.0],["2024-05-30",101.75,103.61,100.86,101.23,558800.0],["2024-05-31",101.5,101.5,98.33,101.14,639000.0],["2024-06-03",102.29,103.44,99.72,101.93,519700.0],["2024-06-04",101.77,101.9,99.09,99.59,454500.0],["2024-06-05",100.92,103.43,100.0,102.44,543500.0],["2024-06-06",101.96,104.36,101.01,102.87,488500.0],["2024-06-07",102.28,102.79,100.5,101.4,526500.0],["2024-06-10",100.2,103.48,99.63,102.21,395200.0],["2024-06-11",101.79,102.8,100.37,102.63,342000.0],["2024-06-12",104.76,106.15,103.75,105.26,435300.0],["2024-06-13",105.25,105.91,102.94,104.79,361100.0],["2024-06-14",103.0,104.28,103.0,104.24,349800.0],["2024-06-17",104.54,107.19,103.51,107.06,441900.0],["2024-06-18",107.4,107.5,105.95,107.18,538400.0],["2024-06-20",107.36,108.25,104.58,105.0,467000.0],["2024-06-21",105.0,105.95,102.96,105.77,838600.0],["2024-06-24",105.02,109.24,104.89,106.45,647800.0],["2024-06-25",106.79,106.8,105.05,106.1,585600.0],["2024-06-26",106.19,109.98,106.09,108.23,738900.0],["2024-06-27",108.21,109.73,106.85,109.65,780800.0],["2024-06-28",110.82,113.5,110.18,111.47,7341300.0],["2024-07-01",111.62,112.09,108.44,110.36,777700.0],["2024-07-02",110.26,113.28,110.26,111.76,835800.0],["2024-07-03",111.9,112.56,110.59,111.92,233100.0],["2024-07-05",112.67,114.6,111.4,114.11,437600.0],["2024-07-08",114.82,118.45,114.5,118.1,1315200.0],["2024-07-09",118.02,118.77,115.34,115.82,913700.0],["2024-07-10",116.83,116.83,114.62,115.72,648500.0],["2024-07-11",116.88,116.88,114.0,114.13,561300.0],["2024-07-12",115.0,115.95,111.98,112.81,844200.0],["2024-07-15",113.33,114.71,111.7,113.65,540300.0],["2024-07-16",113.91,117.55,113.64,117.3,476000.0],["2024-07-17",114.78,114.78,107.6,107.64,641700.0],["2024-07-18",109.24,110.0,103.5,104.95,970500.0],["2024-07-19",104.95,105.29,103.0,104.27,532300.0],["2024-07-22",106.31,108.56,104.74,106.72,497300.0],["2024-07-23",105.27,107.75,105.05,106.5,261600.0],["2024-07-24",104.9,105.15,101.52,101.59,492300.0],["2024-07-25",100.97,102.12,97.38,97.78,1020000.0],["2024-07-26",99.94,100.68,98.02,100.16,634100.0],["2024-07-29",101.25,103.66,99.01,99.54,568900.0],["2024-07-30",99.94,99.94,94.74,95.98,602400.0],["2024-07-31",100.36,101.35,98.48,100.92,816800.0],["2024-08-01",99.11,111.37,98.61,99.65,1424300.0],["2024-08-02",95.26,98.98,91.89,97.13,948800.0],["2024-08-05",92.18,100.06,90.01,96.05,915900.0],["2024-08-06",96.63,99.28,94.83,97.19,476500.0],["2024-08-07",99.72,101.72,95.87,95.93,713500.0],["2024-08-08",98.51,101.71,96.88,100.88,521800.0],["2024-08-09",100.18,101.68,99.17,101.41,320700.0],["2024-08-12",101.24,102.71,100.29,101.57,238000.0],["2024-08-13",102.55,103.94,102.2,102.94,543000.0],["2024-08-14",103.66,104.03,101.59,102.66,244000.0],["2024-08-15",104.71,107.39,104.71,106.0,1169900.0],["2024-08-16",105.31,107.02,104.98,106.31,423800.0],["2024-08-19",105.52,106.25,104.09,106.21,199900.0],["2024-08-20",105.83,107.11,105.37,105.58,453900.0],["2024-08-21",106.48,108.56,105.79,106.63,323600.0],["2024-08-22",106.93,106.93,104.15,104.5,176100.0],["2024-08-23",105.67,107.88,105.6,107.0,291500.0],["2024-08-26",106.6,107.49,104.34,104.36,276100.0],["2024-08-27",103.74,105.02,102.87,104.53,294000.0],["2024-08-28",104.6,108.55,103.28,105.48,573300.0],["2024-08-29",105.86,110.92,105.86,109.33,925400.0],["2024-08-30",110.69,110.72,108.34,109.23,662800.0],["2024-09-03",106.72,107.07,97.87,97.97,597000.0],["2024-09-04",96.78,100.5,96.64,100.06,456800.0],["2024-09-05",98.12,100.39,97.65,99.06,414200.0],["2024-09-06",98.64,98.64,94.2,95.67,543700.0],["2024-09-09",97.11,98.21,95.56,97.12,549200.0],["2024-09-10",96.9,98.21,95.03,96.55,319600.0],["2024-09-11",96.93,101.54,96.32,101.38,555900.0],["2024-09-12",101.36,103.51,100.56,101.14,417000.0],["2024-09-13",102.28,103.04,100.93,101.45,389500.0],["2024-09-16",100.93,101.28,99.5,100.94,333300.0],["2024-09-17",102.41,102.76,100.03,101.54,340300.0],["2024-09-18",101.5,102.93,99.68,100.01,351400.0],["2024-09-19",103.45,106.86,102.72,105.57,432300.0],["2024-09-20",104.25,104.85,102.47,103.7,1283600.0],["2024-09-23",105.59,108.8,104.68,107.02,542500.0],["2024-09-24",107.89,108.89,106.13,106.24,511900.0],["2024-09-25",105.57,107.5,103.81,106.14,366900.0],["2024-09-26",110.1,113.52,107.91,113.26,570400.0],["2024-09-27",113.61,113.61,110.15,111.52,328200.0],["2024-09-30",109.99,112.24,109.81,111.26,642600.0],["2024-10-01",110.93,111.82,104.79,107.0,875700.0],["2024-10-02",107.3,110.68,107.3,108.57,666900.0],["2024-10-03",107.48,108.43,106.41,108.1,382000.0],["2024-10-04",110.59,112.43,109.39,110.22,377600.0],["2024-10-07",109.3,110.53,108.78,109.79,453800.0],["2024-10-08",109.55,113.5,109.55,112.8,485900.0],["2024-10-09",113.1,114.72,111.73,114.26,370200.0],["2024-10-10",112.5,114.14,111.01,113.96,222700.0],["2024-10-11",112.99,117.12,112.99,116.17,307200.0],["2024-10-14",117.18,118.55,115.33,116.64,218200.0],["2024-10-15",116.32,117.45,112.9,113.42,276700.0],["2024-10-16",114.65,115.74,113.02,113.67,172800.0],["2024-10-17",115.85,115.85,112.57,112.67,279500.0],["2024-10-18",113.85,114.49,112.52,113.8,276200.0],["2024-10-21",113.0,114.18,111.34,114.08,296600.0],["2024-10-22",113.7,115.09,113.06,113.79,530900.0],["2024-10-23",113.65,116.23,113.14,115.57,615000.0],["2024-10-24",116.16,117.1,114.95,116.98,210200.0],["2024-10-25",117.32,121.86,116.85,121.7,805600.0],["2024-10-28",121.06,122.6,116.99,117.54,624300.0],["2024-10-29",117.47,120.4,116.24,119.58,281000.0],["2024-10-30",116.68,119.72,115.86,117.81,289800.0],["2024-10-31",116.87,117.41,111.06,112.4,482700.0],["2024-11-01",112.98,115.57,112.44,112.65,477800.0],["2024-11-04",112.07,115.34,111.67,113.8,564200.0],["2024-11-05",113.8,116.79,113.75,116.69,659000.0],["2024-11-06",118.38,122.68,118.38,121.92,888300.0],["2024-11-07",140.0,140.27,130.5,139.14,1479900.0],["2024-11-08",135.57,139.71,135.0,137.86,1071400.0],["2024-11-11",136.5,137.22,132.83,134.49,613100.0],["2024-11-12",134.5,134.55,130.43,131.86,473500.0],["2024-11-13",131.26,131.56,128.17,128.71,704100.0],["2024-11-14",129.41,129.63,125.95,126.76,453200.0],["2024-11-15",125.26,125.47,122.16,123.0,581300.0],["2024-11-18",123.0,125.06,122.63,123.23,571700.0],["2024-11-19",120.8,126.19,120.4,125.28,968100.0],["2024-11-20",126.94,127.87,125.22,127.56,610200.0],["2024-11-21",129.71,132.46,129.0,131.33,589200.0],["2024-11-22",132.64,134.7,132.0,134.5,683700.0],["2024-11-25",136.06,138.49,134.71,135.37,582500.0],["2024-11-26",137.47,137.47,132.86,134.64,760700.0],["2024-11-27",134.56,134.68,130.0,131.67,392300.0],["2024-11-29",132.45,134.95,132.38,132.82,197800.0],["2024-12-02",133.0,138.71,133.0,136.9,580200.0],["2024-12-03",136.4,142.44,135.15,141.03,961500.0],["2024-12-04",142.4,143.9,140.53,142.46,633900.0],["2024-12-05",141.25,141.5,137.2,137.94,475400.0],["2024-12-06",138.76,140.8,137.98,139.07,572600.0],["2024-12-09",139.07,142.03,137.07,137.87,601400.0],["2024-12-10",136.84,138.43,134.46,135.0,428200.0],["2024-12-11",136.81,139.0,136.18,137.97,405600.0],["2024-12-12",137.63,139.7,136.34,136.49,295700.0],["2024-12-13",137.75,141.76,137.24,139.04,657300.0],["2024-12-16",139.5,141.88,138.73,140.92,607000.0],["2024-12-17",139.77,140.52,136.46,138.18,482300.0],["2024-12-18",139.59,139.59,130.25,132.49,854700.0],["2024-12-19",131.81,138.43,131.35,136.93,988600.0],["2024-12-20",135.64,140.26,134.32,135.22,1618900.0],["2024-12-23",136.93,138.94,133.67,134.7,415700.0],["2024-12-24",135.09,137.48,133.59,135.82,117200.0],["2024-12-26",135.01,136.41,134.56,135.3,190000.0],["2024-12-27",134.77,134.77,132.16,133.54,331700.0],["2024-12-30",131.29,131.44,129.51,129.87,685600.0],["2024-12-31",130.32,131.61,129.42,129.91,400500.0],["2025-01-02",130.59,132.64,128.67,129.43,677400.0],["2025-01-03",129.79,136.73,129.79,136.53,712900.0],["2025-01-06",139.0,141.89,137.84,139.59,512500.0],["2025-01-07",140.1,140.1,134.0,135.45,547800.0],["2025-01-08",135.0,136.41,133.52,135.55,563600.0],["2025-01-10",133.4,134.87,131.0,132.88,612300.0],["2025-01-13",129.95,131.84,129.35,130.6,616100.0],["2025-01-14",132.1,137.37,132.0,136.21,671400.0],["2025-01-15",137.57,141.0,137.57,140.89,929300.0],["2025-01-16",142.5,144.8,142.12,142.77,696500.0],["2025-01-17",145.72,145.95,143.36,145.41,438100.0],["2025-01-21",147.25,149.73,146.0,148.78,527800.0],["2025-01-22",150.09,152.5,146.79,147.37,699800.0],["2025-01-23",144.41,147.43,144.03,146.03,444500.0],["2025-01-24",146.03,147.59,141.83,144.17,493400.0],["2025-01-27",133.0,134.15,119.5,122.31,1232200.0],["2025-01-28",123.61,124.85,118.85,123.92,913500.0],["2025-01-29",124.3,127.8,123.85,126.9,604700.0],["2025-01-30",128.96,132.98,127.28,130.86,851500.0],["2025-01-31",131.07,134.8,130.49,132.25,583600.0],["2025-02-03",127.51,133.84,127.0,132.34,462300.0],["2025-02-04",131.26,134.42,130.0,132.6,553800.0],["2025-02-05",132.68,136.31,130.85,135.73,884800.0],["2025-02-06",127.0,135.14,126.67,129.5,1668100.0],["2025-02-07",127.76,130.71,125.9,127.21,1281000.0],["2025-02-10",124.75,128.19,122.5,122.75,1336800.0],["2025-02-11",122.25,124.5,121.23,122.27,1029400.0],["2025-02-12",120.06,123.31,119.24,121.87,491600.0],["2025-02-13",121.6,123.58,120.64,122.09,589900.0],["2025-02-14",121.87,124.46,119.29,123.12,773900.0],["2025-02-18",124.05,124.81,123.09,124.51,947500.0],["2025-02-19",124.98,124.98,122.54,123.74,808000.0],["2025-02-20",124.0,124.55,121.96,124.01,678700.0],["2025-02-21",124.38,124.38,119.07,120.65,621100.0],["2025-02-24",121.57,122.07,117.82,119.27,524300.0],["2025-02-25",118.81,119.64,115.25,116.31,777700.0],["2025-02-26",118.54,119.52,117.09,118.7,794600.0],["2025-02-27",119.5,119.5,112.68,112.75,885700.0],["2025-02-28",111.96,115.69,110.28,115.66,777400.0],["2025-03-03",116.61,116.61,108.88,108.98,822900.0],["2025-03-04",108.28,112.15,106.46,109.76,792300.0],["2025-03-05",110.46,111.87,108.0,111.62,577700.0],["2025-03-06",107.6,110.15,103.91,104.0,695400.0],["2025-03-07",104.94,105.68,98.22,102.75,1209100.0],["2025-03-10",100.77,100.98,94.63,96.88,1198000.0],["2025-03-11",95.6,102.38,95.6,100.93,720300.0],["2025-03-12",103.89,108.6,102.46,106.97,1181900.0],["2025-03-13",106.95,107.1,102.69,104.21,691400.0],["2025-03-14",106.5,109.82,105.12,109.07,819800.0],["2025-03-17",108.43,110.87,107.5,110.44,578700.0],["2025-03-18",109.5,109.74,106.64,107.3,516400.0],["2025-03-19",107.59,111.33,106.1,109.92,578300.0],["2025-03-20",108.07,110.9,108.0,108.65,368100.0],["2025-03-21",106.33,108.09,105.41,106.89,1515500.0],["2025-03-24",109.55,113.6,109.53,112.84,702800.0],["2025-03-25",111.5,113.46,111.3,112.24,485800.0],["2025-03-26",111.55,112.66,104.52,105.65,819100.0],["2025-03-27",104.52,105.26,101.82,101.9,593100.0],["2025-03-28",100.59,101.46,97.59,98.47,779600.0],["2025-03-31",96.56,100.65,94.01,100.38,1580200.0],["2025-04-01",99.93,101.68,97.29,101.33,611500.0],["2025-04-02",99.19,104.98,99.12,103.78,626000.0],["2025-04-03",96.66,98.26,91.77,92.17,827700.0],["2025-04-04",85.98,91.27,84.1,89.66,1299700.0],["2025-04-07",86.39,95.22,84.0,89.82,1088900.0],["2025-04-08",93.68,94.7,85.27,87.64,1023700.0],["2025-04-09",89.64,108.34,88.65,106.59,1917400.0],["2025-04-10",101.57,102.3,96.46,99.27,1022200.0],["2025-04-11",100.19,100.19,94.62,97.82,1297600.0],["2025-04-14",101.1,101.3,97.88,99.16,1082100.0],["2025-04-15",99.31,101.94,98.63,99.49,682500.0],["2025-04-16",96.36,97.55,94.21,97.23,667600.0],["2025-04-17",97.47,98.37,95.95,97.29,349800.0],["2025-04-21",95.37,95.98,93.24,95.41,544900.0],["2025-04-22",96.35,98.37,95.73,95.87,506700.0],["2025-04-23",101.62,103.5,100.16,100.9,564600.0],["2025-04-24",102.75,106.82,101.83,105.68,523500.0],["2025-04-25",104.14,107.14,103.73,106.28,325000.0],["2025-04-28",106.2,107.24,102.44,104.06,818700.0],["2025-04-29",103.19,104.65,102.72,103.18,463800.0],["2025-04-30",100.0,103.81,99.78,103.75,1224800.0],["2025-05-01",105.82,108.29,105.42,106.22,837600.0],["2025-05-02",108.94,113.14,108.21,112.28,983000.0],["2025-05-05",110.92,113.88,110.58,113.72,890600.0],["2025-05-06",111.22,112.68,109.09,110.69,729800.0],["2025-05-07",110.99,113.86,110.09,113.37,988000.0],["2025-05-08",118.0,121.88,117.05,119.66,1931400.0],["2025-05-09",120.68,121.47,117.17,118.08,570000.0],["2025-05-12",124.88,125.71,120.59,122.61,1687200.0],["2025-05-13",122.84,125.2,122.82,123.25,929200.0],["2025-05-14",124.51,125.51,121.97,123.55,924300.0],["2025-05-15",122.29,123.24,120.73,122.53,904400.0],["2025-05-16",122.76,123.56,121.0,123.46,1306600.0],["2025-05-19",120.59,122.91,119.9,122.53,862100.0],["2025-05-20",121.95,123.68,121.19,123.51,456600.0],["2025-05-21",123.38,124.85,120.84,121.37,760200.0],["2025-05-22",121.79,122.31,120.17,121.54,504800.0],["2025-05-23",119.0,122.27,118.44,121.63,429000.0],["2025-05-27",123.92,124.87,122.37,123.67,437700.0],["2025-05-28",123.56,124.34,122.42,122.74,537600.0],["2025-05-29",125.65,126.18,122.44,123.5,605200.0],["2025-05-30",121.95,122.53,120.09,121.61,525400.0],["2025-06-02",121.8,123.92,121.52,123.74,535100.0],["2025-06-03",123.93,127.57,123.25,126.86,736000.0],["2025-06-04",127.63,128.55,126.8,127.41,584800.0],["2025-06-05",128.35,128.74,126.09,127.67,579300.0],["2025-06-06",128.72,129.01,124.56,125.04,801500.0],["2025-06-09",126.34,128.35,125.16,126.3,448400.0],["2025-06-10",127.13,128.52,125.91,128.27,633300.0],["2025-06-11",129.1,132.3,128.78,131.3,569400.0],["2025-06-12",129.98,132.37,129.98,132.29,362600.0],["2025-06-13",129.92,132.1,128.74,128.97,827900.0],["2025-06-16",130.43,134.47,129.1,131.18,728600.0],["2025-06-17",130.25,131.9,130.2,130.72,595700.0],["2025-06-18",130.92,135.24,130.5,134.32,557500.0],["2025-06-20",135.79,137.7,134.35,136.99,1447400.0],["2025-06-23",136.05,139.17,135.27,138.65,734400.0],["2025-06-24",140.38,141.86,139.77,139.84,618400.0],["2025-06-25",140.34,141.52,138.29,139.17,668000.0],["2025-06-26",140.37,142.35,139.79,142.23,499600.0],["2025-06-27",142.18,142.87,140.1,142.05,1035200.0],["2025-06-30",142.5,144.15,141.51,143.29,791600.0],["2025-07-01",141.72,144.0,133.56,137.38,997100.0],["2025-07-02",137.37,139.82,136.24,139.81,638500.0],["2025-07-03",141.02,141.78,140.34,140.68,428100.0],["2025-07-07",139.81,140.44,137.0,138.04,531700.0],["2025-07-08",139.37,139.52,135.16,137.37,888200.0],["2025-07-09",138.01,139.88,136.28,139.85,768300.0],["2025-07-10",140.33,141.75,136.73,137.19,477400.0],["2025-07-11",136.34,137.52,135.39,136.2,475800.0],["2025-07-14",135.66,137.89,133.38,136.63,380000.0],["2025-07-15",138.8,139.48,136.01,137.3,495800.0],["2025-07-16",137.09,138.26,134.62,137.76,597100.0],["2025-07-17",138.0,142.02,137.76,141.76,651100.0],["2025-07-18",143.18,143.32,139.85,142.11,343000.0],["2025-07-21",142.35,143.53,140.44,140.58,372800.0],["2025-07-22",140.39,140.74,134.68,136.76,413800.0],["2025-07-23",137.06,137.85,135.01,137.19,311300.0],["2025-07-24",137.21,137.34,135.4,137.29,321700.0],["2025-07-25",137.5,137.9,135.71,137.67,328800.0],["2025-07-28",140.82,140.99,138.44,139.58,541500.0],["2025-07-29",141.07,142.53,137.82,140.02,390800.0],["2025-07-30",141.37,142.01,139.23,140.02,539700.0],["2025-07-31",140.08,142.22,136.56,137.14,625200.0],["2025-08-01",134.1,137.06,131.63,136.31,574900.0],["2025-08-04",138.01,140.1,136.38,140.0,412600.0],["2025-08-05",140.34,141.48,135.44,137.28,867200.0],["2025-08-06",135.78,139.65,134.02,139.03,1037900.0],["2025-08-07",132.31,134.67,122.39,127.75,2456800.0],["2025-08-08",124.63,125.49,120.12,120.94,2151000.0],["2025-08-11",120.91,122.0,118.16,118.35,1223400.0],["2025-08-12",119.15,125.5,118.98,125.45,794500.0],["2025-08-13",125.98,127.83,123.75,125.99,650600.0],["2025-08-14",124.67,125.58,122.56,125.4,520000.0],["2025-08-15",125.01,125.29,121.68,123.09,537000.0],["2025-08-18",123.09,125.57,122.91,124.55,517900.0],["2025-08-19",123.74,124.01,120.79,121.0,453700.0],["2025-08-20",121.07,121.58,118.28,121.15,421600.0],["2025-08-21",120.73,124.14,120.73,123.58,705900.0],["2025-08-22",123.32,128.07,123.27,126.15,691100.0],["2025-08-25",126.21,127.04,125.79,126.69,678000.0],["2025-08-26",127.48,130.84,127.16,128.33,1048400.0],["2025-08-27",128.31,130.85,128.29,129.63,692200.0],["2025-08-28",130.81,134.07,130.38,133.89,826600.0],["2025-08-29",132.32,133.96,127.1,128.15,1105800.0],["2025-09-02",125.51,131.35,124.12,131.05,771100.0],["2025-09-03",131.39,131.48,127.68,130.17,614300.0],["2025-09-04",131.16,132.64,130.13,131.89,668600.0],["2025-09-05",133.41,134.22,129.17,129.86,979600.0],["2025-09-08",130.71,132.62,129.32,130.25,843900.0],["2025-09-09",130.31,131.43,129.45,129.79,761600.0],["2025-09-10",130.97,133.45,130.74,131.7,748900.0],["2025-09-11",132.39,134.13,130.14,131.07,754700.0],["2025-09-12",131.07,133.76,130.24,131.87,938300.0],["2025-09-15",132.0,133.87,131.21,131.42,691500.0],["2025-09-16",131.54,132.7,129.37,131.18,649100.0],["2025-09-17",131.37,133.43,129.89,131.87,845200.0],["2025-09-18",133.33,134.19,128.76,129.73,1303800.0],["2025-09-19",129.88,130.3,125.63,127.12,5915000.0],["2025-09-22",127.06,129.55,126.8,129.49,1364500.0],["2025-09-23",129.53,130.56,128.07,128.8,754100.0],["2025-09-24",128.92,128.92,125.38,126.66,1488800.0],["2025-09-25",125.1,125.54,122.75,123.88,1025000.0],["2025-09-26",124.07,129.64,123.0,129.39,1126300.0],["2025-09-29",130.54,130.99,123.12,123.29,994200.0],["2025-09-30",123.83,127.03,122.3,124.49,1406100.0],["2025-10-01",124.14,127.32,123.96,126.56,893500.0],["2025-10-02",127.22,128.66,126.24,128.09,800700.0],["2025-10-03",129.12,129.3,126.74,127.41,757800.0],["2025-10-06",129.38,132.88,128.94,131.71,1007200.0],["2025-10-07",134.44,134.44,127.01,127.97,1072100.0],["2025-10-08",129.13,133.4,128.01,133.19,1273200.0],["2025-10-09",133.12,133.12,129.8,132.98,502600.0],["2025-10-10",132.75,133.0,121.97,122.18,1445100.0],["2025-10-13",126.55,131.42,124.74,130.53,975700.0],["2025-10-14",127.85,134.4,126.93,131.54,1019300.0],["2025-10-15",134.5,137.12,133.01,136.83,1095500.0],["2025-10-16",138.49,140.98,136.68,137.94,1214300.0],["2025-10-17",136.8,138.34,134.14,136.82,644700.0],["2025-10-20",138.61,141.89,138.28,140.33,591300.0],["2025-10-21",140.35,141.0,137.91,139.41,579500.0],["2025-10-22",138.34,139.56,133.35,135.91,919000.0],["2025-10-23",136.0,141.05,136.0,139.31,624400.0],["2025-10-24",140.86,142.61,140.18,140.85,635300.0],["2025-10-27",142.9,147.83,142.0,146.39,966900.0],["2025-10-28",146.02,148.25,144.55,147.88,1000500.0],["2025-10-29",149.28,154.54,149.04,152.66,1035100.0],["2025-10-30",150.72,154.86,149.66,150.61,951300.0],["2025-10-31",151.56,153.51,148.07,148.13,1179800.0],["2025-11-03",149.6,152.45,146.85,150.19,924400.0],["2025-11-04",146.14,148.07,144.06,144.13,1034600.0],["2025-11-05",144.62,150.96,144.62,149.68,1325400.0],["2025-11-06",152.0,169.23,150.81,166.92,2223100.0],["2025-11-07",163.9,170.22,162.32,170.03,1560200.0],["2025-11-10",173.25,179.38,169.0,178.42,1460300.0],["2025-11-11",176.1,176.54,169.03,169.98,1226200.0],["2025-11-12",171.72,172.33,168.66,170.89,965800.0],["2025-11-13",170.78,170.78,160.71,162.24,1146400.0],["2025-11-14",157.35,164.37,156.63,162.5,627500.0],["2025-11-17",160.65,164.08,158.36,159.83,657400.0],["2025-11-18",158.25,159.53,155.19,158.22,773000.0],["2025-11-19",158.13,164.26,158.04,161.57,713100.0],["2025-11-20",166.25,169.39,154.35,155.39,1227800.0],["2025-11-21",155.41,160.55,150.8,158.27,766800.0],["2025-11-24",159.9,166.88,158.02,165.97,1276000.0],["2025-11-25",162.36,166.18,159.0,165.88,1334600.0],["2025-11-26",167.47,170.99,165.79,168.06,779600.0],["2025-11-28",169.62,175.06,168.46,174.99,947000.0],["2025-12-01",171.18,175.43,169.15,172.85,1044500.0],["2025-12-02",175.11,180.1,174.79,177.91,1151800.0],["2025-12-03",177.27,183.9,175.5,183.46,1874300.0],["2025-12-04",183.36,190.0,181.25,187.06,1687100.0],["2025-12-05",188.52,190.41,184.03,184.1,1411300.0],["2025-12-08",185.42,188.36,184.76,185.54,955300.0],["2025-12-09",183.62,190.95,183.52,188.08,1248900.0],["2025-12-10",186.72,189.04,184.43,186.23,973700.0],["2025-12-11",183.5,190.21,181.78,189.86,808600.0],["2025-12-12",186.85,188.25,175.8,177.35,1469600.0],["2025-12-15",179.63,181.06,174.47,175.29,1357500.0],["2025-12-16",175.54,178.38,173.93,175.69,1028500.0],["2025-12-17",176.45,178.07,162.94,168.31,1513700.0],["2025-12-18",174.45,175.93,170.06,171.47,1229900.0],["2025-12-19",172.8,176.5,172.71,174.42,1785700.0],["2025-12-22",177.44,179.0,173.81,175.19,878500.0],["2025-12-23",174.39,176.52,172.56,176.28,479300.0],["2025-12-24",178.06,178.68,175.47,175.81,404200.0],["2025-12-26",176.3,176.3,173.39,175.01,358700.0],["2025-12-29",173.9,175.93,172.47,173.71,495500.0],["2025-12-30",173.77,175.85,173.73,174.87,500600.0],["2025-12-31",174.91,175.59,170.96,171.28,794700.0],["2026-01-02",174.78,177.17,172.3,174.96,1219400.0],["2026-01-05",176.41,177.99,167.92,170.76,1212100.0],["2026-01-06",171.68,172.95,168.29,171.77,1307600.0],["2026-01-07",169.12,171.07,163.89,170.62,990000.0],["2026-01-08",169.9,172.81,165.63,167.66,1063000.0],["2026-01-09",169.69,176.3,168.78,174.87,1783400.0],["2026-01-12",173.15,199.56,173.15,197.55,4004700.0],["2026-01-13",198.71,213.86,198.71,213.52,3442500.0],["2026-01-14",211.79,215.15,206.44,215.01,2251400.0],["2026-01-15",220.98,224.67,217.23,218.93,1953500.0],["2026-01-16",219.27,225.34,218.28,220.68,1429200.0],["2026-01-20",217.78,226.69,215.0,221.7,1572300.0],["2026-01-21",227.34,228.24,222.01,226.25,1276900.0],["2026-01-22",229.85,230.82,218.53,224.29,1165500.0],["2026-01-23",225.59,227.31,216.34,219.26,1197800.0],["2026-01-26",218.56,221.17,215.95,218.89,779900.0],["2026-01-27",219.98,224.14,218.53,219.2,955300.0],["2026-01-28",222.38,227.02,221.41,226.25,1021000.0],["2026-01-29",225.03,230.62,217.17,227.73,915500.0],["2026-01-30",224.44,231.75,216.6,219.06,1076300.0],["2026-02-02",217.33,236.51,216.03,228.56,1879900.0],["2026-02-03",232.99,236.8,221.24,226.71,1766700.0],["2026-02-04",228.16,232.1,207.71,215.03,2499400.0],["2026-02-05",203.69,232.09,197.83,227.8,2919900.0],["2026-02-06",235.0,240.85,227.82,235.87,2091600.0],["2026-02-09",236.44,241.62,234.52,235.7,1121100.0],["2026-02-10",235.25,236.56,225.98,230.54,994400.0],["2026-02-11",235.86,239.3,229.32,236.94,1039400.0],["2026-02-12",240.82,245.26,236.0,238.99,2119500.0],["2026-02-13",238.27,245.47,233.52,244.16,1265300.0],["2026-02-17",241.05,248.28,235.14,245.59,1215200.0],["2026-02-18",246.01,250.01,243.47,246.76,841800.0],["2026-02-19",243.13,247.03,242.06,242.56,844300.0],["2026-02-20",240.8,251.27,240.8,243.59,796700.0],["2026-02-23",244.07,245.79,238.83,245.53,720300.0],["2026-02-24",245.55,250.31,245.55,248.29,804300.0],["2026-02-25",250.0,256.12,249.3,253.37,1073400.0],["2026-02-26",253.3,254.6,239.23,247.11,1379100.0],["2026-02-27",243.71,248.39,242.5,248.12,1285700.0],["2026-03-02",244.75,258.98,244.75,258.54,1293700.0],["2026-03-03",249.27,250.1,236.03,241.01,1391300.0],["2026-03-04",243.9,246.95,238.08,239.0,852000.0],["2026-03-05",237.13,238.61,224.22,228.98,1180900.0],["2026-03-06",222.4,225.72,204.36,207.51,2052300.0],["2026-03-09",201.17,222.61,197.63,218.73,2275400.0],["2026-03-10",217.35,226.44,217.35,220.59,1321100.0],["2026-03-11",220.27,225.63,219.48,222.55,713700.0],["2026-03-12",217.74,224.64,214.71,215.94,1330600.0],["2026-03-13",220.37,225.55,215.94,217.8,858400.0],["2026-03-16",225.62,229.62,223.94,224.92,1083000.0],["2026-03-17",225.04,226.24,220.27,221.29,740300.0],["2026-03-18",224.18,226.06,218.4,218.89,1070500.0],["2026-03-19",210.89,225.89,209.4,224.54,707400.0],["2026-03-20",222.37,227.74,213.39,218.96,2264900.0],["2026-03-23",222.13,231.99,221.7,229.26,1252300.0],["2026-03-24",227.55,242.32,227.32,237.23,1265900.0],["2026-03-25",238.59,246.12,235.33,245.04,1089800.0],["2026-03-26",240.01,243.41,228.04,228.5,1496100.0],["2026-03-27",225.07,229.87,222.67,225.44,893200.0],["2026-03-30",225.46,228.2,205.69,209.49,1244100.0],["2026-03-31",214.34,223.67,209.73,222.07,1686500.0],["2026-04-01",226.12,234.91,223.01,229.36,1068900.0],["2026-04-02",217.66,239.56,217.6,238.3,820700.0],["2026-04-06",238.83,244.58,231.02,233.04,784700.0],["2026-04-07",232.82,237.51,230.0,236.99,661100.0],["2026-04-08",250.0,254.25,238.87,247.0,1789700.0],["2026-04-09",246.45,253.47,244.18,247.71,789200.0],["2026-04-10",252.56,262.08,251.61,258.11,1030800.0],["2026-04-13",258.1,264.51,257.14,263.63,861700.0],["2026-04-14",265.0,266.05,259.33,263.92,834200.0],["2026-04-15",260.69,264.82,255.71,261.16,763600.0],["2026-04-16",260.69,265.67,256.62,261.42,912600.0],["2026-04-17",265.86,277.37,263.8,276.97,1046100.0],["2026-04-20",276.78,281.5,275.32,281.08,649200.0],["2026-04-21",283.13,288.51,276.45,285.71,794500.0],["2026-04-22",289.46,289.68,274.11,277.0,1489100.0],["2026-04-23",279.82,289.98,277.11,284.4,865300.0],["2026-04-24",290.9,294.0,283.24,287.64,1165900.0],["2026-04-27",286.86,288.19,271.16,279.44,946000.0],["2026-04-28",269.23,271.49,260.85,265.61,1113400.0],["2026-04-29",271.3,272.17,264.78,269.63,915500.0],["2026-04-30",274.82,281.84,270.23,281.61,1101000.0],["2026-05-01",280.4,285.78,277.03,284.18,646100.0],["2026-05-04",286.4,299.82,284.31,291.72,1170000.0],["2026-05-05",293.09,304.96,285.27,303.57,1425300.0],["2026-05-06",308.47,314.16,298.21,309.81,1870600.0],["2026-05-07",353.87,355.0,317.54,344.47,2800900.0],["2026-05-08",356.93,364.0,349.74,359.88,1768900.0],["2026-05-11",361.42,368.95,352.69,365.88,1885800.0],["2026-05-12",361.18,363.04,340.35,362.76,1601400.0],["2026-05-13",376.02,384.58,364.42,381.55,1796600.0],["2026-05-14",400.0,401.25,374.66,383.56,1543200.0],["2026-05-15",369.89,387.96,362.5,375.6,1617000.0],["2026-05-18",381.23,381.23,351.46,356.25,1984500.0],["2026-05-19",344.64,361.34,337.44,358.98,1755100.0],["2026-05-20",364.91,377.48,362.55,375.71,1441400.0],["2026-05-21",373.29,380.84,370.62,380.45,942900.0],["2026-05-22",387.39,390.0,372.05,385.98,970500.0],["2026-05-26",401.53,413.75,397.6,409.68,2199100.0],["2026-05-27",415.63,418.9,393.8,400.66,1213000.0],["2026-05-28",402.66,402.66,382.01,391.09,1340700.0],["2026-05-29",393.91,393.91,357.07,364.64,2023300.0],["2026-06-01",354.8,364.0,347.43,353.79,2033500.0],["2026-06-02",363.69,384.91,354.72,382.35,2659500.0],["2026-06-03",390.35,395.31,376.93,390.34,1585300.0],["2026-06-04",376.01,390.34,367.66,382.74,1252800.0],["2026-06-05",365.0,374.65,342.37,345.4,2967900.0],["2026-06-08",369.98,369.98,352.51,361.86,1803500.0],["2026-06-09",371.56,374.3,333.15,358.72,1606300.0],["2026-06-10",356.31,369.16,347.31,354.4,1383300.0],["2026-06-11",365.94,375.25,358.25,374.76,1782200.0],["2026-06-12",380.94,385.0,372.59,379.87,1135300.0],["2026-06-15",393.35,399.0,382.34,384.77,1444800.0],["2026-06-16",382.04,385.89,367.4,368.32,1580900.0],["2026-06-17",373.35,380.87,366.0,367.11,1233100.0],["2026-06-18",382.28,394.99,376.31,391.41,2361600.0],["2026-06-22",400.14,401.69,388.5,396.26,1414400.0],["2026-06-23",371.44,381.74,365.0,372.15,2144000.0],["2026-06-24",377.42,384.99,362.06,373.08,1382600.0],["2026-06-25",381.88,392.44,362.0,390.19,1915600.0],["2026-06-26",378.07,381.74,360.97,369.18,4297100.0],["2026-06-29",364.37,375.01,347.46,372.59,1842100.0],["2026-06-30",373.56,387.87,367.0,380.37,2523100.0],["2026-07-01",368.57,369.28,347.83,350.63,2337200.0],["2026-07-02",348.63,351.79,312.86,322.26,2679900.0],["2026-07-06",329,342.38,325.995,327.64,1534697.909652],["2026-07-07",310.3,315.11,298.475,304.82,2916283.208977],["2026-07-08",305.01,313.09,297.23,305.23,1721587.390016],["2026-07-09",322.015,328.62,315.67,317.35,1614752.443058],["2026-07-10",310.35,314.14,304.79,308.52,992456.947502],["2026-07-13",300.35,302,291.135,294.24,1420094.138824],["2026-07-14",309.89,310.69,299.21,301.76,1072092.232989],["2026-07-15",302.46,307.77,286.31,293.02,1302572.799229],["2026-07-16",282.33,284.39,270.78,275.49,1672039.896321],["2026-07-17",263.58,277.19,255.0171,267.36,1762406.526736],["2026-07-20",271.68,280.87,268.78,269.8,1049031.621733],["2026-07-21",276.61,285.5,273.42,283.03,1400413.480842],["2026-07-22",274.08,287.36,274.08,282.62,785878.23053],["2026-07-23",277.66,285.83,275.395,282.82,1018909.380954],["2026-07-24",277.95,278.5,264.21,266.99,1082951.482893],["2026-07-27",268.99,271.8832,250.97,263.08,1243033.911592],["2026-07-28",250.53,253.2425,244.2228,249.23,1512674.753045],["2026-07-29",246.41,254.26,228.02,228.71,2407320.197494],["2026-07-30",244.24,252.94,243.53,248.71,2412018.24616],["2026-07-31",260.29,267.24,247.33,251.44,1294380.100093],["2026-08-03",241.18,258.24,238.87,256.1,1104456.891807],["2026-08-04",270.01,275.31,264.96,273.31,1872249.078246],["2026-08-05",268.94,277.41,261.43,263.46,1724371.192628],["2026-08-06",270,304.505,261.95,301.64,2930685.110645],["2026-08-07",309.98,318.42,299.73,310.82,1976967.982237],["2026-08-10",314.78,315.79,302.48,305.97,265767.373287],["2026-08-11",303.46,308.385,298.2,299.93,754708.40552],["2026-08-12",313.82,319.79,309.13,310.75,1437369.012756],["2026-08-13",310.11,320.055,304.5601,307.06,1134326.716835],["2026-08-14",307.55,316.58,303.0501,316.44,797602.257971]]}