{"t":"PCRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-02-03",7.0,7.25,6.95,7.02,1710500.0],["2011-02-04",7.07,7.07,7.0,7.03,141000.0],["2011-02-07",7.0,7.05,7.0,7.04,287800.0],["2011-02-08",7.0,7.0,6.57,6.72,14400.0],["2011-02-09",6.72,6.79,6.18,6.23,13700.0],["2011-02-10",6.68,6.77,6.25,6.65,8200.0],["2011-02-11",7.0,7.01,6.76,6.92,24300.0],["2011-02-14",6.98,7.0,6.87,7.0,12200.0],["2011-02-15",7.0,7.04,6.9,6.91,11900.0],["2011-02-16",7.03,7.03,6.16,6.58,28500.0],["2011-02-17",6.5,6.99,6.5,6.94,13100.0],["2011-02-18",6.93,7.0,6.41,6.45,54200.0],["2011-02-22",6.51,6.96,6.51,6.93,26600.0],["2011-02-23",6.71,6.96,6.66,6.91,16800.0],["2011-02-24",6.73,6.96,6.73,6.89,7800.0],["2011-02-25",6.9,7.15,6.89,7.1,21600.0],["2011-02-28",7.15,7.15,6.84,6.9,9100.0],["2011-03-01",7.09,7.09,6.87,6.93,1100.0],["2011-03-02",7.0,7.05,6.71,6.94,15600.0],["2011-03-03",7.02,7.05,6.86,7.05,9900.0],["2011-03-04",7.05,7.07,6.84,6.93,3600.0],["2011-03-07",6.8,7.09,6.8,6.91,7100.0],["2011-03-08",6.91,7.03,6.79,6.9,9400.0],["2011-03-09",6.91,7.1,6.79,6.81,10500.0],["2011-03-10",6.9,6.91,6.8,6.8,1700.0],["2011-03-11",6.9,6.9,6.83,6.88,1000.0],["2011-03-14",7.08,7.09,6.83,6.87,10500.0],["2011-03-15",6.94,6.95,6.75,6.84,9800.0],["2011-03-16",6.93,7.05,6.7,6.85,39200.0],["2011-03-17",7.03,7.1,6.96,7.05,17500.0],["2011-03-18",7.55,7.6,7.0,7.0,37400.0],["2011-03-21",7.12,7.2,7.0,7.0,9300.0],["2011-03-22",7.29,7.3,6.99,7.01,13000.0],["2011-03-23",7.12,7.12,6.96,7.05,19400.0],["2011-03-24",7.1,7.15,7.0,7.07,9400.0],["2011-03-25",7.07,7.14,6.96,7.05,7900.0],["2011-03-28",7.05,7.12,7.0,7.04,15200.0],["2011-03-29",7.1,7.15,7.01,7.02,11400.0],["2011-03-30",7.03,7.37,7.0,7.19,92400.0],["2011-03-31",7.49,7.59,7.05,7.1,71400.0],["2011-04-01",7.18,7.4,7.03,7.03,35100.0],["2011-04-04",7.02,7.2,7.02,7.12,10800.0],["2011-04-05",7.11,7.21,7.04,7.04,46800.0],["2011-04-06",7.12,7.16,7.06,7.16,31100.0],["2011-04-07",7.4,7.4,7.07,7.07,31700.0],["2011-04-08",7.12,7.14,6.97,7.05,39700.0],["2011-04-11",7.1,7.14,7.02,7.06,36000.0],["2011-04-12",7.05,7.1,7.02,7.07,27900.0],["2011-04-13",7.05,7.06,7.02,7.02,16200.0],["2011-04-14",7.02,7.07,6.8,6.95,72400.0],["2011-04-15",6.9,7.15,6.9,7.15,15000.0],["2011-04-18",7.1,7.25,7.07,7.16,59100.0],["2011-04-19",7.16,7.4,7.1,7.19,43000.0],["2011-04-20",7.97,7.97,7.38,7.8,65800.0],["2011-04-21",7.81,7.9,7.54,7.87,53900.0],["2011-04-25",7.87,8.65,7.87,8.64,199300.0],["2011-04-26",8.86,9.39,8.54,9.0,251200.0],["2011-04-27",9.05,10.39,9.05,10.32,437000.0],["2011-04-28",10.68,11.36,10.43,10.51,210000.0],["2011-04-29",10.81,10.84,9.86,10.54,387000.0],["2011-05-02",10.48,10.57,9.9,10.01,51900.0],["2011-05-03",10.14,11.3,10.14,11.0,179000.0],["2011-05-04",10.91,11.17,10.22,10.59,97000.0],["2011-05-05",10.32,10.59,10.24,10.43,22500.0],["2011-05-06",10.55,11.37,10.55,10.86,79000.0],["2011-05-09",10.86,10.95,10.43,10.8,53300.0],["2011-05-10",10.87,10.9,10.57,10.66,25700.0],["2011-05-11",10.73,10.74,10.17,10.34,45000.0],["2011-05-12",10.34,10.83,10.09,10.65,59500.0],["2011-05-13",10.72,10.72,10.25,10.26,25100.0],["2011-05-16",10.39,10.59,10.11,10.4,48000.0],["2011-05-17",10.44,10.58,10.22,10.49,85400.0],["2011-05-18",10.52,10.7,10.41,10.59,21200.0],["2011-05-19",10.59,10.95,10.33,10.75,70800.0],["2011-05-20",10.68,11.17,10.56,10.97,49000.0],["2011-05-23",10.77,12.18,10.75,11.9,145600.0],["2011-05-24",12.14,13.86,12.05,13.83,171000.0],["2011-05-25",13.83,15.26,13.26,15.19,159900.0],["2011-05-26",15.2,15.34,14.11,14.65,79100.0],["2011-05-27",14.92,14.92,13.8,14.59,42100.0],["2011-05-31",14.64,14.75,13.98,14.3,120200.0],["2011-06-01",14.3,14.3,13.45,13.79,69400.0],["2011-06-02",13.63,14.33,13.52,13.98,31100.0],["2011-06-03",13.94,14.25,13.33,13.84,136100.0],["2011-06-06",13.9,13.91,12.65,12.92,59000.0],["2011-06-07",12.98,13.45,12.36,13.19,118600.0],["2011-06-08",13.19,13.19,12.58,13.0,72400.0],["2011-06-09",13.05,13.2,12.55,12.59,95100.0],["2011-06-10",12.66,12.89,11.93,12.7,104800.0],["2011-06-13",12.7,13.48,12.5,13.22,119600.0],["2011-06-14",11.8,12.23,10.8,11.6,283200.0],["2011-06-15",11.49,11.7,11.32,11.55,64000.0],["2011-06-16",11.59,11.59,10.81,11.05,89400.0],["2011-06-17",11.0,11.0,9.92,10.55,123800.0],["2011-06-20",10.67,11.34,10.26,11.18,66500.0],["2011-06-21",11.02,11.84,10.78,11.61,84000.0],["2011-06-22",11.64,12.75,11.64,12.45,66900.0],["2011-06-23",11.62,12.56,11.62,12.45,92800.0],["2011-06-24",12.25,12.89,11.85,12.0,690500.0],["2011-06-27",12.18,12.69,11.81,12.0,134500.0],["2011-06-28",12.07,12.12,11.85,11.96,63300.0],["2011-06-29",12.22,12.22,11.89,11.98,57300.0],["2011-06-30",12.04,12.1,11.92,12.0,50000.0],["2011-07-01",11.93,12.14,11.93,12.03,61500.0],["2011-07-05",12.16,12.16,11.67,11.9,83700.0],["2011-07-06",11.92,12.09,11.64,11.71,80900.0],["2011-07-07",11.81,11.91,11.24,11.38,57500.0],["2011-07-08",11.37,12.0,11.15,11.92,72900.0],["2011-07-11",11.85,11.85,11.3,11.42,91300.0],["2011-07-12",11.44,11.65,11.2,11.24,70900.0],["2011-07-13",11.07,11.89,11.06,11.8,58200.0],["2011-07-14",11.82,12.0,11.73,11.76,44900.0],["2011-07-15",11.82,12.41,11.45,11.46,24700.0],["2011-07-18",11.43,11.54,11.09,11.26,76400.0],["2011-07-19",11.36,12.0,11.2,11.91,175100.0],["2011-07-20",11.81,11.81,11.4,11.73,79800.0],["2011-07-21",11.7,11.96,11.68,11.88,42700.0],["2011-07-22",11.85,11.9,11.76,11.81,50500.0],["2011-07-25",11.91,11.91,11.44,11.56,24400.0],["2011-07-26",11.67,11.67,11.29,11.31,67100.0],["2011-07-27",11.34,11.34,10.41,10.61,29000.0],["2011-07-28",10.75,10.75,9.75,9.85,136800.0],["2011-07-29",9.88,10.84,9.42,10.02,94800.0],["2011-08-01",10.06,10.45,9.99,10.36,93300.0],["2011-08-02",10.44,10.79,10.14,10.31,64600.0],["2011-08-03",10.28,10.5,9.68,10.31,96400.0],["2011-08-04",10.11,10.37,9.76,9.78,61900.0],["2011-08-05",9.84,10.45,9.78,10.4,43300.0],["2011-08-08",10.0,10.16,8.76,8.78,65100.0],["2011-08-09",8.83,9.61,8.7,9.35,88100.0],["2011-08-10",9.16,10.25,8.6,8.82,62800.0],["2011-08-11",8.86,9.27,8.8,9.05,84200.0],["2011-08-12",9.19,9.35,8.78,8.99,67700.0],["2011-08-15",8.97,9.23,8.87,9.1,93600.0],["2011-08-16",9.01,9.13,8.94,9.02,32600.0],["2011-08-17",9.08,9.26,9.08,9.19,36000.0],["2011-08-18",9.02,9.03,8.52,8.76,59100.0],["2011-08-19",8.65,9.33,8.65,9.24,86300.0],["2011-08-22",9.35,9.35,8.74,9.02,51300.0],["2011-08-23",9.08,9.13,8.81,8.9,50200.0],["2011-08-24",8.92,9.04,8.78,8.8,24000.0],["2011-08-25",8.94,8.94,8.68,8.7,23800.0],["2011-08-26",8.69,8.78,8.3,8.68,39400.0],["2011-08-29",8.74,8.8,8.52,8.63,106700.0],["2011-08-30",8.82,8.9,7.89,8.33,146100.0],["2011-08-31",8.54,8.54,7.3,7.66,206100.0],["2011-09-01",7.67,7.7,7.32,7.34,105100.0],["2011-09-02",7.21,7.6,7.06,7.33,65600.0],["2011-09-06",7.35,7.96,7.35,7.74,71500.0],["2011-09-07",7.93,8.44,7.92,8.25,110600.0],["2011-09-08",8.2,8.85,8.06,8.5,99100.0],["2011-09-09",8.44,8.71,8.17,8.33,48100.0],["2011-09-12",8.22,8.63,8.11,8.52,101200.0],["2011-09-13",8.6,9.62,8.6,9.42,95600.0],["2011-09-14",9.93,9.93,9.55,9.59,86300.0],["2011-09-15",9.71,9.71,9.45,9.65,62800.0],["2011-09-16",9.74,10.64,9.26,10.56,82700.0],["2011-09-19",10.49,10.8,10.06,10.5,43700.0],["2011-09-20",10.56,11.07,10.49,10.93,60100.0],["2011-09-21",10.99,10.99,10.38,10.45,43200.0],["2011-09-22",10.21,10.21,9.54,9.78,67200.0],["2011-09-23",9.78,10.51,9.78,10.42,42500.0],["2011-09-26",10.5,10.66,10.23,10.5,32100.0],["2011-09-27",10.66,10.98,10.01,10.27,71400.0],["2011-09-28",10.31,10.31,9.67,9.67,31000.0],["2011-09-29",9.88,9.99,9.5,9.78,45700.0],["2011-09-30",9.71,10.09,9.58,9.93,53900.0],["2011-10-03",9.89,10.0,8.79,8.8,59800.0],["2011-10-04",8.77,9.98,8.25,9.74,82700.0],["2011-10-05",9.74,9.92,9.2,9.27,93500.0],["2011-10-06",9.27,9.89,9.06,9.22,97400.0],["2011-10-07",9.24,9.86,9.14,9.21,46700.0],["2011-10-10",9.51,9.64,9.28,9.52,50000.0],["2011-10-11",9.59,10.08,9.5,9.82,52600.0],["2011-10-12",9.9,9.96,9.59,9.87,67800.0],["2011-10-13",9.86,10.25,9.7,10.01,52400.0],["2011-10-14",10.09,10.09,9.78,10.05,72800.0],["2011-10-17",9.94,10.03,9.43,9.47,110100.0],["2011-10-18",9.49,9.55,9.08,9.46,114800.0],["2011-10-19",9.46,9.56,9.24,9.25,50500.0],["2011-10-20",9.33,9.58,9.28,9.38,180400.0],["2011-10-21",9.7,9.7,9.4,9.65,194900.0],["2011-10-24",9.67,10.31,9.67,10.23,125300.0],["2011-10-25",10.22,10.42,9.91,10.15,72900.0],["2011-10-26",10.42,10.92,10.02,10.79,124200.0],["2011-10-27",11.39,12.1,10.41,10.41,414800.0],["2011-10-28",10.51,11.1,9.3,10.18,609600.0],["2011-10-31",10.94,11.05,9.69,9.78,2576200.0],["2011-11-01",9.77,9.77,8.9,9.19,334900.0],["2011-11-02",9.3,9.37,7.9,8.18,437000.0],["2011-11-03",8.25,8.33,6.67,7.01,564700.0],["2011-11-04",6.96,8.0,6.6,7.71,313400.0],["2011-11-07",7.66,9.06,7.22,7.94,335000.0],["2011-11-08",7.95,8.31,7.37,7.5,189000.0],["2011-11-09",7.43,7.5,7.1,7.25,250800.0],["2011-11-10",7.33,7.53,7.06,7.26,200700.0],["2011-11-11",7.43,7.49,6.94,7.22,127500.0],["2011-11-14",7.18,7.18,6.51,6.75,292800.0],["2011-11-15",6.73,6.96,6.68,6.88,407900.0],["2011-11-16",7.12,7.82,7.08,7.38,2890300.0],["2011-11-17",7.23,7.63,7.23,7.31,517700.0],["2011-11-18",7.4,7.41,7.16,7.21,137300.0],["2011-11-21",7.1,7.48,7.0,7.33,181500.0],["2011-11-22",7.31,7.71,7.16,7.47,172000.0],["2011-11-23",7.63,7.67,7.28,7.41,176900.0],["2011-11-25",7.46,7.46,7.0,7.15,149300.0],["2011-11-28",7.25,7.27,7.0,7.12,134600.0],["2011-11-29",7.26,7.39,6.99,7.03,199900.0],["2011-11-30",7.22,7.32,7.06,7.32,345500.0],["2011-12-01",7.35,7.92,7.22,7.89,204700.0],["2011-12-02",7.95,8.0,7.65,7.81,156200.0],["2011-12-05",7.9,8.4,7.82,8.37,184700.0],["2011-12-06",8.37,9.42,8.37,8.76,303700.0],["2011-12-07",8.8,9.04,8.25,8.36,212700.0],["2011-12-08",8.28,8.3,8.06,8.15,227300.0],["2011-12-09",8.31,8.69,8.24,8.62,207800.0],["2011-12-12",8.54,8.6,8.1,8.19,266200.0],["2011-12-13",8.26,8.4,8.0,8.17,145900.0],["2011-12-14",8.23,8.29,8.06,8.19,197700.0],["2011-12-15",8.28,8.28,8.11,8.17,309800.0],["2011-12-16",8.25,8.41,7.86,8.08,445200.0],["2011-12-19",8.14,8.7,8.12,8.21,150200.0],["2011-12-20",8.37,8.37,8.07,8.19,128900.0],["2011-12-21",8.1,8.4,8.1,8.38,54800.0],["2011-12-22",8.4,8.72,8.18,8.33,69000.0],["2011-12-23",8.33,8.59,8.21,8.49,82700.0],["2011-12-27",8.47,8.8,8.25,8.8,74900.0],["2011-12-28",8.97,8.97,8.56,8.64,155800.0],["2011-12-29",8.78,8.78,8.51,8.54,111600.0],["2011-12-30",8.57,8.9,8.44,8.65,160100.0],["2012-01-03",8.76,8.93,8.56,8.73,109600.0],["2012-01-04",8.66,8.86,8.29,8.55,61500.0],["2012-01-05",8.5,8.72,8.29,8.6,46100.0],["2012-01-06",8.76,8.97,8.45,8.5,191400.0],["2012-01-09",8.21,8.25,7.98,7.99,424100.0],["2012-01-10",8.0,8.14,7.85,7.95,156900.0],["2012-01-11",7.96,8.48,7.38,8.0,258000.0],["2012-01-12",8.0,8.2,7.75,7.97,171500.0],["2012-01-13",7.98,8.1,7.94,7.99,166300.0],["2012-01-17",8.02,8.37,7.99,8.2,394800.0],["2012-01-18",8.2,8.92,8.2,8.74,101900.0],["2012-01-19",8.77,8.84,8.43,8.49,40500.0],["2012-01-20",8.45,8.85,8.45,8.85,84300.0],["2012-01-23",8.85,8.94,8.57,8.85,42800.0],["2012-01-24",8.81,8.81,8.61,8.7,64300.0],["2012-01-25",8.74,9.17,8.68,9.06,39500.0],["2012-01-26",9.04,9.3,8.9,9.1,87000.0],["2012-01-27",9.52,10.17,9.4,10.04,420000.0],["2012-01-30",10.02,10.86,9.99,10.83,337300.0],["2012-01-31",10.86,11.21,10.48,10.8,208100.0],["2012-02-01",10.79,11.09,10.79,11.0,212100.0],["2012-02-02",10.98,11.01,10.7,10.89,95200.0],["2012-02-03",10.9,11.18,10.62,10.72,105800.0],["2012-02-06",10.63,10.88,10.27,10.41,83700.0],["2012-02-07",10.42,10.42,9.95,10.03,80800.0],["2012-02-08",10.0,10.64,9.96,10.49,129200.0],["2012-02-09",10.49,10.6,10.16,10.4,59100.0],["2012-02-10",10.3,10.33,10.13,10.32,27200.0],["2012-02-13",10.4,10.57,10.22,10.52,123400.0],["2012-02-14",10.44,10.94,10.34,10.85,113000.0],["2012-02-15",10.84,10.97,10.41,10.52,114200.0],["2012-02-16",10.5,10.56,10.05,10.21,70900.0],["2012-02-17",10.24,10.73,10.19,10.69,53700.0],["2012-02-21",10.65,10.72,10.05,10.1,70700.0],["2012-02-22",10.06,10.48,9.89,10.35,56500.0],["2012-02-23",10.4,10.59,10.27,10.55,69900.0],["2012-02-24",10.42,10.73,10.4,10.7,40200.0],["2012-02-27",10.71,11.3,10.6,10.93,120200.0],["2012-02-28",11.0,11.33,10.82,10.91,61500.0],["2012-02-29",10.94,11.0,10.54,10.7,99800.0],["2012-03-01",10.81,10.86,10.54,10.75,85400.0],["2012-03-02",10.7,10.74,10.36,10.52,81000.0],["2012-03-05",10.5,10.63,10.28,10.56,60400.0],["2012-03-06",10.53,10.7,10.37,10.51,90300.0],["2012-03-07",10.55,10.61,10.12,10.49,139800.0],["2012-03-08",10.49,10.78,10.43,10.69,213400.0],["2012-03-09",10.8,11.65,10.61,11.15,198500.0],["2012-03-12",11.18,11.32,10.87,10.98,156700.0],["2012-03-13",11.07,11.33,10.9,11.27,79500.0],["2012-03-14",11.31,11.6,11.3,11.46,72200.0],["2012-03-15",11.46,11.95,11.08,11.78,136200.0],["2012-03-16",11.76,12.01,11.52,11.85,130100.0],["2012-03-19",11.93,11.97,11.27,11.39,162300.0],["2012-03-20",11.3,11.46,10.99,11.13,70900.0],["2012-03-21",10.97,11.28,10.96,11.09,60600.0],["2012-03-22",11.0,11.08,10.78,10.98,166300.0],["2012-03-23",10.97,11.69,10.96,11.44,126700.0],["2012-03-26",11.57,11.77,11.57,11.62,83400.0],["2012-03-27",11.63,11.92,11.5,11.59,186300.0],["2012-03-28",11.64,11.78,11.04,11.25,92500.0],["2012-03-29",11.23,11.31,11.11,11.29,60900.0],["2012-03-30",11.38,11.66,11.38,11.54,43600.0],["2012-04-02",11.6,11.66,11.18,11.24,87900.0],["2012-04-03",11.07,11.2,10.97,11.02,109600.0],["2012-04-04",10.97,10.98,10.32,10.75,157300.0],["2012-04-05",10.54,10.85,10.54,10.84,128600.0],["2012-04-09",10.63,10.74,10.18,10.5,130300.0],["2012-04-10",10.5,10.5,9.89,10.0,68000.0],["2012-04-11",10.08,10.35,9.98,10.12,93000.0],["2012-04-12",9.9,9.98,9.67,9.73,2831900.0],["2012-04-13",9.75,9.95,9.6,9.75,300600.0],["2012-04-16",9.73,9.98,9.65,9.75,225200.0],["2012-04-17",9.77,10.19,9.77,9.98,456400.0],["2012-04-18",10.01,10.1,9.97,10.03,287400.0],["2012-04-19",10.12,10.41,9.82,10.24,280000.0],["2012-04-20",10.36,10.43,10.22,10.23,251000.0],["2012-04-23",10.18,10.18,9.81,10.03,179800.0],["2012-04-24",10.1,10.27,9.95,10.14,303300.0],["2012-04-25",10.18,10.62,10.18,10.53,298800.0],["2012-04-26",10.5,10.96,10.5,10.95,259800.0],["2012-04-27",11.01,11.19,10.95,11.17,88000.0],["2012-04-30",11.55,11.55,11.2,11.21,363700.0],["2012-05-01",11.2,11.2,10.79,11.01,153000.0],["2012-05-02",11.0,11.49,10.91,11.0,179000.0],["2012-05-03",11.01,11.03,10.72,10.87,110600.0],["2012-05-04",10.88,10.9,10.5,10.7,198300.0],["2012-05-07",10.7,10.75,10.43,10.74,201900.0],["2012-05-08",10.67,11.0,10.26,10.57,163300.0],["2012-05-09",10.49,10.49,10.1,10.18,186000.0],["2012-05-10",10.15,10.89,10.01,10.76,210000.0],["2012-05-11",10.69,10.95,10.53,10.85,236000.0],["2012-05-14",10.85,10.85,10.43,10.73,279000.0],["2012-05-15",10.77,10.99,10.61,10.76,205400.0],["2012-05-16",10.83,10.86,10.46,10.53,128000.0],["2012-05-17",10.59,10.66,9.84,9.94,204100.0],["2012-05-18",9.9,10.27,9.81,10.15,659000.0],["2012-05-21",10.21,10.92,10.21,10.75,303400.0],["2012-05-22",10.85,10.98,10.44,10.5,273100.0],["2012-05-23",10.49,10.74,10.41,10.74,65600.0],["2012-05-24",10.75,10.91,10.54,10.9,184700.0],["2012-05-25",10.86,10.93,10.53,10.73,179000.0],["2012-05-29",10.79,10.99,10.76,10.97,135600.0],["2012-05-30",10.89,10.89,10.63,10.67,118300.0],["2012-05-31",10.66,10.78,10.3,10.62,311000.0],["2012-06-01",10.46,10.59,10.06,10.12,292100.0],["2012-06-04",10.13,10.22,9.9,10.16,163300.0],["2012-06-05",10.15,10.83,10.13,10.81,101300.0],["2012-06-06",10.88,11.79,10.84,11.45,396300.0],["2012-06-07",11.6,11.94,11.22,11.68,157000.0],["2012-06-08",11.64,12.29,11.55,12.07,197100.0],["2012-06-11",12.28,13.36,12.15,12.96,713600.0],["2012-06-12",13.0,14.0,12.97,13.8,591800.0],["2012-06-13",13.82,14.0,13.3,13.76,656800.0],["2012-06-14",13.74,14.2,13.6,13.94,333200.0],["2012-06-15",14.02,14.37,13.81,14.14,451600.0],["2012-06-18",14.03,14.8,13.92,14.71,360300.0],["2012-06-19",14.81,15.18,14.67,15.12,518700.0],["2012-06-20",15.04,15.33,14.96,15.21,411800.0],["2012-06-21",15.25,15.94,15.09,15.4,861000.0],["2012-06-22",15.55,15.87,15.29,15.5,2103000.0],["2012-06-25",15.4,15.97,14.89,15.96,310800.0],["2012-06-26",16.02,16.03,15.52,15.89,337900.0],["2012-06-27",15.83,16.3,15.78,16.25,289500.0],["2012-06-28",16.13,16.5,16.0,16.35,171700.0],["2012-06-29",16.74,16.93,15.0,16.04,485000.0],["2012-07-02",15.98,16.49,15.75,16.24,560700.0],["2012-07-03",16.31,16.34,15.34,16.13,394200.0],["2012-07-05",16.02,16.25,15.95,16.2,251000.0],["2012-07-06",16.04,16.23,15.84,15.87,195200.0],["2012-07-09",15.9,16.23,15.82,15.83,165900.0],["2012-07-10",15.75,15.93,15.35,15.39,154400.0],["2012-07-11",15.37,15.45,14.91,15.31,284900.0],["2012-07-12",15.31,15.31,14.93,15.18,188100.0],["2012-07-13",15.29,15.82,15.29,15.54,246900.0],["2012-07-16",15.44,15.73,15.3,15.67,77700.0],["2012-07-17",15.82,16.0,15.43,15.52,239500.0],["2012-07-18",15.52,15.6,15.31,15.47,127500.0],["2012-07-19",15.58,15.59,15.13,15.4,119700.0],["2012-07-20",15.21,15.53,14.87,15.27,157000.0],["2012-07-23",14.93,15.1,14.79,14.82,105100.0],["2012-07-24",14.9,14.96,14.0,14.67,180500.0],["2012-07-25",14.79,15.03,14.26,14.44,214100.0],["2012-07-26",14.69,15.07,14.62,14.98,135000.0],["2012-07-27",15.17,15.63,14.53,15.6,203100.0],["2012-07-30",15.66,15.82,15.31,15.5,134800.0],["2012-07-31",15.54,15.73,15.14,15.31,159300.0],["2012-08-01",15.4,15.4,15.06,15.23,155400.0],["2012-08-02",15.14,15.28,14.99,15.17,158700.0],["2012-08-03",15.48,15.58,15.21,15.42,98300.0],["2012-08-06",15.49,15.92,15.0,15.06,198700.0],["2012-08-07",15.17,15.19,14.53,14.7,195200.0],["2012-08-08",14.61,14.95,14.45,14.94,173100.0],["2012-08-09",15.31,16.79,15.31,16.2,526900.0],["2012-08-10",16.2,16.6,15.33,15.54,290600.0],["2012-08-13",15.55,15.75,15.2,15.58,131000.0],["2012-08-14",15.77,17.31,15.64,17.0,445700.0],["2012-08-15",17.08,17.61,16.77,16.93,208400.0],["2012-08-16",16.88,16.97,16.39,16.9,87000.0],["2012-08-17",16.87,16.87,16.5,16.67,155000.0],["2012-08-20",16.66,17.0,16.44,16.68,150800.0],["2012-08-21",16.79,16.81,16.35,16.56,143900.0],["2012-08-22",16.5,17.48,16.35,17.05,401500.0],["2012-08-23",17.11,17.8,17.03,17.63,297300.0],["2012-08-24",17.59,17.7,17.03,17.45,380400.0],["2012-08-27",17.55,18.08,17.15,17.88,380300.0],["2012-08-28",17.62,18.62,17.58,18.5,279500.0],["2012-08-29",18.68,19.31,18.54,18.7,343800.0],["2012-08-30",18.53,18.79,18.09,18.39,194100.0],["2012-08-31",18.48,18.48,18.0,18.16,195000.0],["2012-09-04",18.12,18.6,17.97,18.5,297200.0],["2012-09-05",18.44,18.96,18.15,18.24,280100.0],["2012-09-06",18.38,18.57,17.99,18.14,219600.0],["2012-09-07",18.14,18.29,17.99,18.06,301800.0],["2012-09-10",18.06,18.31,17.9,17.97,194800.0],["2012-09-11",18.04,18.04,17.16,17.17,283200.0],["2012-09-12",17.53,17.94,16.72,17.13,201600.0],["2012-09-13",17.18,17.2,16.61,16.9,235500.0],["2012-09-14",16.96,17.16,16.75,17.07,626500.0],["2012-09-17",16.99,17.55,16.99,17.44,139300.0],["2012-09-18",17.4,17.42,16.77,16.79,374400.0],["2012-09-19",16.86,18.25,16.18,17.97,696700.0],["2012-09-20",17.93,18.8,17.75,18.55,593400.0],["2012-09-21",18.75,19.2,18.68,19.02,336900.0],["2012-09-24",19.0,19.0,18.51,18.62,242600.0],["2012-09-25",18.76,18.9,17.88,18.22,538800.0],["2012-09-26",18.27,18.27,17.4,17.54,316500.0],["2012-09-27",17.78,18.32,17.78,17.87,275300.0],["2012-09-28",17.94,17.99,17.3,17.4,257300.0],["2012-10-01",17.43,18.06,17.26,17.95,264300.0],["2012-10-02",17.98,18.14,17.7,17.73,166000.0],["2012-10-03",17.81,18.8,17.62,18.71,879400.0],["2012-10-04",18.8,19.09,18.2,18.69,390600.0],["2012-10-05",18.7,18.86,18.37,18.55,180000.0],["2012-10-08",18.58,18.59,18.1,18.39,133700.0],["2012-10-09",18.46,18.5,17.99,18.05,226400.0],["2012-10-10",18.1,18.1,17.5,17.68,179300.0],["2012-10-11",17.82,17.94,17.59,17.67,118600.0],["2012-10-12",17.7,18.09,17.55,17.95,122700.0],["2012-10-15",18.04,18.07,17.81,17.99,231700.0],["2012-10-16",17.95,18.05,17.59,17.9,377700.0],["2012-10-17",17.86,18.52,17.71,17.94,236500.0],["2012-10-18",17.9,17.9,16.68,16.88,555400.0],["2012-10-19",16.9,16.99,16.07,16.3,338900.0],["2012-10-22",16.5,16.5,15.79,16.04,192800.0],["2012-10-23",16.04,16.29,15.55,16.23,204900.0],["2012-10-24",16.35,17.09,15.98,16.2,498700.0],["2012-10-25",16.25,16.38,15.83,16.02,249600.0],["2012-10-26",16.07,16.22,15.62,15.63,85300.0],["2012-10-31",15.65,15.92,15.13,15.73,311900.0],["2012-11-01",16.16,16.49,15.67,15.88,576000.0],["2012-11-02",15.99,15.99,15.33,15.76,363300.0],["2012-11-05",15.55,15.8,15.07,15.71,432700.0],["2012-11-06",15.72,15.95,15.62,15.73,263800.0],["2012-11-07",15.52,15.65,15.22,15.32,263000.0],["2012-11-08",15.26,15.47,15.14,15.36,364500.0],["2012-11-09",15.26,15.9,15.15,15.66,223300.0],["2012-11-12",15.68,15.96,15.62,15.9,409900.0],["2012-11-13",15.9,16.35,15.89,16.25,293800.0],["2012-11-14",16.5,16.57,16.08,16.16,396900.0],["2012-11-15",16.2,16.26,15.21,15.27,391400.0],["2012-11-16",15.29,15.59,15.18,15.55,287600.0],["2012-11-19",15.8,16.2,15.48,15.78,390100.0],["2012-11-20",15.78,16.2,15.69,16.0,285400.0],["2012-11-21",16.0,16.15,15.76,16.0,132400.0],["2012-11-23",16.03,16.42,15.99,16.22,136700.0],["2012-11-26",16.24,16.68,16.19,16.24,177600.0],["2012-11-27",16.44,16.7,16.05,16.64,289600.0],["2012-11-28",16.58,16.95,16.34,16.93,220300.0],["2012-11-29",17.08,17.5,16.95,17.18,222000.0],["2012-11-30",17.28,17.28,16.8,17.05,312100.0],["2012-12-03",17.2,17.21,16.94,16.99,203500.0],["2012-12-04",17.05,17.24,16.81,16.95,205200.0],["2012-12-05",17.03,17.21,16.51,16.57,247000.0],["2012-12-06",16.5,16.63,15.96,16.25,216400.0],["2012-12-07",16.45,16.63,15.96,16.27,140500.0],["2012-12-10",16.3,16.38,15.9,15.96,169400.0],["2012-12-11",16.14,16.29,15.92,16.08,262300.0],["2012-12-12",16.23,16.29,15.92,16.0,214500.0],["2012-12-13",16.05,16.08,15.26,15.44,242000.0],["2012-12-14",15.63,15.64,15.19,15.43,145000.0],["2012-12-17",15.53,16.24,15.43,16.17,268000.0],["2012-12-18",16.22,16.33,15.88,16.23,190400.0],["2012-12-19",16.28,16.33,15.83,16.03,302200.0],["2012-12-20",16.13,16.37,16.0,16.37,212900.0],["2012-12-21",16.26,16.7,15.99,16.5,286400.0],["2012-12-24",16.5,16.88,16.28,16.62,86000.0],["2012-12-26",16.65,17.06,16.61,17.02,354400.0],["2012-12-27",17.05,17.33,16.62,17.25,514000.0],["2012-12-28",17.11,17.6,17.0,17.42,213600.0],["2012-12-31",17.47,17.69,17.24,17.47,247300.0],["2013-01-02",17.76,18.0,17.24,17.38,285700.0],["2013-01-03",17.4,17.7,17.15,17.55,221800.0],["2013-01-04",17.56,17.93,17.41,17.91,153300.0],["2013-01-07",17.77,18.08,17.74,17.93,315900.0],["2013-01-08",17.97,18.47,17.91,18.41,193500.0],["2013-01-09",18.5,18.56,18.11,18.45,228300.0],["2013-01-10",18.4,18.74,18.26,18.65,234600.0],["2013-01-11",18.73,19.42,18.65,19.12,303600.0],["2013-01-14",19.0,19.4,18.56,18.58,185400.0],["2013-01-15",18.56,19.18,18.24,18.95,214100.0],["2013-01-16",18.3,19.1,18.05,18.73,1522000.0],["2013-01-17",18.77,19.67,18.5,19.43,792400.0],["2013-01-18",19.58,20.28,19.2,20.05,629000.0],["2013-01-22",19.95,20.1,19.73,19.94,402800.0],["2013-01-23",19.98,20.1,19.43,19.9,252800.0],["2013-01-24",19.88,20.1,19.67,19.91,397200.0],["2013-01-25",20.0,20.0,19.47,19.88,157200.0],["2013-01-28",19.97,20.1,19.73,19.92,405400.0],["2013-01-29",19.87,19.97,19.47,19.66,332400.0],["2013-01-30",19.7,19.88,19.35,19.55,292200.0],["2013-01-31",19.66,19.68,19.36,19.38,240700.0],["2013-02-01",19.38,21.17,18.98,20.78,905800.0],["2013-02-04",20.72,20.72,20.05,20.13,272900.0],["2013-02-05",20.34,20.34,20.1,20.22,277700.0],["2013-02-06",20.21,20.55,20.0,20.21,167400.0],["2013-02-07",20.0,20.0,19.05,19.62,278500.0],["2013-02-08",19.5,19.75,19.4,19.56,144200.0],["2013-02-11",19.61,20.33,19.6,19.77,192400.0],["2013-02-12",19.73,20.75,19.52,19.59,294400.0],["2013-02-13",19.63,19.98,19.46,19.79,110700.0],["2013-02-14",19.69,20.04,19.52,19.73,142200.0],["2013-02-15",20.0,20.0,19.67,19.87,131100.0],["2013-02-19",19.85,20.26,19.67,20.14,214400.0],["2013-02-20",20.0,20.7,19.91,20.47,414600.0],["2013-02-21",20.31,20.43,20.02,20.35,202100.0],["2013-02-22",20.48,20.63,20.15,20.63,220100.0],["2013-02-25",20.5,20.89,20.32,20.54,499000.0],["2013-02-26",20.52,21.16,20.52,20.87,222600.0],["2013-02-27",21.0,21.95,20.73,21.68,474800.0],["2013-02-28",21.68,21.98,21.36,21.86,274800.0],["2013-03-01",21.74,23.75,21.43,23.42,589800.0],["2013-03-04",23.42,23.94,23.12,23.94,510300.0],["2013-03-05",24.01,25.48,23.71,25.37,810700.0],["2013-03-06",25.54,26.38,25.18,25.92,750400.0],["2013-03-07",26.05,26.25,24.72,26.1,436400.0],["2013-03-08",26.42,28.45,26.42,28.18,943900.0],["2013-03-11",28.2,30.11,27.82,29.28,2708000.0],["2013-03-12",29.01,29.57,28.04,28.92,582200.0],["2013-03-13",29.01,29.78,28.18,29.4,600300.0],["2013-03-14",29.44,30.21,29.23,30.0,495200.0],["2013-03-15",30.0,30.94,29.75,30.08,918600.0],["2013-03-18",29.54,29.6,27.7,28.28,2065800.0],["2013-03-19",28.17,28.29,26.51,27.05,891900.0],["2013-03-20",27.26,27.5,26.64,27.24,612800.0],["2013-03-21",27.37,27.5,26.77,27.5,359700.0],["2013-03-22",27.5,27.78,27.24,27.6,467500.0],["2013-03-25",27.62,28.75,27.6,28.34,665400.0],["2013-03-26",28.52,29.0,28.34,28.69,442800.0],["2013-03-27",28.68,29.06,28.17,28.92,346300.0],["2013-03-28",28.49,28.93,28.19,28.86,298000.0],["2013-04-01",28.77,29.03,27.16,28.56,627300.0],["2013-04-02",28.57,29.61,27.98,28.28,429500.0],["2013-04-03",28.24,28.24,26.95,27.48,490600.0],["2013-04-04",28.23,28.7,27.48,28.33,268100.0],["2013-04-05",27.81,28.39,27.6,28.39,287000.0],["2013-04-08",28.48,28.75,27.82,28.65,236800.0],["2013-04-09",28.61,29.4,28.42,29.08,171800.0],["2013-04-10",28.91,29.38,28.39,29.28,253000.0],["2013-04-11",29.34,30.0,29.26,29.3,318200.0],["2013-04-12",29.27,30.0,29.09,29.98,398300.0],["2013-04-15",30.0,30.1,28.73,28.9,295000.0],["2013-04-16",29.05,29.72,28.61,29.46,370700.0],["2013-04-17",29.3,29.59,28.51,29.5,371400.0],["2013-04-18",29.6,29.6,27.74,28.06,306600.0],["2013-04-19",27.92,28.64,27.87,28.57,294800.0],["2013-04-22",28.79,29.48,28.27,29.36,233400.0],["2013-04-23",29.59,30.1,29.51,29.88,430500.0],["2013-04-24",30.0,30.21,29.11,29.2,235700.0],["2013-04-25",29.35,29.55,28.41,28.6,355000.0],["2013-04-26",28.58,29.02,27.78,28.14,228200.0],["2013-04-29",28.31,29.5,28.3,28.92,227200.0],["2013-04-30",29.3,29.55,28.5,28.87,199300.0],["2013-05-01",28.88,29.28,27.52,27.62,204500.0],["2013-05-02",27.82,29.14,27.51,28.94,228500.0],["2013-05-03",29.42,29.47,28.94,28.98,186200.0],["2013-05-06",28.93,29.15,28.22,28.39,149800.0],["2013-05-07",28.51,28.97,25.86,27.0,825100.0],["2013-05-08",25.78,26.82,24.7,25.84,1755600.0],["2013-05-09",25.29,28.24,25.29,27.53,512100.0],["2013-05-10",27.18,28.73,27.18,28.31,380700.0],["2013-05-13",28.36,29.67,28.36,29.07,244400.0],["2013-05-14",29.02,29.77,29.02,29.07,407400.0],["2013-05-15",29.14,29.9,29.01,29.25,297300.0],["2013-05-16",29.15,29.81,28.45,29.17,311200.0],["2013-05-17",29.33,29.69,29.26,29.44,371300.0],["2013-05-20",29.7,30.0,27.72,28.44,612800.0],["2013-05-21",28.53,28.87,28.28,28.84,306900.0],["2013-05-22",28.95,30.01,28.41,29.08,311500.0],["2013-05-23",28.67,29.9,28.6,29.73,244700.0],["2013-05-24",29.6,29.85,28.91,29.3,213500.0],["2013-05-28",29.78,32.36,28.9,29.62,967400.0],["2013-05-29",29.56,30.0,28.54,29.92,307600.0],["2013-05-30",30.0,30.02,29.38,29.97,187900.0],["2013-05-31",29.91,30.02,29.29,29.3,222900.0],["2013-06-03",29.4,30.06,28.05,29.96,530700.0],["2013-06-04",30.04,30.94,28.67,29.49,378200.0],["2013-06-05",29.19,30.17,28.55,28.9,185100.0],["2013-06-06",28.82,29.09,26.95,28.47,280900.0],["2013-06-07",28.79,29.5,28.45,29.46,179500.0],["2013-06-10",29.79,30.0,29.28,29.91,232800.0],["2013-06-11",29.57,30.0,29.1,29.87,197000.0],["2013-06-12",30.0,30.0,29.5,29.9,403800.0],["2013-06-13",29.82,30.53,29.29,30.26,341700.0],["2013-06-14",30.49,30.85,29.58,29.83,190400.0],["2013-06-17",30.36,30.36,29.26,29.79,384200.0],["2013-06-18",29.74,29.83,29.17,29.49,240100.0],["2013-06-19",29.53,30.0,29.24,29.63,323100.0],["2013-06-20",29.19,29.58,28.44,28.84,328800.0],["2013-06-21",28.92,29.6,28.16,29.55,1255700.0],["2013-06-24",29.21,29.41,27.55,27.79,727500.0],["2013-06-25",28.09,28.09,26.72,27.34,340800.0],["2013-06-26",27.45,28.04,27.01,27.82,379000.0],["2013-06-27",28.03,28.52,27.76,28.52,244300.0],["2013-06-28",28.54,29.02,27.63,29.0,1392400.0],["2013-07-01",29.05,29.86,28.79,29.37,337700.0],["2013-07-02",29.26,30.03,29.26,30.01,661900.0],["2013-07-03",29.98,30.9,29.96,30.78,475500.0],["2013-07-05",31.37,31.41,29.92,30.78,404200.0],["2013-07-08",30.12,30.83,30.05,30.44,221400.0],["2013-07-09",30.66,30.76,30.33,30.54,305500.0],["2013-07-10",30.59,30.72,30.0,30.06,373100.0],["2013-07-11",30.33,31.9,30.01,31.4,841700.0],["2013-07-12",31.27,32.09,30.55,32.01,464100.0],["2013-07-15",32.34,33.4,31.89,33.01,660200.0],["2013-07-16",33.01,33.2,32.35,32.9,350900.0],["2013-07-17",32.58,34.36,32.41,33.94,652700.0],["2013-07-18",34.18,34.8,34.14,34.33,481900.0],["2013-07-19",34.15,35.28,33.65,35.23,323800.0],["2013-07-22",35.08,35.86,35.07,35.52,352200.0],["2013-07-23",35.56,35.65,35.06,35.13,327700.0],["2013-07-24",35.24,35.25,33.22,33.97,523700.0],["2013-07-25",34.0,34.5,33.51,34.39,187600.0],["2013-07-26",34.19,34.95,34.0,34.71,176200.0],["2013-07-29",34.75,35.26,34.32,34.5,97500.0],["2013-07-30",34.74,34.85,34.16,34.32,165000.0],["2013-07-31",34.51,34.6,33.67,33.93,252400.0],["2013-08-01",34.36,34.56,33.89,34.11,322500.0],["2013-08-02",31.0,34.92,30.75,34.5,945200.0],["2013-08-05",34.36,35.59,34.11,35.06,352400.0],["2013-08-06",34.94,36.79,34.94,36.56,441400.0],["2013-08-07",35.29,35.9,34.61,35.04,494600.0],["2013-08-08",35.26,35.65,34.48,35.43,316600.0],["2013-08-09",35.31,36.1,35.13,35.55,278100.0],["2013-08-12",35.39,35.82,35.25,35.67,189500.0],["2013-08-13",35.59,36.49,35.53,36.44,163600.0],["2013-08-14",36.3,37.86,36.15,37.62,423700.0],["2013-08-15",37.25,37.62,36.08,36.14,238100.0],["2013-08-16",35.92,36.56,35.75,36.11,251000.0],["2013-08-19",36.31,36.46,35.97,36.06,244300.0],["2013-08-20",36.22,37.11,36.12,36.81,184200.0],["2013-08-21",36.85,37.3,36.27,36.82,249700.0],["2013-08-22",36.84,37.26,36.6,36.86,70000.0],["2013-08-23",36.91,36.93,36.0,36.58,112700.0],["2013-08-26",36.57,37.48,36.45,36.97,167500.0],["2013-08-27",36.51,36.77,35.98,36.04,259700.0],["2013-08-28",36.1,36.7,36.03,36.27,178900.0],["2013-08-29",36.16,36.81,36.02,36.64,125500.0],["2013-08-30",36.53,36.75,36.05,36.22,124900.0],["2013-09-03",36.61,37.14,36.35,36.99,163200.0],["2013-09-04",37.07,37.94,36.8,37.9,196700.0],["2013-09-05",37.81,38.66,37.46,37.68,199300.0],["2013-09-06",37.97,38.06,36.38,36.65,188400.0],["2013-09-09",36.8,37.49,36.52,37.25,275400.0],["2013-09-10",37.3,37.83,36.81,37.25,247900.0],["2013-09-11",37.13,37.51,36.87,37.11,158000.0],["2013-09-12",37.14,38.58,37.08,38.21,239100.0],["2013-09-13",38.49,39.61,38.19,39.55,340000.0],["2013-09-16",40.21,41.8,39.68,40.65,362900.0],["2013-09-17",40.65,40.86,40.02,40.83,359000.0],["2013-09-18",40.72,40.89,40.01,40.81,236800.0],["2013-09-19",40.96,41.14,40.53,40.97,190500.0],["2013-09-20",41.25,42.07,40.79,41.91,1376300.0],["2013-09-23",42.31,42.95,40.81,41.45,370700.0],["2013-09-24",41.38,42.57,40.66,42.55,319400.0],["2013-09-25",43.49,49.45,43.3,46.7,2161000.0],["2013-09-26",47.19,48.44,46.8,47.44,586000.0],["2013-09-27",47.34,48.48,47.25,47.47,297100.0],["2013-09-30",46.74,48.16,46.33,48.08,520200.0],["2013-10-01",48.56,52.77,48.46,50.85,878300.0],["2013-10-02",51.12,53.75,50.91,52.87,938300.0],["2013-10-03",52.98,53.12,51.48,52.64,684300.0],["2013-10-04",52.54,54.11,52.42,53.77,489000.0],["2013-10-07",53.73,54.21,52.8,53.54,467100.0],["2013-10-08",53.51,53.63,50.15,51.74,1094400.0],["2013-10-09",51.79,52.11,50.1,50.14,780800.0],["2013-10-10",50.9,53.56,50.56,52.47,405700.0],["2013-10-11",52.48,53.69,52.1,53.09,317500.0],["2013-10-14",52.77,54.0,51.81,53.7,246700.0],["2013-10-15",53.69,54.39,53.26,53.58,226100.0],["2013-10-16",53.65,54.78,52.9,54.45,286600.0],["2013-10-17",54.33,55.99,54.04,54.32,346500.0],["2013-10-18",54.82,55.1,53.77,54.19,374300.0],["2013-10-21",54.11,54.19,51.34,52.51,747600.0],["2013-10-22",52.5,53.03,50.63,52.29,318000.0],["2013-10-23",51.81,52.08,50.73,51.19,409000.0],["2013-10-24",51.43,52.23,49.37,50.79,468100.0],["2013-10-25",50.78,51.23,48.75,49.37,411400.0],["2013-10-28",49.55,50.38,48.63,49.48,198700.0],["2013-10-29",49.48,50.19,49.27,49.49,265800.0],["2013-10-30",49.61,50.0,47.59,48.59,613200.0],["2013-10-31",48.44,50.51,45.68,50.51,920500.0],["2013-11-01",50.52,51.79,50.01,51.57,523100.0],["2013-11-04",51.81,53.12,51.29,52.72,385400.0],["2013-11-05",52.61,53.59,51.9,53.43,329900.0],["2013-11-06",53.65,53.99,49.82,50.56,634400.0],["2013-11-07",50.75,51.07,46.55,47.74,1063400.0],["2013-11-08",47.49,51.77,47.49,51.44,463000.0],["2013-11-11",51.19,51.78,49.98,51.75,330000.0],["2013-11-12",51.72,52.41,50.45,52.25,263800.0],["2013-11-13",52.15,54.98,52.15,54.66,485400.0],["2013-11-14",54.48,55.39,54.0,54.78,297700.0],["2013-11-15",54.67,56.01,54.64,55.85,724400.0],["2013-11-18",55.91,56.94,54.35,54.94,531300.0],["2013-11-19",54.96,55.42,53.53,54.31,432500.0],["2013-11-20",54.46,55.0,52.02,52.24,688900.0],["2013-11-21",52.5,53.76,52.18,53.58,432000.0],["2013-11-22",53.77,55.9,53.77,54.63,824200.0],["2013-11-25",55.04,55.37,54.02,54.55,351700.0],["2013-11-26",54.57,54.95,53.86,54.4,275800.0],["2013-11-27",54.39,54.98,54.0,54.62,275100.0],["2013-11-29",54.97,55.7,54.42,55.19,119600.0],["2013-12-02",55.19,55.92,55.03,55.72,254200.0],["2013-12-03",55.48,55.6,54.13,54.6,475400.0],["2013-12-04",54.24,55.0,52.77,53.43,221400.0],["2013-12-05",53.28,54.4,52.42,52.51,356600.0],["2013-12-06",55.25,55.25,51.11,51.87,601800.0],["2013-12-09",51.98,52.19,49.63,50.67,680500.0],["2013-12-10",50.61,51.37,50.0,50.78,304500.0],["2013-12-11",50.95,51.15,49.4,49.43,403200.0],["2013-12-12",49.5,50.44,49.02,49.18,311200.0],["2013-12-13",49.29,50.25,48.76,50.07,337700.0],["2013-12-16",50.31,51.61,49.45,49.71,606400.0],["2013-12-17",49.65,50.21,48.38,48.69,636200.0],["2013-12-18",48.74,49.12,47.21,48.86,1039900.0],["2013-12-19",48.87,49.5,48.27,49.36,331600.0],["2013-12-20",49.33,50.36,48.57,49.69,963200.0],["2013-12-23",50.0,56.0,50.0,55.93,944500.0],["2013-12-24",55.93,57.28,55.14,56.5,204200.0],["2013-12-26",56.66,57.49,56.01,56.97,601300.0],["2013-12-27",56.79,56.91,55.14,56.49,289700.0],["2013-12-30",55.55,56.67,55.31,56.49,191500.0],["2013-12-31",56.48,58.22,56.17,57.49,309600.0],["2014-01-02",57.41,57.42,55.13,56.52,407200.0],["2014-01-03",56.6,56.72,55.41,56.32,217200.0],["2014-01-06",56.42,56.93,54.23,55.83,231400.0],["2014-01-07",56.2,57.99,56.01,57.26,268300.0],["2014-01-08",57.45,60.59,57.29,60.13,686800.0],["2014-01-09",61.63,69.39,61.22,65.0,1185300.0],["2014-01-10",65.66,67.5,64.59,65.63,601700.0],["2014-01-13",65.68,67.19,63.01,63.67,710400.0],["2014-01-14",64.23,65.29,63.64,65.15,280800.0],["2014-01-15",65.38,65.97,63.45,64.74,235900.0],["2014-01-16",64.77,65.44,64.28,65.28,353300.0],["2014-01-17",65.78,67.18,64.71,65.09,360300.0],["2014-01-21",65.92,66.47,64.02,65.56,462600.0],["2014-01-22",65.68,65.91,64.07,65.03,339800.0],["2014-01-23",64.72,64.72,63.41,64.66,528300.0],["2014-01-24",63.95,64.03,62.45,63.26,363400.0],["2014-01-27",64.01,64.35,60.31,62.47,414500.0],["2014-01-28",62.58,64.58,61.98,64.42,251200.0],["2014-01-29",63.55,63.99,61.18,62.04,416200.0],["2014-01-30",62.99,66.71,62.96,66.25,594900.0],["2014-01-31",64.93,69.74,64.06,68.53,652500.0],["2014-02-03",69.84,70.0,64.71,65.3,634900.0],["2014-02-04",65.68,69.0,64.58,64.91,244900.0],["2014-02-05",64.8,65.06,62.0,63.9,362700.0],["2014-02-06",64.27,64.61,62.0,62.89,316800.0],["2014-02-07",63.16,64.33,62.05,64.25,377200.0],["2014-02-10",64.45,64.62,62.76,63.91,290200.0],["2014-02-11",63.91,64.91,62.85,63.11,488100.0],["2014-02-12",63.08,63.29,61.54,61.87,642000.0],["2014-02-13",61.32,70.5,61.01,70.1,1030300.0],["2014-02-14",70.24,71.92,67.75,68.02,362700.0],["2014-02-18",68.22,71.12,68.22,69.58,484500.0],["2014-02-19",69.64,71.42,68.57,70.49,500500.0],["2014-02-20",70.88,72.1,69.57,71.88,370700.0],["2014-02-21",72.71,74.6,71.99,72.17,321800.0],["2014-02-24",72.6,74.44,72.5,73.33,453100.0],["2014-02-25",78.0,83.41,75.67,78.14,987500.0],["2014-02-26",78.0,78.88,77.63,78.05,786300.0],["2014-02-27",79.06,81.78,78.37,79.29,595900.0],["2014-02-28",79.58,80.46,77.33,78.24,470000.0],["2014-03-03",77.25,78.96,76.11,78.56,283500.0],["2014-03-04",79.0,81.86,78.09,80.43,444800.0],["2014-03-05",80.5,81.39,78.78,80.23,341500.0],["2014-03-06",80.09,81.3,76.22,76.45,393900.0],["2014-03-07",77.06,79.01,73.24,74.43,460400.0],["2014-03-10",74.0,74.3,72.41,74.07,326700.0],["2014-03-11",73.98,76.26,72.74,73.69,332200.0],["2014-03-12",73.03,73.68,71.04,71.9,301100.0],["2014-03-13",72.19,73.0,69.43,71.44,261500.0],["2014-03-14",71.17,73.24,70.75,71.28,308500.0],["2014-03-17",72.0,73.03,71.0,71.5,438800.0],["2014-03-18",72.4,74.94,72.25,74.93,443600.0],["2014-03-19",74.84,75.33,73.61,74.79,363000.0],["2014-03-20",74.69,75.39,73.31,74.01,322800.0],["2014-03-21",74.42,74.42,68.57,68.57,1015500.0],["2014-03-24",69.1,69.5,61.52,65.54,799400.0],["2014-03-25",66.06,67.47,64.08,64.09,354400.0],["2014-03-26",64.3,66.98,62.81,62.95,625300.0],["2014-03-27",62.72,64.99,61.17,64.68,620100.0],["2014-03-28",64.63,67.31,62.02,63.21,350100.0],["2014-03-31",63.38,70.99,63.38,69.99,682000.0],["2014-04-01",71.59,74.76,71.0,72.25,668100.0],["2014-04-02",72.81,74.13,67.0,69.02,624100.0],["2014-04-03",68.76,70.45,66.66,69.03,399100.0],["2014-04-04",69.66,70.9,62.95,64.38,715400.0],["2014-04-07",63.9,67.62,62.02,63.61,652800.0],["2014-04-08",62.0,65.81,60.46,65.45,692400.0],["2014-04-09",66.3,73.23,66.25,72.88,1630000.0],["2014-04-10",72.33,72.87,66.57,66.97,696800.0],["2014-04-11",66.34,70.75,64.76,66.02,613900.0],["2014-04-14",66.88,67.64,60.92,63.93,493600.0],["2014-04-15",64.03,65.18,60.3,64.21,473500.0],["2014-04-16",64.86,67.85,64.05,67.72,301800.0],["2014-04-17",67.12,68.9,65.28,66.05,185100.0],["2014-04-21",67.34,70.25,65.82,70.03,379400.0],["2014-04-22",71.0,73.33,71.0,71.73,354200.0],["2014-04-23",73.25,73.25,67.33,68.3,426900.0],["2014-04-24",68.82,69.6,65.0,67.78,426500.0],["2014-04-25",67.08,70.57,65.77,70.33,615900.0],["2014-04-28",70.76,71.1,63.56,65.57,907700.0],["2014-04-29",66.09,67.83,64.36,67.01,505500.0],["2014-04-30",66.47,69.43,65.58,68.49,698600.0],["2014-05-01",68.91,72.35,68.22,72.22,768200.0],["2014-05-02",72.31,73.28,70.2,72.84,606300.0],["2014-05-05",72.13,74.0,70.52,73.16,430100.0],["2014-05-06",75.32,76.93,73.27,73.87,1000100.0],["2014-05-07",75.01,75.98,71.53,74.65,481800.0],["2014-05-08",74.24,77.32,73.51,75.56,644800.0],["2014-05-09",74.83,74.97,72.5,73.5,633100.0],["2014-05-12",74.31,77.48,73.62,77.31,431100.0],["2014-05-13",77.15,77.72,75.46,76.25,267700.0],["2014-05-14",76.25,76.74,74.0,74.17,390300.0],["2014-05-15",73.8,75.37,71.14,75.21,397400.0],["2014-05-16",75.18,75.59,73.18,75.11,320500.0],["2014-05-19",75.09,76.95,73.9,76.26,281500.0],["2014-05-20",75.75,77.24,74.57,76.68,388900.0],["2014-05-21",76.71,77.99,74.17,74.79,520500.0],["2014-05-22",74.68,76.2,73.57,74.75,401500.0],["2014-05-23",74.7,76.25,74.33,76.22,295300.0],["2014-05-27",76.5,78.43,76.47,78.18,457200.0],["2014-05-28",78.37,79.0,77.25,78.45,290600.0],["2014-05-29",78.98,79.68,77.53,78.42,299400.0],["2014-05-30",78.39,79.24,76.61,77.61,352200.0],["2014-06-02",79.02,80.96,78.18,79.6,525700.0],["2014-06-03",78.65,81.24,78.65,81.0,520300.0],["2014-06-04",80.5,82.47,80.33,82.17,562400.0],["2014-06-05",82.22,82.99,80.67,82.53,403900.0],["2014-06-06",82.78,83.92,81.8,83.67,644800.0],["2014-06-09",83.95,86.73,83.19,84.62,852300.0],["2014-06-10",84.37,84.72,82.38,83.9,356100.0],["2014-06-11",82.96,83.73,82.03,83.25,303400.0],["2014-06-12",83.32,85.26,81.89,82.0,357100.0],["2014-06-13",82.53,82.77,80.03,82.09,328100.0],["2014-06-16",82.32,84.11,81.95,84.01,342300.0],["2014-06-17",82.84,87.52,82.24,86.02,644000.0],["2014-06-18",86.02,87.38,84.1,86.36,617900.0],["2014-06-19",88.82,89.68,85.4,86.3,410800.0],["2014-06-20",86.73,88.34,86.01,88.12,921200.0],["2014-06-23",87.92,90.0,87.92,89.28,481200.0],["2014-06-24",89.25,89.99,88.07,88.2,430900.0],["2014-06-25",88.21,89.61,86.51,86.76,442200.0],["2014-06-26",87.17,89.22,86.55,88.5,385500.0],["2014-06-27",89.0,93.13,88.43,91.01,1492400.0],["2014-06-30",91.25,92.68,90.67,91.86,803200.0],["2014-07-01",92.61,94.3,91.51,92.9,411400.0],["2014-07-02",92.69,93.26,90.79,92.38,348200.0],["2014-07-03",92.68,93.85,91.68,93.71,148100.0],["2014-07-07",93.97,94.22,88.61,88.94,492200.0],["2014-07-08",89.05,90.47,82.58,84.16,974800.0],["2014-07-09",84.66,86.4,83.13,84.5,579900.0],["2014-07-10",82.5,86.45,81.51,85.52,566100.0],["2014-07-11",86.02,87.3,84.84,86.46,397200.0],["2014-07-14",87.36,88.46,86.32,88.24,244500.0],["2014-07-15",87.99,88.5,85.58,86.25,463100.0],["2014-07-16",87.0,88.24,85.0,85.14,320400.0],["2014-07-17",85.1,87.75,82.76,83.31,394000.0],["2014-07-18",83.27,86.07,83.27,85.19,284900.0],["2014-07-21",84.43,85.97,83.3,85.84,198800.0],["2014-07-22",86.29,88.64,85.79,86.65,220700.0],["2014-07-23",86.65,87.45,84.75,86.52,251300.0],["2014-07-24",87.06,87.94,85.73,86.73,253500.0],["2014-07-25",86.2,87.15,84.93,85.54,219800.0],["2014-07-28",85.83,86.46,83.72,85.97,224900.0],["2014-07-29",86.12,88.03,85.34,87.33,299000.0],["2014-07-30",87.83,90.0,86.81,87.83,545600.0],["2014-07-31",91.01,93.98,89.55,92.0,1234700.0],["2014-08-01",91.92,96.95,91.08,95.93,757500.0],["2014-08-04",96.01,97.33,94.11,95.38,363100.0],["2014-08-05",94.86,98.85,94.86,96.81,338000.0],["2014-08-06",95.93,99.83,95.0,98.15,376100.0],["2014-08-07",98.99,101.55,98.0,99.56,417600.0],["2014-08-08",99.48,101.55,98.68,101.13,378300.0],["2014-08-11",102.06,102.29,100.37,100.93,529000.0],["2014-08-12",101.9,103.08,100.94,102.12,295200.0],["2014-08-13",102.12,104.23,102.12,103.24,314000.0],["2014-08-14",103.57,104.68,102.36,103.47,251000.0],["2014-08-15",104.54,104.54,101.34,103.01,418500.0],["2014-08-18",104.54,105.2,103.12,105.13,527100.0],["2014-08-19",105.03,106.42,104.8,105.53,342000.0],["2014-08-20",105.23,105.29,103.84,104.41,283400.0],["2014-08-21",104.74,105.92,101.82,103.01,235100.0],["2014-08-22",102.41,105.95,101.79,104.73,273500.0],["2014-08-25",105.63,108.5,105.0,107.53,298000.0],["2014-08-26",107.16,108.39,107.02,107.71,274200.0],["2014-08-27",108.0,108.41,105.37,107.13,233700.0],["2014-08-28",106.46,108.31,106.06,107.79,246200.0],["2014-08-29",107.72,109.94,107.18,108.26,271800.0],["2014-09-02",109.27,109.9,105.56,108.25,396100.0],["2014-09-03",108.89,109.5,102.71,104.02,434800.0],["2014-09-04",104.06,104.9,101.17,101.25,306200.0],["2014-09-05",100.58,102.75,99.22,102.36,359300.0],["2014-09-08",102.36,104.33,101.65,104.14,217900.0],["2014-09-09",104.13,104.54,102.11,102.35,209100.0],["2014-09-10",102.95,103.73,102.27,102.86,348600.0],["2014-09-11",102.35,103.46,100.04,103.23,382900.0],["2014-09-12",103.38,105.58,102.76,104.22,492800.0],["2014-09-15",103.86,104.3,99.6,99.61,401600.0],["2014-09-16",99.16,102.23,98.06,101.85,405400.0],["2014-09-17",102.25,104.18,100.97,103.16,245600.0],["2014-09-18",103.77,107.69,102.23,105.25,384600.0],["2014-09-19",105.45,106.59,100.91,101.18,708000.0],["2014-09-22",100.63,104.3,100.02,104.13,445300.0],["2014-09-23",103.07,105.69,101.14,101.2,544600.0],["2014-09-24",102.99,106.5,102.18,106.28,586500.0],["2014-09-25",98.8,103.0,93.95,94.62,2380000.0],["2014-09-26",94.69,99.67,92.74,98.0,932900.0],["2014-09-29",96.4,100.26,96.25,99.16,508400.0],["2014-09-30",99.16,100.19,96.87,96.92,537400.0],["2014-10-01",97.07,97.08,93.49,95.67,474200.0],["2014-10-02",95.47,97.55,93.73,97.4,363200.0],["2014-10-03",98.05,100.87,97.78,100.37,541000.0],["2014-10-06",100.27,100.5,97.93,98.35,574600.0],["2014-10-07",97.69,98.93,96.4,97.55,321300.0],["2014-10-08",97.15,101.43,94.91,101.33,415200.0],["2014-10-09",100.96,101.45,95.0,95.56,467200.0],["2014-10-10",94.87,98.36,92.85,94.89,438800.0],["2014-10-13",95.37,97.06,90.5,94.18,498200.0],["2014-10-14",95.64,102.0,94.57,99.37,756700.0],["2014-10-15",97.32,103.33,95.51,102.8,669500.0],["2014-10-16",99.55,107.51,99.03,104.43,615300.0],["2014-10-17",106.35,106.73,100.54,101.65,513900.0],["2014-10-20",101.07,103.26,98.08,98.91,609700.0],["2014-10-21",100.0,101.46,98.0,100.85,488700.0],["2014-10-22",100.87,104.87,99.3,101.3,296900.0],["2014-10-23",102.44,105.74,101.66,104.13,416800.0],["2014-10-24",103.97,106.95,102.78,106.44,288900.0],["2014-10-27",106.22,108.37,104.1,107.8,352000.0],["2014-10-28",108.55,112.0,105.78,107.54,548000.0],["2014-10-29",107.41,108.16,104.77,105.81,534700.0],["2014-10-30",98.62,99.14,88.99,91.11,3903000.0],["2014-10-31",92.0,94.18,91.73,92.82,1498100.0],["2014-11-03",94.32,94.49,89.54,91.26,1107100.0],["2014-11-04",90.57,91.96,89.26,89.98,806200.0],["2014-11-05",91.07,92.6,87.0,87.71,781500.0],["2014-11-06",87.56,90.5,85.42,90.2,598500.0],["2014-11-07",89.98,90.86,84.93,86.02,696100.0],["2014-11-10",86.35,88.73,85.84,87.83,547400.0],["2014-11-11",88.04,88.49,86.57,86.98,365000.0],["2014-11-12",86.76,89.62,86.28,89.41,420100.0],["2014-11-13",89.76,92.5,88.63,88.95,501200.0],["2014-11-14",89.28,90.42,86.96,88.1,374600.0],["2014-11-17",87.72,89.02,87.18,87.56,306400.0],["2014-11-18",87.42,91.69,87.39,90.74,366900.0],["2014-11-19",90.26,91.71,88.91,89.17,398500.0],["2014-11-20",88.9,92.3,88.51,91.71,461000.0],["2014-11-21",92.87,93.59,88.41,88.73,544600.0],["2014-11-24",88.83,92.81,88.48,92.65,593600.0],["2014-11-25",94.44,97.0,92.71,94.88,684800.0],["2014-11-26",94.81,97.33,94.11,96.25,365000.0],["2014-11-28",96.24,97.15,93.59,93.93,182000.0],["2014-12-01",93.8,93.86,90.33,90.88,542700.0],["2014-12-02",91.12,92.32,89.72,91.63,576800.0],["2014-12-03",91.47,95.8,91.05,95.29,415500.0],["2014-12-04",95.49,95.91,93.27,93.93,390500.0],["2014-12-05",94.0,94.87,93.38,94.63,344200.0],["2014-12-08",94.5,96.74,92.65,93.32,306100.0],["2014-12-09",92.12,95.75,90.56,94.85,489900.0],["2014-12-10",94.33,94.5,91.64,91.73,282100.0],["2014-12-11",92.49,95.97,92.49,93.23,240200.0],["2014-12-12",92.39,93.5,91.02,91.11,323400.0],["2014-12-15",91.54,92.44,89.68,91.0,375800.0],["2014-12-16",90.7,92.94,89.39,91.0,398100.0],["2014-12-17",91.0,92.72,89.06,92.47,433600.0],["2014-12-18",93.93,94.76,91.78,93.94,491500.0],["2014-12-19",93.39,94.86,92.49,94.47,771600.0],["2014-12-22",93.8,96.94,93.25,95.11,359100.0],["2014-12-23",95.74,96.27,91.28,93.88,423100.0],["2014-12-24",94.01,94.87,91.93,92.09,265700.0],["2014-12-26",92.28,93.7,92.07,93.51,166100.0],["2014-12-29",93.32,95.0,92.23,93.96,351400.0],["2014-12-30",93.62,94.44,90.5,90.73,303900.0],["2014-12-31",91.27,92.0,88.42,88.66,485000.0],["2015-01-02",89.43,91.5,88.89,91.24,365300.0],["2015-01-05",90.38,91.35,86.02,86.2,607300.0],["2015-01-06",86.82,87.5,82.0,85.01,880900.0],["2015-01-07",85.74,88.7,84.23,88.69,456100.0],["2015-01-08",89.0,91.61,85.0,91.5,1152200.0],["2015-01-09",91.2,94.0,90.03,93.7,846500.0],["2015-01-12",94.06,94.8,90.52,90.91,468100.0],["2015-01-13",92.0,96.71,91.01,96.08,632200.0],["2015-01-14",94.74,99.19,92.89,98.56,527400.0],["2015-01-15",99.19,99.98,94.34,94.62,600400.0],["2015-01-16",94.38,98.92,93.83,98.68,281200.0],["2015-01-20",99.15,103.48,97.99,101.92,498000.0],["2015-01-21",101.38,103.97,99.67,99.82,410900.0],["2015-01-22",100.67,100.73,96.44,100.41,346700.0],["2015-01-23",100.44,108.68,100.06,106.54,1181200.0],["2015-01-26",106.57,108.11,103.51,105.44,601100.0],["2015-01-27",104.17,107.24,104.17,106.47,409700.0],["2015-01-28",106.61,107.12,100.51,101.54,666600.0],["2015-01-29",102.37,111.09,101.81,109.46,725300.0],["2015-01-30",108.94,111.23,105.89,107.35,572400.0],["2015-02-02",107.54,109.72,106.44,109.19,546700.0],["2015-02-03",109.81,111.4,104.55,107.33,374000.0],["2015-02-04",105.86,107.48,103.38,106.67,301900.0],["2015-02-05",108.05,112.61,107.35,111.75,604000.0],["2015-02-06",111.71,113.24,109.57,110.12,271900.0],["2015-02-09",109.98,112.74,108.73,109.95,241900.0],["2015-02-10",111.33,113.43,110.2,112.74,307600.0],["2015-02-11",112.99,119.08,112.75,116.14,806700.0],["2015-02-12",118.0,118.0,113.74,114.85,382600.0],["2015-02-13",114.82,116.29,112.11,113.94,593600.0],["2015-02-17",114.41,117.39,113.41,116.96,281400.0],["2015-02-18",116.28,117.22,115.02,115.83,250800.0],["2015-02-19",115.89,116.22,114.67,115.63,328700.0],["2015-02-20",115.71,117.92,114.85,117.33,306600.0],["2015-02-23",117.0,121.91,116.01,118.04,563000.0],["2015-02-24",120.0,121.78,113.02,115.11,614400.0],["2015-02-25",115.47,121.95,114.4,119.27,685200.0],["2015-02-26",113.86,117.72,113.45,115.99,628500.0],["2015-02-27",115.8,117.0,114.46,114.77,336300.0],["2015-03-02",99.45,100.86,92.29,92.3,2737100.0],["2015-03-03",92.0,94.11,87.31,93.94,1484600.0],["2015-03-04",93.2,96.79,91.79,95.39,815400.0],["2015-03-05",95.45,99.46,95.39,98.4,727300.0],["2015-03-06",97.55,98.9,94.71,96.63,659800.0],["2015-03-09",96.54,97.23,92.64,95.29,566400.0],["2015-03-10",93.87,94.53,92.28,92.43,499800.0],["2015-03-11",92.91,93.51,91.22,92.12,487600.0],["2015-03-12",92.84,95.79,91.5,95.37,605900.0],["2015-03-13",95.37,95.88,92.75,92.9,612400.0],["2015-03-16",93.83,97.15,93.11,97.07,436700.0],["2015-03-17",95.95,97.83,94.67,96.18,348400.0],["2015-03-18",96.45,99.2,96.12,98.13,335100.0],["2015-03-19",97.09,99.05,96.4,97.72,297700.0],["2015-03-20",98.26,99.52,94.92,97.64,532700.0],["2015-03-23",96.84,97.92,94.71,95.0,256000.0],["2015-03-24",94.81,96.23,93.54,93.6,678900.0],["2015-03-25",94.95,95.03,88.0,89.92,829200.0],["2015-03-26",89.8,92.0,88.5,91.11,495800.0],["2015-03-27",91.04,93.83,90.56,92.6,429200.0],["2015-03-30",92.98,93.43,89.21,90.71,676300.0],["2015-03-31",89.72,90.95,87.66,88.85,484000.0],["2015-04-01",88.51,89.47,83.72,85.76,1248600.0],["2015-04-02",86.14,87.76,85.25,86.81,644100.0],["2015-04-06",86.18,88.0,85.42,85.98,715000.0],["2015-04-07",85.86,89.88,85.85,86.84,392400.0],["2015-04-08",86.84,89.86,86.84,89.73,431800.0],["2015-04-09",89.81,90.53,87.24,87.54,365300.0],["2015-04-10",88.0,89.0,86.31,87.67,357000.0],["2015-04-13",87.6,89.97,87.53,89.33,329400.0],["2015-04-14",89.03,89.99,88.5,89.46,340500.0],["2015-04-15",89.84,93.22,88.36,92.39,635400.0],["2015-04-16",84.26,86.84,80.16,83.47,4036100.0],["2015-04-17",82.72,85.16,81.02,84.65,1151600.0],["2015-04-20",85.42,85.42,82.77,84.2,842900.0],["2015-04-21",83.84,84.95,83.58,84.02,563500.0],["2015-04-22",83.96,85.0,82.5,83.61,493600.0],["2015-04-23",83.18,84.89,82.36,84.27,359900.0],["2015-04-24",84.36,85.5,83.51,85.07,544700.0],["2015-04-27",85.0,85.0,82.47,83.05,1329600.0],["2015-04-28",83.2,84.07,77.88,82.11,948000.0],["2015-04-29",82.06,83.18,81.7,82.12,615200.0],["2015-04-30",77.38,77.38,65.0,68.48,5221800.0],["2015-05-01",67.8,69.37,65.22,68.81,1976800.0],["2015-05-04",68.64,69.62,65.12,66.87,978400.0],["2015-05-05",67.26,67.39,65.4,65.78,899500.0],["2015-05-06",65.96,69.11,65.55,68.54,893800.0],["2015-05-07",68.18,72.0,68.01,71.53,1242000.0],["2015-05-08",72.42,75.17,71.11,74.21,1712200.0],["2015-05-11",74.44,75.48,73.99,75.1,780900.0],["2015-05-12",74.0,76.33,73.67,75.5,1048900.0],["2015-05-13",75.62,77.29,73.06,74.39,1161800.0],["2015-05-14",74.73,77.21,74.46,76.88,824600.0],["2015-05-15",76.67,78.68,75.91,77.83,905100.0],["2015-05-18",77.56,79.35,77.07,78.72,891700.0],["2015-05-19",78.88,80.03,77.92,78.76,797100.0],["2015-05-20",78.7,78.92,77.24,78.04,549100.0],["2015-05-21",78.53,78.53,77.06,77.58,594500.0],["2015-05-22",77.73,78.08,76.31,77.62,494500.0],["2015-05-26",77.51,77.84,76.14,77.02,458200.0],["2015-05-27",77.37,78.56,76.8,78.16,516600.0],["2015-05-28",77.95,80.83,77.95,80.08,821700.0],["2015-05-29",79.75,80.65,77.35,78.21,1347500.0],["2015-06-01",78.79,79.93,77.0,79.82,698900.0],["2015-06-02",79.52,79.95,77.54,78.41,522300.0],["2015-06-03",78.88,79.87,77.36,79.43,399900.0],["2015-06-04",78.94,79.7,77.57,78.76,371300.0],["2015-06-05",78.52,81.28,77.75,80.64,549100.0],["2015-06-08",80.7,80.99,78.53,78.58,499600.0],["2015-06-09",78.77,79.0,75.92,77.08,546500.0],["2015-06-10",77.3,79.42,76.54,78.96,524800.0],["2015-06-11",79.35,80.29,78.34,79.13,344400.0],["2015-06-12",78.48,79.5,78.18,79.18,230400.0],["2015-06-15",78.86,80.22,77.89,78.56,295000.0],["2015-06-16",78.33,78.85,75.06,75.81,989400.0],["2015-06-17",75.88,79.51,75.76,77.14,491800.0],["2015-06-18",77.69,78.97,77.15,78.18,507000.0],["2015-06-19",77.79,79.68,75.08,75.17,656700.0],["2015-06-22",76.0,76.5,74.33,74.99,598400.0],["2015-06-23",74.88,75.67,73.77,74.69,529700.0],["2015-06-24",74.0,74.11,69.5,71.2,1169700.0],["2015-06-25",71.25,72.55,70.57,70.83,611800.0],["2015-06-26",71.18,71.86,68.76,70.28,593400.0],["2015-06-29",69.49,70.34,67.19,67.75,536600.0],["2015-06-30",68.54,70.88,68.16,70.72,483100.0],["2015-07-01",71.68,72.98,69.82,70.0,478600.0],["2015-07-02",70.0,71.05,68.96,69.54,349200.0],["2015-07-06",69.14,72.52,67.9,69.31,517000.0],["2015-07-07",69.4,69.53,67.35,68.68,417600.0],["2015-07-08",68.03,69.5,66.24,66.24,332200.0],["2015-07-09",67.11,69.99,66.82,67.34,366300.0],["2015-07-10",68.5,69.12,67.51,67.54,333100.0],["2015-07-13",67.97,68.48,65.8,67.11,710100.0],["2015-07-14",66.85,68.6,66.53,67.55,645100.0],["2015-07-15",67.3,68.81,66.61,66.64,542200.0],["2015-07-16",67.0,67.0,64.26,64.56,1038200.0],["2015-07-17",64.32,64.85,60.66,61.76,1892300.0],["2015-07-20",61.41,63.64,60.81,63.44,889900.0],["2015-07-21",63.5,63.97,62.38,62.89,1013100.0],["2015-07-22",61.97,62.36,60.72,62.13,908700.0],["2015-07-23",62.24,63.34,61.87,62.1,423900.0],["2015-07-24",61.65,63.92,61.6,62.31,757200.0],["2015-07-27",61.65,62.21,58.38,59.5,902100.0],["2015-07-28",59.79,60.09,58.26,59.64,822800.0],["2015-07-29",59.54,59.96,58.17,58.7,799400.0],["2015-07-30",58.0,66.24,57.95,61.8,2383700.0],["2015-07-31",62.27,69.17,62.12,66.42,1777800.0],["2015-08-03",65.79,66.3,62.89,64.42,1020400.0],["2015-08-04",65.03,66.28,63.77,64.96,847300.0],["2015-08-05",65.15,66.15,64.3,65.36,472000.0],["2015-08-06",65.16,65.99,63.47,64.06,537000.0],["2015-08-07",63.9,65.02,62.1,64.72,701700.0],["2015-08-10",65.12,66.21,64.48,64.89,489500.0],["2015-08-11",63.74,65.28,62.75,63.7,542900.0],["2015-08-12",63.0,63.63,60.75,62.56,763300.0],["2015-08-13",62.81,63.74,61.6,61.69,380800.0],["2015-08-14",61.25,62.12,59.8,60.94,402300.0],["2015-08-17",60.46,62.5,59.88,61.9,405700.0],["2015-08-18",61.75,63.3,61.11,62.03,387100.0],["2015-08-19",62.58,64.18,61.14,63.81,782800.0],["2015-08-20",63.59,63.59,58.94,59.43,898700.0],["2015-08-21",58.27,61.43,56.88,59.95,932800.0],["2015-08-24",54.9,57.5,54.0,57.5,1214500.0],["2015-08-25",59.78,60.59,56.73,56.95,793800.0],["2015-08-26",58.74,59.35,56.2,57.95,701700.0],["2015-08-27",58.68,59.83,57.45,58.82,597700.0],["2015-08-28",58.39,59.84,58.31,58.83,306900.0],["2015-08-31",58.62,59.25,56.32,57.55,732000.0],["2015-09-01",56.64,57.86,55.91,56.28,506600.0],["2015-09-02",57.27,57.27,55.89,56.99,366700.0],["2015-09-03",57.56,57.98,56.25,56.62,272700.0],["2015-09-04",55.86,56.87,55.74,56.23,313200.0],["2015-09-08",57.15,58.38,57.0,57.47,318300.0],["2015-09-09",58.08,60.4,57.63,60.18,957800.0],["2015-09-10",60.16,61.53,59.64,61.39,543500.0],["2015-09-11",61.25,63.65,60.91,62.76,378900.0],["2015-09-14",63.51,65.72,62.38,63.67,551700.0],["2015-09-15",64.29,67.37,63.73,67.0,685600.0],["2015-09-16",67.06,68.39,65.12,65.66,418000.0],["2015-09-17",65.84,68.76,65.33,68.21,669400.0],["2015-09-18",67.39,68.26,66.08,66.73,829000.0],["2015-09-21",67.24,67.5,63.03,63.46,552800.0],["2015-09-22",62.6,63.28,60.0,60.63,573100.0],["2015-09-23",58.0,60.63,55.13,55.99,2815700.0],["2015-09-24",56.1,56.1,50.92,51.47,1559400.0],["2015-09-25",52.03,52.68,45.76,47.62,2170600.0],["2015-09-28",46.21,47.43,40.11,40.95,2535500.0],["2015-09-29",41.78,45.19,40.17,42.36,2357200.0],["2015-09-30",42.93,43.8,39.29,41.1,2136500.0],["2015-10-01",41.16,41.33,38.0,39.55,1206400.0],["2015-10-02",38.89,40.85,38.46,40.74,908300.0],["2015-10-05",41.22,43.03,40.93,42.75,824300.0],["2015-10-06",42.08,42.08,36.42,36.62,2318100.0],["2015-10-07",36.49,39.49,35.78,38.54,1600200.0],["2015-10-08",38.57,40.56,37.36,40.5,1419700.0],["2015-10-09",40.44,42.39,39.79,42.18,1257100.0],["2015-10-12",42.0,42.26,39.44,39.62,1069200.0],["2015-10-13",39.38,39.62,36.92,36.99,904700.0],["2015-10-14",37.24,38.39,36.39,36.99,758300.0],["2015-10-15",36.59,38.8,36.53,38.79,1300900.0],["2015-10-16",39.0,40.02,38.5,39.57,811700.0],["2015-10-19",39.51,44.09,38.92,41.13,1936800.0],["2015-10-20",41.21,43.14,40.24,41.31,1404600.0],["2015-10-21",41.63,42.04,37.61,39.43,1642300.0],["2015-10-22",39.51,39.84,36.9,38.0,1017400.0],["2015-10-23",38.38,44.08,37.8,43.38,1766400.0],["2015-10-26",43.12,43.6,40.86,41.13,1042200.0],["2015-10-27",47.15,51.25,46.02,49.12,2873900.0],["2015-10-28",48.61,50.99,47.02,50.88,1907700.0],["2015-10-29",50.77,54.02,49.84,50.94,1047900.0],["2015-10-30",50.7,51.68,49.6,49.95,782800.0],["2015-11-02",50.27,52.93,49.44,52.13,752300.0],["2015-11-03",52.24,55.99,51.31,55.34,1415600.0],["2015-11-04",55.64,56.29,53.37,55.49,842600.0],["2015-11-05",55.06,57.96,54.58,55.95,742400.0],["2015-11-06",56.04,57.38,55.07,56.88,618100.0],["2015-11-09",56.63,57.31,55.18,55.82,1159100.0],["2015-11-10",55.8,56.36,54.85,56.27,757400.0],["2015-11-11",56.55,56.56,54.08,54.29,458300.0],["2015-11-12",53.29,55.98,53.13,54.15,444900.0],["2015-11-13",54.74,58.7,54.14,56.29,556000.0],["2015-11-16",56.15,56.8,54.53,55.72,481900.0],["2015-11-17",55.97,58.0,55.23,56.54,372800.0],["2015-11-18",56.81,58.73,56.35,57.94,477700.0],["2015-11-19",57.97,59.49,57.23,58.81,414200.0],["2015-11-20",59.1,60.65,57.69,60.5,1571200.0],["2015-11-23",60.2,62.84,60.02,61.54,842700.0],["2015-11-24",60.72,61.5,59.48,61.14,550100.0],["2015-11-25",61.76,65.37,61.5,64.93,956000.0],["2015-11-27",65.2,65.53,63.89,65.11,219900.0],["2015-11-30",65.36,65.36,62.83,64.75,583900.0],["2015-12-01",65.0,67.85,63.63,66.89,945300.0],["2015-12-02",66.63,67.36,62.67,63.19,972100.0],["2015-12-03",63.43,64.33,61.82,63.35,677200.0],["2015-12-04",63.67,64.64,63.02,64.48,488800.0],["2015-12-07",64.66,64.66,61.72,62.23,490300.0],["2015-12-08",61.58,64.24,60.7,63.16,387700.0],["2015-12-09",62.76,64.38,62.01,63.59,286400.0],["2015-12-10",63.36,64.69,63.36,63.94,426700.0],["2015-12-11",62.93,63.9,61.83,62.05,388100.0],["2015-12-14",61.84,63.29,61.28,62.43,389300.0],["2015-12-15",70.95,75.0,69.13,70.89,4063400.0],["2015-12-16",71.67,73.6,70.56,72.98,1196700.0],["2015-12-17",73.43,73.74,71.81,73.62,947200.0],["2015-12-18",73.2,77.5,72.87,76.11,1657900.0],["2015-12-21",77.06,77.39,72.36,75.08,828600.0],["2015-12-22",73.96,77.48,73.51,75.94,522400.0],["2015-12-23",76.44,79.35,75.37,78.29,413200.0],["2015-12-24",78.39,78.97,77.32,77.87,249300.0],["2015-12-28",76.87,78.38,76.7,76.97,324200.0],["2015-12-29",77.68,80.25,77.5,79.39,613900.0],["2015-12-30",79.05,79.88,76.79,77.02,633700.0],["2015-12-31",76.56,78.63,76.27,76.79,395500.0],["2016-01-04",75.0,76.45,72.42,75.63,847800.0],["2016-01-05",75.7,76.75,73.65,74.47,659700.0],["2016-01-06",72.94,75.78,72.43,75.12,804500.0],["2016-01-07",72.47,72.47,67.1,67.54,1904300.0],["2016-01-08",68.4,69.45,66.23,67.56,724600.0],["2016-01-11",68.18,68.47,61.69,63.55,1151000.0],["2016-01-12",64.36,66.76,62.54,64.84,727900.0],["2016-01-13",64.92,65.85,61.02,61.39,738100.0],["2016-01-14",62.06,67.76,58.85,65.5,928600.0],["2016-01-15",62.88,67.58,62.02,67.32,1158700.0],["2016-01-19",67.73,69.83,65.0,66.62,1619100.0],["2016-01-20",65.42,70.86,64.35,68.66,1482700.0],["2016-01-21",68.43,69.41,64.65,64.71,947900.0],["2016-01-22",66.45,66.63,63.68,66.01,997600.0],["2016-01-25",65.4,68.32,64.19,65.32,890100.0],["2016-01-26",65.97,66.68,63.7,64.98,512800.0],["2016-01-27",64.67,66.32,63.08,63.33,827900.0],["2016-01-28",63.82,64.0,56.75,57.56,1883100.0],["2016-01-29",57.65,60.0,54.8,59.42,1774800.0],["2016-02-01",59.12,64.3,58.81,63.84,1421300.0],["2016-02-02",63.05,64.79,60.26,61.48,629900.0],["2016-02-03",62.0,63.19,60.09,62.86,547600.0],["2016-02-04",62.6,65.06,61.6,64.22,454700.0],["2016-02-05",63.81,64.96,61.39,63.1,592300.0],["2016-02-08",62.09,62.2,56.72,58.22,775600.0],["2016-02-09",57.16,60.76,56.18,57.7,509200.0],["2016-02-10",58.46,60.8,57.5,57.92,533100.0],["2016-02-11",56.48,56.76,53.54,56.28,565300.0],["2016-02-12",57.05,59.9,55.29,57.04,458800.0],["2016-02-16",58.14,60.0,57.03,59.47,575900.0],["2016-02-17",60.0,62.75,58.0,61.94,643600.0],["2016-02-18",62.14,62.38,58.64,60.17,410700.0],["2016-02-19",59.86,61.78,59.0,61.43,564300.0],["2016-02-22",62.5,64.18,61.58,63.2,910100.0],["2016-02-23",62.84,63.2,59.91,60.39,502200.0],["2016-02-24",59.56,60.64,57.59,59.61,911800.0],["2016-02-25",55.05,61.92,55.0,57.26,1422500.0],["2016-02-26",57.43,58.47,51.5,56.02,2323800.0],["2016-02-29",55.87,55.89,49.68,52.01,1750800.0],["2016-03-01",51.95,52.63,50.05,51.13,1050500.0],["2016-03-02",50.87,54.62,50.06,54.57,747700.0],["2016-03-03",54.47,55.24,53.63,54.25,491700.0],["2016-03-04",54.43,55.45,53.16,54.25,517500.0],["2016-03-07",53.82,55.36,52.92,54.23,517300.0],["2016-03-08",53.87,54.69,50.0,50.13,578500.0],["2016-03-09",50.17,50.96,48.01,50.68,927600.0],["2016-03-10",51.28,51.99,49.7,50.35,483500.0],["2016-03-11",51.08,52.74,50.49,52.38,433100.0],["2016-03-14",52.38,55.14,51.66,54.0,683300.0],["2016-03-15",53.36,53.36,49.91,50.27,816100.0],["2016-03-16",50.0,52.08,47.64,48.24,680400.0],["2016-03-17",48.34,48.5,44.15,45.36,1395500.0],["2016-03-18",45.63,47.93,45.16,47.82,1055200.0],["2016-03-21",47.57,49.0,47.14,48.05,490200.0],["2016-03-22",47.69,51.16,47.69,50.09,671800.0],["2016-03-23",50.09,50.94,48.48,48.66,755700.0],["2016-03-24",48.13,50.0,46.69,48.71,349600.0],["2016-03-28",49.09,49.5,46.31,46.97,818100.0],["2016-03-29",46.57,50.49,46.06,50.31,775300.0],["2016-03-30",51.06,52.87,50.04,50.86,562300.0],["2016-03-31",50.74,54.22,50.2,52.98,539000.0],["2016-04-01",52.69,55.05,51.73,54.34,494100.0],["2016-04-04",54.54,57.5,54.27,55.51,668400.0],["2016-04-05",55.03,56.82,54.13,56.17,572900.0],["2016-04-06",56.44,58.5,55.75,57.96,707000.0],["2016-04-07",57.73,59.64,57.26,59.36,636600.0],["2016-04-08",59.97,61.86,59.43,60.58,607300.0],["2016-04-11",60.48,61.35,58.81,60.28,679100.0],["2016-04-12",60.05,61.84,59.13,60.65,781500.0],["2016-04-13",60.94,64.1,60.42,64.04,1304500.0],["2016-04-14",64.09,65.26,62.63,64.32,781500.0],["2016-04-15",63.94,64.87,63.22,64.56,365100.0],["2016-04-18",64.07,65.32,62.91,63.95,482700.0],["2016-04-19",64.98,65.64,63.53,64.11,476200.0],["2016-04-20",64.36,64.36,59.54,60.7,1191500.0],["2016-04-21",60.91,62.74,60.68,61.74,819700.0],["2016-04-22",59.78,62.5,59.78,61.91,752200.0],["2016-04-25",61.91,62.23,59.55,60.06,578900.0],["2016-04-26",59.95,60.92,58.35,60.09,358800.0],["2016-04-27",60.18,60.18,56.65,57.19,601200.0],["2016-04-28",57.16,57.64,55.33,55.55,937300.0],["2016-04-29",55.39,55.82,52.86,54.11,1273200.0],["2016-05-02",54.01,55.54,48.51,50.51,2805700.0],["2016-05-03",50.43,53.72,50.17,51.54,1394200.0],["2016-05-04",50.51,50.76,47.56,48.83,1388400.0],["2016-05-05",49.05,49.17,46.75,47.89,883900.0],["2016-05-06",47.48,47.85,45.67,47.36,998200.0],["2016-05-09",47.79,49.99,47.79,48.45,772800.0],["2016-05-10",48.71,50.0,47.29,49.59,745500.0],["2016-05-11",49.27,49.66,46.97,47.04,602200.0],["2016-05-12",47.3,47.66,43.4,43.76,1214000.0],["2016-05-13",43.78,44.55,42.82,43.21,909600.0],["2016-05-16",43.56,45.26,43.34,45.16,1494500.0],["2016-05-17",45.1,45.81,43.97,44.12,568800.0],["2016-05-18",43.77,45.44,42.85,43.7,983100.0],["2016-05-19",43.42,44.36,41.77,42.97,664100.0],["2016-05-20",43.36,44.1,42.18,43.9,746600.0],["2016-05-23",44.19,44.98,42.77,43.46,570000.0],["2016-05-24",43.6,46.75,43.11,46.02,1918500.0],["2016-05-25",45.62,45.62,42.14,43.44,2189700.0],["2016-05-26",43.38,44.06,42.7,43.7,757300.0],["2016-05-27",44.17,45.7,43.85,45.56,719900.0],["2016-05-31",45.86,47.6,45.61,46.51,882800.0],["2016-06-01",46.27,48.09,46.01,47.34,611800.0],["2016-06-02",47.49,48.59,46.81,48.18,351100.0],["2016-06-03",48.56,48.56,46.23,47.09,389400.0],["2016-06-06",46.95,48.62,46.47,48.4,452000.0],["2016-06-07",47.93,48.37,46.91,48.19,464200.0],["2016-06-08",48.14,48.14,46.78,47.04,441200.0],["2016-06-09",46.62,47.69,45.22,45.41,404400.0],["2016-06-10",44.92,45.3,43.14,44.07,609100.0],["2016-06-13",43.76,44.56,42.97,43.25,669500.0],["2016-06-14",43.14,43.66,41.51,42.15,506100.0],["2016-06-15",42.23,42.35,40.17,40.34,1083600.0],["2016-06-16",40.15,40.46,39.01,39.77,1438400.0],["2016-06-17",39.68,40.24,38.42,38.6,1187000.0],["2016-06-20",38.8,39.68,37.61,38.36,1756800.0],["2016-06-21",38.71,39.07,37.43,37.91,564000.0],["2016-06-22",37.92,39.05,36.65,37.93,875100.0],["2016-06-23",38.41,40.08,38.41,39.99,1321900.0],["2016-06-24",38.14,39.55,38.14,38.85,670200.0],["2016-06-27",38.75,39.61,37.37,37.98,716900.0],["2016-06-28",38.56,40.0,38.14,38.88,843700.0],["2016-06-29",39.02,39.9,36.5,38.01,1227900.0],["2016-06-30",38.05,38.33,31.08,33.73,3174800.0],["2016-07-01",33.82,35.24,32.16,33.48,2689200.0],["2016-07-05",33.32,35.0,32.48,33.49,963800.0],["2016-07-06",33.12,35.46,32.98,35.21,809200.0],["2016-07-07",35.15,36.02,35.15,35.86,647000.0],["2016-07-08",35.94,36.54,35.66,36.39,667400.0],["2016-07-11",36.44,37.4,36.04,36.49,541600.0],["2016-07-12",37.02,37.49,36.51,36.95,481100.0],["2016-07-13",37.34,37.34,34.61,34.78,654600.0],["2016-07-14",35.23,36.4,34.64,35.83,926400.0],["2016-07-15",36.06,37.33,35.67,36.79,527000.0],["2016-07-18",36.65,36.99,35.91,36.27,364800.0],["2016-07-19",36.21,36.47,35.12,35.69,386900.0],["2016-07-20",35.82,39.74,35.72,38.53,1731100.0],["2016-07-21",38.73,39.24,37.52,37.64,370500.0],["2016-07-22",37.65,38.41,36.71,38.35,476200.0],["2016-07-25",38.16,38.45,37.19,37.66,228600.0],["2016-07-26",37.27,37.63,36.25,36.69,308600.0],["2016-07-27",36.7,37.18,36.12,36.9,458100.0],["2016-07-28",36.84,37.67,36.55,37.47,524500.0],["2016-07-29",37.28,37.8,36.12,36.25,406500.0],["2016-08-01",36.2,38.62,36.06,37.58,1391300.0],["2016-08-02",37.78,38.51,37.22,38.08,640200.0],["2016-08-03",37.73,38.63,37.17,37.49,835800.0],["2016-08-04",41.99,45.98,40.9,44.63,3627900.0],["2016-08-05",44.74,44.74,42.31,43.54,956000.0],["2016-08-08",43.38,44.73,42.88,43.11,697600.0],["2016-08-09",43.61,46.22,42.92,45.4,764100.0],["2016-08-10",45.1,46.1,43.26,43.72,689900.0],["2016-08-11",43.87,45.12,43.87,44.96,511900.0],["2016-08-12",44.71,45.52,44.02,45.51,386500.0],["2016-08-15",45.4,45.99,44.82,45.27,463900.0],["2016-08-16",45.26,46.06,43.84,43.87,501100.0],["2016-08-17",44.09,44.84,42.77,43.15,386300.0],["2016-08-18",43.03,43.5,42.71,43.14,274700.0],["2016-08-19",43.12,43.14,42.08,42.34,415500.0],["2016-08-22",42.45,43.63,41.66,42.95,593100.0],["2016-08-23",43.02,44.04,42.85,43.4,351300.0],["2016-08-24",43.44,43.83,39.61,39.86,1116400.0],["2016-08-25",39.88,41.34,39.01,39.6,953800.0],["2016-08-26",39.4,40.77,39.21,40.21,599100.0],["2016-08-29",40.34,40.34,39.31,39.49,487500.0],["2016-08-30",39.65,41.6,39.45,41.08,840000.0],["2016-08-31",40.95,41.13,39.33,39.63,456200.0],["2016-09-01",39.79,40.48,39.47,40.37,538700.0],["2016-09-02",40.53,40.53,38.85,39.04,361000.0],["2016-09-06",39.2,41.24,39.2,40.79,548000.0],["2016-09-07",40.28,41.07,39.6,40.54,547700.0],["2016-09-08",40.35,41.25,40.0,41.18,421300.0],["2016-09-09",40.79,41.18,38.84,38.93,480000.0],["2016-09-12",39.01,40.37,38.87,40.32,484600.0],["2016-09-13",40.06,41.26,39.81,40.84,709100.0],["2016-09-14",41.08,41.92,40.39,40.87,532000.0],["2016-09-15",40.78,40.78,39.39,40.54,550400.0],["2016-09-16",40.65,42.5,40.17,42.33,1055200.0],["2016-09-19",42.67,43.31,40.74,41.11,766900.0],["2016-09-20",41.71,41.71,40.34,40.37,553700.0],["2016-09-21",39.0,39.59,35.87,36.81,3097000.0],["2016-09-22",37.25,37.88,36.4,37.52,940500.0],["2016-09-23",37.6,38.25,36.82,36.86,678300.0],["2016-09-26",36.22,36.62,34.92,35.0,1006800.0],["2016-09-27",35.08,35.7,34.65,35.46,661500.0],["2016-09-28",35.67,36.03,34.83,35.55,677100.0],["2016-09-29",35.59,35.65,34.01,34.02,947000.0],["2016-09-30",34.02,34.58,32.72,34.22,1132600.0],["2016-10-03",34.22,35.83,34.22,35.8,952400.0],["2016-10-04",35.61,36.0,35.13,35.63,395000.0],["2016-10-05",35.78,36.51,35.76,36.13,544400.0],["2016-10-06",35.97,36.09,34.1,34.76,545700.0],["2016-10-07",34.93,35.05,34.05,34.66,687600.0],["2016-10-10",35.16,35.85,34.7,35.73,893100.0],["2016-10-11",35.43,35.73,34.29,34.53,468800.0],["2016-10-12",34.47,34.84,33.23,33.64,683800.0],["2016-10-13",33.43,33.89,32.84,33.25,428900.0],["2016-10-14",33.03,33.58,32.74,33.19,536400.0],["2016-10-17",33.2,33.9,32.3,33.65,587100.0],["2016-10-18",33.75,35.05,33.4,34.65,621800.0],["2016-10-19",34.5,34.5,32.65,32.8,1210400.0],["2016-10-20",32.8,33.6,32.8,33.3,604400.0],["2016-10-21",33.25,34.35,33.15,33.6,602900.0],["2016-10-24",33.85,35.0,33.45,34.7,1020700.0],["2016-10-25",34.75,36.95,34.25,36.55,1368400.0],["2016-10-26",36.45,36.6,34.7,35.5,674900.0],["2016-10-27",36.55,36.6,34.35,34.4,614300.0],["2016-10-28",34.05,34.8,32.6,33.15,733400.0],["2016-10-31",33.15,33.15,31.8,31.8,651800.0],["2016-11-01",31.95,33.15,30.6,32.15,1514700.0],["2016-11-02",32.75,34.0,31.95,33.35,1006800.0],["2016-11-03",33.55,34.0,30.25,30.65,1255200.0],["2016-11-04",30.95,33.5,30.95,32.1,978100.0],["2016-11-07",32.8,32.85,30.55,31.2,1626400.0],["2016-11-08",30.85,32.35,30.65,31.65,605900.0],["2016-11-09",33.05,35.25,32.4,34.15,1540300.0],["2016-11-10",34.9,37.85,34.48,37.3,1679700.0],["2016-11-11",37.7,37.9,36.3,36.8,799600.0],["2016-11-14",36.95,37.6,36.78,37.5,761000.0],["2016-11-15",36.5,38.2,36.5,37.6,760800.0],["2016-11-16",37.5,37.55,36.4,36.5,588700.0],["2016-11-17",36.5,36.8,35.6,36.55,592600.0],["2016-11-18",36.75,36.75,35.78,36.0,933700.0],["2016-11-21",35.85,36.1,34.55,35.05,738600.0],["2016-11-22",35.0,35.35,33.8,34.35,950100.0],["2016-11-23",33.5,33.65,31.25,32.45,2438500.0],["2016-11-25",32.75,33.2,32.15,32.85,477400.0],["2016-11-28",32.65,33.0,31.25,31.4,930600.0],["2016-11-29",31.5,32.45,31.45,32.15,813000.0],["2016-11-30",32.2,32.25,31.55,31.85,1016200.0],["2016-12-01",31.7,31.85,30.0,30.55,1037100.0],["2016-12-02",30.45,31.4,29.95,30.25,879600.0],["2016-12-05",30.6,31.15,30.05,30.85,617600.0],["2016-12-06",31.05,32.13,30.05,32.0,963500.0],["2016-12-07",31.3,33.05,30.45,32.35,1033400.0],["2016-12-08",32.15,33.4,31.15,33.2,876400.0],["2016-12-09",33.35,34.4,33.05,33.35,1202900.0],["2016-12-12",32.95,33.2,31.35,31.6,1028500.0],["2016-12-13",31.55,32.35,31.48,31.68,532600.0],["2016-12-14",31.3,31.85,30.25,30.8,633200.0],["2016-12-15",30.8,31.38,30.75,31.25,449300.0],["2016-12-16",31.25,32.8,31.25,32.4,1176400.0],["2016-12-19",32.25,32.85,31.9,32.8,969500.0],["2016-12-20",32.65,33.1,31.6,31.9,765900.0],["2016-12-21",31.55,32.45,30.7,30.8,681000.0],["2016-12-22",30.9,31.85,30.6,31.6,745600.0],["2016-12-23",31.6,33.7,31.55,33.3,1065300.0],["2016-12-27",33.4,33.65,32.15,32.15,477800.0],["2016-12-28",32.15,32.25,30.65,30.9,565500.0],["2016-12-29",30.8,31.4,30.7,31.25,570100.0],["2016-12-30",31.55,32.7,31.55,32.3,894900.0],["2017-01-03",32.85,34.8,31.7,34.75,1414200.0],["2017-01-04",34.9,37.25,34.8,36.75,2277300.0],["2017-01-05",36.7,37.0,32.94,34.15,3215300.0],["2017-01-06",35.5,40.45,35.3,40.05,5222900.0],["2017-01-09",40.45,41.75,39.45,39.55,1666600.0],["2017-01-10",39.8,40.3,38.25,38.95,1064600.0],["2017-01-11",38.75,40.45,37.05,38.05,1785600.0],["2017-01-12",37.6,40.05,37.6,39.45,1199300.0],["2017-01-13",39.4,40.7,38.95,39.7,725200.0],["2017-01-17",39.05,39.73,37.75,39.5,1302700.0],["2017-01-18",39.75,39.8,38.45,39.6,938000.0],["2017-01-19",39.55,41.2,38.85,40.95,1065300.0],["2017-01-20",40.8,41.1,39.6,40.1,1028900.0],["2017-01-23",40.25,40.45,38.7,39.2,847000.0],["2017-01-24",39.3,39.8,38.78,38.95,424200.0],["2017-01-25",41.75,41.8,38.5,38.85,2724800.0],["2017-01-26",38.7,39.1,37.25,37.45,1098500.0],["2017-01-27",37.4,38.25,36.0,37.25,1172700.0],["2017-01-30",37.2,37.2,35.9,36.45,822400.0],["2017-01-31",36.35,38.63,35.75,38.45,852400.0],["2017-02-01",38.5,41.5,38.25,40.35,1466800.0],["2017-02-02",40.15,42.3,39.85,41.9,924500.0],["2017-02-03",42.15,42.65,41.1,42.5,575600.0],["2017-02-06",42.45,42.95,41.5,41.8,767500.0],["2017-02-07",42.0,42.15,41.25,41.75,934300.0],["2017-02-08",41.5,42.4,40.85,42.05,383700.0],["2017-02-09",42.05,43.45,42.05,42.4,664900.0],["2017-02-10",42.4,42.8,41.3,42.05,411900.0],["2017-02-13",42.45,42.45,41.1,41.6,863300.0],["2017-02-14",41.4,42.78,41.15,42.65,528100.0],["2017-02-15",42.35,44.65,42.35,44.15,659300.0],["2017-02-16",44.15,44.43,42.8,43.4,833900.0],["2017-02-17",43.45,44.05,42.95,43.7,439700.0],["2017-02-21",43.75,45.1,43.5,44.15,553500.0],["2017-02-22",44.95,44.95,42.65,43.15,547100.0],["2017-02-23",43.15,44.6,42.75,43.9,645300.0],["2017-02-24",44.0,44.35,42.95,43.45,447900.0],["2017-02-27",43.35,45.7,43.25,45.6,1287800.0],["2017-02-28",45.45,45.45,43.1,43.7,1318100.0],["2017-03-01",56.5,58.95,47.75,49.55,5990800.0],["2017-03-02",48.9,53.8,48.7,49.4,1905000.0],["2017-03-03",49.4,50.9,48.7,50.45,1077100.0],["2017-03-06",49.95,49.95,48.4,48.45,863100.0],["2017-03-07",47.8,48.8,47.0,48.65,1653900.0],["2017-03-08",49.4,50.75,48.05,48.4,3329200.0],["2017-03-09",48.3,48.65,45.93,47.0,1321500.0],["2017-03-10",47.45,47.5,45.95,46.65,693600.0],["2017-03-13",46.6,46.85,45.5,46.4,592500.0],["2017-03-14",48.15,48.15,46.05,46.7,1021400.0],["2017-03-15",46.85,48.45,46.3,48.0,869100.0],["2017-03-16",48.05,49.55,47.8,48.95,933100.0],["2017-03-17",48.75,48.75,46.65,47.4,1528600.0],["2017-03-20",47.5,49.23,47.5,48.65,590400.0],["2017-03-21",48.75,49.35,46.1,46.75,1266900.0],["2017-03-22",46.75,48.25,46.25,48.15,901400.0],["2017-03-23",48.0,48.45,46.4,46.95,996900.0],["2017-03-24",46.95,47.65,46.35,46.9,545100.0],["2017-03-27",46.55,47.85,46.1,47.55,575400.0],["2017-03-28",47.5,48.1,46.25,47.4,674500.0],["2017-03-29",47.4,48.35,47.25,47.6,549100.0],["2017-03-30",47.6,47.65,45.68,45.85,666600.0],["2017-03-31",45.85,46.1,45.15,45.6,583500.0],["2017-04-03",45.6,46.65,45.5,46.25,871200.0],["2017-04-04",46.2,46.75,45.35,46.15,527300.0],["2017-04-05",46.25,46.85,45.3,45.7,485300.0],["2017-04-06",45.8,46.45,45.25,46.0,721000.0],["2017-04-07",46.0,47.0,45.55,46.15,887600.0],["2017-04-10",46.4,47.7,45.7,47.0,560600.0],["2017-04-11",46.85,47.7,46.05,46.45,431200.0],["2017-04-12",46.4,46.65,44.85,45.5,743500.0],["2017-04-13",46.05,46.85,44.91,45.9,974100.0],["2017-04-17",45.95,46.25,45.3,45.7,596900.0],["2017-04-18",45.35,45.35,43.75,43.85,801800.0],["2017-04-19",44.15,45.5,44.0,45.0,739100.0],["2017-04-20",45.15,45.93,45.0,45.8,347200.0],["2017-04-21",45.6,45.95,44.88,45.2,392200.0],["2017-04-24",46.05,46.45,45.25,46.4,474000.0],["2017-04-25",46.7,47.5,46.2,46.3,468600.0],["2017-04-26",46.4,47.6,46.15,47.3,794200.0],["2017-04-27",47.35,48.35,46.25,48.05,671100.0],["2017-04-28",48.1,49.25,47.3,48.55,941700.0],["2017-05-01",48.6,49.35,47.95,48.9,694900.0],["2017-05-02",49.0,49.1,47.25,48.15,562200.0],["2017-05-03",47.8,47.83,45.05,45.8,1522800.0],["2017-05-04",45.5,47.65,45.0,46.8,1132700.0],["2017-05-05",46.65,47.9,45.43,47.85,748200.0],["2017-05-08",47.5,48.35,46.85,47.7,608400.0],["2017-05-09",47.95,49.0,47.95,48.8,908800.0],["2017-05-10",48.65,49.45,48.35,49.15,687400.0],["2017-05-11",48.95,52.48,48.6,51.15,1467800.0],["2017-05-12",50.9,52.15,50.75,51.7,584800.0],["2017-05-15",50.75,51.85,50.4,51.2,783100.0],["2017-05-16",51.5,51.6,50.3,50.45,347900.0],["2017-05-17",49.75,50.25,48.1,48.2,556600.0],["2017-05-18",48.25,48.4,47.0,48.05,448000.0],["2017-05-19",48.2,49.38,47.5,48.3,589300.0],["2017-05-22",48.35,48.73,47.0,47.0,555800.0],["2017-05-23",47.2,47.4,45.6,47.2,717000.0],["2017-05-24",47.2,47.45,45.85,46.3,555300.0],["2017-05-25",46.5,46.6,45.1,45.45,565800.0],["2017-05-26",45.45,45.75,44.65,45.15,476700.0],["2017-05-30",45.15,45.9,45.05,45.4,410100.0],["2017-05-31",45.6,45.95,43.96,44.4,476200.0],["2017-06-01",44.45,45.35,44.1,44.7,493500.0],["2017-06-02",44.95,45.45,44.0,44.1,647000.0],["2017-06-05",44.0,44.4,42.5,44.25,749000.0],["2017-06-06",43.95,44.9,43.2,44.2,626300.0],["2017-06-07",44.2,44.9,43.5,43.5,384100.0],["2017-06-08",43.4,44.85,42.71,44.5,396200.0],["2017-06-09",44.7,45.45,44.1,44.2,621500.0],["2017-06-12",43.95,44.0,42.05,42.2,672900.0],["2017-06-13",42.45,43.65,42.0,43.45,399700.0],["2017-06-14",43.7,45.4,43.25,44.2,395300.0],["2017-06-15",43.7,45.4,43.3,43.75,586300.0],["2017-06-16",43.5,44.1,41.9,42.3,899300.0],["2017-06-19",42.45,44.8,41.7,44.65,415800.0],["2017-06-20",44.25,46.2,43.55,43.58,600700.0],["2017-06-21",43.7,46.9,43.65,46.9,776600.0],["2017-06-22",46.95,48.8,46.85,47.85,627900.0],["2017-06-23",47.85,48.2,47.05,47.45,597700.0],["2017-06-26",47.6,48.9,47.2,47.45,288400.0],["2017-06-27",47.4,47.55,46.25,46.45,373400.0],["2017-06-28",46.6,47.78,46.6,47.2,270800.0],["2017-06-29",48.05,48.45,47.0,48.2,524900.0],["2017-06-30",48.3,48.4,47.6,47.7,326800.0],["2017-07-03",48.0,48.43,47.65,48.3,148700.0],["2017-07-05",48.25,49.4,47.65,49.1,457400.0],["2017-07-06",48.55,50.08,48.1,49.75,707200.0],["2017-07-07",49.9,50.8,49.6,50.4,599900.0],["2017-07-10",50.35,50.35,48.75,49.35,268300.0],["2017-07-11",49.25,50.7,49.25,49.7,332200.0],["2017-07-12",50.0,51.0,49.7,50.45,336300.0],["2017-07-13",50.65,51.1,49.6,50.0,446700.0],["2017-07-14",50.0,50.6,49.2,49.3,328700.0],["2017-07-17",49.25,50.08,49.0,49.15,489800.0],["2017-07-18",49.05,49.45,48.65,49.2,271300.0],["2017-07-19",49.5,50.0,48.65,49.0,438800.0],["2017-07-20",49.1,49.8,48.85,49.15,414600.0],["2017-07-21",49.65,49.8,47.5,47.65,385500.0],["2017-07-24",47.7,48.8,47.7,48.7,633900.0],["2017-07-25",44.35,45.0,40.35,42.65,5379200.0],["2017-07-26",42.45,43.0,41.48,41.63,1520200.0],["2017-07-27",41.2,41.95,39.25,39.55,2017900.0],["2017-07-28",39.35,40.8,39.3,40.0,964800.0],["2017-07-31",40.15,40.25,39.15,39.5,793500.0],["2017-08-01",39.65,39.85,37.9,39.15,1087200.0],["2017-08-02",37.9,40.3,37.35,38.4,1508700.0],["2017-08-03",38.3,38.6,37.5,37.8,1230300.0],["2017-08-04",38.0,38.0,36.9,37.23,934200.0],["2017-08-07",37.0,37.25,36.2,36.55,801700.0],["2017-08-08",36.8,37.38,35.9,36.7,1356300.0],["2017-08-09",36.55,36.8,35.9,36.65,515100.0],["2017-08-10",36.4,36.9,35.75,36.2,800600.0],["2017-08-11",36.4,36.75,35.4,36.4,670100.0],["2017-08-14",36.7,37.24,36.4,36.8,476000.0],["2017-08-15",36.75,37.2,36.1,37.05,630100.0],["2017-08-16",37.25,38.1,37.05,37.15,633500.0],["2017-08-17",37.2,38.15,36.0,36.05,634100.0],["2017-08-18",35.85,36.65,35.2,35.8,755900.0],["2017-08-21",36.55,36.7,35.24,35.75,503700.0],["2017-08-22",36.15,36.55,35.45,35.85,528800.0],["2017-08-23",34.75,36.15,34.35,36.0,762400.0],["2017-08-24",36.05,37.45,36.05,37.0,428200.0],["2017-08-25",37.05,37.2,35.73,35.75,354500.0],["2017-08-28",36.0,36.3,35.33,36.3,341300.0],["2017-08-29",36.1,36.9,35.45,36.65,405100.0],["2017-08-30",36.6,37.0,36.4,36.7,246900.0],["2017-08-31",36.95,38.15,36.9,38.1,483900.0],["2017-09-01",38.15,38.25,37.3,38.0,351700.0],["2017-09-05",37.85,37.9,36.75,36.9,535200.0],["2017-09-06",37.0,37.35,36.75,37.15,431000.0],["2017-09-07",37.15,37.3,36.15,36.4,346100.0],["2017-09-08",36.4,37.15,36.35,37.1,333000.0],["2017-09-11",37.45,38.03,37.1,37.5,452500.0],["2017-09-12",37.6,38.1,36.87,38.0,444000.0],["2017-09-13",37.85,38.05,36.5,37.8,1556400.0],["2017-09-14",37.7,38.25,37.35,37.85,393800.0],["2017-09-15",37.8,37.8,36.56,37.05,712200.0],["2017-09-18",36.95,37.95,35.45,36.3,952800.0],["2017-09-19",36.5,36.5,35.35,35.7,602300.0],["2017-09-20",35.6,36.65,35.15,35.9,648900.0],["2017-09-21",35.95,36.8,35.55,36.45,244600.0],["2017-09-22",36.45,37.6,36.35,37.2,373600.0],["2017-09-25",37.1,38.65,37.1,37.5,418700.0],["2017-09-26",37.45,38.3,37.4,38.15,435600.0],["2017-09-27",38.2,39.5,38.2,39.35,854200.0],["2017-09-28",39.2,39.7,38.3,38.7,616300.0],["2017-09-29",38.85,38.85,37.45,37.55,390700.0],["2017-10-02",37.5,38.65,37.2,37.8,589400.0],["2017-10-03",37.95,38.45,37.35,37.45,486400.0],["2017-10-04",37.35,37.9,36.05,36.3,624700.0],["2017-10-05",36.3,37.55,35.7,36.95,962700.0],["2017-10-06",36.7,37.15,35.75,36.55,830400.0],["2017-10-09",36.7,36.85,35.0,35.05,627200.0],["2017-10-10",35.15,35.6,34.25,34.95,507100.0],["2017-10-11",34.8,34.95,33.95,34.4,606300.0],["2017-10-12",34.2,34.54,33.45,34.2,694700.0],["2017-10-13",34.05,34.45,33.75,34.25,747000.0],["2017-10-16",34.2,35.45,34.2,34.55,488300.0],["2017-10-17",34.3,34.6,33.85,34.2,703700.0],["2017-10-18",34.25,34.8,33.0,33.05,799700.0],["2017-10-19",33.0,33.4,32.65,33.1,473600.0],["2017-10-20",33.45,33.9,33.15,33.5,481200.0],["2017-10-23",33.45,33.7,32.9,32.95,508400.0],["2017-10-24",33.1,33.9,32.75,33.4,759000.0],["2017-10-25",32.95,33.15,31.71,31.85,861100.0],["2017-10-26",30.25,32.75,29.81,32.55,1392900.0],["2017-10-27",32.65,33.45,32.35,33.2,1067300.0],["2017-10-30",31.85,33.5,31.5,33.15,1023800.0],["2017-10-31",33.0,33.28,31.85,32.05,1059300.0],["2017-11-01",32.4,33.3,32.2,32.6,797500.0],["2017-11-02",32.7,33.75,32.33,33.05,824800.0],["2017-11-03",33.8,36.56,33.75,36.1,1282000.0],["2017-11-06",35.9,37.0,35.8,36.3,580900.0],["2017-11-07",36.2,36.2,34.95,35.05,970800.0],["2017-11-08",39.5,43.6,37.65,41.0,2743900.0],["2017-11-09",41.15,41.3,39.4,40.15,978700.0],["2017-11-10",39.85,42.15,39.68,42.05,787400.0],["2017-11-13",41.65,43.3,41.2,42.75,1183100.0],["2017-11-14",42.4,42.4,38.33,39.92,1638900.0],["2017-11-15",39.25,39.25,37.8,38.73,858700.0],["2017-11-16",39.15,40.05,38.7,39.5,643300.0],["2017-11-17",39.4,40.8,39.25,40.25,716000.0],["2017-11-20",40.5,42.35,38.92,42.2,1246400.0],["2017-11-21",42.2,42.95,41.15,42.65,730800.0],["2017-11-22",43.25,45.45,43.0,44.5,1010900.0],["2017-11-24",44.7,46.15,44.6,45.95,532700.0],["2017-11-27",45.75,45.75,43.65,44.95,801600.0],["2017-11-28",45.4,47.55,45.05,46.95,590700.0],["2017-11-29",44.95,46.5,44.45,46.1,723800.0],["2017-11-30",46.35,46.95,45.65,46.2,455900.0],["2017-12-01",46.15,46.4,43.8,45.25,711300.0],["2017-12-04",45.8,46.3,43.35,43.95,784800.0],["2017-12-05",43.85,43.85,42.65,42.7,662300.0],["2017-12-06",42.5,43.45,41.3,43.3,665800.0],["2017-12-07",43.3,44.6,42.93,44.2,371500.0],["2017-12-08",44.5,45.15,43.8,44.8,751900.0],["2017-12-11",44.95,45.4,44.08,44.2,446100.0],["2017-12-12",44.3,45.75,43.85,45.35,404600.0],["2017-12-13",45.5,46.2,44.95,45.8,412700.0],["2017-12-14",45.75,46.25,44.25,44.7,298100.0],["2017-12-15",44.85,45.4,43.55,43.85,1480200.0],["2017-12-18",44.0,44.4,41.7,42.55,866200.0],["2017-12-19",42.65,43.35,40.95,41.65,750500.0],["2017-12-20",42.35,43.85,41.65,42.85,946200.0],["2017-12-21",43.05,44.5,43.05,43.55,382200.0],["2017-12-22",43.4,44.85,43.25,44.15,371400.0],["2017-12-26",44.0,45.5,43.45,45.4,344900.0],["2017-12-27",45.3,45.85,44.85,45.1,317500.0],["2017-12-28",45.35,45.9,44.15,45.45,276800.0],["2017-12-29",45.45,46.2,45.4,45.65,589200.0],["2018-01-02",45.65,46.7,45.55,46.3,793100.0],["2018-01-03",46.3,47.0,45.8,46.35,1064200.0],["2018-01-04",47.45,47.45,41.95,42.9,1920600.0],["2018-01-05",42.8,42.8,41.25,42.45,752700.0],["2018-01-08",42.5,43.2,41.7,42.7,521400.0],["2018-01-09",42.7,43.8,42.65,42.75,486000.0],["2018-01-10",42.35,42.35,37.95,41.5,1651900.0],["2018-01-11",41.75,42.5,41.5,42.23,739400.0],["2018-01-12",42.65,43.15,41.05,41.5,1031800.0],["2018-01-16",41.45,41.85,40.25,40.3,495300.0],["2018-01-17",40.45,40.9,39.8,40.3,514100.0],["2018-01-18",40.1,40.65,39.0,39.1,706600.0],["2018-01-19",39.4,39.4,37.5,38.75,1014100.0],["2018-01-22",38.85,39.7,38.55,39.35,782800.0],["2018-01-23",39.3,39.6,38.85,39.05,487000.0],["2018-01-24",39.0,39.2,38.0,38.95,621700.0],["2018-01-25",39.1,39.1,38.05,38.65,576000.0],["2018-01-26",38.9,40.4,38.4,40.2,826900.0],["2018-01-29",39.7,40.0,37.85,38.05,1052000.0],["2018-01-30",37.45,37.75,36.4,36.45,648900.0],["2018-01-31",36.6,36.95,35.35,36.4,1131000.0],["2018-02-01",36.2,39.65,36.0,38.95,1438800.0],["2018-02-02",38.35,39.8,37.8,38.5,1916300.0],["2018-02-05",38.15,39.65,36.9,37.2,1276500.0],["2018-02-06",36.4,38.35,36.4,37.6,584200.0],["2018-02-07",37.6,39.2,37.6,38.0,810800.0],["2018-02-08",38.15,39.1,35.4,35.8,1588400.0],["2018-02-09",36.35,38.45,35.9,37.4,1505300.0],["2018-02-12",37.55,40.25,35.05,36.35,3059000.0],["2018-02-13",37.1,37.2,35.6,35.9,1109500.0],["2018-02-14",35.45,36.5,34.75,36.1,645600.0],["2018-02-15",36.1,36.1,36.1,36.1,401000.0],["2018-02-16",31.45,32.0,29.35,30.15,3918200.0],["2018-02-20",29.7,31.95,29.65,31.25,1119700.0],["2018-02-21",30.85,31.65,30.0,30.15,835200.0],["2018-02-22",30.3,30.85,29.65,30.55,845700.0],["2018-02-23",30.9,31.35,30.3,31.25,684400.0],["2018-02-26",31.45,32.25,31.0,31.8,640400.0],["2018-02-27",31.95,32.4,30.8,31.2,967900.0],["2018-02-28",31.8,32.65,30.55,31.3,1251400.0],["2018-03-01",31.0,33.45,30.9,32.7,1143300.0],["2018-03-02",32.35,33.65,32.0,33.25,723600.0],["2018-03-05",33.25,33.55,31.35,31.88,961800.0],["2018-03-06",31.85,32.25,31.05,31.38,1022200.0],["2018-03-07",31.25,32.1,30.75,31.65,528800.0],["2018-03-08",31.6,32.05,31.25,31.7,457400.0],["2018-03-09",31.75,32.25,31.3,31.9,451000.0],["2018-03-12",31.95,32.75,31.25,32.25,809200.0],["2018-03-13",32.25,33.15,31.65,31.85,1248800.0],["2018-03-14",31.9,32.15,29.7,30.55,853800.0],["2018-03-15",30.45,30.6,29.65,30.15,832000.0],["2018-03-16",30.15,31.05,30.15,30.9,1023400.0],["2018-03-19",29.4,30.75,27.8,30.68,2311300.0],["2018-03-20",30.65,31.25,29.05,29.98,957900.0],["2018-03-21",29.9,32.4,29.35,32.25,1466700.0],["2018-03-22",32.2,32.75,31.15,32.0,916200.0],["2018-03-23",32.05,32.65,31.55,32.3,823700.0],["2018-03-26",32.75,32.75,31.48,31.8,796800.0],["2018-03-27",31.95,32.25,31.05,31.4,610100.0],["2018-03-28",31.6,32.05,30.7,30.95,626400.0],["2018-03-29",30.95,31.5,30.4,31.15,789800.0],["2018-04-02",30.75,31.1,26.95,27.5,2208800.0],["2018-04-03",27.5,28.6,27.1,28.0,1376600.0],["2018-04-04",27.8,29.2,27.35,28.85,734400.0],["2018-04-05",29.1,30.1,28.9,29.5,1006100.0],["2018-04-06",29.4,38.4,28.55,33.3,8861800.0],["2018-04-09",34.25,35.4,33.15,34.5,3037600.0],["2018-04-10",35.15,37.8,34.7,36.7,1634900.0],["2018-04-11",36.65,37.35,35.15,35.65,1069300.0],["2018-04-12",35.75,36.03,32.95,34.55,1935800.0],["2018-04-13",34.65,34.85,32.45,33.45,1628700.0],["2018-04-16",33.85,35.75,33.4,35.75,1127500.0],["2018-04-17",35.75,36.55,35.4,35.6,698500.0],["2018-04-18",35.55,36.2,35.45,35.7,605200.0],["2018-04-19",35.75,35.85,35.05,35.45,492000.0],["2018-04-20",35.3,36.65,35.15,36.0,757300.0],["2018-04-23",36.05,36.25,35.33,35.4,457600.0],["2018-04-24",35.25,36.8,34.95,35.3,520100.0],["2018-04-25",35.45,36.35,32.56,34.5,1273800.0],["2018-04-26",34.75,35.35,34.12,34.45,441900.0],["2018-04-27",34.5,34.75,33.15,33.65,807400.0],["2018-04-30",33.95,34.1,32.75,33.1,480100.0],["2018-05-01",33.15,34.55,32.6,34.0,645400.0],["2018-05-02",34.0,35.3,33.75,34.38,803700.0],["2018-05-03",33.05,34.9,31.9,33.1,1118700.0],["2018-05-04",32.35,34.7,31.7,33.95,879400.0],["2018-05-07",34.15,35.0,33.17,33.6,344200.0],["2018-05-08",33.5,34.0,32.5,32.8,887700.0],["2018-05-09",32.85,34.45,31.7,34.3,839800.0],["2018-05-10",34.6,35.1,34.05,34.35,510000.0],["2018-05-11",34.45,34.75,33.6,34.5,440300.0],["2018-05-14",34.75,35.85,34.5,34.8,512500.0],["2018-05-15",34.65,34.95,33.1,33.6,497700.0],["2018-05-16",33.7,35.6,33.7,34.6,797300.0],["2018-05-17",34.6,35.4,34.4,34.9,484300.0],["2018-05-18",35.05,35.2,34.45,34.9,471700.0],["2018-05-21",35.05,35.05,33.75,34.15,575100.0],["2018-05-22",34.2,34.55,33.8,34.05,237400.0],["2018-05-23",33.9,36.0,33.9,34.95,500600.0],["2018-05-24",34.9,35.67,34.65,35.35,310900.0],["2018-05-25",35.35,36.15,35.2,35.55,308000.0],["2018-05-29",35.5,35.85,34.95,35.2,307800.0],["2018-05-30",35.4,36.05,35.05,35.2,263000.0],["2018-05-31",35.25,35.3,34.2,34.25,298600.0],["2018-06-01",34.5,34.75,33.65,34.0,486900.0],["2018-06-04",33.9,34.1,32.5,34.0,440500.0],["2018-06-05",34.15,36.4,34.1,35.25,894900.0],["2018-06-06",35.55,37.55,35.15,37.5,1051600.0],["2018-06-07",37.7,38.4,36.25,36.45,816500.0],["2018-06-08",36.25,37.7,35.56,37.2,601900.0],["2018-06-11",37.05,37.85,36.6,37.75,643900.0],["2018-06-12",37.9,39.2,37.53,38.5,812700.0],["2018-06-13",38.35,38.98,37.7,38.35,635000.0],["2018-06-14",38.6,39.15,38.15,38.45,528400.0],["2018-06-15",38.4,38.4,37.55,37.65,603600.0],["2018-06-18",37.4,37.83,36.9,37.2,301900.0],["2018-06-19",37.05,38.15,36.55,38.05,507600.0],["2018-06-20",38.25,40.1,38.25,39.8,694500.0],["2018-06-21",36.0,36.41,33.6,34.25,3314400.0],["2018-06-22",34.35,34.35,32.91,33.75,1152100.0],["2018-06-25",33.5,33.5,31.43,32.1,960300.0],["2018-06-26",32.3,32.8,31.65,32.25,386500.0],["2018-06-27",32.15,32.45,30.45,30.55,570800.0],["2018-06-28",30.55,31.75,30.0,31.05,602500.0],["2018-06-29",31.35,32.35,30.95,32.05,525400.0],["2018-07-02",31.75,32.9,31.75,32.85,540900.0],["2018-07-03",32.9,33.5,31.51,33.1,206300.0],["2018-07-05",33.55,34.08,32.85,33.9,461900.0],["2018-07-06",34.0,34.57,33.6,34.0,441200.0],["2018-07-09",34.05,34.55,33.75,34.35,643100.0],["2018-07-10",35.6,35.6,33.7,34.5,985700.0],["2018-07-11",34.55,36.75,33.95,35.9,946800.0],["2018-07-12",36.25,37.1,35.95,36.5,479700.0],["2018-07-13",36.25,37.1,36.15,36.4,374700.0],["2018-07-16",36.75,36.9,35.7,36.65,311700.0],["2018-07-17",36.7,37.45,36.3,36.9,424100.0],["2018-07-18",37.0,37.05,36.55,37.05,359900.0],["2018-07-19",37.15,37.35,36.8,37.0,473100.0],["2018-07-20",37.0,37.55,36.75,37.25,315000.0],["2018-07-23",37.25,38.0,37.15,37.65,583100.0],["2018-07-24",37.85,38.25,36.4,36.85,383700.0],["2018-07-25",36.9,37.65,35.95,36.25,407100.0],["2018-07-26",38.25,40.8,37.75,40.8,1677800.0],["2018-07-27",40.55,41.65,40.48,41.0,810200.0],["2018-07-30",41.2,41.4,39.95,40.05,490600.0],["2018-07-31",40.05,40.66,39.8,40.2,494900.0],["2018-08-01",40.05,41.4,40.0,40.6,476400.0],["2018-08-02",41.65,43.63,40.85,43.0,1370100.0],["2018-08-03",45.05,46.4,43.7,45.2,1159300.0],["2018-08-06",43.65,45.9,42.0,45.2,795000.0],["2018-08-07",45.55,45.85,44.25,44.75,599600.0],["2018-08-08",44.6,45.55,44.45,45.1,637400.0],["2018-08-09",45.1,45.7,44.65,45.23,778800.0],["2018-08-10",45.1,46.3,45.1,45.95,425600.0],["2018-08-13",46.1,47.2,45.95,46.95,449800.0],["2018-08-14",46.8,47.66,46.75,46.8,369900.0],["2018-08-15",46.6,48.0,46.4,47.95,407900.0],["2018-08-16",47.95,48.4,45.9,46.2,999900.0],["2018-08-17",46.15,46.95,45.35,46.35,905400.0],["2018-08-20",46.65,46.65,44.8,45.0,557400.0],["2018-08-21",45.0,45.53,44.6,45.15,975800.0],["2018-08-22",45.05,45.9,44.35,45.25,568500.0],["2018-08-23",45.35,46.9,44.75,46.35,686700.0],["2018-08-24",46.5,46.6,45.05,46.2,369700.0],["2018-08-27",46.4,46.65,44.9,45.05,490100.0],["2018-08-28",45.0,45.35,44.28,45.3,503000.0],["2018-08-29",45.35,46.5,44.96,46.25,393900.0],["2018-08-30",44.6,46.5,44.6,45.9,310500.0],["2018-08-31",46.1,47.55,45.45,47.15,619900.0],["2018-09-04",43.35,47.5,43.35,46.7,566000.0],["2018-09-05",46.75,47.43,46.0,46.55,1018800.0],["2018-09-06",46.55,46.6,45.0,45.2,469000.0],["2018-09-07",45.1,45.9,44.9,44.95,548200.0],["2018-09-10",45.05,45.95,44.3,44.5,313900.0],["2018-09-11",44.25,45.55,44.25,45.4,343000.0],["2018-09-12",45.5,46.75,45.05,46.45,374300.0],["2018-09-13",46.7,47.65,46.25,47.35,517200.0],["2018-09-14",45.1,47.1,45.05,46.55,456000.0],["2018-09-17",46.5,46.5,45.28,46.25,477600.0],["2018-09-18",46.0,48.45,46.0,47.85,469300.0],["2018-09-19",48.35,52.6,47.9,51.35,1526000.0],["2018-09-20",51.7,52.1,49.85,52.0,918400.0],["2018-09-21",52.1,52.2,50.25,50.5,816100.0],["2018-09-24",50.7,51.75,50.25,50.45,334200.0],["2018-09-25",50.4,50.45,48.58,48.7,732500.0],["2018-09-26",48.5,49.4,45.55,48.95,1177600.0],["2018-09-27",48.85,49.7,47.95,48.4,388700.0],["2018-09-28",48.5,49.7,47.75,49.15,319100.0],["2018-10-01",49.05,49.95,47.62,47.73,437700.0],["2018-10-02",47.85,48.55,46.57,47.16,379000.0],["2018-10-03",47.29,48.08,47.17,47.36,275600.0],["2018-10-04",47.26,47.43,44.18,45.41,702900.0],["2018-10-05",45.79,46.53,44.8,45.34,669700.0],["2018-10-08",45.27,46.26,45.06,45.16,416100.0],["2018-10-09",45.8,47.61,45.52,47.4,482100.0],["2018-10-10",47.31,47.57,45.47,45.57,714800.0],["2018-10-11",45.25,46.41,44.04,44.05,382400.0],["2018-10-12",44.95,45.38,43.58,44.14,450400.0],["2018-10-15",44.02,45.91,43.71,45.32,363800.0],["2018-10-16",45.41,47.51,44.88,47.01,390300.0],["2018-10-17",46.79,48.49,46.71,48.04,506500.0],["2018-10-18",48.07,49.74,47.83,48.21,386200.0],["2018-10-19",48.2,48.36,46.71,47.0,227600.0],["2018-10-22",47.04,47.15,45.27,46.59,424700.0],["2018-10-23",46.06,47.15,45.4,46.56,417000.0],["2018-10-24",46.6,48.6,46.5,46.77,686100.0],["2018-10-25",46.88,47.14,45.01,46.18,415000.0],["2018-10-26",45.76,47.32,45.29,45.97,321300.0],["2018-10-29",46.5,48.1,45.87,47.1,490200.0],["2018-10-30",47.06,49.79,46.5,49.0,937600.0],["2018-10-31",49.24,49.4,47.58,48.89,605400.0],["2018-11-01",50.45,52.67,47.98,52.16,1401600.0],["2018-11-02",52.95,55.0,47.76,50.32,1075000.0],["2018-11-05",50.83,50.83,47.56,48.66,668600.0],["2018-11-06",48.72,50.19,47.86,49.65,487400.0],["2018-11-07",49.71,51.75,49.6,51.13,471000.0],["2018-11-08",51.05,51.47,50.33,50.95,530900.0],["2018-11-09",50.9,50.9,48.21,49.52,389400.0],["2018-11-12",49.74,49.99,46.97,48.34,543200.0],["2018-11-13",48.74,49.29,47.33,47.87,317600.0],["2018-11-14",48.03,48.46,46.28,47.54,585100.0],["2018-11-15",47.5,48.49,46.54,47.27,639000.0],["2018-11-16",46.91,47.21,46.29,46.8,462000.0],["2018-11-19",46.78,47.52,45.25,46.08,591800.0],["2018-11-20",45.59,46.59,44.73,45.91,542400.0],["2018-11-21",46.1,47.58,45.64,46.73,481000.0],["2018-11-23",46.33,47.86,45.65,46.67,227300.0],["2018-11-26",47.16,49.66,46.62,48.71,597800.0],["2018-11-27",48.22,49.97,47.01,47.4,347900.0],["2018-11-28",47.37,48.09,46.84,48.09,491000.0],["2018-11-29",47.82,49.09,47.65,48.01,235200.0],["2018-11-30",48.11,48.8,47.12,48.33,344100.0],["2018-12-03",48.33,48.9,47.02,48.62,311600.0],["2018-12-04",48.53,50.3,48.06,48.32,431100.0],["2018-12-06",48.0,48.66,47.36,48.14,404700.0],["2018-12-07",47.88,48.5,46.07,46.23,441500.0],["2018-12-10",46.12,46.97,44.66,46.31,418000.0],["2018-12-11",46.66,47.55,45.89,47.0,423600.0],["2018-12-12",47.3,48.53,46.65,47.25,349500.0],["2018-12-13",47.25,47.49,45.26,45.8,395900.0],["2018-12-14",45.5,45.73,44.79,45.26,365700.0],["2018-12-17",45.1,45.38,43.79,45.0,611700.0],["2018-12-18",45.51,46.0,42.87,43.79,415400.0],["2018-12-19",43.92,45.65,43.62,44.21,480000.0],["2018-12-20",44.23,44.6,41.58,42.7,504400.0],["2018-12-21",43.05,43.29,41.28,41.56,1013400.0],["2018-12-24",40.97,42.08,40.49,41.31,274300.0],["2018-12-26",41.48,43.95,41.23,43.92,419800.0],["2018-12-27",43.26,43.98,40.47,41.6,406400.0],["2018-12-28",41.63,43.03,41.48,42.51,434000.0],["2018-12-31",42.73,43.18,40.83,43.02,1041900.0],["2019-01-02",42.23,43.52,41.07,41.79,787900.0],["2019-01-03",42.16,42.56,37.71,37.81,1308900.0],["2019-01-04",38.16,39.2,35.58,38.06,1725400.0],["2019-01-07",38.22,39.46,37.36,37.83,898700.0],["2019-01-08",38.01,39.44,37.02,39.42,502900.0],["2019-01-09",39.54,39.8,38.24,38.29,396300.0],["2019-01-10",38.12,39.02,37.21,38.17,407200.0],["2019-01-11",37.9,38.92,37.27,38.36,344800.0],["2019-01-14",37.93,38.98,37.27,37.59,333100.0],["2019-01-15",37.6,37.95,37.05,37.36,533900.0],["2019-01-16",37.33,39.04,37.21,38.34,491500.0],["2019-01-17",38.31,38.75,37.34,38.73,489700.0],["2019-01-18",38.91,40.32,38.61,40.04,559200.0],["2019-01-22",39.97,41.18,38.61,40.46,593400.0],["2019-01-23",40.46,41.0,38.46,39.81,990900.0],["2019-01-24",39.79,39.79,38.14,38.71,526800.0],["2019-01-25",39.01,39.55,38.35,38.86,252600.0],["2019-01-28",38.52,39.37,37.94,39.24,297400.0],["2019-01-29",39.37,40.92,39.1,39.96,533500.0],["2019-01-30",40.09,41.03,39.53,40.8,822500.0],["2019-01-31",40.83,41.56,39.64,40.68,406600.0],["2019-02-01",38.59,40.18,38.52,39.26,678200.0],["2019-02-04",39.34,40.42,39.17,40.08,307900.0],["2019-02-05",40.18,40.6,39.07,39.15,508600.0],["2019-02-06",39.15,39.74,38.08,38.6,412500.0],["2019-02-07",38.25,38.42,37.16,37.47,499400.0],["2019-02-08",37.46,37.82,37.15,37.58,432800.0],["2019-02-11",37.43,37.8,37.04,37.77,361000.0],["2019-02-12",37.77,38.34,37.09,37.87,1208700.0],["2019-02-13",37.95,38.45,37.07,37.87,1482400.0],["2019-02-14",37.97,40.18,37.88,39.68,950600.0],["2019-02-15",39.76,40.95,39.37,40.68,478500.0],["2019-02-19",40.48,41.14,39.9,39.94,621000.0],["2019-02-20",39.98,40.33,39.19,40.25,494200.0],["2019-02-21",40.25,40.59,39.01,39.61,463300.0],["2019-02-22",39.7,40.38,39.28,39.71,291300.0],["2019-02-25",39.83,40.43,39.29,39.5,362000.0],["2019-02-26",39.48,40.53,39.07,40.39,438100.0],["2019-02-27",40.42,41.24,40.03,40.63,731100.0],["2019-02-28",44.0,45.42,40.49,41.18,1834700.0],["2019-03-01",41.26,42.29,37.89,42.17,1335300.0],["2019-03-04",42.28,42.58,39.93,40.76,734200.0],["2019-03-05",39.95,40.51,38.07,39.08,905700.0],["2019-03-06",39.16,39.23,37.17,37.34,817700.0],["2019-03-07",37.41,37.41,36.15,36.72,654800.0],["2019-03-08",36.28,36.56,35.07,36.47,731900.0],["2019-03-11",37.07,38.48,36.66,37.78,461200.0],["2019-03-12",37.75,38.17,37.27,37.59,490400.0],["2019-03-13",37.58,38.85,37.38,38.73,607500.0],["2019-03-14",38.61,39.84,38.61,39.29,348300.0],["2019-03-15",39.5,40.13,38.52,38.62,512100.0],["2019-03-18",38.64,39.43,38.27,39.42,344400.0],["2019-03-19",39.57,40.91,39.11,40.78,580900.0],["2019-03-20",40.79,41.18,39.61,39.7,687500.0],["2019-03-21",39.54,40.29,39.46,39.75,349400.0],["2019-03-22",39.5,39.85,38.22,38.22,271700.0],["2019-03-25",38.26,38.84,37.9,37.99,536100.0],["2019-03-26",38.34,39.02,38.13,38.49,217600.0],["2019-03-27",38.35,38.45,37.55,38.22,319400.0],["2019-03-28",38.38,38.78,38.02,38.1,239300.0],["2019-03-29",38.2,39.07,37.88,38.06,513100.0],["2019-04-01",38.3,38.64,37.11,37.43,484900.0],["2019-04-02",37.48,38.56,37.33,37.97,581000.0],["2019-04-03",38.24,39.16,38.24,38.85,356800.0],["2019-04-04",38.86,39.43,38.73,39.13,255700.0],["2019-04-05",39.15,40.24,38.91,39.73,595600.0],["2019-04-08",39.54,39.93,38.94,39.88,319600.0],["2019-04-09",39.78,39.78,38.78,38.91,260400.0],["2019-04-10",38.92,39.32,37.8,38.09,533100.0],["2019-04-11",38.31,38.31,37.2,37.79,374800.0],["2019-04-12",38.04,38.21,37.22,37.77,254700.0],["2019-04-15",37.77,38.1,37.34,37.85,302500.0],["2019-04-16",38.15,38.63,37.78,38.12,243800.0],["2019-04-17",38.09,38.82,35.78,36.57,572900.0],["2019-04-18",36.6,36.99,35.64,36.81,410300.0],["2019-04-22",36.81,38.81,36.75,38.75,636900.0],["2019-04-23",39.1,39.89,38.11,39.15,429800.0],["2019-04-24",39.14,41.55,38.97,40.32,649100.0],["2019-04-25",40.38,40.74,39.27,40.19,492000.0],["2019-04-26",40.41,40.55,39.17,40.07,393900.0],["2019-04-29",40.25,41.1,39.73,39.84,506600.0],["2019-04-30",39.95,40.32,39.1,39.82,521500.0],["2019-05-01",45.47,47.5,44.01,46.25,3383400.0],["2019-05-02",44.8,48.04,44.4,47.93,1975000.0],["2019-05-03",48.65,49.5,46.17,46.81,1369300.0],["2019-05-06",46.57,47.98,46.27,46.65,787500.0],["2019-05-07",46.28,46.66,45.7,46.29,976700.0],["2019-05-08",46.25,46.95,45.85,46.24,598000.0],["2019-05-09",45.76,47.69,45.01,46.98,471800.0],["2019-05-10",46.77,48.79,46.42,47.97,711800.0],["2019-05-13",47.12,48.21,46.38,46.9,698900.0],["2019-05-14",47.13,47.13,45.89,46.59,491700.0],["2019-05-15",46.16,46.31,45.14,45.6,951800.0],["2019-05-16",45.73,46.49,44.24,44.43,866000.0],["2019-05-17",44.33,44.68,43.54,43.73,419100.0],["2019-05-20",43.47,43.71,42.71,43.32,318400.0],["2019-05-21",43.42,44.07,43.13,43.88,356400.0],["2019-05-22",43.65,43.92,42.77,43.46,364900.0],["2019-05-23",43.04,43.57,42.14,43.33,340700.0],["2019-05-24",43.62,44.03,43.26,43.33,375100.0],["2019-05-28",43.5,43.74,42.47,42.57,321200.0],["2019-05-29",42.3,43.33,41.64,42.96,565000.0],["2019-05-30",43.0,44.83,43.0,44.46,744800.0],["2019-05-31",44.08,44.29,42.69,43.51,606100.0],["2019-06-03",43.59,43.83,42.38,42.52,554300.0],["2019-06-04",42.66,43.68,42.46,43.43,521800.0],["2019-06-05",43.5,44.06,43.01,43.54,347300.0],["2019-06-06",43.53,43.53,42.07,42.31,454800.0],["2019-06-07",42.45,44.33,41.9,44.24,498200.0],["2019-06-10",44.28,44.65,42.21,43.04,640400.0],["2019-06-11",43.87,44.25,41.38,43.06,562400.0],["2019-06-12",43.5,44.35,42.76,43.44,323800.0],["2019-06-13",43.4,44.91,43.33,44.08,441700.0],["2019-06-14",43.92,44.32,43.43,43.66,401600.0],["2019-06-17",43.83,43.83,42.41,42.78,514300.0],["2019-06-18",42.89,44.58,42.54,43.77,406200.0],["2019-06-19",43.94,44.18,42.94,43.63,516800.0],["2019-06-20",43.86,44.64,43.49,43.68,322300.0],["2019-06-21",43.66,44.22,42.53,43.98,523300.0],["2019-06-24",43.96,43.96,42.74,43.12,400700.0],["2019-06-25",43.3,44.27,42.93,43.56,492400.0],["2019-06-26",43.8,43.91,42.93,43.2,360200.0],["2019-06-27",43.49,44.69,43.36,43.94,316900.0],["2019-06-28",43.93,45.5,43.38,43.49,684100.0],["2019-07-01",43.88,43.89,41.88,42.55,488300.0],["2019-07-02",42.55,43.0,41.63,42.54,308900.0],["2019-07-03",42.62,43.42,42.49,43.18,167400.0],["2019-07-05",43.05,44.2,43.03,43.26,458100.0],["2019-07-08",43.15,43.7,42.16,43.27,822600.0],["2019-07-09",43.2,43.65,42.73,43.42,586300.0],["2019-07-10",43.59,43.82,42.91,43.14,307200.0],["2019-07-11",43.16,43.86,42.19,42.25,659500.0],["2019-07-12",42.04,42.07,40.78,41.28,415400.0],["2019-07-15",41.24,41.44,40.51,40.86,327600.0],["2019-07-16",40.86,41.35,40.51,40.91,306100.0],["2019-07-17",41.08,41.79,40.41,40.48,360800.0],["2019-07-18",40.35,40.72,39.64,40.46,301800.0],["2019-07-19",40.35,40.82,39.68,39.88,340300.0],["2019-07-22",39.88,39.96,39.11,39.64,365500.0],["2019-07-23",39.69,40.07,38.87,40.0,447600.0],["2019-07-24",41.3,42.7,40.65,42.48,972900.0],["2019-07-25",42.61,42.68,41.68,42.16,801100.0],["2019-07-26",42.41,44.08,41.81,43.97,584300.0],["2019-07-29",44.02,44.69,43.59,44.34,774400.0],["2019-07-30",44.17,45.04,43.78,44.99,456600.0],["2019-07-31",44.86,45.28,41.86,43.89,497000.0],["2019-08-01",43.82,44.59,42.7,44.01,561400.0],["2019-08-02",43.76,44.21,43.37,43.75,568600.0],["2019-08-05",42.98,43.47,42.47,43.14,442300.0],["2019-08-06",43.38,43.63,42.95,43.61,299100.0],["2019-08-07",43.11,44.04,42.65,43.84,387400.0],["2019-08-08",45.5,45.5,40.37,42.36,1508700.0],["2019-08-09",41.83,43.03,41.21,42.47,751500.0],["2019-08-12",41.97,41.97,40.21,40.39,981800.0],["2019-08-13",40.41,40.72,39.47,40.14,779000.0],["2019-08-14",39.49,39.68,38.75,39.2,636200.0],["2019-08-15",39.45,39.71,38.52,38.94,890700.0],["2019-08-16",39.0,39.43,38.04,38.22,539900.0],["2019-08-19",38.66,38.67,37.74,37.9,393800.0],["2019-08-20",37.81,38.32,37.22,37.95,422900.0],["2019-08-21",38.39,39.57,38.2,39.38,484100.0],["2019-08-22",39.63,39.74,37.93,37.94,486800.0],["2019-08-23",37.93,38.15,36.4,36.54,615300.0],["2019-08-26",36.9,37.08,36.38,36.98,424300.0],["2019-08-27",37.32,37.59,36.57,36.9,543100.0],["2019-08-28",36.66,36.87,35.85,36.07,477900.0],["2019-08-29",36.26,37.84,36.09,37.25,489000.0],["2019-08-30",37.15,37.38,35.69,37.24,547100.0],["2019-09-03",36.98,37.51,36.2,36.38,420000.0],["2019-09-04",36.56,36.61,35.95,36.57,516400.0],["2019-09-05",36.77,37.48,36.5,36.67,550500.0],["2019-09-06",36.71,37.02,35.9,35.9,297900.0],["2019-09-09",35.79,36.0,34.64,35.66,538000.0],["2019-09-10",35.49,36.87,35.11,36.74,732200.0],["2019-09-11",36.75,37.45,36.55,37.41,460700.0],["2019-09-12",37.49,37.87,37.03,37.25,386100.0],["2019-09-13",37.4,38.35,37.18,38.15,432700.0],["2019-09-16",37.9,38.1,37.28,37.63,465600.0],["2019-09-17",37.49,38.23,37.44,37.95,374400.0],["2019-09-18",37.96,38.19,36.79,37.16,275300.0],["2019-09-19",37.1,37.92,36.92,37.09,371800.0],["2019-09-20",37.09,37.52,37.04,37.16,464800.0],["2019-09-23",37.12,37.56,36.76,37.19,200900.0],["2019-09-24",37.31,37.98,37.01,37.89,744300.0],["2019-09-25",39.9,41.08,39.85,40.55,3762700.0],["2019-09-26",40.37,40.91,39.29,39.85,1662100.0],["2019-09-27",39.79,40.42,39.24,40.0,9517400.0],["2019-09-30",39.93,39.93,37.66,38.07,1144600.0],["2019-10-01",37.94,38.51,36.67,36.92,818600.0],["2019-10-02",36.35,37.2,36.24,36.31,589600.0],["2019-10-03",36.16,38.43,35.45,38.39,960000.0],["2019-10-04",38.39,38.85,36.5,38.71,1186100.0],["2019-10-07",38.77,39.81,38.37,39.19,726000.0],["2019-10-08",38.98,39.02,37.91,37.94,380200.0],["2019-10-09",38.1,38.1,36.46,36.78,550400.0],["2019-10-10",36.94,37.17,36.3,36.77,431900.0],["2019-10-11",36.95,38.07,36.7,37.69,486500.0],["2019-10-14",37.53,37.92,36.5,36.61,332100.0],["2019-10-15",36.84,38.52,36.37,38.1,884000.0],["2019-10-16",37.96,39.2,37.71,39.03,654800.0],["2019-10-17",39.32,39.6,38.54,38.92,535600.0],["2019-10-18",38.73,39.33,38.38,38.85,397300.0],["2019-10-21",39.05,39.73,38.4,39.63,399000.0],["2019-10-22",39.88,40.41,39.29,39.48,442300.0],["2019-10-23",39.63,39.67,38.03,39.3,255100.0],["2019-10-24",39.51,39.51,38.88,38.98,231800.0],["2019-10-25",38.84,40.01,38.55,39.64,393500.0],["2019-10-28",39.77,40.24,39.26,39.91,372700.0],["2019-10-29",40.04,41.46,40.02,40.75,442000.0],["2019-10-30",40.75,41.26,40.07,40.7,413500.0],["2019-10-31",40.41,40.86,40.02,40.49,396700.0],["2019-11-01",40.46,41.38,40.04,41.23,449700.0],["2019-11-04",41.52,42.15,41.0,41.68,497000.0],["2019-11-05",41.8,42.6,41.35,42.22,411400.0],["2019-11-06",42.79,43.3,41.54,41.6,513700.0],["2019-11-07",38.21,43.11,37.25,42.62,747900.0],["2019-11-08",42.64,45.18,42.51,44.02,711300.0],["2019-11-11",43.79,44.13,42.24,43.51,386100.0],["2019-11-12",43.54,44.02,42.69,42.84,474600.0],["2019-11-13",42.53,43.13,42.33,42.87,298200.0],["2019-11-14",42.81,43.0,42.26,42.58,349700.0],["2019-11-15",42.78,43.03,42.2,42.92,557100.0],["2019-11-18",42.79,43.42,42.56,43.07,338600.0],["2019-11-19",43.12,43.49,42.6,42.92,533300.0],["2019-11-20",42.69,44.74,42.69,44.2,793200.0],["2019-11-21",44.34,44.54,43.96,44.08,407700.0],["2019-11-22",44.29,44.72,43.69,44.23,499500.0],["2019-11-25",44.5,46.01,44.4,45.54,606400.0],["2019-11-26",45.51,45.62,44.38,44.75,507100.0],["2019-11-27",44.92,45.82,44.6,45.65,710600.0],["2019-11-29",45.9,46.8,45.57,46.22,343700.0],["2019-12-02",46.04,46.68,45.4,46.17,610600.0],["2019-12-03",45.81,46.85,45.56,46.04,1054100.0],["2019-12-04",46.18,46.48,45.33,46.3,428100.0],["2019-12-05",46.14,46.19,45.22,45.35,442100.0],["2019-12-06",45.65,46.1,45.43,45.87,306500.0],["2019-12-09",45.87,46.13,45.48,45.55,451400.0],["2019-12-10",45.46,46.18,45.24,46.18,295400.0],["2019-12-11",45.83,46.39,45.29,45.54,307100.0],["2019-12-12",45.6,46.17,45.36,45.51,343200.0],["2019-12-13",45.25,45.88,45.09,45.68,460300.0],["2019-12-16",45.94,46.49,45.45,45.57,530700.0],["2019-12-17",45.66,46.16,45.31,45.89,755700.0],["2019-12-18",45.97,46.76,45.97,46.53,567300.0],["2019-12-19",46.54,47.13,46.29,46.83,345000.0],["2019-12-20",46.98,47.42,45.43,45.66,807400.0],["2019-12-23",45.92,46.17,45.3,45.87,402700.0],["2019-12-24",45.96,46.37,45.01,46.23,225400.0],["2019-12-26",46.4,46.63,45.32,45.39,243700.0],["2019-12-27",45.69,45.69,44.3,44.58,385200.0],["2019-12-30",44.8,44.97,43.41,44.36,574800.0],["2019-12-31",44.51,45.37,44.12,45.3,651800.0],["2020-01-02",45.38,45.61,44.18,45.58,402400.0],["2020-01-03",45.02,45.93,44.31,44.68,460400.0],["2020-01-06",44.28,44.34,43.64,43.87,416600.0],["2020-01-07",44.04,44.39,42.47,42.59,575200.0],["2020-01-08",42.65,43.41,42.1,43.1,498000.0],["2020-01-09",45.21,45.21,42.56,42.9,1071500.0],["2020-01-10",43.14,44.44,42.0,42.4,542800.0],["2020-01-13",42.25,42.94,41.95,42.85,447000.0],["2020-01-14",42.69,43.45,42.51,43.29,341300.0],["2020-01-15",43.28,43.57,42.34,42.5,310400.0],["2020-01-16",42.6,44.28,42.55,44.0,731300.0],["2020-01-17",44.09,44.62,43.36,43.82,626500.0],["2020-01-21",43.7,44.06,42.74,43.89,421600.0],["2020-01-22",44.1,44.57,43.66,44.49,397900.0],["2020-01-23",44.49,44.67,43.91,43.94,368700.0],["2020-01-24",44.76,44.86,43.66,43.81,289100.0],["2020-01-27",43.26,44.46,43.04,43.96,262100.0],["2020-01-28",44.1,44.53,42.78,43.46,432700.0],["2020-01-29",43.67,43.73,42.85,43.33,373800.0],["2020-01-30",42.98,43.36,42.42,43.02,346700.0],["2020-01-31",42.82,43.23,42.11,43.22,315300.0],["2020-02-03",43.36,44.25,43.24,43.43,476200.0],["2020-02-04",43.84,44.17,43.26,43.81,260200.0],["2020-02-05",44.1,45.53,44.0,45.06,428200.0],["2020-02-06",45.22,46.81,44.82,46.71,771800.0],["2020-02-07",46.49,47.65,46.14,47.33,350100.0],["2020-02-10",47.24,50.35,47.19,49.71,979300.0],["2020-02-11",50.38,51.0,49.31,49.98,643900.0],["2020-02-12",50.0,50.19,49.02,49.5,358100.0],["2020-02-13",49.41,49.41,48.73,49.06,202600.0],["2020-02-14",49.05,50.28,48.17,49.99,600400.0],["2020-02-18",50.13,50.68,49.98,50.07,516700.0],["2020-02-19",50.18,51.35,49.89,50.7,685200.0],["2020-02-20",51.3,51.3,47.29,50.02,1418700.0],["2020-02-21",50.44,50.44,47.99,48.49,688800.0],["2020-02-24",47.5,48.91,46.84,47.18,491100.0],["2020-02-25",47.6,48.21,45.61,46.28,356200.0],["2020-02-26",46.4,47.17,44.09,45.14,730700.0],["2020-02-27",44.44,44.61,42.47,42.82,699700.0],["2020-02-28",41.38,43.46,40.83,43.38,939900.0],["2020-03-02",43.5,43.83,42.5,43.59,695100.0],["2020-03-03",43.43,43.87,40.81,41.48,1013100.0],["2020-03-04",42.09,42.64,41.08,41.94,490000.0],["2020-03-05",41.25,42.47,41.07,41.31,514000.0],["2020-03-06",40.11,40.64,38.21,40.12,880300.0],["2020-03-09",38.2,38.82,36.38,36.77,820500.0],["2020-03-10",37.6,38.97,35.79,36.9,1109400.0],["2020-03-11",36.16,37.03,34.42,35.19,1073900.0],["2020-03-12",33.41,34.88,31.9,33.11,2230300.0],["2020-03-13",35.37,35.64,32.74,35.09,1306800.0],["2020-03-16",32.3,33.01,29.42,30.14,1070000.0],["2020-03-17",30.7,32.11,29.25,31.19,1087300.0],["2020-03-18",29.69,31.95,27.9,30.9,1124500.0],["2020-03-19",30.57,33.72,30.57,32.52,1390500.0],["2020-03-20",33.64,34.47,30.68,31.43,1025200.0],["2020-03-23",31.22,31.96,27.46,28.4,802400.0],["2020-03-24",30.25,31.99,29.27,30.27,799000.0],["2020-03-25",30.42,32.12,30.16,30.42,646500.0],["2020-03-26",30.55,32.71,29.94,32.44,1020700.0],["2020-03-27",31.4,33.24,30.52,31.73,940300.0],["2020-03-30",31.81,33.73,31.74,33.71,636700.0],["2020-03-31",33.48,33.99,32.94,33.53,429300.0],["2020-04-01",32.96,33.99,32.0,32.22,762600.0],["2020-04-02",32.35,33.22,31.4,32.58,501100.0],["2020-04-03",32.43,32.86,30.5,30.8,427900.0],["2020-04-06",32.12,33.0,31.19,32.0,698300.0],["2020-04-07",33.15,35.28,32.5,32.63,912900.0],["2020-04-08",32.8,33.81,31.27,33.39,633200.0],["2020-04-09",33.76,35.76,33.61,35.69,608500.0],["2020-04-13",35.89,36.0,34.45,34.9,448400.0],["2020-04-14",36.46,37.43,35.36,37.21,462500.0],["2020-04-15",36.28,36.68,35.15,35.5,399200.0],["2020-04-16",35.53,36.14,33.47,33.71,694900.0],["2020-04-17",34.8,38.89,34.51,38.1,1152600.0],["2020-04-20",37.61,39.35,37.32,38.4,576700.0],["2020-04-21",37.53,38.66,36.04,36.9,947700.0],["2020-04-22",37.64,38.7,36.68,38.03,511600.0],["2020-04-23",38.41,39.85,38.41,38.88,390500.0],["2020-04-24",39.0,40.46,38.68,39.79,593700.0],["2020-04-27",40.41,41.81,40.05,41.22,724200.0],["2020-04-28",41.91,42.12,40.08,40.3,512300.0],["2020-04-29",40.94,43.07,40.3,41.97,647800.0],["2020-04-30",41.63,42.3,40.36,41.29,555900.0],["2020-05-01",40.98,40.98,38.02,38.53,573200.0],["2020-05-04",38.46,40.77,38.03,40.62,440500.0],["2020-05-05",41.01,41.68,40.94,41.25,413300.0],["2020-05-06",41.88,42.88,41.16,41.74,394200.0],["2020-05-07",44.16,44.68,41.32,42.35,727200.0],["2020-05-08",43.29,43.73,41.19,42.07,566500.0],["2020-05-11",41.31,45.13,41.24,44.2,808700.0],["2020-05-12",44.28,45.83,42.92,43.01,794100.0],["2020-05-13",42.93,44.41,40.87,41.01,854600.0],["2020-05-14",40.42,41.45,39.35,40.28,565800.0],["2020-05-15",40.28,41.7,39.88,41.46,709400.0],["2020-05-18",42.06,43.66,42.06,43.31,624000.0],["2020-05-19",42.89,43.59,42.33,42.59,415500.0],["2020-05-20",43.39,46.28,42.8,46.1,1038100.0],["2020-05-21",46.27,46.27,44.13,45.08,425200.0],["2020-05-22",45.13,45.64,44.28,45.1,530000.0],["2020-05-26",46.4,46.46,44.41,44.54,405700.0],["2020-05-27",43.27,44.72,42.48,44.65,702000.0],["2020-05-28",45.23,45.68,44.17,44.51,403100.0],["2020-05-29",44.17,44.38,42.53,43.95,712000.0],["2020-06-01",43.55,45.21,43.47,44.58,349100.0],["2020-06-02",44.92,45.16,43.15,43.58,509300.0],["2020-06-03",43.82,46.74,43.01,46.12,938800.0],["2020-06-04",45.29,48.06,45.07,46.92,871200.0],["2020-06-05",47.26,49.36,46.68,48.55,644900.0],["2020-06-08",48.92,48.92,47.42,48.52,597400.0],["2020-06-09",47.58,48.66,47.01,47.65,594700.0],["2020-06-10",47.62,48.29,46.7,46.77,363600.0],["2020-06-11",45.78,46.03,42.42,42.53,980200.0],["2020-06-12",42.91,43.62,41.22,42.56,555000.0],["2020-06-15",41.92,43.65,40.96,43.41,424000.0],["2020-06-16",44.46,45.38,43.3,45.33,475900.0],["2020-06-17",45.18,46.12,44.61,44.65,314200.0],["2020-06-18",44.2,45.08,43.87,44.53,310100.0],["2020-06-19",45.28,46.03,44.26,45.04,837500.0],["2020-06-22",44.95,45.59,44.42,45.17,267700.0],["2020-06-23",45.65,46.71,45.54,46.03,279200.0],["2020-06-24",45.25,45.78,43.7,45.31,680900.0],["2020-06-25",45.38,46.36,44.47,45.26,622000.0],["2020-06-26",44.9,45.4,42.67,44.09,1224700.0],["2020-06-29",48.72,52.49,47.47,52.02,2574900.0],["2020-06-30",51.9,53.05,51.06,52.47,941500.0],["2020-07-01",53.05,54.69,52.07,53.14,1544500.0],["2020-07-02",55.97,56.0,52.0,52.37,972900.0],["2020-07-06",54.07,55.2,52.9,54.26,805800.0],["2020-07-07",52.5,56.25,52.03,54.17,2041400.0],["2020-07-08",54.64,56.69,53.85,56.54,2513200.0],["2020-07-09",56.89,58.19,55.8,57.52,1374200.0],["2020-07-10",57.5,58.45,56.86,57.8,509200.0],["2020-07-13",58.5,59.93,55.22,55.58,1074300.0],["2020-07-14",55.77,56.68,54.19,55.33,742100.0],["2020-07-15",56.88,58.6,56.02,57.48,677300.0],["2020-07-16",56.4,56.76,55.06,55.82,452500.0],["2020-07-17",55.85,56.25,55.24,55.59,486800.0],["2020-07-20",55.44,55.62,54.33,54.85,353900.0],["2020-07-21",55.4,55.95,54.74,54.92,512800.0],["2020-07-22",54.69,55.3,53.82,54.24,352600.0],["2020-07-23",53.36,54.42,53.14,53.87,390400.0],["2020-07-24",53.72,54.06,52.06,52.43,445300.0],["2020-07-27",52.48,53.64,52.25,53.35,251300.0],["2020-07-28",53.06,53.85,51.48,51.97,465800.0],["2020-07-29",52.31,53.1,51.54,52.72,402900.0],["2020-07-30",52.22,53.71,52.15,53.12,428300.0],["2020-07-31",53.38,53.42,51.93,52.61,587700.0],["2020-08-03",52.68,55.13,52.6,54.89,1604400.0],["2020-08-04",54.82,56.1,54.6,55.28,1127400.0],["2020-08-05",55.48,56.72,55.02,56.1,1399600.0],["2020-08-06",53.88,58.48,53.1,58.13,875900.0],["2020-08-07",58.14,58.75,57.38,58.35,637800.0],["2020-08-10",58.86,61.86,58.76,60.99,1251500.0],["2020-08-11",61.72,62.25,59.76,59.96,738300.0],["2020-08-12",60.36,61.29,59.81,61.22,679100.0],["2020-08-13",61.22,61.98,60.19,60.68,654400.0],["2020-08-14",60.82,61.74,59.79,61.23,546400.0],["2020-08-17",61.32,62.81,61.02,62.25,556000.0],["2020-08-18",62.27,63.31,61.7,62.67,1089600.0],["2020-08-19",62.43,64.44,62.43,62.95,647700.0],["2020-08-20",62.58,63.2,62.19,62.35,411100.0],["2020-08-21",62.05,62.49,60.27,60.9,696900.0],["2020-08-24",61.22,62.0,59.04,59.73,523100.0],["2020-08-25",59.75,60.48,59.13,60.33,375600.0],["2020-08-26",60.36,60.87,59.6,60.6,227800.0],["2020-08-27",60.8,61.1,59.53,60.31,288100.0],["2020-08-28",60.11,61.02,59.61,60.8,240300.0],["2020-08-31",60.69,63.4,60.4,62.52,622000.0],["2020-09-01",62.79,63.39,61.63,62.24,442200.0],["2020-09-02",62.64,63.23,61.51,63.0,355600.0],["2020-09-03",62.87,63.74,61.49,61.59,469400.0],["2020-09-04",62.18,62.4,58.98,60.51,356300.0],["2020-09-08",58.94,61.55,57.74,60.09,522900.0],["2020-09-09",60.5,62.42,59.87,60.03,845700.0],["2020-09-10",60.26,61.98,58.91,59.2,577700.0],["2020-09-11",59.56,59.88,57.44,57.59,589400.0],["2020-09-14",58.51,59.67,57.1,58.22,537700.0],["2020-09-15",58.84,60.15,58.46,59.21,306000.0],["2020-09-16",59.38,60.93,58.54,60.31,376700.0],["2020-09-17",59.69,60.4,59.03,59.89,403000.0],["2020-09-18",60.91,61.62,59.12,60.77,610100.0],["2020-09-21",61.74,61.74,58.94,59.77,371400.0],["2020-09-22",59.74,60.65,58.84,60.5,391800.0],["2020-09-23",60.5,60.5,58.86,58.94,381400.0],["2020-09-24",58.58,59.17,56.33,57.05,605800.0],["2020-09-25",57.17,59.3,56.87,58.91,437400.0],["2020-09-28",59.61,59.67,58.49,59.37,279800.0],["2020-09-29",59.28,60.03,58.48,59.39,254800.0],["2020-09-30",59.99,60.87,58.67,60.12,461500.0],["2020-10-01",60.42,61.35,59.18,60.01,301400.0],["2020-10-02",58.69,60.07,57.51,59.59,295400.0],["2020-10-05",60.0,60.3,59.0,60.0,333700.0],["2020-10-06",60.32,60.8,58.84,59.19,276200.0],["2020-10-07",59.34,59.34,56.9,57.11,643500.0],["2020-10-08",57.9,58.93,56.82,58.12,497900.0],["2020-10-09",58.99,59.85,57.61,57.97,290300.0],["2020-10-12",57.84,58.38,56.85,57.54,249500.0],["2020-10-13",57.25,58.59,56.82,58.17,575100.0],["2020-10-14",55.53,58.97,54.76,58.04,351000.0],["2020-10-15",55.0,58.35,54.74,58.06,301400.0],["2020-10-16",55.56,57.92,55.56,55.99,342600.0],["2020-10-19",56.15,56.81,54.44,54.67,267400.0],["2020-10-20",55.44,55.46,52.58,52.97,366100.0],["2020-10-21",53.18,55.52,52.6,54.17,654200.0],["2020-10-22",54.43,55.78,54.04,54.31,259000.0],["2020-10-23",54.49,55.48,54.28,55.47,248100.0],["2020-10-26",55.23,55.34,53.08,53.82,350600.0],["2020-10-27",53.54,55.49,52.38,52.7,355900.0],["2020-10-28",52.0,52.43,50.73,52.07,483500.0],["2020-10-29",50.92,53.35,48.23,53.12,584500.0],["2020-10-30",53.23,53.41,51.01,52.3,482900.0],["2020-11-02",52.59,53.53,51.46,52.57,383700.0],["2020-11-03",53.08,53.99,52.35,53.02,276200.0],["2020-11-04",52.98,55.69,52.51,53.81,380000.0],["2020-11-05",53.69,54.64,52.48,52.75,489000.0],["2020-11-06",52.48,54.01,49.65,50.47,712400.0],["2020-11-09",52.97,58.41,51.52,57.4,856200.0],["2020-11-10",57.5,59.32,55.85,59.07,492900.0],["2020-11-11",60.49,61.3,58.1,59.52,415800.0],["2020-11-12",59.01,61.33,58.55,60.85,451500.0],["2020-11-13",61.52,64.07,61.12,63.64,596900.0],["2020-11-16",64.5,66.31,63.01,64.35,711000.0],["2020-11-17",64.17,65.56,62.81,64.55,351000.0],["2020-11-18",64.32,66.42,63.77,64.73,600300.0],["2020-11-19",64.64,67.35,64.38,65.73,384000.0],["2020-11-20",65.39,68.07,65.3,66.26,562900.0],["2020-11-23",66.73,68.08,63.28,63.92,623000.0],["2020-11-24",64.75,64.98,63.57,64.28,382000.0],["2020-11-25",63.9,64.16,61.67,63.36,316800.0],["2020-11-27",63.51,64.66,62.42,63.8,140200.0],["2020-11-30",64.05,64.25,59.85,60.59,574900.0],["2020-12-01",61.1,61.41,59.11,60.44,692000.0],["2020-12-02",60.07,61.44,59.72,61.25,367800.0],["2020-12-03",61.36,63.43,61.36,62.03,372000.0],["2020-12-04",62.15,62.18,60.13,60.61,313100.0],["2020-12-07",60.26,61.23,59.83,60.01,300700.0],["2020-12-08",59.83,61.56,59.75,61.24,295100.0],["2020-12-09",61.35,61.35,56.53,56.7,798400.0],["2020-12-10",56.01,57.93,55.87,57.58,667000.0],["2020-12-11",57.49,58.41,55.94,58.11,592000.0],["2020-12-14",58.67,60.0,58.22,58.9,397900.0],["2020-12-15",59.3,60.08,57.94,59.89,313500.0],["2020-12-16",59.88,60.71,59.18,59.42,292800.0],["2020-12-17",59.92,60.34,59.1,60.23,425700.0],["2020-12-18",60.58,60.94,59.16,59.76,922700.0],["2020-12-21",58.6,59.18,56.71,58.38,392900.0],["2020-12-22",58.34,60.03,57.86,58.9,240700.0],["2020-12-23",58.99,59.43,58.49,58.68,142600.0],["2020-12-24",59.27,59.48,58.41,59.22,57200.0],["2020-12-28",59.95,60.76,58.18,58.38,205800.0],["2020-12-29",58.5,59.3,56.84,59.16,375800.0],["2020-12-30",60.29,60.68,58.69,58.71,219300.0],["2020-12-31",58.63,60.07,56.9,59.84,245500.0],["2021-01-04",60.1,60.58,57.72,59.31,706800.0],["2021-01-05",58.97,60.87,58.97,60.48,368000.0],["2021-01-06",60.81,64.3,60.8,62.95,791400.0],["2021-01-07",64.03,70.08,63.33,67.67,1356300.0],["2021-01-08",68.59,72.06,68.44,70.14,1072600.0],["2021-01-11",69.28,72.58,69.28,71.51,526200.0],["2021-01-12",71.5,74.04,71.19,73.03,381700.0],["2021-01-13",73.32,74.24,71.77,73.49,548000.0],["2021-01-14",73.99,77.89,73.5,77.16,743100.0],["2021-01-15",74.5,77.45,73.23,73.68,550600.0],["2021-01-19",74.13,74.99,71.4,73.85,376800.0],["2021-01-20",74.64,75.11,71.84,73.34,483600.0],["2021-01-21",71.61,71.72,66.59,69.55,868100.0],["2021-01-22",68.77,69.55,66.84,67.86,639000.0],["2021-01-25",68.18,70.86,67.15,69.8,431300.0],["2021-01-26",70.47,70.95,68.31,68.59,260000.0],["2021-01-27",67.39,71.17,66.35,68.88,657000.0],["2021-01-28",69.85,73.83,66.6,66.93,811900.0],["2021-01-29",67.64,69.21,65.01,66.08,547500.0],["2021-02-01",66.44,70.34,66.34,69.98,503500.0],["2021-02-02",71.62,71.62,67.64,69.61,401100.0],["2021-02-03",69.57,72.02,69.57,71.47,436000.0],["2021-02-04",71.67,72.39,69.59,71.65,472400.0],["2021-02-05",72.21,74.38,70.97,74.0,360800.0],["2021-02-08",74.95,76.18,73.0,75.78,373700.0],["2021-02-09",75.57,76.83,74.72,75.24,337700.0],["2021-02-10",75.63,77.9,73.72,77.29,467400.0],["2021-02-11",76.42,79.2,76.19,78.7,732000.0],["2021-02-12",78.25,79.98,76.63,76.9,563100.0],["2021-02-16",77.67,77.84,73.76,74.31,692300.0],["2021-02-17",73.32,76.25,73.03,74.24,636800.0],["2021-02-18",74.15,75.48,73.24,74.41,557000.0],["2021-02-19",74.62,76.17,73.9,75.87,314000.0],["2021-02-22",75.26,76.99,73.19,76.26,521400.0],["2021-02-23",75.27,76.35,72.3,75.94,447200.0],["2021-02-24",76.14,79.64,75.79,78.82,456000.0],["2021-02-25",78.54,80.0,73.29,74.45,639200.0],["2021-02-26",75.05,75.74,71.89,73.5,501700.0],["2021-03-01",75.41,75.81,71.24,72.56,440800.0],["2021-03-02",72.38,73.18,70.64,71.36,309500.0],["2021-03-03",71.38,71.56,69.18,69.35,433700.0],["2021-03-04",68.8,70.37,66.63,67.22,449300.0],["2021-03-05",68.14,69.4,64.81,69.2,416300.0],["2021-03-08",69.34,70.93,68.06,70.57,309600.0],["2021-03-09",71.88,72.2,69.64,70.73,288300.0],["2021-03-10",70.6,72.56,70.6,71.4,414600.0],["2021-03-11",71.96,73.34,71.23,73.0,361800.0],["2021-03-12",72.2,73.85,71.51,73.47,432100.0],["2021-03-15",72.96,74.76,72.05,72.47,233400.0],["2021-03-16",72.86,73.0,70.53,71.5,326400.0],["2021-03-17",70.63,71.11,69.06,70.64,267800.0],["2021-03-18",69.79,71.36,68.36,69.51,396500.0],["2021-03-19",70.47,71.2,68.54,70.06,831200.0],["2021-03-22",71.4,71.4,68.94,70.27,250800.0],["2021-03-23",69.47,70.38,68.48,70.0,422100.0],["2021-03-24",70.01,70.62,67.3,67.6,495400.0],["2021-03-25",67.41,70.08,66.59,69.66,327500.0],["2021-03-26",70.6,72.33,66.76,71.77,394900.0],["2021-03-29",71.62,73.2,69.98,71.44,362300.0],["2021-03-30",71.44,72.85,69.77,70.82,613500.0],["2021-03-31",71.12,72.99,69.72,70.09,400800.0],["2021-04-01",70.79,71.2,68.96,69.99,305800.0],["2021-04-05",70.91,70.91,68.16,68.89,197200.0],["2021-04-06",68.99,69.08,67.04,67.49,704400.0],["2021-04-07",67.78,70.76,67.59,68.92,483100.0],["2021-04-08",68.96,70.98,67.4,68.5,230500.0],["2021-04-09",69.83,70.99,67.08,68.25,268900.0],["2021-04-12",67.72,68.34,66.66,67.95,355000.0],["2021-04-13",68.04,68.47,66.94,68.26,253500.0],["2021-04-14",68.81,70.56,68.72,69.43,280500.0],["2021-04-15",69.43,69.43,65.29,66.34,911600.0],["2021-04-16",64.16,64.88,60.72,63.07,1008300.0],["2021-04-19",63.13,63.76,61.31,63.51,380100.0],["2021-04-20",63.76,64.81,62.15,62.65,306200.0],["2021-04-21",62.61,65.13,61.98,65.1,403000.0],["2021-04-22",65.37,65.76,63.52,64.45,372000.0],["2021-04-23",64.8,65.17,63.09,64.69,443000.0],["2021-04-26",65.11,65.28,63.08,64.67,488300.0],["2021-04-27",65.45,65.45,63.38,64.68,393700.0],["2021-04-28",64.49,64.91,63.38,63.58,215400.0],["2021-04-29",64.07,64.44,62.38,64.2,272400.0],["2021-04-30",63.76,65.29,63.17,63.18,345400.0],["2021-05-03",63.58,63.68,60.8,61.48,530200.0],["2021-05-04",60.64,62.57,59.33,61.71,600600.0],["2021-05-05",60.88,62.23,59.66,61.95,436100.0],["2021-05-06",61.61,63.55,60.75,63.21,433100.0],["2021-05-07",63.4,64.15,62.67,63.25,448800.0],["2021-05-10",62.88,63.21,60.42,60.89,336900.0],["2021-05-11",59.84,61.69,59.84,60.72,276200.0],["2021-05-12",60.51,62.7,60.0,61.98,575100.0],["2021-05-13",60.0,62.81,58.95,61.46,1503000.0],["2021-05-14",61.5,62.68,61.0,62.21,297600.0],["2021-05-17",62.22,62.58,60.39,61.6,375100.0],["2021-05-18",61.91,63.2,61.22,62.93,459400.0],["2021-05-19",62.34,64.69,62.34,64.11,501500.0],["2021-05-20",64.03,66.42,63.57,66.31,506900.0],["2021-05-21",66.92,66.92,65.7,66.01,471600.0],["2021-05-24",66.58,66.99,65.49,66.48,330200.0],["2021-05-25",66.85,66.92,65.59,66.4,289900.0],["2021-05-26",64.55,65.31,61.84,63.28,1025400.0],["2021-05-27",63.82,63.82,61.21,61.27,499100.0],["2021-05-28",61.19,61.55,60.07,60.67,421200.0],["2021-06-01",60.4,62.89,59.81,62.61,414100.0],["2021-06-02",62.76,62.76,60.6,61.96,297900.0],["2021-06-03",62.1,62.66,60.96,62.19,280500.0],["2021-06-04",61.88,62.45,60.27,60.94,373400.0],["2021-06-07",60.5,62.2,60.39,61.68,281000.0],["2021-06-08",62.07,62.12,60.38,60.79,363500.0],["2021-06-09",60.81,61.83,60.28,60.96,371200.0],["2021-06-10",61.34,61.8,58.96,59.18,565500.0],["2021-06-11",59.18,60.53,58.77,60.52,750900.0],["2021-06-14",60.52,61.69,59.96,60.01,594100.0],["2021-06-15",60.35,60.64,58.85,59.68,526100.0],["2021-06-16",59.92,60.97,59.7,60.82,366700.0],["2021-06-17",60.69,60.96,59.28,60.45,433800.0],["2021-06-18",59.7,60.36,57.84,59.64,1309500.0],["2021-06-21",60.06,61.21,59.0,61.07,389200.0],["2021-06-22",61.07,61.69,59.63,61.27,440500.0],["2021-06-23",61.63,61.63,60.13,60.39,320200.0],["2021-06-24",60.72,61.88,60.03,61.61,221400.0],["2021-06-25",62.03,64.05,61.73,63.52,739700.0],["2021-06-28",63.52,63.52,61.25,61.42,235600.0],["2021-06-29",61.83,62.03,60.09,60.68,264700.0],["2021-06-30",60.35,61.25,60.28,60.68,636500.0],["2021-07-01",60.95,61.93,59.88,59.98,268000.0],["2021-07-02",59.76,59.76,58.36,59.28,249600.0],["2021-07-06",59.49,59.49,57.62,57.64,325600.0],["2021-07-07",57.16,57.74,56.57,56.74,428300.0],["2021-07-08",56.26,57.26,55.27,56.34,283600.0],["2021-07-09",56.8,58.08,56.03,56.92,215700.0],["2021-07-12",56.81,57.6,55.87,56.8,198300.0],["2021-07-13",57.03,57.5,54.88,55.59,563900.0],["2021-07-14",56.02,56.06,55.08,55.47,207700.0],["2021-07-15",55.19,56.16,54.84,56.07,229600.0],["2021-07-16",56.64,56.64,55.06,55.3,241800.0],["2021-07-19",54.6,56.3,54.53,56.08,345200.0],["2021-07-20",56.25,57.38,56.11,56.53,268600.0],["2021-07-21",56.27,59.0,55.22,58.49,416600.0],["2021-07-22",58.49,59.03,57.08,58.07,187300.0],["2021-07-23",58.49,58.72,57.72,58.7,188100.0],["2021-07-26",60.31,60.65,58.61,58.91,287700.0],["2021-07-27",58.75,59.47,57.66,59.29,285700.0],["2021-07-28",59.68,60.94,59.13,60.01,429800.0],["2021-07-29",60.47,61.93,59.99,60.08,309700.0],["2021-07-30",59.61,60.45,58.66,58.95,384300.0],["2021-08-02",58.76,59.68,58.44,59.22,285800.0],["2021-08-03",62.61,62.61,58.7,60.79,512100.0],["2021-08-04",60.05,61.38,58.54,60.28,493800.0],["2021-08-05",60.71,61.4,60.16,61.3,301800.0],["2021-08-06",61.62,61.62,60.02,60.93,287200.0],["2021-08-09",61.01,61.01,59.36,60.54,295200.0],["2021-08-10",60.88,60.88,55.12,56.16,701300.0],["2021-08-11",56.27,57.14,55.08,56.83,436500.0],["2021-08-12",57.04,59.0,56.83,58.33,384400.0],["2021-08-13",58.4,59.32,57.66,58.32,379200.0],["2021-08-16",58.04,58.59,57.18,57.54,227400.0],["2021-08-17",57.16,57.82,56.29,57.68,315700.0],["2021-08-18",57.77,58.08,55.55,55.55,329100.0],["2021-08-19",55.47,55.77,54.33,54.65,521700.0],["2021-08-20",54.47,56.71,54.37,56.41,343400.0],["2021-08-23",56.66,59.31,56.66,58.63,383300.0],["2021-08-24",58.71,59.09,58.01,58.46,234800.0],["2021-08-25",58.48,59.22,57.66,59.04,440900.0],["2021-08-26",58.74,59.42,56.88,57.48,320100.0],["2021-08-27",57.59,60.0,57.21,59.4,364100.0],["2021-08-30",59.2,59.79,58.51,59.03,293600.0],["2021-08-31",59.29,60.2,58.8,59.29,450900.0],["2021-09-01",59.48,60.44,58.84,59.29,288300.0],["2021-09-02",59.37,59.87,58.71,59.25,316900.0],["2021-09-03",59.13,59.51,56.63,56.95,395600.0],["2021-09-07",56.13,56.91,56.0,56.42,428300.0],["2021-09-08",56.42,57.88,55.45,56.81,378100.0],["2021-09-09",56.61,57.72,56.07,56.21,357400.0],["2021-09-10",56.66,56.98,54.36,55.4,455700.0],["2021-09-13",55.42,56.23,54.17,55.54,217000.0],["2021-09-14",55.58,55.68,53.75,54.64,247700.0],["2021-09-15",54.74,56.13,54.12,55.18,473500.0],["2021-09-16",55.47,55.81,54.32,55.16,222000.0],["2021-09-17",55.53,56.02,54.83,55.94,592200.0],["2021-09-20",55.19,55.39,54.37,55.38,289900.0],["2021-09-21",55.7,57.35,55.31,57.15,482300.0],["2021-09-22",57.45,58.1,56.78,57.59,270000.0],["2021-09-23",58.05,58.3,56.6,57.99,202500.0],["2021-09-24",57.84,58.38,57.2,57.86,218400.0],["2021-09-27",57.86,59.87,57.5,58.96,377100.0],["2021-09-28",58.76,59.12,56.68,57.0,595000.0],["2021-09-29",57.09,57.32,56.02,56.72,298100.0],["2021-09-30",57.01,57.35,55.9,56.0,522900.0],["2021-10-01",56.0,57.47,55.5,56.98,581000.0],["2021-10-04",52.0,53.03,48.93,49.45,2273900.0],["2021-10-05",49.5,50.0,47.02,48.21,1295200.0],["2021-10-06",48.21,49.26,47.68,48.92,666700.0],["2021-10-07",49.48,49.62,48.43,48.62,452700.0],["2021-10-08",48.74,48.87,47.54,47.97,440700.0],["2021-10-11",45.28,51.45,45.05,50.76,1301000.0],["2021-10-12",49.9,52.03,49.62,52.01,644600.0],["2021-10-13",52.35,52.6,51.5,52.11,429400.0],["2021-10-14",52.82,53.89,52.22,53.84,820400.0],["2021-10-15",54.39,54.96,53.02,53.2,471400.0],["2021-10-18",53.59,53.6,51.89,53.08,349600.0],["2021-10-19",53.16,53.62,52.25,52.52,449400.0],["2021-10-20",52.56,53.31,52.21,53.11,262200.0],["2021-10-21",53.37,53.51,52.73,53.12,165000.0],["2021-10-22",53.37,53.37,52.0,52.61,208100.0],["2021-10-25",52.38,53.09,52.13,52.91,292500.0],["2021-10-26",53.28,53.29,52.2,52.41,319100.0],["2021-10-27",52.28,52.64,51.0,51.66,492000.0],["2021-10-28",51.73,52.59,51.1,52.09,304700.0],["2021-10-29",52.23,52.87,51.5,52.28,287000.0],["2021-11-01",52.48,54.17,52.3,53.75,389400.0],["2021-11-02",53.75,53.93,52.67,53.64,273600.0],["2021-11-03",55.0,57.47,53.64,56.4,743700.0],["2021-11-04",56.72,57.23,55.1,56.29,379900.0],["2021-11-05",56.81,58.39,55.73,58.09,538700.0],["2021-11-08",58.17,59.92,57.81,58.95,485600.0],["2021-11-09",59.04,59.14,57.47,58.54,343400.0],["2021-11-10",58.19,59.05,57.4,57.76,454700.0],["2021-11-11",57.93,58.74,56.52,56.81,560900.0],["2021-11-12",56.99,58.58,56.61,57.04,323900.0],["2021-11-15",57.55,57.55,55.64,55.99,738600.0],["2021-11-16",56.04,58.72,55.85,57.03,400600.0],["2021-11-17",57.03,57.7,56.63,56.78,254000.0],["2021-11-18",56.38,57.94,56.16,56.26,518000.0],["2021-11-19",56.28,56.4,55.07,55.71,299800.0],["2021-11-22",56.06,56.5,54.03,54.6,434100.0],["2021-11-23",54.27,54.56,53.07,54.36,317800.0],["2021-11-24",54.33,54.34,53.58,54.25,283200.0],["2021-11-26",53.32,54.0,50.66,51.63,324000.0],["2021-11-29",52.11,52.3,50.58,51.11,613800.0],["2021-11-30",51.02,53.95,50.91,52.62,881200.0],["2021-12-01",53.73,55.34,52.45,53.29,534200.0],["2021-12-02",53.84,54.11,52.73,53.75,569900.0],["2021-12-03",54.21,54.94,52.11,52.53,549700.0],["2021-12-06",52.63,54.24,51.66,54.1,498500.0],["2021-12-07",54.8,58.32,53.99,56.8,916000.0],["2021-12-08",56.65,59.52,56.65,58.62,681100.0],["2021-12-09",57.81,58.54,56.1,56.29,610800.0],["2021-12-10",56.82,58.14,56.33,56.92,394700.0],["2021-12-13",57.17,57.88,56.09,57.39,491200.0],["2021-12-14",57.28,57.75,56.33,56.5,432700.0],["2021-12-15",56.5,57.68,55.62,57.57,355100.0],["2021-12-16",58.0,58.54,55.54,56.24,491400.0],["2021-12-17",56.03,58.11,56.03,57.74,1351100.0],["2021-12-20",57.51,59.11,56.65,58.96,467600.0],["2021-12-21",59.53,59.82,58.01,58.7,338200.0],["2021-12-22",58.62,60.61,58.46,60.34,386900.0],["2021-12-23",60.5,61.91,59.93,61.66,307700.0],["2021-12-27",61.53,62.78,60.88,61.4,297100.0],["2021-12-28",61.17,62.68,60.9,61.34,438200.0],["2021-12-29",61.29,63.06,60.88,62.21,563800.0],["2021-12-30",62.07,63.09,60.82,60.89,288400.0],["2021-12-31",60.88,61.13,59.76,60.17,266600.0],["2022-01-03",60.53,63.07,60.15,61.2,376800.0],["2022-01-04",60.62,61.76,60.5,61.6,377900.0],["2022-01-05",61.23,62.41,60.16,60.36,480900.0],["2022-01-06",59.94,63.06,59.43,60.73,766000.0],["2022-01-07",60.51,62.0,59.6,60.03,490600.0],["2022-01-10",59.9,61.39,58.98,61.23,336600.0],["2022-01-11",61.54,62.88,61.23,62.05,368900.0],["2022-01-12",62.52,62.87,61.02,61.02,282900.0],["2022-01-13",61.01,61.92,60.22,61.33,273300.0],["2022-01-14",61.06,64.27,61.06,64.08,627700.0],["2022-01-18",63.55,66.64,63.48,63.88,795000.0],["2022-01-19",64.41,66.11,63.95,64.26,596000.0],["2022-01-20",63.75,65.71,63.36,64.0,625200.0],["2022-01-21",63.73,66.11,63.31,63.43,540100.0],["2022-01-24",62.18,64.0,60.35,63.29,767400.0],["2022-01-25",62.76,63.06,60.77,61.84,464100.0],["2022-01-26",62.66,63.45,60.66,61.56,555600.0],["2022-01-27",61.85,63.35,60.65,61.44,456100.0],["2022-01-28",61.62,61.97,59.48,61.5,426800.0],["2022-01-31",61.4,64.25,61.35,62.77,647400.0],["2022-02-01",63.22,63.4,61.63,62.39,567300.0],["2022-02-02",62.35,63.29,61.69,63.07,463700.0],["2022-02-03",62.4,64.02,61.5,63.0,546200.0],["2022-02-04",63.01,65.39,61.82,64.36,592500.0],["2022-02-07",64.27,64.87,62.84,63.31,397300.0],["2022-02-08",63.25,64.79,62.66,63.7,283000.0],["2022-02-09",63.7,64.91,63.16,63.82,526700.0],["2022-02-10",63.37,65.41,63.37,64.34,589700.0],["2022-02-11",64.3,64.81,63.25,63.69,377700.0],["2022-02-14",64.2,64.87,63.53,64.32,479200.0],["2022-02-15",64.52,65.42,63.95,64.74,436700.0],["2022-02-16",64.42,64.85,63.49,64.17,395200.0],["2022-02-17",63.66,64.17,62.76,64.05,379500.0],["2022-02-18",63.85,64.47,63.48,63.94,374500.0],["2022-02-22",64.08,64.63,62.6,62.71,286600.0],["2022-02-23",62.7,63.09,62.0,62.58,410500.0],["2022-02-24",60.74,64.36,60.42,64.0,583400.0],["2022-02-25",64.8,67.94,63.08,67.13,866700.0],["2022-02-28",67.07,67.66,66.26,66.69,828800.0],["2022-03-01",66.89,69.27,65.57,67.67,1016500.0],["2022-03-02",67.57,71.57,67.57,71.28,1112700.0],["2022-03-03",71.33,72.24,70.31,71.63,865300.0],["2022-03-04",70.69,72.36,70.69,72.33,483500.0],["2022-03-07",72.25,72.99,70.47,71.2,578100.0],["2022-03-08",70.5,71.74,69.14,69.88,405600.0],["2022-03-09",70.87,72.12,70.3,71.5,394200.0],["2022-03-10",71.38,72.13,70.59,71.37,313800.0],["2022-03-11",71.87,72.15,70.7,71.0,361400.0],["2022-03-14",71.11,72.22,69.84,70.53,451800.0],["2022-03-15",71.0,71.28,69.26,70.59,535100.0],["2022-03-16",71.39,71.48,70.1,71.37,370400.0],["2022-03-17",71.44,74.51,71.15,73.38,632400.0],["2022-03-18",73.5,74.82,72.51,72.92,519000.0],["2022-03-21",72.67,74.2,72.25,72.64,409300.0],["2022-03-22",72.82,75.77,72.79,75.37,641600.0],["2022-03-23",75.37,75.73,73.89,74.46,357900.0],["2022-03-24",74.56,75.73,72.84,75.61,411300.0],["2022-03-25",75.97,77.16,75.21,76.49,428300.0],["2022-03-28",76.26,76.49,74.41,75.88,519100.0],["2022-03-29",76.43,77.42,75.21,76.18,746800.0],["2022-03-30",76.26,77.17,75.34,75.67,488600.0],["2022-03-31",75.73,76.57,75.67,76.32,621400.0],["2022-04-01",76.23,77.92,75.76,77.89,329500.0],["2022-04-04",77.51,78.59,76.91,77.35,292000.0],["2022-04-05",77.3,78.33,76.06,76.61,429300.0],["2022-04-06",76.59,80.26,75.55,78.99,730600.0],["2022-04-07",79.11,81.74,79.02,81.08,973100.0],["2022-04-08",80.99,82.16,80.51,81.64,719200.0],["2022-04-11",80.8,80.8,71.43,73.24,1542800.0],["2022-04-12",73.37,74.95,71.1,74.06,1116100.0],["2022-04-13",74.27,76.18,73.44,75.87,586500.0],["2022-04-14",76.06,76.31,74.34,74.68,388000.0],["2022-04-18",74.7,74.7,72.07,73.0,542400.0],["2022-04-19",73.08,74.27,72.01,73.95,635100.0],["2022-04-20",74.27,75.64,73.82,75.24,472600.0],["2022-04-21",75.26,76.91,73.25,76.16,439000.0],["2022-04-22",76.0,76.0,73.98,74.52,421800.0],["2022-04-25",74.02,76.43,70.93,76.38,609800.0],["2022-04-26",76.37,76.94,73.75,74.25,468400.0],["2022-04-27",73.92,75.64,73.76,74.41,384700.0],["2022-04-28",75.11,75.65,73.38,75.32,346100.0],["2022-04-29",74.81,76.35,74.33,74.57,354900.0],["2022-05-02",74.26,74.76,72.33,74.32,410100.0],["2022-05-03",74.48,75.16,72.87,73.01,468300.0],["2022-05-04",73.95,73.95,66.72,68.56,1117800.0],["2022-05-05",67.7,67.79,63.4,63.93,775000.0],["2022-05-06",63.27,64.32,62.18,62.99,729500.0],["2022-05-09",62.65,62.65,59.05,59.51,714600.0],["2022-05-10",59.98,60.98,58.88,60.3,591000.0],["2022-05-11",60.0,62.75,59.78,59.9,638900.0],["2022-05-12",58.86,61.59,58.74,61.14,478700.0],["2022-05-13",61.65,62.44,60.54,61.55,497500.0],["2022-05-16",61.78,64.1,61.78,63.54,313100.0],["2022-05-17",64.29,64.36,61.68,63.58,418200.0],["2022-05-18",62.59,63.66,60.67,61.41,406100.0],["2022-05-19",61.42,63.95,61.37,63.04,514700.0],["2022-05-20",63.97,64.37,61.96,63.59,351700.0],["2022-05-23",64.14,64.7,63.01,63.11,220300.0],["2022-05-24",62.2,62.48,60.03,60.65,342500.0],["2022-05-25",60.2,61.36,59.61,60.23,354400.0],["2022-05-26",60.67,62.45,60.53,62.18,246700.0],["2022-05-27",62.63,64.44,62.48,64.44,276100.0],["2022-05-31",64.32,64.34,63.0,63.25,331200.0],["2022-06-01",63.25,64.16,62.86,63.45,318000.0],["2022-06-02",63.3,65.72,62.72,65.27,561600.0],["2022-06-03",65.27,65.65,62.49,64.31,389200.0],["2022-06-06",64.63,64.63,60.09,60.64,804300.0],["2022-06-07",59.51,62.76,59.23,62.34,367600.0],["2022-06-08",62.2,62.2,58.74,59.39,532600.0],["2022-06-09",58.58,59.27,56.75,56.85,466700.0],["2022-06-10",56.13,56.5,55.25,55.77,486600.0],["2022-06-13",54.88,54.98,53.11,54.66,524600.0],["2022-06-14",54.66,54.89,50.14,51.49,1166200.0],["2022-06-15",51.85,54.87,51.81,54.55,557500.0],["2022-06-16",53.6,53.85,52.55,52.9,468000.0],["2022-06-17",53.78,55.46,53.67,53.72,778500.0],["2022-06-21",53.93,54.43,52.91,53.0,387900.0],["2022-06-22",52.59,55.31,52.0,54.23,397800.0],["2022-06-23",54.4,56.58,54.3,56.28,426100.0],["2022-06-24",56.79,58.19,56.47,57.43,460800.0],["2022-06-27",57.64,58.61,56.58,57.21,300100.0],["2022-06-28",57.15,58.05,56.46,57.32,338000.0],["2022-06-29",57.43,58.86,56.76,58.63,523800.0],["2022-06-30",57.79,59.11,56.78,58.3,517000.0],["2022-07-01",57.9,58.4,56.69,57.85,436100.0],["2022-07-05",57.09,58.36,56.46,58.35,473500.0],["2022-07-06",58.42,58.42,56.58,57.66,353000.0],["2022-07-07",58.08,59.33,57.31,57.98,353700.0],["2022-07-08",57.73,57.73,55.92,56.97,677000.0],["2022-07-11",56.95,58.54,55.76,56.68,438600.0],["2022-07-12",56.77,56.86,55.23,55.36,390200.0],["2022-07-13",54.49,55.04,53.13,53.96,489900.0],["2022-07-14",53.2,53.71,50.67,52.9,1131000.0],["2022-07-15",53.6,55.61,53.42,55.0,606200.0],["2022-07-18",55.27,57.03,53.44,53.46,455900.0],["2022-07-19",54.27,54.94,53.46,54.21,561400.0],["2022-07-20",54.09,54.34,52.44,53.18,637500.0],["2022-07-21",52.94,55.66,52.55,55.43,579900.0],["2022-07-22",55.74,57.21,54.3,55.18,492600.0],["2022-07-25",55.84,57.16,55.18,56.98,378800.0],["2022-07-26",56.78,57.51,56.36,56.78,267300.0],["2022-07-27",56.71,57.37,56.19,56.99,208100.0],["2022-07-28",57.23,57.95,56.12,56.77,274700.0],["2022-07-29",56.53,56.94,55.69,56.56,314500.0],["2022-08-01",56.12,57.11,55.72,56.18,391500.0],["2022-08-02",56.29,56.53,55.67,55.98,327800.0],["2022-08-03",55.01,58.67,55.01,57.89,747100.0],["2022-08-04",57.52,58.05,55.03,57.58,449800.0],["2022-08-05",56.83,59.08,56.75,58.89,426200.0],["2022-08-08",58.54,58.98,56.98,58.51,363500.0],["2022-08-09",58.64,58.81,57.57,58.32,332500.0],["2022-08-10",59.2,59.2,56.95,57.21,359600.0],["2022-08-11",57.21,57.59,56.19,56.26,446600.0],["2022-08-12",56.58,57.67,56.15,57.56,252500.0],["2022-08-15",57.6,58.04,57.17,57.73,269600.0],["2022-08-16",57.47,58.25,56.72,57.95,355800.0],["2022-08-17",57.6,58.61,57.51,58.14,360500.0],["2022-08-18",58.56,58.56,57.66,58.12,317600.0],["2022-08-19",57.72,58.74,57.72,58.26,192000.0],["2022-08-22",58.09,58.33,56.87,57.3,202300.0],["2022-08-23",57.23,57.65,55.91,56.29,282500.0],["2022-08-24",56.46,57.52,56.45,56.99,149300.0],["2022-08-25",57.12,58.29,56.67,58.14,238100.0],["2022-08-26",58.02,58.02,53.87,54.06,297100.0],["2022-08-29",53.48,54.92,52.29,54.43,379000.0],["2022-08-30",54.57,54.63,52.11,52.22,420000.0],["2022-08-31",52.24,53.85,51.8,52.48,330500.0],["2022-09-01",51.97,52.51,51.25,52.26,255100.0],["2022-09-02",52.54,53.04,51.23,51.7,220200.0],["2022-09-06",51.75,51.8,50.43,51.24,510700.0],["2022-09-07",51.68,53.93,51.01,53.93,541400.0],["2022-09-08",53.53,55.96,53.23,55.63,458500.0],["2022-09-09",56.18,57.39,55.71,55.75,397300.0],["2022-09-12",56.1,56.6,55.68,56.12,251400.0],["2022-09-13",54.76,56.47,54.76,56.01,399300.0],["2022-09-14",56.28,57.8,54.64,54.76,364000.0],["2022-09-15",54.76,54.95,53.84,54.27,239000.0],["2022-09-16",53.61,54.15,52.49,53.6,340900.0],["2022-09-19",53.03,54.94,52.51,54.74,338900.0],["2022-09-20",54.22,55.17,54.07,55.03,388600.0],["2022-09-21",54.54,56.84,54.54,55.31,555700.0],["2022-09-22",54.77,55.52,52.8,53.95,511400.0],["2022-09-23",53.36,53.62,51.56,52.86,282500.0],["2022-09-26",52.4,53.27,51.81,52.68,253400.0],["2022-09-27",53.09,54.0,52.67,52.84,207900.0],["2022-09-28",53.48,54.41,52.5,54.14,370900.0],["2022-09-29",53.81,54.34,53.19,54.24,234400.0],["2022-09-30",54.12,55.48,53.14,53.19,411700.0],["2022-10-03",53.85,58.1,52.63,55.07,351200.0],["2022-10-04",55.49,56.69,55.0,56.06,264300.0],["2022-10-05",55.56,57.01,55.43,56.56,241400.0],["2022-10-06",56.57,57.67,56.54,57.45,192800.0],["2022-10-07",57.11,58.09,56.05,56.31,412900.0],["2022-10-10",56.49,57.72,56.26,56.45,211800.0],["2022-10-11",56.25,56.65,54.64,56.06,313500.0],["2022-10-12",55.82,56.77,54.78,55.95,211300.0],["2022-10-13",54.77,56.2,52.82,54.0,1068600.0],["2022-10-14",54.31,54.35,51.58,51.6,515000.0],["2022-10-17",51.99,54.41,51.8,52.9,491400.0],["2022-10-18",53.77,55.39,53.77,54.05,488000.0],["2022-10-19",53.62,54.71,51.52,53.04,296600.0],["2022-10-20",52.63,52.9,50.64,50.85,314800.0],["2022-10-21",51.59,52.54,50.4,51.69,483800.0],["2022-10-24",52.11,52.64,51.45,51.74,321700.0],["2022-10-25",52.09,53.24,51.97,52.64,252800.0],["2022-10-26",52.85,54.78,52.46,53.34,414500.0],["2022-10-27",53.63,54.0,51.89,52.17,224500.0],["2022-10-28",52.73,53.25,52.03,52.25,313700.0],["2022-10-31",51.97,52.34,50.88,51.76,438200.0],["2022-11-01",52.32,52.99,51.83,52.45,368500.0],["2022-11-02",52.2,52.57,50.6,50.98,446500.0],["2022-11-03",49.4,50.94,47.57,49.59,654600.0],["2022-11-04",49.62,50.04,47.4,49.86,465700.0],["2022-11-07",49.56,50.42,48.82,50.33,357400.0],["2022-11-08",50.32,51.99,49.84,50.39,369800.0],["2022-11-09",49.97,51.01,48.58,49.0,311300.0],["2022-11-10",50.89,52.64,50.35,52.4,447500.0],["2022-11-11",52.59,53.32,51.99,52.93,450500.0],["2022-11-14",53.12,53.12,49.97,51.02,598800.0],["2022-11-15",51.89,51.89,48.35,50.0,869300.0],["2022-11-16",49.56,49.89,46.03,47.97,862200.0],["2022-11-17",47.4,47.67,46.41,47.5,409300.0],["2022-11-18",48.48,49.33,47.7,49.04,396300.0],["2022-11-21",48.93,49.56,47.99,48.8,268200.0],["2022-11-22",49.06,49.37,47.99,48.27,307100.0],["2022-11-23",48.11,49.18,47.91,48.96,220700.0],["2022-11-25",48.88,50.11,48.88,49.69,58500.0],["2022-11-28",49.11,49.82,48.68,48.92,227200.0],["2022-11-29",48.66,49.37,47.55,47.69,365600.0],["2022-11-30",47.92,48.33,46.88,48.25,535400.0],["2022-12-01",48.52,48.86,47.19,47.23,508400.0],["2022-12-02",46.56,47.73,46.08,47.25,451200.0],["2022-12-05",47.01,47.01,45.36,46.75,372900.0],["2022-12-06",46.51,47.68,46.23,46.97,431100.0],["2022-12-07",46.83,47.97,45.74,46.71,405700.0],["2022-12-08",46.56,48.31,45.97,47.12,513500.0],["2022-12-09",46.96,46.96,45.52,45.85,450500.0],["2022-12-12",46.22,46.48,45.32,45.5,356200.0],["2022-12-13",46.35,46.35,38.7,42.48,2640900.0],["2022-12-14",42.24,43.28,41.32,41.92,840400.0],["2022-12-15",41.52,41.54,39.51,39.91,616400.0],["2022-12-16",39.32,39.89,37.87,38.44,1578500.0],["2022-12-19",38.54,39.48,37.69,38.83,467200.0],["2022-12-20",38.74,40.46,38.23,39.83,666300.0],["2022-12-21",39.9,41.2,39.68,40.52,373300.0],["2022-12-22",40.24,40.24,38.58,39.73,433900.0],["2022-12-23",39.71,40.0,39.03,39.67,171800.0],["2022-12-27",39.32,39.37,38.27,38.67,277700.0],["2022-12-28",38.85,39.09,37.97,38.19,288100.0],["2022-12-29",38.38,39.16,38.24,38.97,528800.0],["2022-12-30",38.85,38.97,38.13,38.61,445500.0],["2023-01-03",38.9,39.73,37.78,38.86,697000.0],["2023-01-04",39.25,39.68,38.17,38.68,581000.0],["2023-01-05",38.31,39.12,37.79,38.5,498600.0],["2023-01-06",38.62,39.07,36.76,37.08,661900.0],["2023-01-09",37.44,37.99,36.52,36.82,529300.0],["2023-01-10",36.88,38.4,36.38,37.37,555800.0],["2023-01-11",37.34,37.95,36.44,37.02,671500.0],["2023-01-12",37.03,38.49,36.41,37.68,624500.0],["2023-01-13",37.43,37.78,36.82,37.42,366700.0],["2023-01-17",37.24,38.63,36.85,37.95,584300.0],["2023-01-18",37.94,38.37,37.22,37.53,482800.0],["2023-01-19",37.49,37.95,36.9,37.05,598000.0],["2023-01-20",37.18,37.18,35.46,35.53,859000.0],["2023-01-23",35.49,37.35,35.35,37.32,882300.0],["2023-01-24",37.17,38.92,37.04,38.35,606600.0],["2023-01-25",38.35,38.69,37.5,38.14,270000.0],["2023-01-26",38.42,39.16,38.4,38.93,326400.0],["2023-01-27",38.8,39.54,38.37,39.4,331700.0],["2023-01-30",39.33,39.56,38.33,38.88,358800.0],["2023-01-31",39.15,39.74,38.83,39.27,381200.0],["2023-02-01",39.0,40.99,39.0,40.57,375900.0],["2023-02-02",40.84,43.11,40.6,43.07,644900.0],["2023-02-03",42.68,43.15,41.71,41.86,673300.0],["2023-02-06",41.73,41.73,40.33,41.24,404300.0],["2023-02-07",41.08,42.23,40.52,41.6,539800.0],["2023-02-08",41.56,42.06,40.72,40.88,399600.0],["2023-02-09",41.24,41.44,39.87,40.09,349900.0],["2023-02-10",39.96,40.5,39.49,39.95,677200.0],["2023-02-13",39.82,40.97,39.23,40.75,352000.0],["2023-02-14",40.53,41.22,39.72,40.55,413400.0],["2023-02-15",40.22,41.13,39.9,40.59,533400.0],["2023-02-16",40.14,41.49,39.39,40.78,495200.0],["2023-02-17",40.96,42.17,40.68,41.9,474100.0],["2023-02-21",41.6,41.96,40.73,41.14,581100.0],["2023-02-22",41.07,42.54,40.6,42.3,767600.0],["2023-02-23",42.44,43.46,41.42,41.75,445200.0],["2023-02-24",41.38,41.68,40.54,41.0,689800.0],["2023-02-27",41.0,41.92,40.2,40.96,687500.0],["2023-02-28",41.64,44.53,40.52,42.57,1632900.0],["2023-03-01",43.1,44.42,42.12,43.38,767200.0],["2023-03-02",43.04,43.09,42.11,42.26,442900.0],["2023-03-03",42.64,43.98,40.99,42.05,749600.0],["2023-03-06",42.09,42.09,40.48,40.85,662000.0],["2023-03-07",40.81,41.21,40.11,40.41,449200.0],["2023-03-08",40.62,40.62,39.19,39.59,470500.0],["2023-03-09",39.76,40.04,39.27,39.77,457800.0],["2023-03-10",39.5,40.8,39.18,40.05,1065200.0],["2023-03-13",39.49,40.65,38.51,38.6,529600.0],["2023-03-14",39.47,39.74,38.81,39.2,423400.0],["2023-03-15",38.55,39.81,38.42,39.36,543800.0],["2023-03-16",39.17,41.72,39.15,41.47,588700.0],["2023-03-17",41.42,41.54,39.3,39.49,946200.0],["2023-03-20",39.63,40.19,39.23,39.68,394400.0],["2023-03-21",40.32,40.99,39.82,40.28,350800.0],["2023-03-22",40.27,40.44,39.23,39.33,390900.0],["2023-03-23",39.6,39.94,38.48,38.6,428100.0],["2023-03-24",38.21,39.26,37.63,39.14,695600.0],["2023-03-27",39.78,40.3,39.32,40.07,246100.0],["2023-03-28",39.87,40.4,39.24,39.91,293800.0],["2023-03-29",40.31,40.9,39.64,40.77,340500.0],["2023-03-30",41.01,41.44,39.8,40.18,317900.0],["2023-03-31",40.61,40.92,40.36,40.81,306200.0],["2023-04-03",40.72,41.58,40.7,41.37,453700.0],["2023-04-04",41.6,41.79,40.57,41.33,490400.0],["2023-04-05",41.26,41.69,40.85,40.89,1214800.0],["2023-04-06",41.29,42.03,41.15,41.93,365200.0],["2023-04-10",41.73,41.99,41.09,41.6,294400.0],["2023-04-11",41.71,42.15,41.63,41.66,270900.0],["2023-04-12",42.0,42.37,41.55,41.84,338900.0],["2023-04-13",41.98,42.3,41.3,42.19,523000.0],["2023-04-14",42.2,43.08,41.8,42.45,724000.0],["2023-04-17",42.55,43.52,42.38,43.27,485000.0],["2023-04-18",43.5,43.86,42.59,43.47,422300.0],["2023-04-19",43.31,45.47,43.0,45.4,838700.0],["2023-04-20",45.19,46.54,44.9,46.51,579900.0],["2023-04-21",46.51,47.53,46.49,47.5,1041700.0],["2023-04-24",47.36,47.51,45.56,45.78,627100.0],["2023-04-25",45.48,46.35,44.03,44.37,639500.0],["2023-04-26",44.05,44.6,43.6,44.07,448100.0],["2023-04-27",44.24,44.99,44.02,44.73,416200.0],["2023-04-28",44.71,45.96,44.47,45.31,423200.0],["2023-05-01",45.25,48.6,45.09,46.6,1066000.0],["2023-05-02",46.11,47.01,45.45,46.45,998100.0],["2023-05-03",44.38,45.45,41.22,43.12,1784300.0],["2023-05-04",42.93,44.62,42.31,43.14,769800.0],["2023-05-05",43.72,43.72,42.03,42.89,596400.0],["2023-05-08",43.03,43.81,41.76,42.26,461200.0],["2023-05-09",42.06,42.85,41.71,42.64,499900.0],["2023-05-10",43.34,43.5,42.49,42.89,339300.0],["2023-05-11",42.76,42.96,41.65,42.02,310800.0],["2023-05-12",42.18,42.28,41.58,41.89,350100.0],["2023-05-15",41.85,42.91,41.83,42.47,322600.0],["2023-05-16",42.11,42.41,41.19,41.27,506900.0],["2023-05-17",41.37,41.37,40.16,40.45,465300.0],["2023-05-18",40.5,40.65,39.81,40.29,645800.0],["2023-05-19",40.65,41.08,40.2,40.84,447100.0],["2023-05-22",40.96,41.74,40.57,41.46,402700.0],["2023-05-23",41.45,42.63,41.26,41.52,491800.0],["2023-05-24",41.47,41.56,40.38,40.54,218400.0],["2023-05-25",40.35,40.35,39.51,39.74,218800.0],["2023-05-26",39.6,39.95,39.35,39.46,201300.0],["2023-05-30",39.36,40.07,39.11,39.26,258200.0],["2023-05-31",39.08,40.8,37.94,38.03,657300.0],["2023-06-01",37.92,38.46,36.63,38.04,501700.0],["2023-06-02",38.5,39.34,38.02,39.09,379800.0],["2023-06-05",38.74,38.74,37.94,38.55,379800.0],["2023-06-06",38.55,39.42,38.27,39.08,404400.0],["2023-06-07",39.25,39.61,37.16,37.54,922000.0],["2023-06-08",37.38,37.48,36.7,37.01,726300.0],["2023-06-09",36.97,37.29,35.82,36.13,627000.0],["2023-06-12",36.02,36.49,35.47,36.12,399700.0],["2023-06-13",36.15,37.24,36.02,36.96,612000.0],["2023-06-14",37.03,39.1,36.96,38.74,1271800.0],["2023-06-15",38.74,40.32,38.53,40.32,667400.0],["2023-06-16",40.91,41.23,40.22,41.09,1116000.0],["2023-06-20",40.9,41.65,40.41,40.91,648300.0],["2023-06-21",40.88,41.55,40.2,40.31,686800.0],["2023-06-22",40.36,40.8,38.99,39.47,576900.0],["2023-06-23",39.15,40.27,38.84,40.06,784300.0],["2023-06-26",39.94,40.21,39.25,39.62,464600.0],["2023-06-27",39.73,40.01,39.23,39.75,235900.0],["2023-06-28",39.65,40.73,38.49,40.01,1677800.0],["2023-06-29",39.9,40.06,38.83,39.51,519400.0],["2023-06-30",39.82,40.37,39.74,40.07,308700.0],["2023-07-03",40.09,40.45,39.91,40.09,124800.0],["2023-07-05",39.95,39.95,38.67,38.8,548000.0],["2023-07-06",38.3,38.69,37.83,38.32,451700.0],["2023-07-07",38.28,38.8,37.83,37.89,469000.0],["2023-07-10",37.83,37.96,36.27,36.41,676500.0],["2023-07-11",36.48,38.03,36.43,37.58,640600.0],["2023-07-12",37.97,37.97,36.5,36.55,389800.0],["2023-07-13",36.63,37.8,36.5,37.26,490000.0],["2023-07-14",37.51,37.92,37.0,37.29,539400.0],["2023-07-17",37.43,38.08,36.91,37.76,431000.0],["2023-07-18",37.75,38.19,37.2,37.39,364500.0],["2023-07-19",37.44,37.87,36.73,36.76,592000.0],["2023-07-20",36.88,38.86,36.83,37.83,1194100.0],["2023-07-21",37.9,37.9,36.07,37.07,901100.0],["2023-07-24",37.14,37.77,36.81,36.85,451900.0],["2023-07-25",36.69,37.17,36.33,37.17,453400.0],["2023-07-26",37.17,37.39,36.15,36.25,424800.0],["2023-07-27",36.41,36.95,35.88,36.13,445600.0],["2023-07-28",36.41,36.63,35.71,35.78,473500.0],["2023-07-31",35.77,36.37,35.42,36.35,928300.0],["2023-08-01",36.42,36.98,35.91,36.0,1000200.0],["2023-08-02",34.75,37.4,34.08,36.71,1351800.0],["2023-08-03",37.47,38.9,36.48,38.75,1266800.0],["2023-08-04",39.01,40.16,38.89,39.48,976400.0],["2023-08-07",39.5,39.6,37.6,38.14,621400.0],["2023-08-08",38.06,39.21,37.63,38.18,511200.0],["2023-08-09",38.11,38.39,36.89,38.06,340400.0],["2023-08-10",38.16,39.19,37.55,37.82,351900.0],["2023-08-11",37.84,38.27,37.01,37.57,483700.0],["2023-08-14",37.46,37.6,36.19,36.69,441600.0],["2023-08-15",36.52,37.36,36.29,37.31,279900.0],["2023-08-16",37.12,37.49,36.78,37.01,262600.0],["2023-08-17",36.98,37.06,36.2,36.53,399400.0],["2023-08-18",36.26,37.98,36.16,37.72,578700.0],["2023-08-21",37.64,38.11,37.06,37.77,416500.0],["2023-08-22",37.92,38.04,37.49,37.88,241400.0],["2023-08-23",38.05,38.23,37.29,37.38,302100.0],["2023-08-24",37.29,37.94,36.94,37.21,390200.0],["2023-08-25",37.36,37.87,36.66,37.16,241900.0],["2023-08-28",37.13,37.56,36.43,36.47,257800.0],["2023-08-29",36.56,36.75,35.31,35.38,679300.0],["2023-08-30",35.16,35.97,34.96,35.51,564600.0],["2023-08-31",35.68,36.1,35.08,35.3,410800.0],["2023-09-01",35.63,36.55,35.49,35.53,409900.0],["2023-09-05",35.35,35.35,34.52,34.76,556000.0],["2023-09-06",34.95,35.05,34.37,34.91,326000.0],["2023-09-07",34.9,34.96,34.14,34.2,245300.0],["2023-09-08",34.15,34.15,33.55,33.75,430300.0],["2023-09-11",33.79,34.09,33.21,33.39,273500.0],["2023-09-12",33.42,33.97,32.67,33.79,641400.0],["2023-09-13",33.83,34.3,33.13,34.25,260100.0],["2023-09-14",34.57,34.86,34.24,34.77,303700.0],["2023-09-15",34.86,34.93,33.49,33.64,928400.0],["2023-09-18",33.93,33.95,32.7,32.97,466600.0],["2023-09-19",32.9,33.58,32.69,33.43,294300.0],["2023-09-20",33.49,35.28,33.15,34.49,604300.0],["2023-09-21",34.32,34.66,33.61,33.64,387100.0],["2023-09-22",33.63,34.29,32.97,33.15,260100.0],["2023-09-25",33.08,33.25,32.73,32.79,258800.0],["2023-09-26",32.58,33.32,32.58,33.2,476800.0],["2023-09-27",32.98,33.2,30.97,31.04,1024700.0],["2023-09-28",30.93,31.3,30.49,30.85,646300.0],["2023-09-29",31.12,31.12,30.43,30.68,738300.0],["2023-10-02",30.75,30.76,29.64,29.86,779600.0],["2023-10-03",29.78,29.78,28.54,29.23,822000.0],["2023-10-04",29.11,29.5,28.55,28.66,497400.0],["2023-10-05",28.68,29.13,28.45,29.06,636000.0],["2023-10-06",29.03,29.88,28.82,29.8,481200.0],["2023-10-09",29.79,30.28,29.52,30.26,293700.0],["2023-10-10",30.37,31.63,30.37,31.49,880300.0],["2023-10-11",31.5,31.64,29.75,30.14,521000.0],["2023-10-12",30.15,30.15,29.29,29.4,358000.0],["2023-10-13",29.16,29.3,28.31,29.14,592700.0],["2023-10-16",29.3,30.39,29.02,29.64,588300.0],["2023-10-17",29.56,30.32,29.56,29.86,448100.0],["2023-10-18",29.62,29.62,28.96,29.4,271700.0],["2023-10-19",29.38,29.69,28.65,28.69,435200.0],["2023-10-20",28.74,28.98,28.47,28.51,379500.0],["2023-10-23",28.29,28.63,27.61,28.01,418600.0],["2023-10-24",28.19,28.75,27.96,28.22,313200.0],["2023-10-25",27.98,28.09,26.86,27.24,416700.0],["2023-10-26",27.43,27.96,27.14,27.29,353100.0],["2023-10-27",27.11,27.68,26.59,27.57,436500.0],["2023-10-30",27.92,28.5,27.66,27.78,369800.0],["2023-10-31",27.83,28.5,27.83,28.26,402700.0],["2023-11-01",28.08,28.65,27.69,28.31,451700.0],["2023-11-02",28.3,29.38,27.43,29.19,935900.0],["2023-11-03",29.76,31.14,29.23,31.04,737000.0],["2023-11-06",30.79,31.27,30.3,30.74,706800.0],["2023-11-07",30.6,30.76,29.55,30.28,558100.0],["2023-11-08",30.44,30.68,29.43,29.92,375300.0],["2023-11-09",30.24,30.34,27.62,28.43,744000.0],["2023-11-10",28.74,30.06,28.12,28.48,508100.0],["2023-11-13",28.2,28.56,27.78,28.12,281100.0],["2023-11-14",28.18,29.0,28.01,28.11,709400.0],["2023-11-15",28.03,29.12,27.97,28.56,1045500.0],["2023-11-16",28.68,28.68,27.1,27.95,508000.0],["2023-11-17",28.32,28.32,27.59,27.89,451800.0],["2023-11-20",27.9,28.44,27.42,27.67,554000.0],["2023-11-21",27.5,27.6,26.57,26.66,489000.0],["2023-11-22",26.88,27.07,26.31,26.69,347700.0],["2023-11-24",26.72,27.22,26.69,26.91,150600.0],["2023-11-27",26.74,26.77,26.18,26.32,388100.0],["2023-11-28",26.21,27.62,25.93,27.5,561200.0],["2023-11-29",27.65,28.14,26.7,27.02,434200.0],["2023-11-30",27.35,27.59,26.49,27.28,361500.0],["2023-12-01",27.35,28.0,26.81,27.81,422200.0],["2023-12-04",27.89,29.12,27.77,28.49,393800.0],["2023-12-05",28.31,28.89,27.99,28.69,309000.0],["2023-12-06",28.87,28.97,27.53,27.66,337900.0],["2023-12-07",27.66,27.96,27.2,27.94,385300.0],["2023-12-08",27.86,28.33,27.62,28.06,229600.0],["2023-12-11",27.99,28.16,27.5,27.55,289100.0],["2023-12-12",27.49,28.72,27.1,28.68,353100.0],["2023-12-13",28.66,29.99,28.36,29.88,734700.0],["2023-12-14",30.3,31.03,30.2,30.79,620200.0],["2023-12-15",30.99,31.5,30.23,31.29,3724900.0],["2023-12-18",31.23,31.48,30.71,30.85,719400.0],["2023-12-19",31.28,31.85,31.27,31.47,510100.0],["2023-12-20",32.16,33.39,31.94,32.21,751100.0],["2023-12-21",32.24,33.37,32.2,32.97,630000.0],["2023-12-22",33.17,33.71,32.55,33.05,400400.0],["2023-12-26",33.26,33.78,33.21,33.62,359600.0],["2023-12-27",33.75,34.43,33.69,34.31,508500.0],["2023-12-28",34.14,34.52,33.45,33.58,484400.0],["2023-12-29",33.5,33.79,32.92,33.74,419700.0],["2024-01-02",33.48,33.72,31.97,32.0,679600.0],["2024-01-03",32.19,32.53,31.34,32.07,480400.0],["2024-01-04",32.15,32.61,31.56,32.42,381400.0],["2024-01-05",32.24,34.86,32.11,34.27,599600.0],["2024-01-08",34.29,35.95,34.15,35.48,691900.0],["2024-01-09",35.31,35.81,34.02,34.73,465600.0],["2024-01-10",34.78,34.78,32.87,33.17,616200.0],["2024-01-11",32.94,32.94,31.0,32.65,848000.0],["2024-01-12",33.01,33.01,32.03,32.23,344200.0],["2024-01-16",32.25,32.51,31.58,32.33,385600.0],["2024-01-17",31.86,32.2,31.2,31.64,390100.0],["2024-01-18",31.85,32.07,31.41,31.73,414900.0],["2024-01-19",31.79,31.89,31.1,31.84,306500.0],["2024-01-22",32.13,32.85,31.76,32.3,390700.0],["2024-01-23",32.71,32.96,31.82,32.4,262700.0],["2024-01-24",32.78,32.96,31.63,32.18,291300.0],["2024-01-25",32.63,32.84,31.96,32.39,259500.0],["2024-01-26",32.67,32.77,32.03,32.05,267500.0],["2024-01-29",32.02,32.82,31.5,32.47,375700.0],["2024-01-30",33.64,33.64,32.35,33.07,554300.0],["2024-01-31",33.06,34.01,32.49,32.59,584800.0],["2024-02-01",32.65,32.65,31.7,31.78,550000.0],["2024-02-02",31.08,31.15,30.14,30.34,1217500.0],["2024-02-05",30.08,31.48,29.98,31.14,633600.0],["2024-02-06",31.12,31.17,30.55,30.78,501200.0],["2024-02-07",30.14,30.15,28.45,28.49,1045000.0],["2024-02-08",28.55,28.87,27.37,27.7,1319200.0],["2024-02-09",27.75,28.97,27.65,28.78,604000.0],["2024-02-12",28.92,30.04,28.92,30.02,644700.0],["2024-02-13",29.16,29.91,28.94,29.21,360700.0],["2024-02-14",29.59,29.65,29.0,29.23,286700.0],["2024-02-15",29.45,29.93,29.37,29.66,286800.0],["2024-02-16",29.64,29.81,29.08,29.08,350000.0],["2024-02-20",28.86,29.88,28.86,29.86,401500.0],["2024-02-21",29.82,29.96,29.52,29.7,299900.0],["2024-02-22",29.75,29.98,29.35,29.97,358300.0],["2024-02-23",30.0,30.34,29.46,30.04,348500.0],["2024-02-26",29.97,30.32,29.56,29.74,351700.0],["2024-02-27",30.16,30.2,29.67,29.85,497600.0],["2024-02-28",29.57,30.26,29.3,29.91,540700.0],["2024-02-29",29.45,30.52,28.61,29.72,768400.0],["2024-03-01",29.69,30.01,28.68,28.86,662200.0],["2024-03-04",28.4,29.5,27.89,29.2,711600.0],["2024-03-05",29.14,29.45,28.62,29.44,452600.0],["2024-03-06",29.5,30.16,28.96,30.11,605400.0],["2024-03-07",30.4,31.47,30.25,30.64,626700.0],["2024-03-08",30.66,31.43,30.34,31.41,527900.0],["2024-03-11",30.98,31.45,30.83,31.02,444100.0],["2024-03-12",31.11,31.46,30.51,30.56,260200.0],["2024-03-13",30.57,30.95,29.89,30.29,370000.0],["2024-03-14",30.27,30.27,29.11,29.26,445700.0],["2024-03-15",29.02,29.68,28.82,29.41,1256400.0],["2024-03-18",29.42,29.62,28.7,29.29,328000.0],["2024-03-19",29.23,29.72,28.87,29.47,287300.0],["2024-03-20",29.4,30.16,29.08,30.02,276600.0],["2024-03-21",30.16,30.39,29.22,29.29,535700.0],["2024-03-22",29.37,29.45,28.44,28.67,360000.0],["2024-03-25",28.87,29.4,28.6,29.23,383000.0],["2024-03-26",29.48,29.48,28.25,28.51,531800.0],["2024-03-27",28.73,29.3,28.36,29.04,556700.0],["2024-03-28",29.15,29.58,28.86,29.22,569600.0],["2024-04-01",29.44,29.44,28.43,29.15,335800.0],["2024-04-02",28.8,29.17,28.31,28.51,477000.0],["2024-04-03",28.33,29.12,28.26,29.01,307500.0],["2024-04-04",29.05,29.47,28.18,28.4,403200.0],["2024-04-05",28.37,28.45,27.94,28.16,415400.0],["2024-04-08",28.1,28.73,28.1,28.48,326400.0],["2024-04-09",28.6,28.84,27.98,28.52,363900.0],["2024-04-10",27.89,28.38,27.52,27.83,444900.0],["2024-04-11",28.09,28.09,27.22,27.36,323600.0],["2024-04-12",27.29,27.29,26.61,26.83,471600.0],["2024-04-15",26.89,27.04,25.76,26.53,604400.0],["2024-04-16",26.43,27.63,26.29,26.87,721400.0],["2024-04-17",27.02,27.14,26.36,26.77,415500.0],["2024-04-18",26.79,26.84,26.08,26.1,622200.0],["2024-04-19",25.98,26.34,25.91,26.25,449000.0],["2024-04-22",26.19,26.67,25.74,26.1,375200.0],["2024-04-23",26.24,27.09,26.19,26.81,497200.0],["2024-04-24",26.65,26.77,25.78,25.9,359400.0],["2024-04-25",25.7,26.0,25.33,25.5,305800.0],["2024-04-26",25.34,26.37,25.33,26.33,304600.0],["2024-04-29",26.42,26.71,26.04,26.05,540300.0],["2024-04-30",25.86,26.31,25.44,26.25,479800.0],["2024-05-01",26.28,27.12,26.27,26.95,449900.0],["2024-05-02",27.27,27.4,26.65,27.32,340700.0],["2024-05-03",27.68,27.77,27.05,27.21,247300.0],["2024-05-06",27.45,27.86,26.47,26.5,733700.0],["2024-05-07",26.75,27.27,26.43,26.51,734500.0],["2024-05-08",28.9,30.59,28.25,29.65,1961600.0],["2024-05-09",28.9,30.48,28.9,29.86,2347500.0],["2024-05-10",29.86,30.7,29.14,29.42,5644100.0],["2024-05-13",29.79,30.82,29.79,30.38,1243000.0],["2024-05-14",30.62,31.1,30.22,30.82,1180600.0],["2024-05-15",31.18,31.6,30.01,30.08,684400.0],["2024-05-16",30.09,31.65,29.96,31.51,757500.0],["2024-05-17",31.56,31.67,30.7,30.82,478800.0],["2024-05-20",30.7,30.9,30.24,30.61,680300.0],["2024-05-21",30.56,31.27,30.23,30.9,968500.0],["2024-05-22",30.72,31.07,30.6,30.72,453300.0],["2024-05-23",30.72,30.83,30.05,30.32,380900.0],["2024-05-24",30.5,30.5,29.67,29.69,309400.0],["2024-05-28",29.76,30.4,29.71,30.05,420000.0],["2024-05-29",29.74,29.74,28.91,29.26,583500.0],["2024-05-30",29.48,30.82,29.37,30.46,606700.0],["2024-05-31",30.68,30.99,30.21,30.33,717100.0],["2024-06-03",30.47,31.64,30.15,30.89,652700.0],["2024-06-04",30.86,30.99,30.15,30.52,880600.0],["2024-06-05",30.52,31.13,29.78,30.16,371800.0],["2024-06-06",30.1,30.39,29.0,29.12,369500.0],["2024-06-07",28.75,28.75,28.39,28.57,452700.0],["2024-06-10",28.06,28.83,27.58,28.83,690600.0],["2024-06-11",28.57,29.02,27.63,28.97,683600.0],["2024-06-12",29.39,29.95,28.28,28.68,853300.0],["2024-06-13",28.38,28.8,27.94,28.37,736200.0],["2024-06-14",27.9,28.27,27.77,28.13,609800.0],["2024-06-17",28.08,28.14,27.16,27.34,795900.0],["2024-06-18",27.28,28.21,27.21,28.19,988100.0],["2024-06-20",27.91,28.92,27.89,28.0,727200.0],["2024-06-21",28.05,29.15,27.99,28.65,1586400.0],["2024-06-24",28.69,29.61,28.31,29.05,944300.0],["2024-06-25",29.01,29.09,28.35,28.38,718700.0],["2024-06-26",28.18,28.33,27.18,27.61,822700.0],["2024-06-27",27.84,28.06,27.38,27.91,438300.0],["2024-06-28",28.15,28.95,27.89,28.61,2334000.0],["2024-07-01",28.77,29.33,28.45,28.46,728000.0],["2024-07-02",28.25,28.63,20.52,22.74,9128600.0],["2024-07-03",21.71,22.57,21.41,21.66,1044200.0],["2024-07-05",21.59,21.59,20.82,21.06,1190900.0],["2024-07-08",20.98,21.26,20.52,20.6,1263500.0],["2024-07-09",20.54,21.66,20.25,20.96,1040800.0],["2024-07-10",21.0,21.2,20.08,20.34,980600.0],["2024-07-11",20.92,21.83,20.5,21.81,1049800.0],["2024-07-12",22.14,22.31,21.28,21.76,945900.0],["2024-07-15",21.84,22.13,21.15,21.3,1598000.0],["2024-07-16",21.54,21.8,20.92,21.37,1443800.0],["2024-07-17",21.2,21.76,20.66,20.99,1101100.0],["2024-07-18",20.7,21.69,20.0,20.22,1492200.0],["2024-07-19",20.27,20.58,19.34,19.37,1062900.0],["2024-07-22",19.55,20.35,19.52,20.21,1166500.0],["2024-07-23",20.14,20.2,19.63,19.98,927400.0],["2024-07-24",19.91,20.42,19.7,20.26,1412900.0],["2024-07-25",20.23,20.4,19.68,19.98,1470400.0],["2024-07-26",20.28,20.58,19.94,20.03,973300.0],["2024-07-29",19.96,20.44,19.67,20.36,833600.0],["2024-07-30",20.34,20.54,19.49,19.54,978600.0],["2024-07-31",22.19,22.88,20.32,20.65,1534900.0],["2024-08-01",20.85,21.25,20.23,20.75,743100.0],["2024-08-02",20.05,21.4,19.98,21.26,942300.0],["2024-08-05",20.19,20.54,19.75,20.18,577600.0],["2024-08-06",20.4,21.89,20.06,21.61,1122100.0],["2024-08-07",21.73,22.4,21.73,22.33,1010600.0],["2024-08-08",22.5,22.82,22.15,22.36,557200.0],["2024-08-09",22.36,24.0,11.7,11.7,3264600.0],["2024-08-12",12.06,12.88,11.26,12.29,6889000.0],["2024-08-13",11.55,12.75,11.16,12.4,4321400.0],["2024-08-14",12.71,12.9,12.14,12.47,1825400.0],["2024-08-15",12.76,13.42,12.76,13.35,1849500.0],["2024-08-16",13.31,13.35,12.77,12.94,1498200.0],["2024-08-19",13.17,14.04,13.07,13.98,1605900.0],["2024-08-20",13.75,14.0,13.58,13.89,1195300.0],["2024-08-21",13.93,14.03,13.78,13.85,931600.0],["2024-08-22",13.74,13.99,13.59,13.97,1131900.0],["2024-08-23",14.02,14.4,13.88,14.19,1039400.0],["2024-08-26",14.29,14.57,13.98,14.48,985200.0],["2024-08-27",14.52,14.71,14.32,14.48,656400.0],["2024-08-28",14.42,14.97,14.37,14.9,811500.0],["2024-08-29",15.0,15.59,14.95,15.36,840900.0],["2024-08-30",15.37,15.8,15.29,15.56,702300.0],["2024-09-03",15.29,15.73,15.14,15.18,920800.0],["2024-09-04",15.11,15.59,15.06,15.14,1337600.0],["2024-09-05",15.17,15.36,14.64,14.68,645400.0],["2024-09-06",14.67,14.9,13.77,13.85,884100.0],["2024-09-09",13.92,14.06,13.11,13.23,1109100.0],["2024-09-10",13.25,13.66,13.19,13.25,1128500.0],["2024-09-11",13.27,13.44,12.85,13.0,1004600.0],["2024-09-12",13.02,13.23,12.61,12.73,1068200.0],["2024-09-13",12.86,13.27,12.84,13.11,886200.0],["2024-09-16",13.14,13.9,13.04,13.49,1976700.0],["2024-09-17",13.58,14.56,13.42,14.35,984100.0],["2024-09-18",14.35,15.22,14.11,14.65,953000.0],["2024-09-19",14.88,15.23,14.5,14.69,898000.0],["2024-09-20",14.63,15.15,14.48,14.53,4300700.0],["2024-09-23",14.39,14.59,13.93,14.28,1154800.0],["2024-09-24",14.45,14.83,14.2,14.26,1233300.0],["2024-09-25",14.61,14.94,13.79,13.91,1222600.0],["2024-09-26",14.04,14.6,13.89,14.33,625600.0],["2024-09-27",14.56,14.75,14.19,14.54,632700.0],["2024-09-30",14.5,15.07,14.35,15.05,668200.0],["2024-10-01",15.01,15.44,14.72,15.3,908800.0],["2024-10-02",15.18,15.6,14.91,15.53,683900.0],["2024-10-03",15.37,16.27,15.3,15.89,862600.0],["2024-10-04",16.05,16.63,15.9,16.52,669700.0],["2024-10-07",16.55,16.59,15.67,15.99,671300.0],["2024-10-08",15.9,16.11,15.64,15.66,915900.0],["2024-10-09",15.8,16.17,15.47,15.58,471100.0],["2024-10-10",15.47,15.61,15.16,15.51,640000.0],["2024-10-11",15.5,16.31,15.5,16.22,751300.0],["2024-10-14",16.25,16.39,15.92,16.32,376100.0],["2024-10-15",16.29,16.84,16.29,16.69,741800.0],["2024-10-16",16.76,16.93,16.56,16.63,389200.0],["2024-10-17",16.59,17.22,16.43,16.95,531100.0],["2024-10-18",16.96,17.53,16.65,17.49,580800.0],["2024-10-21",17.3,17.56,17.0,17.33,600200.0],["2024-10-22",17.32,17.69,17.09,17.63,575000.0],["2024-10-23",17.6,17.7,17.09,17.38,505100.0],["2024-10-24",17.32,17.49,17.0,17.02,387700.0],["2024-10-25",17.03,17.34,16.81,16.83,341300.0],["2024-10-28",16.88,17.57,16.71,17.13,387600.0],["2024-10-29",17.13,17.28,16.99,17.18,409200.0],["2024-10-30",16.98,17.43,16.74,16.87,398900.0],["2024-10-31",16.83,16.92,16.2,16.6,573600.0],["2024-11-01",16.79,17.07,16.4,16.57,467000.0],["2024-11-04",16.54,16.95,16.09,16.45,474300.0],["2024-11-05",16.31,17.53,16.24,17.28,560400.0],["2024-11-06",18.01,18.3,17.16,17.67,728300.0],["2024-11-07",17.58,18.22,17.03,17.7,607600.0],["2024-11-08",17.59,18.34,17.19,17.24,756200.0],["2024-11-11",17.43,17.87,17.35,17.5,536000.0],["2024-11-12",17.13,17.54,16.4,16.8,732400.0],["2024-11-13",16.81,17.02,16.11,16.45,650500.0],["2024-11-14",16.59,16.96,16.28,16.37,434400.0],["2024-11-15",16.55,16.66,16.21,16.6,780400.0],["2024-11-18",16.64,16.82,16.0,16.64,621800.0],["2024-11-19",16.46,16.91,16.46,16.73,919700.0],["2024-11-20",16.61,17.27,16.59,17.03,466600.0],["2024-11-21",17.15,17.55,17.02,17.38,397600.0],["2024-11-22",17.41,17.78,17.24,17.55,495200.0],["2024-11-25",17.7,18.09,17.41,17.42,532300.0],["2024-11-26",17.23,17.34,16.29,16.78,475100.0],["2024-11-27",16.8,17.0,16.53,16.64,487700.0],["2024-11-29",16.64,17.01,16.47,16.91,296400.0],["2024-12-02",16.95,17.86,16.78,17.81,589200.0],["2024-12-03",17.94,17.94,16.41,16.68,1419800.0],["2024-12-04",16.71,19.49,16.64,19.09,1655500.0],["2024-12-05",19.34,19.54,18.54,18.67,1167100.0],["2024-12-06",18.67,19.4,18.67,19.27,1595000.0],["2024-12-09",19.3,19.81,18.82,19.09,949800.0],["2024-12-10",19.25,19.85,18.76,19.76,1097700.0],["2024-12-11",19.85,20.4,19.4,20.33,681000.0],["2024-12-12",20.08,20.42,19.76,19.8,600400.0],["2024-12-13",19.76,19.91,18.73,19.86,605500.0],["2024-12-16",19.46,20.27,19.14,19.87,702900.0],["2024-12-17",19.72,20.01,19.33,19.83,690300.0],["2024-12-18",19.76,20.34,19.1,19.19,585700.0],["2024-12-19",19.17,19.71,19.06,19.57,863000.0],["2024-12-20",19.07,19.8,18.73,18.98,3169900.0],["2024-12-23",19.08,19.66,18.96,19.2,905000.0],["2024-12-24",19.25,19.49,18.93,19.47,269900.0],["2024-12-26",19.36,19.86,19.25,19.81,474300.0],["2024-12-27",19.82,20.04,19.47,19.65,408400.0],["2024-12-30",19.4,19.7,18.89,18.94,413900.0],["2024-12-31",18.99,19.43,18.8,18.84,409400.0],["2025-01-02",19.05,19.45,18.27,18.33,630900.0],["2025-01-03",18.5,18.86,18.34,18.4,428400.0],["2025-01-06",18.4,19.16,18.17,18.63,581900.0],["2025-01-07",18.8,19.16,18.4,18.68,596200.0],["2025-01-08",18.55,18.84,18.18,18.58,394400.0],["2025-01-10",20.14,22.36,19.81,20.64,1678300.0],["2025-01-13",21.01,21.97,20.08,21.13,1179800.0],["2025-01-14",21.12,21.41,20.33,20.55,690200.0],["2025-01-15",20.74,22.2,20.33,21.88,813600.0],["2025-01-16",21.88,22.44,21.25,22.06,779200.0],["2025-01-17",22.05,22.67,21.5,22.36,930300.0],["2025-01-21",22.23,22.88,21.84,22.84,819500.0],["2025-01-22",22.84,23.0,22.13,22.45,477900.0],["2025-01-23",22.47,23.51,22.26,23.33,1267000.0],["2025-01-24",23.36,25.29,23.2,24.52,1584900.0],["2025-01-27",24.88,25.77,24.41,25.66,921100.0],["2025-01-28",25.79,26.93,24.92,25.75,1138600.0],["2025-01-29",25.7,26.76,25.39,26.03,980300.0],["2025-01-30",27.0,27.59,25.67,26.24,1000500.0],["2025-01-31",26.2,26.5,25.74,26.33,849300.0],["2025-02-03",25.65,27.1,25.06,25.75,814200.0],["2025-02-04",25.63,26.86,25.46,26.59,747500.0],["2025-02-05",26.58,27.11,25.93,27.09,908700.0],["2025-02-06",27.17,27.17,26.18,26.26,913700.0],["2025-02-07",26.41,26.51,25.37,26.1,562800.0],["2025-02-10",26.56,26.56,25.77,26.1,672300.0],["2025-02-11",26.17,27.36,25.78,27.25,774100.0],["2025-02-12",27.24,27.3,26.28,27.13,457900.0],["2025-02-13",27.27,27.27,26.16,26.53,476400.0],["2025-02-14",26.57,27.0,25.44,25.44,615900.0],["2025-02-18",25.53,26.5,25.41,26.44,759700.0],["2025-02-19",26.37,26.89,25.94,26.04,846300.0],["2025-02-20",25.87,26.28,25.69,25.74,502700.0],["2025-02-21",26.02,26.17,25.09,25.16,593900.0],["2025-02-24",25.16,25.54,24.93,25.25,519200.0],["2025-02-25",25.14,25.58,24.74,25.1,892200.0],["2025-02-26",25.13,26.69,24.98,25.48,1609400.0],["2025-02-27",25.34,26.1,25.31,25.38,761600.0],["2025-02-28",26.0,26.34,22.87,24.05,1671000.0],["2025-03-03",24.04,24.14,22.77,22.96,1238800.0],["2025-03-04",22.78,24.02,22.73,23.53,1171400.0],["2025-03-05",23.61,23.82,23.02,23.51,667600.0],["2025-03-06",23.25,23.97,23.25,23.86,869900.0],["2025-03-07",23.95,24.23,23.36,23.37,649200.0],["2025-03-10",22.75,23.47,22.62,23.1,642200.0],["2025-03-11",23.13,23.45,22.75,23.16,508600.0],["2025-03-12",23.26,23.41,21.83,22.04,947600.0],["2025-03-13",22.03,23.5,22.03,22.69,886200.0],["2025-03-14",22.48,23.03,22.16,22.87,578000.0],["2025-03-17",23.2,23.52,23.07,23.31,613200.0],["2025-03-18",23.25,24.04,22.56,23.67,543100.0],["2025-03-19",23.82,24.33,23.7,24.28,495200.0],["2025-03-20",24.03,24.37,23.74,23.82,519200.0],["2025-03-21",23.53,24.25,23.53,24.14,3105800.0],["2025-03-24",24.4,25.08,24.12,24.84,1033000.0],["2025-03-25",24.6,24.83,23.93,24.54,1333900.0],["2025-03-26",24.64,24.93,24.11,24.42,1237300.0],["2025-03-27",24.54,25.36,24.38,25.3,803800.0],["2025-03-28",25.23,25.88,24.52,24.91,586600.0],["2025-03-31",24.6,25.2,24.38,24.85,607900.0],["2025-04-01",24.67,24.84,23.99,24.07,640700.0],["2025-04-02",23.8,24.93,23.66,24.89,452800.0],["2025-04-03",24.62,24.64,24.12,24.29,641700.0],["2025-04-04",23.5,24.03,22.63,23.1,693400.0],["2025-04-07",22.12,24.17,21.79,22.91,981100.0],["2025-04-08",27.6,27.64,25.51,26.27,3715500.0],["2025-04-09",25.23,26.02,22.12,25.84,2731600.0],["2025-04-10",25.27,25.56,22.42,23.69,1464000.0],["2025-04-11",23.83,24.57,23.62,24.56,605600.0],["2025-04-14",24.81,25.35,24.36,24.97,997900.0],["2025-04-15",24.8,25.14,24.3,24.88,503400.0],["2025-04-16",24.98,24.98,24.1,24.47,464200.0],["2025-04-17",24.47,25.08,24.33,24.65,450100.0],["2025-04-21",25.49,26.73,25.17,25.9,997000.0],["2025-04-22",26.01,26.36,25.18,25.45,717500.0],["2025-04-23",25.67,26.65,25.08,25.2,680500.0],["2025-04-24",25.23,26.03,25.23,26.0,614100.0],["2025-04-25",25.71,26.12,25.27,25.72,466500.0],["2025-04-28",25.85,27.18,25.44,27.14,1447900.0],["2025-04-29",27.05,27.31,26.56,27.0,896500.0],["2025-04-30",26.79,27.08,26.38,26.9,838300.0],["2025-05-01",26.66,27.13,26.34,26.75,585100.0],["2025-05-02",27.03,27.34,26.13,26.45,494400.0],["2025-05-05",26.44,26.44,25.59,25.81,585900.0],["2025-05-06",25.77,26.3,24.94,25.15,548400.0],["2025-05-07",25.26,25.4,24.83,25.18,726600.0],["2025-05-08",25.02,25.31,24.23,24.91,777300.0],["2025-05-09",23.0,25.8,23.0,25.12,2242300.0],["2025-05-12",24.64,26.26,24.64,25.09,1826100.0],["2025-05-13",24.86,25.21,23.23,23.4,1459900.0],["2025-05-14",23.42,24.9,23.42,24.45,1082500.0],["2025-05-15",24.37,25.64,24.19,25.6,755300.0],["2025-05-16",25.64,26.57,25.45,25.86,1145500.0],["2025-05-19",25.75,26.41,25.75,26.15,1116900.0],["2025-05-20",26.25,26.83,26.02,26.75,787600.0],["2025-05-21",26.5,26.91,26.08,26.14,777000.0],["2025-05-22",26.11,26.43,25.9,26.07,616400.0],["2025-05-23",25.84,26.24,25.45,25.75,477600.0],["2025-05-27",26.07,26.44,25.72,25.82,615200.0],["2025-05-28",25.71,25.98,25.45,25.56,626600.0],["2025-05-29",25.57,25.96,25.33,25.93,574200.0],["2025-05-30",25.93,25.99,25.36,25.84,595400.0],["2025-06-02",25.93,26.43,25.37,26.24,427800.0],["2025-06-03",26.19,26.55,25.95,26.4,375900.0],["2025-06-04",26.25,27.42,26.02,26.98,657200.0],["2025-06-05",27.15,27.15,26.24,26.74,677200.0],["2025-06-06",26.68,27.18,25.95,25.97,431600.0],["2025-06-09",26.16,26.3,25.36,25.42,552100.0],["2025-06-10",25.51,25.66,24.76,24.87,543600.0],["2025-06-11",25.1,25.16,24.11,24.34,888700.0],["2025-06-12",24.35,24.59,23.5,24.45,1033900.0],["2025-06-13",24.17,24.75,24.1,24.24,490400.0],["2025-06-16",24.51,24.56,23.99,24.34,450000.0],["2025-06-17",24.32,24.9,24.03,24.39,351400.0],["2025-06-18",24.36,24.69,24.09,24.15,333700.0],["2025-06-20",24.22,24.33,23.85,24.23,668100.0],["2025-06-23",24.32,24.75,24.14,24.74,421800.0],["2025-06-24",24.85,25.16,24.5,24.62,435200.0],["2025-06-25",24.38,24.5,23.85,23.91,302400.0],["2025-06-26",23.95,24.17,23.4,23.71,462800.0],["2025-06-27",23.75,23.98,23.24,23.48,685000.0],["2025-06-30",23.51,24.23,23.42,23.9,1063600.0],["2025-07-01",23.85,24.36,23.16,23.25,817700.0],["2025-07-02",23.25,23.55,22.82,23.21,584300.0],["2025-07-03",23.3,23.4,23.01,23.22,202300.0],["2025-07-07",23.51,23.83,23.14,23.22,382900.0],["2025-07-08",23.28,23.6,23.06,23.18,416200.0],["2025-07-09",23.36,23.45,22.93,23.17,515300.0],["2025-07-10",23.04,23.81,22.88,23.69,394700.0],["2025-07-11",23.68,23.91,22.75,22.9,504300.0],["2025-07-14",22.94,23.36,22.23,23.31,694700.0],["2025-07-15",23.31,23.58,22.43,22.73,585700.0],["2025-07-16",22.89,23.14,22.56,22.6,401800.0],["2025-07-17",22.5,22.92,22.24,22.29,542200.0],["2025-07-18",22.5,22.5,21.44,21.59,601100.0],["2025-07-21",21.68,22.36,21.62,22.17,872200.0],["2025-07-22",22.23,22.95,22.15,22.43,469900.0],["2025-07-23",22.47,22.75,22.23,22.25,479900.0],["2025-07-24",22.15,22.25,21.26,21.82,327500.0],["2025-07-25",22.53,22.74,21.94,22.55,768000.0],["2025-07-28",22.55,22.67,21.91,22.05,561300.0],["2025-07-29",22.03,22.11,21.58,21.61,333400.0],["2025-07-30",21.63,22.32,21.4,21.77,829500.0],["2025-07-31",21.77,21.86,20.85,21.09,932300.0],["2025-08-01",21.24,22.17,20.93,22.07,1205000.0],["2025-08-04",22.08,23.27,21.7,22.94,1108900.0],["2025-08-05",22.78,22.8,21.79,22.54,902100.0],["2025-08-06",22.25,24.0,21.74,22.4,1572000.0],["2025-08-07",22.52,24.18,22.38,23.77,1107000.0],["2025-08-08",23.84,25.23,23.5,25.18,1252800.0],["2025-08-11",25.16,25.48,24.91,25.19,534600.0],["2025-08-12",25.3,25.5,24.6,24.81,601100.0],["2025-08-13",24.87,25.26,24.77,25.04,764800.0],["2025-08-14",24.88,25.35,24.7,24.99,761200.0],["2025-08-15",25.15,25.18,24.56,24.78,986700.0],["2025-08-18",24.78,25.17,24.73,24.89,866000.0],["2025-08-19",24.98,25.22,23.74,25.19,651700.0],["2025-08-20",25.25,25.39,24.97,24.99,409000.0],["2025-08-21",24.83,25.66,24.69,25.39,412300.0],["2025-08-22",25.68,25.94,25.23,25.84,453000.0],["2025-08-25",25.86,25.87,25.33,25.36,409900.0],["2025-08-26",25.31,26.05,25.14,25.99,483600.0],["2025-08-27",25.99,26.9,25.98,26.13,908800.0],["2025-08-28",26.06,27.04,26.01,26.85,973100.0],["2025-08-29",26.9,26.95,26.17,26.67,616400.0],["2025-09-02",26.63,27.24,26.42,27.22,800700.0],["2025-09-03",27.29,27.64,27.02,27.18,566600.0],["2025-09-04",27.19,27.64,26.52,26.73,773700.0],["2025-09-05",26.72,26.94,26.23,26.45,606800.0],["2025-09-08",26.43,26.81,25.66,26.74,644200.0],["2025-09-09",26.66,27.11,26.25,26.3,534600.0],["2025-09-10",26.15,26.69,25.63,26.61,501600.0],["2025-09-11",26.59,27.1,25.83,27.03,481100.0],["2025-09-12",26.99,27.46,26.6,27.12,601900.0],["2025-09-15",26.98,27.5,26.22,26.86,1010800.0],["2025-09-16",26.74,27.08,26.49,26.51,642400.0],["2025-09-17",26.53,26.75,25.95,26.07,523200.0],["2025-09-18",26.08,26.81,25.74,26.65,464800.0],["2025-09-19",26.84,26.94,26.12,26.66,1275000.0],["2025-09-22",26.82,26.85,26.39,26.46,331000.0],["2025-09-23",26.46,26.71,26.07,26.21,378500.0],["2025-09-24",26.23,26.36,25.9,26.05,355500.0],["2025-09-25",26.09,26.17,25.53,25.65,397700.0],["2025-09-26",25.83,25.99,25.23,25.24,474400.0],["2025-09-29",25.21,25.36,24.54,25.34,470900.0],["2025-09-30",25.32,25.98,25.32,25.77,393000.0],["2025-10-01",25.8,26.05,25.22,25.27,415500.0],["2025-10-02",25.27,25.46,24.31,24.58,644800.0],["2025-10-03",24.69,25.34,24.62,24.84,418500.0],["2025-10-06",24.79,25.3,23.57,23.87,644700.0],["2025-10-07",23.85,24.0,23.47,23.62,568900.0],["2025-10-08",23.67,23.83,23.09,23.41,451200.0],["2025-10-09",23.41,23.52,22.63,23.06,466600.0],["2025-10-10",23.06,23.06,22.3,22.35,432700.0],["2025-10-13",22.57,22.75,22.02,22.26,498400.0],["2025-10-14",22.16,22.82,22.02,22.73,405900.0],["2025-10-15",22.77,23.51,22.71,23.45,517600.0],["2025-10-16",23.46,23.51,22.71,22.77,351500.0],["2025-10-17",22.73,22.97,22.63,22.87,246500.0],["2025-10-20",22.85,23.23,22.68,23.02,249500.0],["2025-10-21",22.83,22.88,19.84,22.02,1978100.0],["2025-10-22",21.96,22.06,21.35,21.49,623400.0],["2025-10-23",21.51,21.8,21.24,21.66,377700.0],["2025-10-24",21.61,21.9,21.52,21.74,299000.0],["2025-10-27",21.83,21.85,20.5,21.33,622800.0],["2025-10-28",21.6,21.6,20.98,21.36,267500.0],["2025-10-29",21.17,21.46,20.85,21.01,424900.0],["2025-10-30",21.05,21.72,20.7,21.27,371300.0],["2025-10-31",21.27,21.78,20.96,21.38,831200.0],["2025-11-03",21.37,22.74,21.37,22.19,1400300.0],["2025-11-04",21.78,22.61,21.2,22.44,1032400.0],["2025-11-05",22.6,22.7,21.61,21.85,672000.0],["2025-11-06",21.83,21.98,20.64,21.1,980700.0],["2025-11-07",20.32,23.86,20.32,22.05,1769000.0],["2025-11-10",22.09,23.17,21.68,23.07,748500.0],["2025-11-11",23.29,24.2,23.17,24.12,1015300.0],["2025-11-12",23.98,24.3,23.85,23.86,540400.0],["2025-11-13",23.83,24.09,23.52,23.62,475800.0],["2025-11-14",23.54,23.99,23.25,23.78,523500.0],["2025-11-17",24.09,24.92,23.63,23.88,755100.0],["2025-11-18",23.85,24.58,23.62,24.39,571200.0],["2025-11-19",24.49,24.69,23.76,24.33,443500.0],["2025-11-20",24.55,24.95,22.77,22.8,627500.0],["2025-11-21",22.76,23.29,22.29,23.05,740600.0],["2025-11-24",23.04,23.47,22.51,23.16,1123400.0],["2025-11-25",23.16,23.97,23.0,23.17,828700.0],["2025-11-26",23.32,24.18,23.14,23.81,683800.0],["2025-11-28",24.5,24.5,23.36,23.57,343600.0],["2025-12-01",23.49,24.18,23.29,23.7,697700.0],["2025-12-02",23.82,24.33,23.48,24.07,1023500.0],["2025-12-03",24.74,24.81,23.87,24.19,552900.0],["2025-12-04",24.13,24.34,23.9,23.98,573700.0],["2025-12-05",23.95,24.32,23.92,23.99,424000.0],["2025-12-08",24.17,24.8,23.63,24.42,727200.0],["2025-12-09",23.98,25.13,23.98,24.77,879800.0],["2025-12-10",24.86,25.32,24.55,25.18,789000.0],["2025-12-11",25.37,26.36,25.22,25.73,1313400.0],["2025-12-12",25.74,26.46,25.17,26.29,1125700.0],["2025-12-15",26.29,27.07,26.1,26.68,1191700.0],["2025-12-16",26.65,27.16,25.98,26.18,904700.0],["2025-12-17",26.18,26.8,25.48,26.55,1018800.0],["2025-12-18",26.63,26.91,25.7,25.88,851900.0],["2025-12-19",25.8,26.99,25.8,26.35,2544500.0],["2025-12-22",26.2,26.99,25.92,26.02,735400.0],["2025-12-23",26.0,26.33,25.58,25.74,640300.0],["2025-12-24",25.62,26.19,25.56,26.02,382400.0],["2025-12-26",26.04,26.63,25.99,26.51,424500.0],["2025-12-29",26.51,26.7,26.03,26.06,585500.0],["2025-12-30",26.06,26.2,25.86,26.07,476200.0],["2025-12-31",26.03,26.37,25.85,25.88,504500.0],["2026-01-02",26.07,26.81,24.2,24.46,722300.0],["2026-01-05",24.24,25.63,24.23,25.1,1183500.0],["2026-01-06",25.1,25.66,24.85,25.31,534700.0],["2026-01-07",25.45,26.48,25.44,26.0,909200.0],["2026-01-08",25.87,26.36,25.52,26.02,823000.0],["2026-01-09",24.64,24.91,22.52,23.53,2441200.0],["2026-01-12",23.66,23.85,22.79,22.93,665700.0],["2026-01-13",22.91,22.95,21.54,21.6,990100.0],["2026-01-14",21.64,22.53,21.35,22.24,1031200.0],["2026-01-15",22.35,22.56,20.5,20.65,2484600.0],["2026-01-16",20.51,20.84,18.92,19.16,1888700.0],["2026-01-20",19.12,19.86,18.8,19.3,1262400.0],["2026-01-21",19.3,20.25,19.28,20.24,1390200.0],["2026-01-22",20.15,21.12,20.15,20.77,1013200.0],["2026-01-23",20.73,21.09,20.4,20.67,729900.0],["2026-01-26",20.75,20.93,19.8,20.5,959000.0],["2026-01-27",20.32,20.56,19.78,19.85,456300.0],["2026-01-28",19.82,20.5,19.67,20.38,696500.0],["2026-01-29",20.34,20.78,19.96,20.09,639200.0],["2026-01-30",20.08,20.55,19.94,20.54,496700.0],["2026-02-02",20.53,21.42,20.53,21.22,1061600.0],["2026-02-03",21.01,21.43,20.57,21.02,644500.0],["2026-02-04",21.14,21.6,20.61,20.68,781700.0],["2026-02-05",20.69,21.03,20.24,20.36,507100.0],["2026-02-06",20.61,21.07,20.44,21.0,746500.0],["2026-02-09",21.19,21.23,20.79,21.07,622700.0],["2026-02-10",21.21,21.56,21.02,21.24,551100.0],["2026-02-11",21.28,22.02,20.88,21.73,710900.0],["2026-02-12",21.8,22.09,21.29,21.45,741900.0],["2026-02-13",21.47,22.45,21.47,21.77,766700.0],["2026-02-17",21.77,22.8,21.77,22.74,728300.0],["2026-02-18",22.6,23.11,22.54,23.02,610600.0],["2026-02-19",23.07,23.29,22.79,23.18,522400.0],["2026-02-20",23.25,23.6,22.94,23.22,586800.0],["2026-02-23",23.1,23.16,22.4,23.11,574800.0],["2026-02-24",22.96,23.49,22.76,23.41,675800.0],["2026-02-25",23.43,23.68,23.04,23.46,485700.0],["2026-02-26",23.44,23.73,22.03,22.59,2098700.0],["2026-02-27",21.14,22.41,20.62,21.91,2479500.0],["2026-03-02",21.47,22.3,21.21,21.28,1588200.0],["2026-03-03",21.07,22.5,20.99,22.1,1141800.0],["2026-03-04",22.12,22.99,21.87,22.86,776800.0],["2026-03-05",22.68,23.28,22.42,22.86,958100.0],["2026-03-06",22.68,22.78,21.49,22.0,603000.0],["2026-03-09",21.75,22.28,21.5,22.24,587700.0],["2026-03-10",22.43,23.0,21.84,22.44,655900.0],["2026-03-11",22.29,22.89,22.15,22.83,554500.0],["2026-03-12",22.64,23.91,22.46,23.53,844300.0],["2026-03-13",23.3,23.65,23.04,23.26,798800.0],["2026-03-16",22.96,24.1,22.63,22.69,948200.0],["2026-03-17",22.82,22.83,21.45,21.94,909900.0],["2026-03-18",21.9,22.04,21.16,22.02,946700.0],["2026-03-19",21.85,22.87,21.85,22.57,654100.0],["2026-03-20",22.75,22.78,21.84,22.11,2128200.0],["2026-03-23",22.32,22.81,22.12,22.65,548100.0],["2026-03-24",22.57,23.21,22.3,23.2,777000.0],["2026-03-25",23.17,23.53,23.16,23.49,600700.0],["2026-03-26",23.27,24.03,23.27,23.31,506100.0],["2026-03-27",23.19,23.37,22.74,22.88,494300.0],["2026-03-30",22.93,23.49,22.93,23.27,550300.0],["2026-03-31",23.61,23.61,22.32,22.6,657800.0],["2026-04-01",22.6,23.13,22.25,22.79,470900.0],["2026-04-02",22.4,22.93,22.19,22.7,750400.0],["2026-04-06",22.6,22.78,22.22,22.27,455600.0],["2026-04-07",22.44,22.77,21.96,22.53,462800.0],["2026-04-08",22.88,23.34,22.75,23.25,861000.0],["2026-04-09",23.34,23.84,22.99,23.82,278100.0],["2026-04-10",23.92,24.33,23.57,23.79,249100.0],["2026-04-13",23.58,24.3,23.58,24.06,392700.0],["2026-04-14",23.95,24.38,23.69,23.75,307100.0],["2026-04-15",23.76,23.96,23.1,23.43,517900.0],["2026-04-16",23.42,23.93,23.18,23.86,423600.0],["2026-04-17",24.06,24.89,23.81,24.72,471500.0],["2026-04-20",24.71,25.32,24.57,24.9,798900.0],["2026-04-21",24.5,25.07,24.04,24.64,315700.0],["2026-04-22",24.65,25.13,24.42,24.88,360600.0],["2026-04-23",24.89,25.48,24.7,25.36,646600.0],["2026-04-24",25.39,25.43,24.22,24.51,525900.0],["2026-04-27",24.51,25.68,24.07,25.55,490900.0],["2026-04-28",25.78,26.14,25.26,25.41,426300.0],["2026-04-29",25.25,25.49,24.93,25.14,527100.0],["2026-04-30",25.11,26.27,25.03,25.49,1086600.0],["2026-05-01",26.9,27.13,23.47,24.44,1665900.0],["2026-05-04",24.33,25.48,24.3,24.69,770000.0],["2026-05-05",25.25,25.6,24.74,24.79,761600.0],["2026-05-06",25.19,25.19,23.6,23.69,532000.0],["2026-05-07",23.82,24.19,23.18,23.64,567800.0],["2026-05-08",23.89,24.42,23.08,23.15,514000.0],["2026-05-11",23.32,23.68,22.46,22.74,896000.0],["2026-05-12",23.11,23.29,22.31,22.84,608800.0],["2026-05-13",22.71,23.29,22.43,23.04,407200.0],["2026-05-14",23.14,23.71,22.79,23.53,439000.0],["2026-05-15",23.64,23.94,22.62,22.64,449700.0],["2026-05-18",22.4,22.77,22.29,22.44,316900.0],["2026-05-19",22.54,22.87,22.17,22.31,441000.0],["2026-05-20",22.31,23.1,21.92,23.0,544000.0],["2026-05-21",22.92,23.86,22.47,23.48,404100.0],["2026-05-22",23.5,23.74,23.24,23.35,857900.0],["2026-05-26",23.26,24.7,22.87,24.36,635900.0],["2026-05-27",25.17,25.17,23.85,24.04,303700.0],["2026-05-28",23.85,24.14,23.21,23.68,243000.0],["2026-05-29",23.66,24.15,23.17,23.22,511500.0],["2026-06-01",23.22,23.41,22.79,22.96,482800.0],["2026-06-02",22.96,23.16,22.22,22.25,345400.0],["2026-06-03",22.28,22.54,22.0,22.32,244900.0],["2026-06-04",22.27,22.99,22.27,22.67,518300.0],["2026-06-05",22.92,23.37,22.58,22.75,402700.0],["2026-06-08",22.7,23.2,22.52,22.86,386700.0],["2026-06-09",23.0,23.65,23.0,23.21,412700.0],["2026-06-10",23.25,23.81,23.17,23.42,275900.0],["2026-06-11",23.5,24.03,23.32,23.36,395700.0],["2026-06-12",23.56,23.72,22.94,22.99,371200.0],["2026-06-15",23.05,23.13,22.59,22.74,350800.0],["2026-06-16",22.92,23.35,22.56,22.82,546800.0],["2026-06-17",22.83,23.8,22.57,22.64,342300.0],["2026-06-18",22.76,22.95,22.19,22.33,951000.0],["2026-06-22",22.21,22.84,22.0,22.71,706800.0],["2026-06-23",22.9,23.64,22.81,23.51,408100.0],["2026-06-24",23.74,24.19,23.54,23.96,439500.0],["2026-06-25",23.93,24.49,23.85,24.37,376200.0],["2026-06-26",24.29,25.62,24.29,25.24,1022700.0],["2026-06-29",25.08,25.19,24.56,25.09,392300.0],["2026-06-30",26.0,26.21,24.66,25.37,619500.0],["2026-07-01",25.75,25.85,24.59,25.03,559300.0],["2026-07-02",25.14,25.55,24.43,25.39,370500.0],["2026-07-06",25.39,25.715,25,25.59,310814.612687],["2026-07-07",25.85,26.66,25.34,25.82,457756.266239],["2026-07-08",25.81,25.98,25.33,25.52,330879.969406],["2026-07-09",25.45,25.79,24.86,25.5,631698.492682],["2026-07-10",25.55,25.55,24.9,25.48,365208.872438],["2026-07-13",25.41,25.89,25.255,25.54,450606.82745],["2026-07-14",25.5,25.59,24.84,25.01,464191.850581],["2026-07-15",24.99,25.465,24.61,25.33,582006.324139],["2026-07-16",25.35,26.01,24.83,25.6,776567.489921],["2026-07-17",25.58,26,25.23,25.61,433973.740237],["2026-07-20",25.5,26.12,25.22,25.35,501287.138654],["2026-07-21",25.21,25.83,25.09,25.78,518744.011258],["2026-07-22",25.74,25.83,25.34,25.59,428576.488396],["2026-07-23",25.79,26.24,25.155,25.93,799400.542703],["2026-07-24",25.91,26.04,25.37,25.88,425446.958109],["2026-07-27",26.13,26.88,25.77,26.47,553344.17392],["2026-07-28",26.78,27.16,26.59,26.81,466073.714079],["2026-07-29",26.8,27.01,26.125,26.4,569935.099477],["2026-07-30",26.32,27.13,25.93,26.97,558244.617868],["2026-07-31",26.86,27.03,25.97,26.41,540070.213677],["2026-08-03",26.09,26.92,25.915,26.92,1166543.746886],["2026-08-04",26.68,27.66,26.37,27.62,1130088.802037],["2026-08-05",26.06,26.74,24.21,24.87,1701966.439595],["2026-08-06",24.9,25.72,24.7039,25.58,820078.529995],["2026-08-07",25.67,25.68,24.935,25.02,603210.249311],["2026-08-10",24.74,25.2542,24.24,24.44,171192.856487],["2026-08-11",24.49,24.78,24.26,24.38,802591.404515],["2026-08-12",24.38,24.54,23.52,23.7,755837.832057],["2026-08-13",24.08,24.285,23.005,23.18,806768.698683],["2026-08-14",23.21,23.37,22.79,23,645093.912166]]}