{"t":"QTWO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-03-20",16.25,17.38,15.15,15.17,12593200.0],["2014-03-21",15.44,16.37,15.22,16.13,1224300.0],["2014-03-24",16.22,16.22,15.25,15.5,442400.0],["2014-03-25",15.5,15.68,14.41,15.53,1005900.0],["2014-03-26",15.55,15.55,14.75,15.0,316700.0],["2014-03-27",14.88,15.3,14.75,15.02,138900.0],["2014-03-28",15.0,15.15,14.8,15.1,218200.0],["2014-03-31",15.17,15.55,15.0,15.53,89200.0],["2014-04-01",15.6,16.69,15.5,16.61,280000.0],["2014-04-02",16.74,16.94,16.59,16.92,258800.0],["2014-04-03",16.92,16.96,16.49,16.56,138800.0],["2014-04-04",16.4,16.61,15.26,16.19,278100.0],["2014-04-07",16.09,16.18,14.65,14.86,537800.0],["2014-04-08",15.4,15.61,13.31,13.72,408200.0],["2014-04-09",14.0,14.0,13.2,13.92,267700.0],["2014-04-10",14.04,14.44,13.23,14.12,275300.0],["2014-04-11",13.84,13.94,13.52,13.68,206200.0],["2014-04-14",13.75,14.49,13.69,13.84,308100.0],["2014-04-15",13.97,13.97,12.75,13.36,281400.0],["2014-04-16",13.59,13.85,12.86,13.01,212500.0],["2014-04-17",13.03,13.14,12.91,13.06,191100.0],["2014-04-21",13.17,13.68,13.14,13.58,61100.0],["2014-04-22",13.66,13.66,12.92,13.48,129400.0],["2014-04-23",13.53,13.61,13.05,13.1,72600.0],["2014-04-24",13.04,13.39,12.95,13.2,161200.0],["2014-04-25",13.2,13.28,13.1,13.25,57000.0],["2014-04-28",13.21,13.6,12.91,12.99,161500.0],["2014-04-29",13.19,13.19,12.4,12.44,293200.0],["2014-04-30",12.34,12.59,11.54,12.28,249400.0],["2014-05-01",12.2,12.86,12.15,12.74,95300.0],["2014-05-02",12.72,12.72,12.26,12.35,82800.0],["2014-05-05",12.4,12.4,11.8,12.03,202700.0],["2014-05-06",12.03,12.1,11.79,12.0,98200.0],["2014-05-07",11.95,12.12,11.47,11.59,274200.0],["2014-05-08",11.51,11.89,10.4,10.65,345200.0],["2014-05-09",11.1,11.51,9.62,10.03,930100.0],["2014-05-12",10.03,10.59,10.03,10.39,253200.0],["2014-05-13",10.43,11.18,10.41,11.05,171900.0],["2014-05-14",11.04,11.78,10.87,11.27,162600.0],["2014-05-15",11.23,11.49,10.87,11.31,113600.0],["2014-05-16",11.27,11.85,11.0,11.74,113000.0],["2014-05-19",11.79,12.25,11.66,12.03,60400.0],["2014-05-20",11.99,12.15,11.65,11.82,122000.0],["2014-05-21",11.85,12.2,11.7,11.72,70700.0],["2014-05-22",11.78,12.3,11.54,12.01,89300.0],["2014-05-23",12.08,12.74,12.04,12.69,65500.0],["2014-05-27",12.65,12.84,12.46,12.73,64800.0],["2014-05-28",12.65,13.1,12.65,12.91,79000.0],["2014-05-29",13.01,13.2,12.62,13.13,57900.0],["2014-05-30",13.03,13.2,12.89,13.15,68000.0],["2014-06-02",13.04,13.66,12.54,13.46,143100.0],["2014-06-03",13.31,13.87,13.24,13.37,95400.0],["2014-06-04",13.41,13.85,13.05,13.75,140500.0],["2014-06-05",13.7,14.49,13.28,14.22,213600.0],["2014-06-06",14.16,15.06,14.01,14.85,231200.0],["2014-06-09",14.77,15.35,14.59,14.98,89800.0],["2014-06-10",14.97,15.05,14.63,14.78,59800.0],["2014-06-11",14.74,15.0,14.29,14.57,125500.0],["2014-06-12",14.59,15.16,14.59,15.07,109000.0],["2014-06-13",15.0,15.72,14.96,15.5,119900.0],["2014-06-16",15.58,16.11,15.0,15.11,140100.0],["2014-06-17",15.12,15.49,14.95,15.49,110200.0],["2014-06-18",15.42,15.46,14.56,14.87,147000.0],["2014-06-19",15.11,15.47,14.99,15.41,80500.0],["2014-06-20",15.41,15.92,15.31,15.88,299600.0],["2014-06-23",15.95,16.06,15.72,15.94,87500.0],["2014-06-24",15.91,15.94,15.05,15.28,87400.0],["2014-06-25",15.1,15.4,14.9,14.92,50000.0],["2014-06-26",14.88,14.94,14.02,14.83,92000.0],["2014-06-27",14.81,14.97,14.01,14.12,934000.0],["2014-06-30",14.15,14.41,13.56,14.26,192600.0],["2014-07-01",14.18,14.63,14.09,14.54,175500.0],["2014-07-02",14.49,14.77,14.36,14.66,82700.0],["2014-07-03",14.68,15.05,14.51,15.04,33500.0],["2014-07-07",14.98,15.11,14.5,14.57,84400.0],["2014-07-08",14.51,14.51,13.63,13.86,261900.0],["2014-07-09",13.91,14.01,13.64,13.83,194500.0],["2014-07-10",13.52,13.79,13.02,13.65,91000.0],["2014-07-11",13.57,13.82,13.51,13.7,39600.0],["2014-07-14",13.8,13.8,13.5,13.58,57000.0],["2014-07-15",13.64,13.8,13.28,13.63,141200.0],["2014-07-16",13.72,13.8,13.42,13.7,62300.0],["2014-07-17",13.59,13.71,13.02,13.13,64600.0],["2014-07-18",13.07,13.84,13.07,13.75,129200.0],["2014-07-21",13.69,13.69,13.44,13.55,61600.0],["2014-07-22",13.58,14.26,13.58,13.96,302500.0],["2014-07-23",14.05,14.2,13.87,14.05,242000.0],["2014-07-24",14.0,14.18,13.72,13.94,182000.0],["2014-07-25",13.78,14.06,13.71,13.79,120700.0],["2014-07-28",13.75,13.8,13.2,13.38,51500.0],["2014-07-29",13.38,13.53,13.14,13.17,49500.0],["2014-07-30",13.23,13.37,13.05,13.24,386100.0],["2014-07-31",13.06,13.59,13.06,13.17,75800.0],["2014-08-01",13.15,13.23,12.81,13.14,189800.0],["2014-08-04",13.22,13.45,13.13,13.27,111500.0],["2014-08-05",13.25,13.3,12.44,12.68,120800.0],["2014-08-06",12.63,12.9,12.51,12.84,71200.0],["2014-08-07",12.95,13.1,12.46,12.99,103200.0],["2014-08-08",13.62,15.76,13.39,15.34,467200.0],["2014-08-11",15.47,15.53,14.53,15.23,238700.0],["2014-08-12",15.13,16.05,14.75,16.02,232900.0],["2014-08-13",16.03,16.89,15.77,16.62,190800.0],["2014-08-14",16.69,16.86,15.96,16.11,88700.0],["2014-08-15",16.29,16.29,15.86,16.18,53200.0],["2014-08-18",16.43,16.52,16.11,16.2,78300.0],["2014-08-19",16.22,16.43,15.84,16.25,82900.0],["2014-08-20",16.16,16.16,15.64,15.66,43800.0],["2014-08-21",15.57,16.21,15.32,16.08,98700.0],["2014-08-22",16.07,16.3,15.85,16.22,77600.0],["2014-08-25",16.31,16.69,15.87,15.96,82000.0],["2014-08-26",15.93,16.07,15.43,15.49,125300.0],["2014-08-27",15.54,15.54,14.76,15.42,187900.0],["2014-08-28",15.29,15.65,14.79,15.16,125000.0],["2014-08-29",15.15,15.49,14.72,14.76,70500.0],["2014-09-02",14.84,15.22,14.26,14.59,122600.0],["2014-09-03",14.62,14.85,14.58,14.67,73400.0],["2014-09-04",14.59,15.16,14.57,15.06,83700.0],["2014-09-05",15.06,15.2,14.5,14.96,168000.0],["2014-09-08",14.99,15.12,14.57,15.07,133100.0],["2014-09-09",14.94,14.98,14.56,14.9,93100.0],["2014-09-10",14.87,15.15,14.87,15.02,95500.0],["2014-09-11",14.97,15.47,14.9,15.32,134300.0],["2014-09-12",15.34,15.66,15.32,15.58,67900.0],["2014-09-15",15.61,15.75,15.29,15.32,119900.0],["2014-09-16",15.33,15.7,15.25,15.61,157800.0],["2014-09-17",15.65,16.38,15.65,16.09,106300.0],["2014-09-18",16.11,16.21,15.4,15.9,266100.0],["2014-09-19",15.93,16.07,14.93,15.44,103100.0],["2014-09-22",15.33,15.33,14.09,14.66,87100.0],["2014-09-23",14.56,15.13,14.21,14.26,95400.0],["2014-09-24",14.21,14.37,13.79,14.19,161800.0],["2014-09-25",14.24,14.3,13.82,14.08,87500.0],["2014-09-26",14.08,14.2,13.98,14.06,40500.0],["2014-09-29",13.88,14.26,13.79,13.91,55100.0],["2014-09-30",13.77,14.26,13.77,14.0,61000.0],["2014-10-01",13.97,14.46,13.75,14.38,115600.0],["2014-10-02",14.34,15.03,14.29,14.95,72500.0],["2014-10-03",15.13,15.24,14.81,14.85,93300.0],["2014-10-06",14.93,14.93,14.44,14.65,91300.0],["2014-10-07",14.56,14.56,14.23,14.36,80100.0],["2014-10-08",14.29,14.7,13.93,14.49,97000.0],["2014-10-09",14.49,14.49,13.71,13.89,124200.0],["2014-10-10",13.77,14.0,13.25,13.36,118200.0],["2014-10-13",13.32,14.01,13.11,13.48,71400.0],["2014-10-14",13.61,14.35,13.61,14.01,61400.0],["2014-10-15",13.76,14.45,13.57,14.24,110000.0],["2014-10-16",13.99,14.88,13.99,14.32,80100.0],["2014-10-17",14.54,14.72,13.89,14.0,94400.0],["2014-10-20",13.87,14.08,13.35,13.99,65300.0],["2014-10-21",13.99,14.02,13.03,13.99,89300.0],["2014-10-22",13.99,14.13,13.72,13.93,42500.0],["2014-10-23",13.9,14.3,13.84,14.07,104000.0],["2014-10-24",14.11,14.49,14.02,14.43,47500.0],["2014-10-27",14.41,14.41,14.03,14.36,36500.0],["2014-10-28",14.49,14.73,14.38,14.56,64400.0],["2014-10-29",14.62,14.85,14.35,14.51,50800.0],["2014-10-30",14.43,14.83,14.27,14.56,49800.0],["2014-10-31",14.93,15.3,14.79,15.09,161200.0],["2014-11-03",15.04,15.23,14.5,14.72,81300.0],["2014-11-04",14.67,15.08,14.5,14.92,95000.0],["2014-11-05",15.12,15.2,14.61,15.07,223600.0],["2014-11-06",14.95,15.34,14.95,15.1,144500.0],["2014-11-07",15.5,19.43,15.46,18.87,1006900.0],["2014-11-10",18.65,18.85,17.7,17.91,360700.0],["2014-11-11",17.16,17.68,16.6,17.46,449800.0],["2014-11-12",17.43,17.94,16.89,17.91,169500.0],["2014-11-13",17.91,18.4,17.67,18.05,435000.0],["2014-11-14",18.01,18.9,17.91,18.9,380100.0],["2014-11-17",18.83,19.0,18.56,19.0,171600.0],["2014-11-18",18.87,19.27,18.75,19.03,239900.0],["2014-11-19",19.0,19.15,18.91,19.0,114900.0],["2014-11-20",19.0,19.39,18.87,19.34,122400.0],["2014-11-21",19.5,19.5,18.94,18.99,125300.0],["2014-11-24",19.0,19.18,18.25,18.66,395800.0],["2014-11-25",18.72,18.97,18.42,18.95,258100.0],["2014-11-26",19.07,19.31,18.86,19.19,68100.0],["2014-11-28",19.15,19.35,18.57,18.59,90000.0],["2014-12-01",18.64,19.04,18.4,18.93,219100.0],["2014-12-02",18.39,19.1,18.21,18.92,222200.0],["2014-12-03",18.95,20.22,18.94,19.62,216500.0],["2014-12-04",19.64,19.93,19.08,19.39,137400.0],["2014-12-05",19.35,19.76,19.1,19.72,83200.0],["2014-12-08",19.61,19.77,19.1,19.41,108700.0],["2014-12-09",19.2,19.63,18.78,19.44,92800.0],["2014-12-10",19.33,19.33,18.59,19.02,109400.0],["2014-12-11",19.06,19.45,18.8,19.12,85600.0],["2014-12-12",18.88,19.02,17.96,18.06,117200.0],["2014-12-15",18.11,18.45,17.63,17.82,106200.0],["2014-12-16",17.77,18.05,17.57,17.82,172700.0],["2014-12-17",17.79,18.86,17.79,18.61,138200.0],["2014-12-18",18.81,19.01,18.48,19.0,153800.0],["2014-12-19",19.0,20.0,18.59,19.73,130200.0],["2014-12-22",19.64,19.76,19.0,19.31,68600.0],["2014-12-23",19.38,20.48,19.22,20.3,165700.0],["2014-12-24",20.42,20.42,20.06,20.09,12700.0],["2014-12-26",20.08,20.31,19.64,20.0,37800.0],["2014-12-29",19.94,20.03,18.67,19.39,152900.0],["2014-12-30",19.31,19.38,18.74,19.0,76200.0],["2014-12-31",19.14,19.52,18.81,18.84,95000.0],["2015-01-02",18.98,18.99,18.26,18.89,106300.0],["2015-01-05",19.0,19.74,18.72,18.86,185800.0],["2015-01-06",18.97,18.97,18.0,18.31,56300.0],["2015-01-07",18.52,18.79,18.31,18.7,104600.0],["2015-01-08",18.96,19.45,18.65,19.37,48800.0],["2015-01-09",19.4,19.4,18.99,19.07,47000.0],["2015-01-12",19.07,19.36,18.91,19.07,64900.0],["2015-01-13",19.23,19.23,18.18,18.52,53700.0],["2015-01-14",18.28,19.02,18.16,18.89,93900.0],["2015-01-15",19.01,19.01,17.87,18.16,107000.0],["2015-01-16",18.18,19.01,17.87,18.55,134200.0],["2015-01-20",18.49,18.73,17.9,18.47,58500.0],["2015-01-21",18.49,18.78,17.84,18.26,39200.0],["2015-01-22",18.33,18.48,17.81,17.99,49100.0],["2015-01-23",18.05,18.17,17.51,17.61,43500.0],["2015-01-26",17.62,17.83,17.35,17.83,36800.0],["2015-01-27",17.64,18.06,17.26,17.7,79200.0],["2015-01-28",17.72,17.85,17.37,17.47,71200.0],["2015-01-29",17.42,17.7,17.04,17.53,42000.0],["2015-01-30",17.33,18.0,17.28,17.88,58500.0],["2015-02-02",18.0,18.08,17.77,17.98,126500.0],["2015-02-03",18.15,18.28,17.95,18.18,110000.0],["2015-02-04",18.16,18.25,18.01,18.08,49900.0],["2015-02-05",18.35,18.5,18.04,18.42,195200.0],["2015-02-06",19.05,19.5,18.24,19.42,339300.0],["2015-02-09",19.38,19.71,19.0,19.03,114600.0],["2015-02-10",19.09,19.09,18.71,19.04,119500.0],["2015-02-11",19.08,19.49,18.9,19.01,87200.0],["2015-02-12",19.17,19.31,18.97,19.08,63500.0],["2015-02-13",19.1,20.94,19.09,20.73,309000.0],["2015-02-17",20.58,20.72,19.92,20.41,111700.0],["2015-02-18",20.27,20.86,20.27,20.5,92900.0],["2015-02-19",20.41,20.57,20.24,20.45,88200.0],["2015-02-20",20.48,20.68,20.13,20.19,50400.0],["2015-02-23",20.06,20.46,19.64,20.33,75500.0],["2015-02-24",19.98,20.48,19.73,20.31,87700.0],["2015-02-25",20.17,21.57,20.06,20.66,211600.0],["2015-02-26",21.0,21.96,20.56,21.02,400500.0],["2015-02-27",20.9,20.96,19.75,19.81,3524600.0],["2015-03-02",19.79,20.8,19.62,20.69,339700.0],["2015-03-03",20.64,20.64,20.03,20.49,151900.0],["2015-03-04",20.4,20.82,19.94,20.69,178200.0],["2015-03-05",20.75,20.9,20.32,20.82,168100.0],["2015-03-06",20.71,20.9,20.47,20.48,373700.0],["2015-03-09",20.46,20.65,20.05,20.35,154300.0],["2015-03-10",20.17,20.8,20.14,20.64,118000.0],["2015-03-11",20.66,20.8,20.36,20.74,104300.0],["2015-03-12",20.75,21.44,20.62,21.37,158400.0],["2015-03-13",21.28,21.5,20.99,21.36,77300.0],["2015-03-16",21.32,21.5,21.02,21.17,109600.0],["2015-03-17",21.2,21.62,21.0,21.45,94400.0],["2015-03-18",21.16,21.81,21.16,21.75,98500.0],["2015-03-19",21.58,21.85,21.41,21.56,52100.0],["2015-03-20",21.74,21.89,21.47,21.65,122200.0],["2015-03-23",21.57,21.66,21.33,21.5,67600.0],["2015-03-24",21.53,21.73,21.36,21.42,64900.0],["2015-03-25",21.44,21.52,20.24,20.38,138600.0],["2015-03-26",20.27,20.92,20.27,20.69,60400.0],["2015-03-27",20.74,21.28,20.46,21.16,99100.0],["2015-03-30",21.16,21.6,20.76,21.44,172000.0],["2015-03-31",21.24,21.54,21.0,21.14,131600.0],["2015-04-01",21.1,21.28,20.97,21.26,101100.0],["2015-04-02",21.33,21.65,21.07,21.52,88600.0],["2015-04-06",21.33,21.5,20.75,20.97,130100.0],["2015-04-07",20.9,21.1,20.46,20.66,94400.0],["2015-04-08",20.59,20.83,20.39,20.61,116900.0],["2015-04-09",20.62,20.94,20.24,20.39,273200.0],["2015-04-10",20.3,20.37,19.56,20.14,471900.0],["2015-04-13",20.2,20.41,19.95,20.25,86700.0],["2015-04-14",20.2,20.25,20.0,20.11,93900.0],["2015-04-15",20.24,20.38,19.96,20.07,96200.0],["2015-04-16",20.1,20.2,19.73,19.81,48600.0],["2015-04-17",19.69,20.04,19.52,19.91,118900.0],["2015-04-20",19.96,19.97,19.7,19.81,64400.0],["2015-04-21",19.95,20.13,19.93,20.02,48100.0],["2015-04-22",20.05,20.08,19.7,20.06,94000.0],["2015-04-23",19.99,20.39,19.99,20.14,61900.0],["2015-04-24",20.16,20.17,19.49,19.7,117500.0],["2015-04-27",20.14,21.27,20.07,20.62,137100.0],["2015-04-28",20.61,20.95,20.12,20.36,81000.0],["2015-04-29",20.16,20.42,19.9,19.94,59800.0],["2015-04-30",19.8,20.38,19.55,20.35,125000.0],["2015-05-01",20.5,20.71,20.26,20.56,96500.0],["2015-05-04",20.55,20.92,20.41,20.75,95800.0],["2015-05-05",20.72,20.78,20.36,20.57,118200.0],["2015-05-06",20.7,20.77,20.4,20.64,78900.0],["2015-05-07",20.65,21.67,20.45,21.58,322900.0],["2015-05-08",21.93,24.33,21.93,23.48,680700.0],["2015-05-11",23.59,24.64,23.59,24.31,256800.0],["2015-05-12",24.01,24.9,23.8,24.72,174600.0],["2015-05-13",24.75,25.0,24.49,24.64,208200.0],["2015-05-14",24.79,25.5,24.69,25.01,139400.0],["2015-05-15",24.95,25.06,24.79,24.89,98100.0],["2015-05-18",24.91,25.1,24.85,24.95,177500.0],["2015-05-19",24.94,25.5,24.81,25.49,139900.0],["2015-05-20",25.44,25.75,25.41,25.45,85500.0],["2015-05-21",25.29,25.32,24.93,24.99,74200.0],["2015-05-22",25.0,25.21,24.81,24.97,191000.0],["2015-05-26",24.82,25.03,24.76,24.87,145500.0],["2015-05-27",24.81,25.0,24.32,24.65,191800.0],["2015-05-28",24.41,24.41,22.52,23.06,396900.0],["2015-05-29",23.0,23.79,22.5,23.71,264300.0],["2015-06-01",23.83,24.76,23.51,24.75,281000.0],["2015-06-02",24.59,24.97,24.25,24.55,388400.0],["2015-06-03",24.55,24.85,24.36,24.52,190000.0],["2015-06-04",24.41,24.8,24.31,24.46,98600.0],["2015-06-05",24.45,25.05,24.45,24.94,87200.0],["2015-06-08",24.86,24.99,24.64,24.77,65900.0],["2015-06-09",24.83,25.0,24.58,24.89,65500.0],["2015-06-10",25.0,25.91,24.99,25.79,91600.0],["2015-06-11",25.83,25.89,25.07,25.22,64300.0],["2015-06-12",25.2,25.87,25.2,25.47,84700.0],["2015-06-15",25.37,26.33,25.0,26.29,114000.0],["2015-06-16",26.0,26.53,25.5,26.36,149100.0],["2015-06-17",26.56,27.0,26.54,26.6,114500.0],["2015-06-18",26.74,27.11,26.44,26.75,144000.0],["2015-06-19",26.8,26.86,26.24,26.28,136100.0],["2015-06-22",26.45,26.72,26.06,26.6,115600.0],["2015-06-23",26.6,26.92,26.17,26.74,97300.0],["2015-06-24",26.75,26.82,26.27,26.75,109000.0],["2015-06-25",26.9,27.77,26.64,27.73,202500.0],["2015-06-26",27.75,28.84,27.56,28.01,999400.0],["2015-06-29",28.0,28.61,26.98,27.13,270100.0],["2015-06-30",27.27,28.28,26.99,28.25,221100.0],["2015-07-01",28.41,28.68,27.38,27.54,164200.0],["2015-07-02",27.54,27.54,26.98,27.22,69200.0],["2015-07-06",27.09,28.14,26.77,28.08,118200.0],["2015-07-07",28.04,28.04,26.9,27.83,115100.0],["2015-07-08",27.57,27.7,26.42,26.59,141700.0],["2015-07-09",26.99,27.23,26.83,27.15,142700.0],["2015-07-10",27.46,27.65,27.15,27.28,123600.0],["2015-07-13",27.39,28.45,27.39,28.36,89400.0],["2015-07-14",28.3,28.88,28.3,28.49,80400.0],["2015-07-15",28.58,29.0,28.35,28.64,108300.0],["2015-07-16",28.8,29.13,28.3,29.11,142200.0],["2015-07-17",29.2,30.17,28.94,29.04,206400.0],["2015-07-20",29.21,30.44,28.93,29.87,228700.0],["2015-07-21",29.85,30.12,29.31,29.59,79800.0],["2015-07-22",29.42,30.05,29.41,29.96,74300.0],["2015-07-23",30.02,30.14,29.2,29.34,115700.0],["2015-07-24",29.26,30.04,29.23,29.39,193300.0],["2015-07-27",29.1,29.8,28.83,28.94,145500.0],["2015-07-28",29.0,29.0,26.98,27.47,258000.0],["2015-07-29",27.44,27.61,26.36,26.77,138400.0],["2015-07-30",26.75,27.14,26.29,26.82,95900.0],["2015-07-31",26.79,27.55,26.55,27.19,126500.0],["2015-08-03",27.24,27.42,26.45,27.04,93500.0],["2015-08-04",27.15,27.25,26.68,26.79,78000.0],["2015-08-05",27.0,27.84,26.71,27.47,163400.0],["2015-08-06",27.6,27.76,26.13,26.43,189600.0],["2015-08-07",27.69,29.72,26.31,27.95,349900.0],["2015-08-10",28.16,28.45,27.24,27.38,160800.0],["2015-08-11",27.05,27.34,26.87,27.11,128700.0],["2015-08-12",26.84,27.1,25.62,26.76,132200.0],["2015-08-13",26.7,26.93,26.37,26.6,98600.0],["2015-08-14",26.6,27.65,26.36,27.56,222200.0],["2015-08-17",27.55,28.32,27.1,28.28,110900.0],["2015-08-18",28.25,29.26,27.89,28.62,248400.0],["2015-08-19",28.45,29.0,27.93,28.95,158300.0],["2015-08-20",28.56,28.97,27.94,28.06,218900.0],["2015-08-21",27.67,27.95,26.6,27.57,430800.0],["2015-08-24",26.21,28.19,25.87,26.92,282300.0],["2015-08-25",27.59,27.69,26.11,27.08,338900.0],["2015-08-26",27.47,27.94,26.38,27.37,155300.0],["2015-08-27",27.52,27.52,26.32,26.62,106800.0],["2015-08-28",26.49,26.49,25.79,26.18,107900.0],["2015-08-31",26.13,26.45,25.86,26.16,82400.0],["2015-09-01",25.61,26.06,25.29,25.73,149800.0],["2015-09-02",25.95,26.95,25.83,26.94,145000.0],["2015-09-03",26.98,27.22,26.66,26.91,130700.0],["2015-09-04",26.62,27.0,26.62,26.93,56300.0],["2015-09-08",27.45,28.75,27.45,28.63,179200.0],["2015-09-09",28.8,29.0,28.21,28.6,90600.0],["2015-09-10",28.59,29.44,28.47,29.38,126100.0],["2015-09-11",29.14,29.14,28.12,28.8,164600.0],["2015-09-14",28.85,29.45,28.51,28.97,104200.0],["2015-09-15",28.89,29.4,28.71,29.37,80800.0],["2015-09-16",29.4,29.43,28.48,28.91,188200.0],["2015-09-17",29.08,30.0,28.72,29.58,147600.0],["2015-09-18",29.25,30.18,29.09,29.99,211900.0],["2015-09-21",30.14,30.19,27.75,28.85,152600.0],["2015-09-22",28.62,28.65,27.95,28.27,66200.0],["2015-09-23",28.36,29.3,27.97,28.79,94000.0],["2015-09-24",28.24,28.24,25.66,25.98,501400.0],["2015-09-25",25.22,25.5,23.09,23.85,2784100.0],["2015-09-28",23.69,24.71,23.25,24.62,383800.0],["2015-09-29",24.61,24.83,23.52,23.78,240400.0],["2015-09-30",24.07,24.76,23.94,24.72,275200.0],["2015-10-01",24.6,24.61,23.82,24.39,163000.0],["2015-10-02",24.23,24.38,23.73,24.38,130000.0],["2015-10-05",24.55,25.12,24.13,24.96,178200.0],["2015-10-06",24.88,25.02,23.73,24.18,206000.0],["2015-10-07",24.32,24.86,23.91,24.2,330400.0],["2015-10-08",24.2,25.06,23.72,25.04,437200.0],["2015-10-09",24.94,26.25,24.64,25.85,380200.0],["2015-10-12",25.97,26.09,25.48,25.51,149400.0],["2015-10-13",25.47,25.68,24.97,24.99,199900.0],["2015-10-14",25.08,25.4,24.7,24.88,107400.0],["2015-10-15",25.04,25.8,25.01,25.78,147800.0],["2015-10-16",25.88,26.16,25.43,25.87,100800.0],["2015-10-19",25.74,26.46,25.2,25.76,125200.0],["2015-10-20",25.76,25.91,24.91,25.03,72500.0],["2015-10-21",25.15,25.15,23.57,24.02,114900.0],["2015-10-22",24.15,24.5,23.92,24.31,139100.0],["2015-10-23",24.59,25.04,24.43,24.78,104400.0],["2015-10-26",24.7,25.16,24.61,24.9,56800.0],["2015-10-27",24.87,25.03,24.18,24.85,151600.0],["2015-10-28",24.84,25.81,24.68,25.66,83400.0],["2015-10-29",25.6,25.77,24.77,24.83,90300.0],["2015-10-30",24.92,24.92,24.21,24.65,117300.0],["2015-11-02",24.66,25.5,24.5,24.99,210900.0],["2015-11-03",24.95,25.07,24.66,24.95,150300.0],["2015-11-04",24.97,25.36,24.6,25.07,127300.0],["2015-11-05",25.09,25.3,24.14,24.36,163600.0],["2015-11-06",25.35,28.1,25.35,27.73,786000.0],["2015-11-09",27.63,27.63,26.48,27.02,183100.0],["2015-11-10",26.88,27.27,25.93,26.41,167500.0],["2015-11-11",26.5,27.07,26.37,26.51,64600.0],["2015-11-12",26.36,26.66,26.13,26.49,148500.0],["2015-11-13",26.23,26.56,26.21,26.41,73300.0],["2015-11-16",26.31,27.34,26.31,26.98,208800.0],["2015-11-17",27.05,27.05,26.27,26.72,134700.0],["2015-11-18",26.64,27.6,26.56,27.53,173900.0],["2015-11-19",27.52,27.64,27.23,27.47,86100.0],["2015-11-20",27.62,28.18,27.5,28.14,132800.0],["2015-11-23",28.07,28.47,27.59,28.22,296200.0],["2015-11-24",28.06,28.25,27.84,28.02,116200.0],["2015-11-25",28.01,28.36,28.01,28.27,102200.0],["2015-11-27",28.24,28.49,28.01,28.24,60500.0],["2015-11-30",28.53,28.53,27.33,27.48,165900.0],["2015-12-01",27.55,27.62,26.86,27.48,626600.0],["2015-12-02",27.41,28.32,27.31,27.72,72700.0],["2015-12-03",27.83,28.2,27.13,27.31,137100.0],["2015-12-04",27.3,27.41,26.86,27.03,67400.0],["2015-12-07",26.95,26.99,25.81,25.91,75500.0],["2015-12-08",25.67,26.34,25.36,26.29,85400.0],["2015-12-09",26.68,27.29,26.16,27.07,282200.0],["2015-12-10",27.14,28.44,27.0,27.99,145000.0],["2015-12-11",27.65,27.96,27.2,27.38,147600.0],["2015-12-14",27.34,27.81,27.18,27.38,183600.0],["2015-12-15",27.51,27.89,27.32,27.57,158200.0],["2015-12-16",27.55,27.93,27.34,27.63,122300.0],["2015-12-17",27.6,28.1,27.12,27.62,161200.0],["2015-12-18",27.51,27.9,26.66,26.86,192000.0],["2015-12-21",27.0,27.0,26.24,26.75,93600.0],["2015-12-22",26.75,27.0,26.6,26.97,49000.0],["2015-12-23",27.08,27.85,26.88,27.81,121600.0],["2015-12-24",27.59,27.89,27.34,27.51,64300.0],["2015-12-28",27.36,27.57,26.85,27.1,258600.0],["2015-12-29",27.2,27.36,26.8,26.96,94300.0],["2015-12-30",26.98,27.0,26.42,26.68,64200.0],["2015-12-31",26.5,26.88,26.32,26.37,181000.0],["2016-01-04",25.95,25.95,24.92,25.68,183300.0],["2016-01-05",25.74,25.81,25.09,25.18,138800.0],["2016-01-06",24.87,25.38,24.73,24.77,137700.0],["2016-01-07",24.27,24.66,23.72,24.12,145900.0],["2016-01-08",24.24,24.31,23.66,24.0,94300.0],["2016-01-11",24.15,24.17,23.71,24.07,113900.0],["2016-01-12",24.18,24.33,23.31,23.42,106500.0],["2016-01-13",23.42,23.59,21.82,22.04,227100.0],["2016-01-14",22.1,23.06,21.79,22.66,227400.0],["2016-01-15",22.03,23.01,21.86,22.87,163600.0],["2016-01-19",23.07,23.33,22.11,22.36,281200.0],["2016-01-20",22.1,22.64,21.31,22.29,367000.0],["2016-01-21",22.21,22.35,21.26,21.39,239200.0],["2016-01-22",21.81,22.3,21.48,21.98,215300.0],["2016-01-25",21.9,22.16,21.22,21.31,104700.0],["2016-01-26",21.35,21.9,20.89,21.6,205100.0],["2016-01-27",21.58,21.7,21.16,21.21,85300.0],["2016-01-28",21.33,21.49,20.61,20.71,193700.0],["2016-01-29",20.74,21.76,20.7,21.66,154300.0],["2016-02-01",21.56,22.32,21.32,22.02,92000.0],["2016-02-02",21.75,22.11,21.3,21.88,171800.0],["2016-02-03",22.2,22.2,21.23,21.78,163100.0],["2016-02-04",21.75,22.07,21.5,21.86,134000.0],["2016-02-05",21.82,21.82,17.07,17.94,634000.0],["2016-02-08",17.49,17.57,16.45,16.84,466300.0],["2016-02-09",16.62,17.98,16.43,17.46,400100.0],["2016-02-10",17.69,18.59,17.47,18.33,366600.0],["2016-02-11",19.35,20.23,18.88,19.79,834100.0],["2016-02-12",19.59,20.11,18.23,18.31,433500.0],["2016-02-16",18.8,19.29,18.38,19.26,259400.0],["2016-02-17",19.37,20.25,19.29,19.56,245800.0],["2016-02-18",19.68,20.39,19.47,20.0,217500.0],["2016-02-19",19.96,20.15,19.6,20.02,215800.0],["2016-02-22",20.18,20.19,19.81,19.9,181700.0],["2016-02-23",19.85,20.4,19.55,20.35,320000.0],["2016-02-24",20.22,21.23,20.0,21.14,240400.0],["2016-02-25",21.53,21.67,20.03,20.32,240900.0],["2016-02-26",20.39,20.58,20.08,20.17,157700.0],["2016-02-29",20.11,20.73,20.11,20.27,102800.0],["2016-03-01",20.39,20.91,20.22,20.87,122700.0],["2016-03-02",21.36,21.77,20.93,21.54,190000.0],["2016-03-03",21.53,22.19,21.46,21.87,145400.0],["2016-03-04",21.87,21.87,21.23,21.32,116000.0],["2016-03-07",21.18,21.5,21.06,21.2,76800.0],["2016-03-08",21.09,21.28,20.83,20.92,104400.0],["2016-03-09",21.02,21.04,20.41,20.57,161600.0],["2016-03-10",20.62,21.38,20.52,21.34,253300.0],["2016-03-11",21.44,21.67,21.3,21.42,205800.0],["2016-03-14",21.37,22.03,21.28,21.72,102600.0],["2016-03-15",21.62,21.62,20.66,20.97,231800.0],["2016-03-16",20.91,21.1,20.55,20.8,131200.0],["2016-03-17",20.78,20.97,20.16,20.76,203300.0],["2016-03-18",20.91,22.29,20.91,22.16,424500.0],["2016-03-21",22.05,22.49,21.72,22.18,195900.0],["2016-03-22",22.04,22.41,21.99,22.32,171700.0],["2016-03-23",22.29,22.65,22.2,22.53,338500.0],["2016-03-24",22.35,22.42,21.92,22.37,316000.0],["2016-03-28",22.52,22.64,21.81,21.95,249100.0],["2016-03-29",21.88,22.75,21.51,22.75,131300.0],["2016-03-30",22.79,23.5,22.79,23.37,292400.0],["2016-03-31",23.45,24.3,23.37,24.04,275100.0],["2016-04-01",23.93,24.22,23.4,24.16,224200.0],["2016-04-04",24.17,24.61,23.97,24.19,409900.0],["2016-04-05",24.04,24.05,23.19,23.51,168000.0],["2016-04-06",23.51,24.2,23.33,23.95,139500.0],["2016-04-07",23.86,23.86,22.5,22.6,181500.0],["2016-04-08",22.86,22.86,21.75,22.18,171500.0],["2016-04-11",22.33,23.06,22.11,22.83,181500.0],["2016-04-12",22.74,22.89,22.49,22.57,108800.0],["2016-04-13",22.66,23.33,22.66,23.27,69500.0],["2016-04-14",23.32,23.62,22.97,23.56,70600.0],["2016-04-15",23.6,23.84,23.36,23.74,101400.0],["2016-04-18",23.68,24.3,23.56,24.28,165700.0],["2016-04-19",24.26,24.78,24.26,24.51,124400.0],["2016-04-20",24.44,24.93,24.44,24.62,112700.0],["2016-04-21",24.73,24.97,24.63,24.8,103600.0],["2016-04-22",24.8,24.93,24.07,24.22,213400.0],["2016-04-25",24.21,24.75,24.11,24.56,153800.0],["2016-04-26",24.67,24.81,24.2,24.38,130100.0],["2016-04-27",24.45,24.54,23.99,24.18,103700.0],["2016-04-28",24.17,24.84,24.05,24.08,82700.0],["2016-04-29",24.05,24.26,23.56,23.91,93400.0],["2016-05-02",24.15,24.29,23.83,23.97,150900.0],["2016-05-03",23.8,24.35,23.6,23.7,98800.0],["2016-05-04",23.66,23.88,23.19,23.45,149900.0],["2016-05-05",23.57,23.67,22.64,22.9,163600.0],["2016-05-06",22.7,23.21,22.47,23.19,168500.0],["2016-05-09",23.57,25.32,23.29,24.91,494800.0],["2016-05-10",25.06,25.38,24.51,24.74,218500.0],["2016-05-11",24.48,24.55,23.85,24.33,133300.0],["2016-05-12",24.33,24.33,22.69,23.5,392700.0],["2016-05-13",23.51,23.73,23.36,23.54,178200.0],["2016-05-16",23.57,23.78,22.49,22.83,315400.0],["2016-05-17",22.74,23.13,22.05,22.18,119900.0],["2016-05-18",22.17,22.73,22.16,22.41,134200.0],["2016-05-19",22.34,22.47,21.81,22.22,125600.0],["2016-05-20",22.25,22.96,22.15,22.78,311600.0],["2016-05-23",22.74,23.87,22.5,23.59,806800.0],["2016-05-24",23.62,25.0,23.53,24.93,246400.0],["2016-05-25",24.92,25.0,24.45,24.82,200300.0],["2016-05-26",24.92,25.0,24.77,24.91,83700.0],["2016-05-27",24.8,25.0,24.73,24.96,108400.0],["2016-05-31",25.0,25.15,24.79,24.98,307100.0],["2016-06-01",24.94,25.85,24.94,25.72,264500.0],["2016-06-02",25.7,27.09,25.7,27.02,474900.0],["2016-06-03",26.73,27.82,26.37,27.69,391700.0],["2016-06-06",27.59,28.22,27.51,28.01,258200.0],["2016-06-07",27.97,28.32,27.83,27.88,186200.0],["2016-06-08",27.99,28.52,27.81,28.34,129200.0],["2016-06-09",28.31,28.39,27.79,27.86,120600.0],["2016-06-10",27.51,27.73,26.95,27.13,154700.0],["2016-06-13",27.09,27.44,26.75,27.0,164100.0],["2016-06-14",26.71,27.25,26.64,27.04,198000.0],["2016-06-15",27.28,27.65,27.02,27.33,151700.0],["2016-06-16",27.19,27.31,26.69,27.18,124200.0],["2016-06-17",27.25,27.85,26.59,27.38,415200.0],["2016-06-20",27.56,28.25,27.44,27.86,159800.0],["2016-06-21",28.45,28.45,27.88,28.3,229800.0],["2016-06-22",28.35,28.35,27.8,28.22,311300.0],["2016-06-23",28.43,28.69,28.11,28.67,174900.0],["2016-06-24",27.5,27.92,27.3,27.36,775900.0],["2016-06-27",27.23,27.23,25.7,26.14,318800.0],["2016-06-28",26.48,26.94,26.24,26.56,132200.0],["2016-06-29",26.85,27.49,26.66,27.46,107900.0],["2016-06-30",27.56,28.04,27.27,28.02,263600.0],["2016-07-01",27.87,28.26,27.55,27.89,117400.0],["2016-07-05",27.92,27.92,27.26,27.36,104400.0],["2016-07-06",27.26,27.64,27.0,27.19,134500.0],["2016-07-07",27.12,27.71,27.12,27.43,136900.0],["2016-07-08",27.71,28.13,27.65,27.9,176600.0],["2016-07-11",27.9,28.49,27.69,27.86,211200.0],["2016-07-12",28.28,28.35,27.75,28.09,220400.0],["2016-07-13",28.18,28.37,27.33,27.42,175200.0],["2016-07-14",27.56,28.01,27.32,27.34,166100.0],["2016-07-15",27.53,27.57,27.13,27.4,78200.0],["2016-07-18",27.27,27.78,27.25,27.53,106000.0],["2016-07-19",27.6,27.7,27.26,27.29,109700.0],["2016-07-20",27.5,28.36,27.36,28.3,115500.0],["2016-07-21",28.25,28.5,28.01,28.17,141800.0],["2016-07-22",28.13,28.55,28.05,28.33,140900.0],["2016-07-25",28.12,28.51,27.98,28.11,121800.0],["2016-07-26",28.15,29.52,28.1,29.26,420900.0],["2016-07-27",29.46,29.98,29.4,29.85,255400.0],["2016-07-28",29.94,29.97,29.33,29.43,124500.0],["2016-07-29",29.51,29.77,29.14,29.68,102500.0],["2016-08-01",29.75,30.44,29.75,30.39,221700.0],["2016-08-02",30.58,30.73,30.07,30.31,155300.0],["2016-08-03",30.27,30.41,29.8,30.37,325300.0],["2016-08-04",29.87,30.28,26.61,28.75,1123600.0],["2016-08-05",28.95,28.95,27.7,27.93,670300.0],["2016-08-08",27.88,27.89,25.94,26.01,946100.0],["2016-08-09",25.98,26.53,25.87,26.21,306900.0],["2016-08-10",26.22,26.5,25.34,25.58,302200.0],["2016-08-11",25.67,26.35,25.31,26.23,331300.0],["2016-08-12",26.22,26.32,25.95,26.25,168100.0],["2016-08-15",26.2,26.93,26.2,26.7,466000.0],["2016-08-16",26.23,26.68,26.01,26.66,318000.0],["2016-08-17",26.64,26.74,26.44,26.58,310700.0],["2016-08-18",26.5,27.07,26.5,26.8,182700.0],["2016-08-19",26.76,27.71,26.75,27.11,286400.0],["2016-08-22",27.05,27.73,27.01,27.56,221800.0],["2016-08-23",27.63,28.35,27.63,28.22,443300.0],["2016-08-24",28.21,29.03,28.13,28.96,419900.0],["2016-08-25",28.6,29.1,28.51,29.03,384200.0],["2016-08-26",28.88,29.0,27.91,28.43,2219900.0],["2016-08-29",28.42,28.68,28.02,28.35,287700.0],["2016-08-30",28.44,28.55,28.21,28.46,259700.0],["2016-08-31",28.45,28.67,28.1,28.32,207400.0],["2016-09-01",28.07,28.57,28.07,28.47,193600.0],["2016-09-02",28.74,28.74,28.42,28.63,114200.0],["2016-09-06",28.81,29.0,28.46,28.65,158600.0],["2016-09-07",28.7,28.97,28.32,28.59,161600.0],["2016-09-08",28.64,28.65,28.28,28.51,147200.0],["2016-09-09",28.31,28.4,28.03,28.16,284400.0],["2016-09-12",27.83,28.57,27.66,28.57,215800.0],["2016-09-13",28.45,28.65,28.11,28.18,362500.0],["2016-09-14",28.09,28.34,27.96,28.3,197100.0],["2016-09-15",28.3,28.48,28.16,28.42,116700.0],["2016-09-16",28.43,28.5,28.2,28.25,290100.0],["2016-09-19",28.25,28.58,28.07,28.35,133500.0],["2016-09-20",28.44,28.46,28.03,28.24,106200.0],["2016-09-21",28.25,28.56,28.13,28.41,160800.0],["2016-09-22",28.36,28.63,28.21,28.34,205800.0],["2016-09-23",28.4,28.5,28.28,28.38,96900.0],["2016-09-26",28.2,28.33,27.91,28.16,233500.0],["2016-09-27",28.1,28.91,28.1,28.9,141100.0],["2016-09-28",28.93,29.05,28.61,29.04,214700.0],["2016-09-29",28.93,29.22,28.49,28.51,121300.0],["2016-09-30",28.67,28.79,28.12,28.66,198500.0],["2016-10-03",28.5,28.77,28.17,28.61,216400.0],["2016-10-04",28.57,29.21,28.52,29.09,145900.0],["2016-10-05",29.1,29.11,28.77,28.85,96900.0],["2016-10-06",28.7,28.7,28.28,28.46,205900.0],["2016-10-07",28.44,28.44,28.08,28.37,120500.0],["2016-10-10",28.42,28.87,28.35,28.69,71600.0],["2016-10-11",28.67,28.67,27.82,28.18,604300.0],["2016-10-12",28.1,28.32,27.96,28.17,145800.0],["2016-10-13",27.9,28.1,27.67,28.1,170100.0],["2016-10-14",28.24,28.41,27.9,28.16,112500.0],["2016-10-17",28.15,28.3,27.95,28.0,74900.0],["2016-10-18",28.35,28.45,28.15,28.35,70400.0],["2016-10-19",28.45,28.45,28.0,28.25,92000.0],["2016-10-20",28.15,28.2,27.9,28.05,132500.0],["2016-10-21",27.9,28.75,27.7,28.75,75600.0],["2016-10-24",28.9,29.5,28.9,29.35,167300.0],["2016-10-25",29.25,29.33,28.15,28.25,212200.0],["2016-10-26",28.15,28.45,28.05,28.2,156300.0],["2016-10-27",28.25,28.3,27.9,28.0,124000.0],["2016-10-28",28.05,28.55,27.95,28.25,88300.0],["2016-10-31",28.35,28.4,27.8,28.1,200200.0],["2016-11-01",28.25,28.35,27.7,28.05,187100.0],["2016-11-02",27.85,27.95,26.4,26.55,354500.0],["2016-11-03",25.35,28.2,25.23,27.0,358700.0],["2016-11-04",27.4,28.25,27.1,27.55,236800.0],["2016-11-07",28.1,29.8,27.8,29.6,331000.0],["2016-11-08",29.55,29.95,29.1,29.2,301700.0],["2016-11-09",28.75,29.65,27.9,29.6,464700.0],["2016-11-10",29.75,29.95,28.75,29.9,310700.0],["2016-11-11",29.85,32.28,29.75,32.1,631400.0],["2016-11-14",31.3,31.55,29.0,30.0,727200.0],["2016-11-15",29.75,30.75,29.55,30.2,199500.0],["2016-11-16",30.3,31.35,30.0,30.9,213800.0],["2016-11-17",31.05,32.1,31.05,32.05,290800.0],["2016-11-18",32.0,32.75,31.85,32.6,340800.0],["2016-11-21",32.5,32.85,31.95,32.6,235800.0],["2016-11-22",32.55,32.7,31.13,31.25,208900.0],["2016-11-23",31.2,31.6,30.6,31.5,169800.0],["2016-11-25",31.65,31.7,31.25,31.4,62600.0],["2016-11-28",31.15,31.75,31.05,31.35,217900.0],["2016-11-29",31.65,31.7,29.95,30.15,1100400.0],["2016-11-30",30.3,30.45,29.45,29.5,333300.0],["2016-12-01",29.6,29.6,28.4,28.7,527100.0],["2016-12-02",28.25,28.8,27.8,28.6,350700.0],["2016-12-05",28.8,29.85,28.55,29.75,345800.0],["2016-12-06",29.75,30.48,29.6,30.15,281800.0],["2016-12-07",29.95,30.65,29.85,30.45,185000.0],["2016-12-08",30.4,32.0,29.65,31.85,319500.0],["2016-12-09",32.1,32.3,31.4,31.85,374000.0],["2016-12-12",31.85,32.0,31.4,31.55,595200.0],["2016-12-13",31.75,32.0,30.85,31.15,254700.0],["2016-12-14",30.95,31.3,30.55,30.75,181000.0],["2016-12-15",30.7,31.0,30.26,30.4,296200.0],["2016-12-16",30.6,30.6,29.95,30.25,392200.0],["2016-12-19",30.2,30.5,30.1,30.4,206900.0],["2016-12-20",30.6,30.9,30.45,30.9,227400.0],["2016-12-21",30.95,31.0,30.15,30.2,182500.0],["2016-12-22",30.25,30.25,29.2,29.3,131800.0],["2016-12-23",29.4,29.48,28.95,29.15,118800.0],["2016-12-27",29.1,29.3,28.7,29.2,253600.0],["2016-12-28",29.35,29.35,28.7,29.0,179400.0],["2016-12-29",29.05,30.25,28.6,29.1,270000.0],["2016-12-30",29.05,29.35,28.6,28.85,132900.0],["2017-01-03",29.1,29.35,28.5,28.55,111400.0],["2017-01-04",28.6,29.1,28.3,29.0,229200.0],["2017-01-05",28.9,30.1,28.85,29.8,376300.0],["2017-01-06",29.9,30.35,29.55,30.1,198800.0],["2017-01-09",30.2,30.55,30.0,30.5,301000.0],["2017-01-10",30.8,31.05,30.2,30.3,134900.0],["2017-01-11",30.2,30.45,29.75,29.9,130600.0],["2017-01-12",29.65,29.8,28.9,29.45,100800.0],["2017-01-13",29.4,30.3,29.4,30.15,74300.0],["2017-01-17",30.05,30.05,29.5,29.8,92000.0],["2017-01-18",29.95,30.15,29.7,30.15,61900.0],["2017-01-19",30.1,30.6,29.9,30.1,195100.0],["2017-01-20",30.1,31.3,30.1,31.25,164800.0],["2017-01-23",31.1,31.85,31.05,31.6,295500.0],["2017-01-24",31.75,32.25,31.35,32.15,243300.0],["2017-01-25",32.5,33.3,32.5,33.05,221500.0],["2017-01-26",33.15,33.2,32.2,32.3,195100.0],["2017-01-27",32.35,33.0,31.85,32.75,190100.0],["2017-01-30",32.65,32.9,31.9,32.25,213000.0],["2017-01-31",32.1,32.15,31.4,31.75,237300.0],["2017-02-01",31.85,32.06,31.25,31.45,172400.0],["2017-02-02",31.35,31.55,30.65,30.75,138100.0],["2017-02-03",30.95,31.95,30.75,31.85,156200.0],["2017-02-06",31.7,32.13,31.25,32.1,168100.0],["2017-02-07",32.2,32.6,31.95,32.35,193200.0],["2017-02-08",32.25,32.25,31.45,31.5,235200.0],["2017-02-09",31.4,32.35,31.35,32.05,116400.0],["2017-02-10",32.25,32.5,31.85,32.1,118500.0],["2017-02-13",32.35,32.4,31.55,31.9,147700.0],["2017-02-14",31.8,32.05,31.3,31.8,194900.0],["2017-02-15",31.8,33.2,31.4,32.9,405500.0],["2017-02-16",32.15,36.5,31.93,35.65,865900.0],["2017-02-17",35.7,36.15,35.15,36.0,463400.0],["2017-02-21",35.7,36.05,35.45,35.8,334800.0],["2017-02-22",35.7,36.45,35.7,36.15,466100.0],["2017-02-23",36.4,36.45,34.95,35.5,366600.0],["2017-02-24",34.75,36.2,34.55,35.95,325200.0],["2017-02-27",35.7,37.58,35.7,37.25,479000.0],["2017-02-28",36.7,37.2,35.9,35.95,437900.0],["2017-03-01",36.45,36.55,34.95,35.1,891800.0],["2017-03-02",34.9,35.55,34.9,35.25,321500.0],["2017-03-03",35.1,35.95,35.1,35.9,155100.0],["2017-03-06",35.75,35.8,34.7,35.3,185100.0],["2017-03-07",35.3,35.75,34.75,35.2,259000.0],["2017-03-08",35.35,35.6,35.2,35.4,159400.0],["2017-03-09",35.25,35.65,34.95,35.05,470300.0],["2017-03-10",35.25,35.5,34.55,35.2,516700.0],["2017-03-13",35.15,35.45,35.1,35.3,118300.0],["2017-03-14",35.15,35.2,34.5,35.15,169000.0],["2017-03-15",35.35,35.55,34.85,35.45,213000.0],["2017-03-16",35.6,35.6,35.0,35.35,178300.0],["2017-03-17",35.1,36.15,34.85,36.0,695700.0],["2017-03-20",36.15,36.45,35.35,35.8,265300.0],["2017-03-21",35.95,35.95,35.0,35.45,490000.0],["2017-03-22",35.4,35.65,34.55,35.0,315600.0],["2017-03-23",34.95,35.1,34.75,35.1,220000.0],["2017-03-24",35.2,35.75,35.05,35.3,144900.0],["2017-03-27",34.85,35.98,34.6,35.85,310800.0],["2017-03-28",35.8,36.1,35.4,35.55,226600.0],["2017-03-29",35.55,35.83,35.28,35.35,194300.0],["2017-03-30",35.35,35.4,34.55,35.2,223600.0],["2017-03-31",35.2,35.65,34.85,34.85,194400.0],["2017-04-03",35.0,35.35,34.65,35.0,224600.0],["2017-04-04",35.0,36.05,34.95,35.75,352000.0],["2017-04-05",35.95,36.7,35.9,35.95,309300.0],["2017-04-06",36.05,36.2,35.2,36.1,204800.0],["2017-04-07",36.0,36.6,35.98,36.3,338400.0],["2017-04-10",36.25,36.6,35.76,35.9,107900.0],["2017-04-11",35.85,36.1,35.48,35.95,119300.0],["2017-04-12",35.9,36.4,35.75,36.2,173800.0],["2017-04-13",36.15,36.35,35.2,35.45,192300.0],["2017-04-17",35.6,36.25,35.6,36.2,90000.0],["2017-04-18",36.1,36.53,35.65,36.5,118000.0],["2017-04-19",36.5,37.68,36.5,37.0,223000.0],["2017-04-20",37.15,37.35,36.85,37.3,162100.0],["2017-04-21",37.2,37.6,37.05,37.2,132600.0],["2017-04-24",37.8,38.0,37.35,37.6,229300.0],["2017-04-25",37.9,38.6,37.9,38.55,246000.0],["2017-04-26",38.5,38.7,37.95,38.05,185900.0],["2017-04-27",38.15,38.48,38.05,38.3,173100.0],["2017-04-28",38.35,38.5,37.6,38.15,230400.0],["2017-05-01",38.3,38.65,37.6,38.65,284500.0],["2017-05-02",38.7,39.15,38.25,38.6,191400.0],["2017-05-03",38.3,39.1,37.95,39.0,290600.0],["2017-05-04",38.0,38.75,37.0,38.2,379300.0],["2017-05-05",39.7,39.7,37.8,38.4,348600.0],["2017-05-08",38.05,38.3,37.85,38.1,201900.0],["2017-05-09",38.15,38.3,37.55,38.3,175300.0],["2017-05-10",38.2,38.98,37.8,38.4,327900.0],["2017-05-11",38.3,39.5,38.1,38.7,215900.0],["2017-05-12",38.55,38.8,38.2,38.25,159300.0],["2017-05-15",38.5,38.9,38.4,38.7,248700.0],["2017-05-16",38.95,39.1,38.4,39.1,211200.0],["2017-05-17",38.55,38.7,37.95,38.2,214400.0],["2017-05-18",38.15,38.5,37.8,38.25,184700.0],["2017-05-19",38.3,39.5,38.25,39.15,303400.0],["2017-05-22",39.25,39.75,39.0,39.5,264100.0],["2017-05-23",39.7,40.2,39.05,39.85,234900.0],["2017-05-24",39.9,40.3,39.21,39.9,173400.0],["2017-05-25",39.5,40.25,39.15,40.2,410600.0],["2017-05-26",40.1,40.5,39.65,40.05,238500.0],["2017-05-30",39.95,40.2,39.35,39.7,169300.0],["2017-05-31",39.85,39.95,39.2,39.6,212700.0],["2017-06-01",39.7,40.35,38.9,39.25,258700.0],["2017-06-02",39.35,39.95,38.8,39.95,169000.0],["2017-06-05",39.75,39.9,38.95,39.15,142300.0],["2017-06-06",38.85,39.25,38.45,38.65,193800.0],["2017-06-07",38.75,38.9,37.9,38.7,176900.0],["2017-06-08",38.75,39.85,38.55,39.75,196100.0],["2017-06-09",39.85,40.25,37.9,38.0,266700.0],["2017-06-12",37.75,38.05,36.9,38.05,207100.0],["2017-06-13",38.3,38.5,37.7,38.0,158900.0],["2017-06-14",38.1,38.4,37.65,37.95,126200.0],["2017-06-15",37.4,38.0,37.31,37.9,132800.0],["2017-06-16",37.6,38.4,37.4,38.1,240500.0],["2017-06-19",38.5,39.0,38.08,38.55,146400.0],["2017-06-20",38.55,38.65,37.53,37.7,87800.0],["2017-06-21",37.75,38.25,37.3,37.35,256300.0],["2017-06-22",37.45,37.6,36.65,37.25,385700.0],["2017-06-23",37.25,38.15,36.95,37.85,675200.0],["2017-06-26",37.95,38.15,37.1,37.15,156200.0],["2017-06-27",37.45,37.5,36.15,36.5,166400.0],["2017-06-28",36.65,37.8,36.4,37.6,180800.0],["2017-06-29",37.55,37.55,36.5,36.95,190200.0],["2017-06-30",37.05,37.6,36.85,36.95,135400.0],["2017-07-03",37.1,37.1,36.35,36.7,113900.0],["2017-07-05",36.8,37.2,36.3,36.9,147800.0],["2017-07-06",36.8,37.05,36.25,36.45,176000.0],["2017-07-07",36.55,37.5,36.55,37.3,163900.0],["2017-07-10",37.25,37.85,36.75,37.4,167600.0],["2017-07-11",37.4,38.75,37.25,38.4,174500.0],["2017-07-12",38.7,39.05,38.5,38.7,184400.0],["2017-07-13",38.7,39.0,38.1,38.95,130900.0],["2017-07-14",39.0,39.2,38.7,38.75,96900.0],["2017-07-17",38.85,38.85,37.9,38.75,119000.0],["2017-07-18",38.75,39.1,38.25,38.55,56700.0],["2017-07-19",38.6,39.2,38.2,39.15,140600.0],["2017-07-20",39.25,39.25,38.35,38.7,133700.0],["2017-07-21",38.75,38.85,37.9,37.95,77400.0],["2017-07-24",38.0,38.9,37.75,38.65,140400.0],["2017-07-25",38.75,38.85,38.3,38.7,244700.0],["2017-07-26",38.8,38.95,38.4,38.85,153500.0],["2017-07-27",39.05,39.7,38.2,38.8,233200.0],["2017-07-28",38.65,39.55,38.5,38.75,99600.0],["2017-07-31",38.95,39.55,38.5,38.9,271600.0],["2017-08-01",39.1,39.1,38.3,38.65,174000.0],["2017-08-02",38.8,38.8,36.65,37.0,212900.0],["2017-08-03",35.55,38.35,31.95,37.7,463700.0],["2017-08-04",37.95,38.2,37.05,37.55,98900.0],["2017-08-07",37.6,38.3,37.17,37.6,133700.0],["2017-08-08",37.55,38.1,37.17,37.5,96100.0],["2017-08-09",37.3,37.55,36.95,37.05,58400.0],["2017-08-10",36.85,37.15,36.2,36.25,165500.0],["2017-08-11",36.1,37.65,35.05,37.5,249700.0],["2017-08-14",37.75,38.63,37.65,38.6,134000.0],["2017-08-15",38.65,38.9,38.4,38.4,110900.0],["2017-08-16",38.5,38.55,37.5,37.7,159000.0],["2017-08-17",37.65,37.8,36.45,36.5,92700.0],["2017-08-18",36.2,37.95,35.5,37.9,274200.0],["2017-08-21",37.8,38.8,37.55,38.65,240500.0],["2017-08-22",38.8,41.7,38.75,41.1,525400.0],["2017-08-23",40.65,40.95,38.9,40.0,304200.0],["2017-08-24",40.15,41.0,39.98,40.8,173800.0],["2017-08-25",41.1,41.4,40.8,40.95,189000.0],["2017-08-28",41.25,41.4,40.8,41.15,317400.0],["2017-08-29",41.0,41.35,40.9,41.1,369300.0],["2017-08-30",41.2,41.4,40.2,40.85,363500.0],["2017-08-31",40.95,41.2,40.55,40.6,141200.0],["2017-09-01",40.7,40.7,39.22,40.45,289200.0],["2017-09-05",40.4,40.85,39.95,40.7,145300.0],["2017-09-06",40.8,41.25,40.35,41.05,228000.0],["2017-09-07",41.05,41.4,40.75,40.95,109400.0],["2017-09-08",40.85,41.7,40.55,40.95,100600.0],["2017-09-11",41.3,41.45,40.7,40.85,228100.0],["2017-09-12",40.9,41.35,40.65,41.0,169000.0],["2017-09-13",41.0,41.3,40.4,40.6,156300.0],["2017-09-14",40.5,41.5,40.4,41.05,272100.0],["2017-09-15",41.4,41.4,39.65,40.2,502500.0],["2017-09-18",40.25,40.6,39.6,39.9,388300.0],["2017-09-19",40.05,40.35,39.6,39.65,219200.0],["2017-09-20",39.75,40.1,38.75,38.8,299300.0],["2017-09-21",38.85,39.63,38.6,39.4,216800.0],["2017-09-22",39.2,40.1,39.2,39.85,93600.0],["2017-09-25",39.6,39.65,39.05,39.35,173100.0],["2017-09-26",39.55,40.05,39.4,39.85,177200.0],["2017-09-27",40.15,41.1,40.05,40.95,288700.0],["2017-09-28",40.75,41.35,39.9,41.0,243700.0],["2017-09-29",41.05,41.8,41.05,41.65,201100.0],["2017-10-02",41.8,42.9,41.23,41.55,309400.0],["2017-10-03",41.65,41.85,41.0,41.3,134200.0],["2017-10-04",41.2,41.7,40.95,41.1,127100.0],["2017-10-05",41.25,41.3,40.6,41.25,181200.0],["2017-10-06",41.15,41.75,40.71,41.75,104600.0],["2017-10-09",41.65,41.9,41.25,41.45,201100.0],["2017-10-10",41.8,42.0,41.25,41.8,112500.0],["2017-10-11",41.85,42.68,41.85,41.95,161000.0],["2017-10-12",41.85,42.75,41.85,42.4,104300.0],["2017-10-13",42.6,43.03,41.83,42.6,187300.0],["2017-10-16",42.75,42.75,42.1,42.3,70100.0],["2017-10-17",42.35,42.45,41.65,41.7,74800.0],["2017-10-18",41.9,42.3,41.8,42.05,96100.0],["2017-10-19",41.75,41.75,40.15,40.75,294500.0],["2017-10-20",41.25,42.3,40.8,41.5,208500.0],["2017-10-23",41.6,41.6,40.9,40.95,54500.0],["2017-10-24",41.1,41.85,40.75,41.7,233500.0],["2017-10-25",41.55,41.9,41.18,41.4,136900.0],["2017-10-26",41.65,42.35,41.0,42.15,154300.0],["2017-10-27",42.55,42.6,41.85,42.35,127600.0],["2017-10-30",42.3,42.4,41.5,41.85,112600.0],["2017-10-31",41.95,43.0,41.85,42.55,210300.0],["2017-11-01",42.85,42.95,41.05,41.9,150700.0],["2017-11-02",40.9,43.65,39.0,40.95,626600.0],["2017-11-03",41.45,42.8,40.85,42.75,441200.0],["2017-11-06",42.35,42.65,41.95,42.0,190600.0],["2017-11-07",42.05,42.3,41.1,42.0,318300.0],["2017-11-08",41.85,42.7,41.85,42.65,215800.0],["2017-11-09",42.4,42.75,41.8,42.65,206600.0],["2017-11-10",42.65,43.4,42.6,43.05,85600.0],["2017-11-13",42.8,43.3,42.3,42.95,107100.0],["2017-11-14",42.7,43.2,42.55,43.1,119100.0],["2017-11-15",42.75,43.05,41.55,42.65,220800.0],["2017-11-16",42.85,44.35,42.65,44.0,309500.0],["2017-11-17",43.7,44.2,42.35,42.45,343800.0],["2017-11-20",42.5,42.6,41.9,42.2,181800.0],["2017-11-21",42.35,42.5,41.9,42.15,196800.0],["2017-11-22",42.25,43.4,42.05,42.4,154200.0],["2017-11-24",42.55,42.85,42.2,42.75,44900.0],["2017-11-27",42.7,42.9,42.35,42.8,111200.0],["2017-11-28",42.8,43.2,42.4,43.1,157900.0],["2017-11-29",43.0,43.2,41.35,41.6,202300.0],["2017-11-30",41.9,42.3,41.3,41.85,268000.0],["2017-12-01",42.0,42.2,39.5,41.4,273600.0],["2017-12-04",41.9,42.0,39.5,39.85,256000.0],["2017-12-05",39.85,41.25,39.65,40.7,251200.0],["2017-12-06",40.5,41.4,40.5,40.9,84800.0],["2017-12-07",40.9,41.1,40.4,40.5,120700.0],["2017-12-08",40.85,41.23,40.3,40.45,83300.0],["2017-12-11",40.45,40.85,39.6,40.35,192900.0],["2017-12-12",39.8,39.85,38.2,38.25,349200.0],["2017-12-13",38.15,39.05,37.92,38.05,238400.0],["2017-12-14",38.1,38.4,37.2,37.3,170300.0],["2017-12-15",37.35,38.35,37.15,38.0,855000.0],["2017-12-18",38.3,38.7,37.8,38.35,226600.0],["2017-12-19",38.35,38.65,37.85,38.15,340100.0],["2017-12-20",38.35,38.75,37.65,37.65,97400.0],["2017-12-21",37.7,37.85,37.0,37.25,210300.0],["2017-12-22",37.15,37.3,36.5,36.7,136000.0],["2017-12-26",36.45,37.0,36.25,36.7,84000.0],["2017-12-27",36.75,37.25,36.6,36.75,141300.0],["2017-12-28",36.75,37.05,36.7,36.85,109100.0],["2017-12-29",36.85,37.15,36.5,36.85,179300.0],["2018-01-02",37.1,38.2,37.0,38.2,285300.0],["2018-01-03",38.1,39.55,37.78,39.4,347800.0],["2018-01-04",39.55,40.0,38.85,39.15,166800.0],["2018-01-05",39.35,39.4,37.95,38.25,214700.0],["2018-01-08",38.15,38.65,37.83,38.65,211000.0],["2018-01-09",38.75,38.85,38.2,38.3,150300.0],["2018-01-10",38.15,38.4,37.05,37.2,231000.0],["2018-01-11",37.3,37.6,36.97,37.45,493000.0],["2018-01-12",37.5,38.4,37.4,37.9,195900.0],["2018-01-16",38.3,39.14,37.9,38.0,178300.0],["2018-01-17",38.1,38.63,37.85,38.35,206400.0],["2018-01-18",38.35,38.55,38.05,38.2,168700.0],["2018-01-19",38.15,38.65,38.13,38.25,251500.0],["2018-01-22",38.15,38.5,37.9,38.45,124100.0],["2018-01-23",38.35,38.5,38.05,38.4,171600.0],["2018-01-24",38.45,39.65,38.2,39.55,231600.0],["2018-01-25",39.75,40.3,39.55,40.3,137100.0],["2018-01-26",40.55,41.05,40.4,40.95,157700.0],["2018-01-29",40.85,41.6,40.75,40.95,191000.0],["2018-01-30",40.45,41.55,40.14,41.4,208500.0],["2018-01-31",41.55,42.5,41.25,42.35,329400.0],["2018-02-01",42.2,42.8,41.55,42.3,369900.0],["2018-02-02",42.1,42.85,42.0,42.5,362300.0],["2018-02-05",42.2,42.7,40.6,40.7,265300.0],["2018-02-06",40.0,41.6,39.5,41.4,290300.0],["2018-02-07",41.25,42.3,41.05,41.95,187400.0],["2018-02-08",42.5,43.05,41.7,41.8,211200.0],["2018-02-09",42.2,42.45,40.1,41.8,320600.0],["2018-02-12",41.9,42.7,41.65,42.3,170400.0],["2018-02-13",42.0,44.05,42.0,43.2,191800.0],["2018-02-14",43.1,44.7,43.1,43.75,373800.0],["2018-02-15",43.2,44.95,40.65,44.85,1027400.0],["2018-02-16",44.7,46.1,44.6,45.7,287900.0],["2018-02-20",45.65,45.65,44.2,44.65,351300.0],["2018-02-21",43.25,45.35,41.0,45.0,1167500.0],["2018-02-22",45.0,46.4,44.9,45.3,1425000.0],["2018-02-23",45.25,46.1,45.0,46.05,541700.0],["2018-02-26",46.0,47.05,45.4,46.85,958700.0],["2018-02-27",46.85,47.1,45.55,45.75,594300.0],["2018-02-28",45.9,46.65,45.3,45.55,364200.0],["2018-03-01",45.5,46.0,45.0,45.4,497400.0],["2018-03-02",45.1,45.9,45.0,45.75,369300.0],["2018-03-05",45.65,45.75,45.1,45.65,283400.0],["2018-03-06",45.75,46.25,45.7,46.15,441600.0],["2018-03-07",45.75,47.4,45.75,46.95,766600.0],["2018-03-08",47.05,47.25,46.5,47.0,263100.0],["2018-03-09",47.2,48.4,47.2,48.1,304400.0],["2018-03-12",48.1,48.1,47.6,47.9,184600.0],["2018-03-13",48.05,48.35,46.7,47.05,211400.0],["2018-03-14",47.25,47.9,46.9,47.15,250400.0],["2018-03-15",47.4,48.05,47.2,47.8,232000.0],["2018-03-16",47.8,47.85,46.95,47.0,411500.0],["2018-03-19",46.8,46.85,45.8,46.45,199800.0],["2018-03-20",46.5,47.2,46.45,47.05,118400.0],["2018-03-21",47.15,48.55,47.0,48.1,247600.0],["2018-03-22",47.6,48.45,47.5,47.5,285200.0],["2018-03-23",47.65,47.9,46.2,46.2,303300.0],["2018-03-26",46.85,47.7,46.05,47.6,255900.0],["2018-03-27",47.95,48.75,46.55,46.8,574600.0],["2018-03-28",46.7,46.8,44.6,45.0,528900.0],["2018-03-29",45.15,46.23,44.5,45.55,481100.0],["2018-04-02",45.35,45.35,44.2,44.35,582600.0],["2018-04-03",44.65,45.7,44.4,45.6,318800.0],["2018-04-04",44.95,46.15,44.5,46.0,267900.0],["2018-04-05",46.35,46.7,45.85,45.9,234100.0],["2018-04-06",45.65,46.45,45.3,45.7,254700.0],["2018-04-09",45.85,46.5,45.55,45.6,237600.0],["2018-04-10",46.2,47.65,45.2,47.45,496200.0],["2018-04-11",47.15,48.05,46.8,47.25,297900.0],["2018-04-12",47.55,48.45,46.95,47.15,265900.0],["2018-04-13",47.4,47.65,46.75,47.05,350900.0],["2018-04-16",47.35,47.7,47.0,47.5,112600.0],["2018-04-17",47.9,48.93,47.9,48.75,128000.0],["2018-04-18",49.0,50.4,48.8,49.95,315900.0],["2018-04-19",49.95,50.16,49.55,49.8,156800.0],["2018-04-20",49.7,50.1,49.4,49.8,244900.0],["2018-04-23",49.85,50.3,48.8,48.9,182500.0],["2018-04-24",49.05,49.45,47.7,48.1,152300.0],["2018-04-25",48.3,48.7,47.5,48.65,205900.0],["2018-04-26",48.95,49.9,48.4,49.6,177800.0],["2018-04-27",49.85,50.09,49.15,49.35,152300.0],["2018-04-30",49.5,50.15,49.2,49.25,183900.0],["2018-05-01",49.3,50.15,49.05,50.1,284600.0],["2018-05-02",50.35,52.25,49.4,49.9,589600.0],["2018-05-03",49.5,55.35,49.5,55.2,1232100.0],["2018-05-04",55.25,55.25,54.05,54.9,435500.0],["2018-05-07",54.9,55.05,54.3,54.7,354100.0],["2018-05-08",54.6,56.35,54.6,55.35,330700.0],["2018-05-09",55.4,57.1,55.05,57.0,299500.0],["2018-05-10",57.15,58.6,56.95,58.45,258600.0],["2018-05-11",57.55,57.65,55.6,56.55,472200.0],["2018-05-14",56.5,56.85,55.65,56.25,350700.0],["2018-05-15",55.95,56.35,55.65,56.1,337000.0],["2018-05-16",56.15,57.0,55.65,56.95,410000.0],["2018-05-17",56.95,58.2,56.95,57.8,175400.0],["2018-05-18",57.85,58.3,57.5,57.5,222900.0],["2018-05-21",56.55,57.35,55.65,57.3,342500.0],["2018-05-22",57.4,57.9,56.8,56.9,131100.0],["2018-05-23",56.7,57.8,56.6,57.75,312700.0],["2018-05-24",57.75,57.9,56.88,57.05,310000.0],["2018-05-25",57.0,57.3,56.8,57.05,337400.0],["2018-05-29",56.75,57.75,56.5,57.65,335300.0],["2018-05-30",58.0,58.75,57.6,57.6,257100.0],["2018-05-31",57.6,57.7,56.85,57.15,512600.0],["2018-06-01",57.4,57.4,56.05,57.15,572500.0],["2018-06-04",57.25,57.65,56.75,57.2,464800.0],["2018-06-05",57.45,59.65,57.35,58.0,645400.0],["2018-06-06",58.05,59.5,57.7,59.15,635800.0],["2018-06-07",59.15,59.15,56.51,57.5,276000.0],["2018-06-08",57.55,59.3,57.4,59.15,351900.0],["2018-06-11",59.3,59.8,58.85,59.1,237200.0],["2018-06-12",59.1,62.5,59.1,61.85,544300.0],["2018-06-13",62.05,62.3,60.85,61.4,842500.0],["2018-06-14",61.65,62.45,61.3,61.75,374100.0],["2018-06-15",61.3,61.7,61.1,61.45,480000.0],["2018-06-18",61.2,62.9,61.2,62.45,526100.0],["2018-06-19",61.85,63.2,61.3,62.95,473100.0],["2018-06-20",63.1,63.55,61.8,61.85,228200.0],["2018-06-21",62.2,63.1,61.38,61.65,302300.0],["2018-06-22",61.7,61.7,60.2,60.9,879800.0],["2018-06-25",60.4,60.4,58.1,58.8,569500.0],["2018-06-26",58.85,59.65,58.25,58.9,361400.0],["2018-06-27",58.9,59.4,56.5,56.6,216300.0],["2018-06-28",56.45,57.7,55.9,57.4,265500.0],["2018-06-29",57.5,57.9,56.9,57.05,174200.0],["2018-07-02",56.5,57.93,56.45,57.9,369300.0],["2018-07-03",58.1,58.7,57.35,58.25,148300.0],["2018-07-05",58.8,59.75,58.35,59.65,227700.0],["2018-07-06",59.6,60.85,59.35,60.5,145500.0],["2018-07-09",60.9,61.0,59.95,60.6,185800.0],["2018-07-10",60.75,61.05,60.2,60.25,195400.0],["2018-07-11",59.3,60.6,59.21,60.2,234900.0],["2018-07-12",60.55,61.6,59.95,61.6,206700.0],["2018-07-13",61.7,62.1,61.25,61.8,140700.0],["2018-07-16",62.0,62.4,61.25,62.35,222800.0],["2018-07-17",61.95,62.9,61.85,62.15,108800.0],["2018-07-18",62.15,62.45,61.3,62.3,278700.0],["2018-07-19",62.1,62.8,61.85,62.45,123000.0],["2018-07-20",62.65,63.15,62.15,62.8,222400.0],["2018-07-23",62.7,63.4,61.9,63.1,135600.0],["2018-07-24",63.7,63.8,61.9,62.5,357400.0],["2018-07-25",62.55,63.4,61.76,62.15,276500.0],["2018-07-26",62.1,62.73,61.25,62.45,133900.0],["2018-07-27",62.6,62.7,60.7,61.35,231200.0],["2018-07-30",61.5,61.5,58.55,58.8,829900.0],["2018-07-31",58.75,60.0,58.4,59.15,321100.0],["2018-08-01",59.3,60.6,59.25,60.2,355700.0],["2018-08-02",60.05,61.45,59.75,61.35,254500.0],["2018-08-03",61.45,61.95,59.95,61.0,344600.0],["2018-08-06",61.0,61.78,60.5,61.65,439200.0],["2018-08-07",61.8,64.25,61.55,62.95,394600.0],["2018-08-08",62.7,63.5,58.45,59.65,1100200.0],["2018-08-09",59.85,61.25,59.75,60.5,361600.0],["2018-08-10",60.15,61.4,59.95,60.5,237300.0],["2018-08-13",60.6,61.65,59.4,59.95,381200.0],["2018-08-14",60.2,61.0,59.6,60.0,197600.0],["2018-08-15",59.45,60.35,58.75,60.0,194500.0],["2018-08-16",60.5,60.6,59.9,60.15,174200.0],["2018-08-17",58.5,59.5,58.3,59.05,280300.0],["2018-08-20",59.25,59.85,58.85,59.5,373700.0],["2018-08-21",59.55,60.75,59.55,60.05,159100.0],["2018-08-22",59.95,61.55,59.95,61.3,175500.0],["2018-08-23",61.35,62.64,61.35,62.0,183200.0],["2018-08-24",62.4,63.75,61.95,63.7,215000.0],["2018-08-27",64.0,64.25,63.1,63.5,226600.0],["2018-08-28",63.5,63.95,62.4,62.55,217500.0],["2018-08-29",62.7,63.65,61.6,62.65,328700.0],["2018-08-30",62.55,62.95,62.3,62.55,155000.0],["2018-08-31",62.5,62.9,61.6,62.3,254700.0],["2018-09-04",62.15,62.65,60.5,62.55,492700.0],["2018-09-05",62.55,62.65,59.9,62.0,252900.0],["2018-09-06",62.3,64.05,62.3,63.35,303400.0],["2018-09-07",63.05,66.5,62.7,65.65,534100.0],["2018-09-10",65.6,66.3,64.8,65.1,530400.0],["2018-09-11",64.7,65.3,63.6,64.2,508600.0],["2018-09-12",63.95,65.95,63.3,65.6,297100.0],["2018-09-13",66.0,67.1,65.3,65.5,271400.0],["2018-09-14",65.55,66.38,65.35,65.8,214200.0],["2018-09-17",65.55,65.75,63.85,64.3,432000.0],["2018-09-18",64.35,66.5,64.35,64.9,233100.0],["2018-09-19",64.9,65.1,61.85,62.85,607600.0],["2018-09-20",63.25,63.85,62.25,63.35,655200.0],["2018-09-21",63.7,63.95,61.6,61.6,746500.0],["2018-09-24",61.3,62.25,60.7,61.45,315900.0],["2018-09-25",61.65,62.65,61.1,61.95,316400.0],["2018-09-26",61.95,62.1,60.2,60.5,328300.0],["2018-09-27",60.7,61.0,58.7,59.95,465800.0],["2018-09-28",59.7,61.3,59.7,60.55,432900.0],["2018-10-01",60.73,61.0,57.17,57.44,592900.0],["2018-10-02",57.17,57.39,55.58,55.99,616500.0],["2018-10-03",56.27,57.74,55.93,57.04,400500.0],["2018-10-04",56.97,57.05,53.96,55.19,495300.0],["2018-10-05",55.13,55.96,53.86,55.34,265100.0],["2018-10-08",55.07,55.07,51.96,52.43,448700.0],["2018-10-09",51.85,53.08,51.23,51.33,460300.0],["2018-10-10",51.32,51.33,48.95,49.71,507300.0],["2018-10-11",49.4,50.52,49.25,49.4,412800.0],["2018-10-12",50.54,51.67,49.52,50.05,1117600.0],["2018-10-15",49.8,50.13,49.07,49.54,233100.0],["2018-10-16",50.2,52.44,49.36,52.34,499700.0],["2018-10-17",52.48,52.89,51.59,52.8,274500.0],["2018-10-18",52.38,52.59,51.12,51.96,268100.0],["2018-10-19",52.14,52.58,50.82,51.1,259400.0],["2018-10-22",51.4,52.35,51.27,52.01,310200.0],["2018-10-23",51.04,51.36,49.96,50.88,155700.0],["2018-10-24",50.67,51.22,49.99,50.17,540700.0],["2018-10-25",50.52,52.21,50.35,51.74,416600.0],["2018-10-26",50.79,51.85,49.46,50.89,175000.0],["2018-10-29",51.85,52.46,49.45,50.43,380300.0],["2018-10-30",50.43,52.11,50.23,51.59,282000.0],["2018-10-31",52.54,53.9,52.03,53.23,310800.0],["2018-11-01",53.55,53.55,52.14,53.36,404100.0],["2018-11-02",53.8,54.35,52.64,53.2,199100.0],["2018-11-05",53.42,53.42,51.29,51.8,276800.0],["2018-11-06",51.35,52.86,51.06,51.98,286100.0],["2018-11-07",54.05,55.93,51.8,53.74,949200.0],["2018-11-08",53.57,53.82,52.0,52.92,464300.0],["2018-11-09",52.5,52.73,51.37,52.64,503300.0],["2018-11-12",52.41,53.48,51.42,52.44,584900.0],["2018-11-13",52.58,53.44,51.11,51.3,323800.0],["2018-11-14",51.85,52.22,50.46,50.63,273400.0],["2018-11-15",50.45,51.44,49.8,51.43,255600.0],["2018-11-16",50.71,51.97,50.5,51.8,298700.0],["2018-11-19",51.55,51.55,47.94,48.19,300600.0],["2018-11-20",47.07,48.28,46.47,47.57,341600.0],["2018-11-21",48.3,50.0,47.7,49.74,423600.0],["2018-11-23",49.2,50.75,49.2,50.05,92300.0],["2018-11-26",50.65,51.78,49.96,51.65,493000.0],["2018-11-27",51.17,52.19,50.85,51.82,236500.0],["2018-11-28",52.22,54.11,51.82,53.26,368300.0],["2018-11-29",52.87,53.81,52.52,53.42,294500.0],["2018-11-30",53.4,54.44,53.18,54.29,230400.0],["2018-12-03",54.81,54.81,51.08,53.46,497400.0],["2018-12-04",53.23,53.98,51.6,51.89,230100.0],["2018-12-06",51.05,52.6,50.72,51.3,507900.0],["2018-12-07",51.24,51.36,48.28,49.06,347900.0],["2018-12-10",49.0,50.47,48.45,49.22,233300.0],["2018-12-11",50.05,50.14,48.93,49.49,211100.0],["2018-12-12",50.0,51.06,49.85,49.92,275300.0],["2018-12-13",51.37,51.38,49.55,49.86,311700.0],["2018-12-14",49.25,50.05,48.5,49.17,279900.0],["2018-12-17",48.86,49.68,47.63,48.12,233000.0],["2018-12-18",48.61,49.0,47.15,47.32,303400.0],["2018-12-19",48.06,49.5,46.61,47.3,385700.0],["2018-12-20",47.16,47.9,45.05,46.1,393800.0],["2018-12-21",46.25,46.82,44.17,44.22,477600.0],["2018-12-24",43.73,45.95,43.41,45.0,259900.0],["2018-12-26",45.34,47.57,45.16,47.47,281100.0],["2018-12-27",46.66,48.07,45.67,48.04,306800.0],["2018-12-28",48.29,49.02,47.29,48.27,252400.0],["2018-12-31",48.55,49.71,48.25,49.55,333900.0],["2019-01-02",48.66,49.29,47.63,47.85,441600.0],["2019-01-03",47.85,48.38,46.12,47.31,385300.0],["2019-01-04",48.13,49.51,47.84,48.96,318200.0],["2019-01-07",49.18,51.38,49.18,51.23,351300.0],["2019-01-08",51.87,52.86,51.63,52.47,461900.0],["2019-01-09",52.76,53.98,52.33,53.62,280800.0],["2019-01-10",53.37,53.75,53.01,53.39,321500.0],["2019-01-11",53.22,53.52,52.39,52.51,158200.0],["2019-01-14",52.09,52.21,50.98,51.75,201000.0],["2019-01-15",51.87,53.47,51.87,52.78,183400.0],["2019-01-16",52.78,53.87,52.43,53.85,408100.0],["2019-01-17",53.75,55.25,53.75,54.68,555900.0],["2019-01-18",55.3,56.34,54.78,56.02,257400.0],["2019-01-22",55.29,55.64,53.62,54.24,279100.0],["2019-01-23",55.5,56.17,54.44,55.69,312000.0],["2019-01-24",56.05,56.4,55.5,55.84,143800.0],["2019-01-25",56.35,57.39,55.92,57.33,196800.0],["2019-01-28",56.79,57.35,56.03,57.02,300700.0],["2019-01-29",57.3,57.3,56.49,56.92,127200.0],["2019-01-30",57.34,58.38,56.65,57.72,337600.0],["2019-01-31",57.59,59.81,57.59,59.43,295900.0],["2019-02-01",59.47,60.36,59.02,60.26,352700.0],["2019-02-04",60.83,62.3,60.83,61.62,273000.0],["2019-02-05",61.87,62.45,61.47,62.18,1020500.0],["2019-02-06",62.71,62.71,61.83,62.1,301200.0],["2019-02-07",61.38,62.53,61.2,62.5,257600.0],["2019-02-08",62.44,63.31,62.29,62.9,412500.0],["2019-02-11",63.17,63.92,62.22,62.41,451300.0],["2019-02-12",62.99,64.62,62.55,64.28,453600.0],["2019-02-13",64.27,66.36,64.16,65.22,584100.0],["2019-02-14",60.0,67.98,58.13,66.85,784100.0],["2019-02-15",66.94,67.0,65.19,66.79,599000.0],["2019-02-19",66.15,66.15,64.19,65.15,546800.0],["2019-02-20",65.24,66.1,65.24,65.34,410000.0],["2019-02-21",65.23,66.29,64.3,66.26,332500.0],["2019-02-22",66.8,67.73,66.56,67.49,346300.0],["2019-02-25",68.0,68.49,67.1,67.61,237800.0],["2019-02-26",67.62,68.34,66.77,66.81,231600.0],["2019-02-27",66.54,68.55,66.54,67.93,230100.0],["2019-02-28",67.4,69.38,67.24,68.82,466300.0],["2019-03-01",70.0,72.0,69.64,71.0,967600.0],["2019-03-04",71.6,71.76,66.5,69.08,642500.0],["2019-03-05",68.94,69.42,68.18,68.25,255300.0],["2019-03-06",68.1,68.72,66.25,67.05,338900.0],["2019-03-07",67.13,68.12,67.07,67.47,266300.0],["2019-03-08",67.1,68.5,66.94,68.41,253900.0],["2019-03-11",68.6,70.14,68.6,69.17,360100.0],["2019-03-12",69.23,69.7,67.9,69.65,479600.0],["2019-03-13",69.65,70.09,68.1,68.24,334900.0],["2019-03-14",68.06,68.84,67.81,68.0,478800.0],["2019-03-15",67.87,69.21,67.13,68.25,540000.0],["2019-03-18",68.44,69.29,67.97,69.0,184500.0],["2019-03-19",69.5,70.0,68.39,69.45,273200.0],["2019-03-20",69.51,70.7,69.08,69.6,199800.0],["2019-03-21",69.36,71.54,69.36,70.79,206600.0],["2019-03-22",70.28,71.28,68.39,68.44,221500.0],["2019-03-25",68.19,69.42,68.0,68.75,236100.0],["2019-03-26",69.37,70.36,69.01,69.59,166800.0],["2019-03-27",69.43,70.05,67.69,68.41,175900.0],["2019-03-28",68.58,69.38,67.86,69.2,249200.0],["2019-03-29",69.87,69.87,69.06,69.26,302000.0],["2019-04-01",69.85,70.19,68.89,69.71,158200.0],["2019-04-02",69.98,70.55,68.94,70.46,169600.0],["2019-04-03",68.89,69.97,67.97,68.06,373300.0],["2019-04-04",67.96,68.25,65.0,66.21,462300.0],["2019-04-05",66.39,66.75,65.54,66.66,256300.0],["2019-04-08",66.58,66.87,65.47,66.52,114600.0],["2019-04-09",66.35,67.47,66.08,66.99,222100.0],["2019-04-10",67.4,68.31,67.08,68.11,340100.0],["2019-04-11",68.32,68.69,67.78,68.22,249200.0],["2019-04-12",68.56,68.81,67.69,68.74,177400.0],["2019-04-15",68.84,69.78,68.51,69.55,176900.0],["2019-04-16",69.95,70.33,69.3,69.61,256400.0],["2019-04-17",69.77,69.77,68.21,69.03,297200.0],["2019-04-18",68.85,69.05,67.43,68.59,203100.0],["2019-04-22",68.53,70.19,68.45,70.03,264500.0],["2019-04-23",70.38,72.65,70.19,72.25,756000.0],["2019-04-24",72.57,74.55,72.54,73.37,569900.0],["2019-04-25",73.47,74.34,72.56,74.04,261300.0],["2019-04-26",74.07,75.0,73.28,74.52,262600.0],["2019-04-29",74.77,76.08,74.59,75.42,448300.0],["2019-04-30",75.6,75.98,74.31,75.42,333700.0],["2019-05-01",75.65,75.65,73.14,73.6,365600.0],["2019-05-02",73.65,74.57,73.53,74.07,241800.0],["2019-05-03",74.72,75.24,73.64,75.12,163300.0],["2019-05-06",73.25,74.86,72.92,73.98,358600.0],["2019-05-07",73.37,74.38,72.26,72.88,833800.0],["2019-05-08",72.94,72.95,68.28,69.32,921200.0],["2019-05-09",68.17,71.04,68.04,71.01,546100.0],["2019-05-10",70.82,72.49,70.38,72.48,669800.0],["2019-05-13",70.81,71.48,69.79,70.11,403000.0],["2019-05-14",70.52,71.75,70.1,71.5,156300.0],["2019-05-15",70.78,72.76,70.78,72.37,278200.0],["2019-05-16",72.6,74.44,72.6,73.52,293700.0],["2019-05-17",72.82,73.92,72.0,72.18,190600.0],["2019-05-20",71.5,72.47,70.88,71.42,184800.0],["2019-05-21",71.92,72.89,71.92,72.37,167600.0],["2019-05-22",72.09,74.58,72.09,74.45,238600.0],["2019-05-23",73.59,73.96,71.6,72.53,223200.0],["2019-05-24",72.9,73.99,72.37,73.89,261200.0],["2019-05-28",74.29,75.5,73.83,74.05,259100.0],["2019-05-29",73.62,74.36,72.42,73.99,407800.0],["2019-05-30",74.0,75.31,73.54,74.17,423100.0],["2019-05-31",73.05,74.71,71.73,73.24,403100.0],["2019-06-03",73.28,73.61,68.62,68.98,428200.0],["2019-06-04",69.93,72.96,68.98,72.84,677300.0],["2019-06-05",69.6,70.94,67.6,70.41,1141500.0],["2019-06-06",69.75,70.98,68.42,70.34,3647300.0],["2019-06-07",70.9,71.53,68.59,68.67,767100.0],["2019-06-10",69.57,71.76,68.75,71.68,880500.0],["2019-06-11",72.0,72.61,70.58,71.31,526900.0],["2019-06-12",71.16,74.05,71.16,73.99,671100.0],["2019-06-13",74.26,74.61,72.76,73.44,584200.0],["2019-06-14",73.3,76.25,73.3,75.16,403100.0],["2019-06-17",75.75,78.36,75.44,76.62,772600.0],["2019-06-18",77.37,77.9,76.31,76.5,372100.0],["2019-06-19",76.92,78.42,76.52,78.3,503400.0],["2019-06-20",78.96,79.57,77.51,78.14,355500.0],["2019-06-21",77.66,78.79,77.4,77.8,1018500.0],["2019-06-24",77.95,78.0,75.38,75.51,334700.0],["2019-06-25",75.52,75.79,73.76,74.37,303600.0],["2019-06-26",74.91,76.1,74.39,74.58,317400.0],["2019-06-27",74.82,76.42,74.74,76.37,205200.0],["2019-06-28",76.71,77.57,75.66,76.36,968900.0],["2019-07-01",77.55,77.96,75.33,76.79,438700.0],["2019-07-02",76.63,77.13,75.77,77.13,314700.0],["2019-07-03",77.13,78.98,77.03,78.39,240700.0],["2019-07-05",77.76,78.07,76.33,77.29,141300.0],["2019-07-08",77.04,77.64,76.05,77.23,574500.0],["2019-07-09",76.86,79.74,76.53,79.1,606900.0],["2019-07-10",79.57,80.58,79.16,79.87,699500.0],["2019-07-11",80.33,80.99,79.03,79.81,515900.0],["2019-07-12",80.0,81.54,79.5,81.18,459100.0],["2019-07-15",81.08,81.35,80.29,80.63,425100.0],["2019-07-16",80.58,81.35,80.12,80.65,480600.0],["2019-07-17",80.73,81.47,80.21,80.74,299300.0],["2019-07-18",80.49,81.12,79.6,80.96,347600.0],["2019-07-19",81.1,81.8,79.89,79.98,189500.0],["2019-07-22",79.95,80.98,79.95,80.24,251800.0],["2019-07-23",80.6,80.74,78.37,79.04,335400.0],["2019-07-24",78.91,80.0,78.64,79.7,208300.0],["2019-07-25",79.59,79.94,78.82,78.83,342400.0],["2019-07-26",79.26,80.35,79.05,80.07,409100.0],["2019-07-29",80.11,80.28,77.39,80.16,285500.0],["2019-07-30",79.52,81.0,79.52,80.49,281400.0],["2019-07-31",80.44,81.1,78.22,79.87,412500.0],["2019-08-01",79.8,81.08,77.13,77.26,847600.0],["2019-08-02",76.91,77.96,76.24,76.83,361800.0],["2019-08-05",75.15,75.15,72.65,73.82,496600.0],["2019-08-06",74.55,76.83,74.4,74.65,361000.0],["2019-08-07",73.98,75.69,73.87,74.69,361300.0],["2019-08-08",79.02,89.39,79.02,86.01,1164300.0],["2019-08-09",85.42,87.69,85.18,87.06,717100.0],["2019-08-12",86.51,87.99,85.31,86.19,501600.0],["2019-08-13",86.22,89.73,86.05,89.69,586700.0],["2019-08-14",87.96,89.23,87.57,88.1,400200.0],["2019-08-15",88.45,91.09,87.16,90.71,385500.0],["2019-08-16",91.43,92.66,91.39,92.44,378100.0],["2019-08-19",93.63,93.63,91.39,91.51,318000.0],["2019-08-20",91.24,91.24,89.82,90.5,360300.0],["2019-08-21",91.42,91.68,90.34,90.74,367500.0],["2019-08-22",91.04,92.24,90.23,91.82,274200.0],["2019-08-23",91.41,92.33,89.03,89.48,347300.0],["2019-08-26",90.62,90.62,88.97,89.94,208700.0],["2019-08-27",90.74,91.18,88.3,88.73,362200.0],["2019-08-28",88.88,89.34,87.55,88.81,280500.0],["2019-08-29",89.72,90.56,89.23,89.88,188000.0],["2019-08-30",90.0,90.46,88.3,89.95,261000.0],["2019-09-03",89.31,90.29,87.85,88.15,259500.0],["2019-09-04",89.01,89.79,88.07,88.48,347800.0],["2019-09-05",89.43,89.7,86.81,87.79,442000.0],["2019-09-06",88.14,88.86,87.03,87.47,433100.0],["2019-09-09",87.74,87.74,83.88,84.4,423000.0],["2019-09-10",84.01,84.01,79.56,81.57,614500.0],["2019-09-11",81.61,81.89,78.8,80.2,636100.0],["2019-09-12",81.25,83.12,81.16,81.48,491300.0],["2019-09-13",81.4,82.28,79.4,79.94,276500.0],["2019-09-16",79.09,80.36,78.96,79.6,360100.0],["2019-09-17",79.95,81.65,78.92,81.02,356700.0],["2019-09-18",81.23,81.56,79.63,81.09,214000.0],["2019-09-19",81.63,82.06,80.31,80.72,311900.0],["2019-09-20",80.74,81.48,78.95,80.07,767000.0],["2019-09-23",79.83,80.98,79.23,80.55,329700.0],["2019-09-24",80.89,81.67,78.7,79.82,390400.0],["2019-09-25",79.84,81.38,79.11,81.18,387200.0],["2019-09-26",81.01,82.14,80.52,81.41,347400.0],["2019-09-27",81.95,82.51,77.39,78.85,277800.0],["2019-09-30",78.88,79.82,77.94,78.87,480800.0],["2019-10-01",79.36,79.65,75.07,75.21,776200.0],["2019-10-02",74.18,74.46,70.82,71.67,1002500.0],["2019-10-03",71.36,73.92,70.2,73.4,557900.0],["2019-10-04",74.0,75.7,73.45,75.01,527500.0],["2019-10-07",74.94,76.08,74.48,75.61,463300.0],["2019-10-08",74.85,75.19,73.19,73.76,322900.0],["2019-10-09",74.61,75.92,74.3,75.65,315900.0],["2019-10-10",75.55,77.01,75.15,75.46,527700.0],["2019-10-11",76.76,78.04,76.11,77.02,305400.0],["2019-10-14",77.59,78.9,77.05,77.83,273000.0],["2019-10-15",77.83,78.89,77.64,78.2,269400.0],["2019-10-16",77.37,77.37,75.5,76.16,264600.0],["2019-10-17",76.29,76.6,75.4,75.74,194900.0],["2019-10-18",75.15,75.4,71.1,72.5,667600.0],["2019-10-21",73.15,73.46,70.6,71.05,642900.0],["2019-10-22",71.1,71.8,66.11,66.3,733000.0],["2019-10-23",66.05,67.13,64.86,65.41,764100.0],["2019-10-24",66.03,70.34,66.03,68.8,878600.0],["2019-10-25",68.59,70.06,67.88,69.82,337900.0],["2019-10-28",70.5,71.68,69.58,70.85,422400.0],["2019-10-29",70.67,72.1,70.39,71.51,386400.0],["2019-10-30",71.65,73.19,70.02,72.64,414400.0],["2019-10-31",72.08,72.78,70.54,71.49,411400.0],["2019-11-01",72.09,72.11,69.74,70.05,498200.0],["2019-11-04",70.68,70.91,68.14,68.32,385500.0],["2019-11-05",68.57,69.85,67.99,69.36,399000.0],["2019-11-06",68.96,68.97,66.68,68.34,710000.0],["2019-11-07",67.17,71.88,64.1,68.78,1230500.0],["2019-11-08",67.85,72.78,67.4,72.06,745100.0],["2019-11-11",73.75,74.88,72.56,74.25,417300.0],["2019-11-12",74.17,74.72,72.95,73.95,320100.0],["2019-11-13",73.72,76.27,73.48,75.52,525100.0],["2019-11-14",75.26,78.61,75.08,77.55,448400.0],["2019-11-15",77.94,78.83,76.89,78.5,363300.0],["2019-11-18",78.1,78.82,77.05,78.06,301800.0],["2019-11-19",78.34,80.85,78.01,80.44,723200.0],["2019-11-20",80.11,82.68,79.97,82.4,575900.0],["2019-11-21",82.53,83.33,81.96,82.73,551000.0],["2019-11-22",82.84,83.03,81.66,82.32,337200.0],["2019-11-25",82.79,84.14,82.33,83.93,388400.0],["2019-11-26",83.89,85.12,83.27,84.67,449100.0],["2019-11-27",85.13,85.74,84.37,84.92,270700.0],["2019-11-29",84.67,84.91,83.8,84.43,148000.0],["2019-12-02",84.44,84.83,82.19,83.5,345900.0],["2019-12-03",81.9,82.94,80.54,82.75,523100.0],["2019-12-04",82.87,83.39,82.11,82.19,275700.0],["2019-12-05",82.29,82.78,81.37,81.49,233900.0],["2019-12-06",82.35,83.01,81.36,81.59,430700.0],["2019-12-09",81.52,81.69,80.55,80.84,316500.0],["2019-12-10",80.53,80.88,78.84,79.46,388700.0],["2019-12-11",79.42,79.89,76.58,77.83,380400.0],["2019-12-12",77.83,79.04,77.18,77.8,377800.0],["2019-12-13",77.63,78.64,77.34,78.61,283600.0],["2019-12-16",78.98,79.78,78.28,78.44,324600.0],["2019-12-17",78.42,80.47,77.95,78.95,384500.0],["2019-12-18",79.4,80.64,79.02,79.56,356000.0],["2019-12-19",79.55,79.55,78.7,79.44,274100.0],["2019-12-20",79.79,82.2,79.41,82.01,477200.0],["2019-12-23",82.06,83.07,81.26,82.63,427400.0],["2019-12-24",82.69,82.83,81.85,82.51,110500.0],["2019-12-26",82.58,83.48,82.34,82.69,250600.0],["2019-12-27",83.0,83.25,81.54,82.44,144800.0],["2019-12-30",82.45,82.45,80.56,81.03,292700.0],["2019-12-31",80.66,81.43,79.64,81.08,770800.0],["2020-01-02",81.81,83.27,81.58,82.82,224100.0],["2020-01-03",81.62,84.68,81.62,84.04,230800.0],["2020-01-06",83.06,85.43,82.65,85.25,254200.0],["2020-01-07",85.19,85.87,83.1,83.3,348100.0],["2020-01-08",83.54,84.72,83.54,84.14,249600.0],["2020-01-09",84.68,85.24,83.8,84.03,215200.0],["2020-01-10",84.03,84.75,82.74,83.15,427700.0],["2020-01-13",83.62,85.41,82.71,84.82,239400.0],["2020-01-14",84.96,85.12,82.67,83.94,253800.0],["2020-01-15",84.04,86.3,84.04,85.51,367300.0],["2020-01-16",86.02,87.06,85.9,86.72,219600.0],["2020-01-17",87.49,88.12,86.48,87.7,269700.0],["2020-01-21",87.65,88.56,86.71,87.2,186700.0],["2020-01-22",87.95,89.12,87.95,88.37,192900.0],["2020-01-23",88.06,88.64,87.41,88.16,477700.0],["2020-01-24",88.65,89.63,86.34,87.15,267700.0],["2020-01-27",85.15,87.5,85.02,86.73,470700.0],["2020-01-28",87.56,88.14,87.04,87.93,342500.0],["2020-01-29",88.33,88.87,87.0,87.5,167800.0],["2020-01-30",87.05,89.92,86.48,89.83,271400.0],["2020-01-31",89.52,89.74,85.16,87.19,356300.0],["2020-02-03",87.58,87.9,86.26,86.85,474800.0],["2020-02-04",87.94,89.87,87.01,89.07,383600.0],["2020-02-05",90.0,90.0,84.25,85.4,590400.0],["2020-02-06",85.61,86.22,84.46,85.91,194000.0],["2020-02-07",85.77,87.49,85.14,86.08,456500.0],["2020-02-10",85.73,88.07,85.73,88.03,184000.0],["2020-02-11",88.75,88.98,85.9,86.22,236000.0],["2020-02-12",86.62,88.1,84.58,87.21,290500.0],["2020-02-13",86.6,87.98,86.6,87.94,169900.0],["2020-02-14",88.14,88.86,87.32,87.98,169500.0],["2020-02-18",87.8,87.99,86.38,87.29,286000.0],["2020-02-19",87.4,88.75,86.74,87.79,346100.0],["2020-02-20",86.05,93.9,86.05,89.12,1539100.0],["2020-02-21",88.73,88.73,83.49,84.77,700300.0],["2020-02-24",81.5,83.76,80.71,83.24,484600.0],["2020-02-25",83.69,84.04,78.64,79.79,730000.0],["2020-02-26",79.79,81.9,77.76,77.96,620800.0],["2020-02-27",75.97,77.81,74.28,75.86,681200.0],["2020-02-28",72.86,76.17,72.65,75.37,704300.0],["2020-03-02",76.25,77.96,73.66,77.94,618500.0],["2020-03-03",78.17,79.06,74.68,75.97,420200.0],["2020-03-04",77.25,77.43,71.88,76.2,855400.0],["2020-03-05",74.41,75.72,71.47,72.62,418700.0],["2020-03-06",70.62,71.97,67.88,69.75,455200.0],["2020-03-09",64.07,68.28,62.03,67.7,1381200.0],["2020-03-10",69.7,70.06,65.18,69.24,1042200.0],["2020-03-11",67.65,68.64,64.94,67.3,830700.0],["2020-03-12",63.41,64.96,59.68,64.01,782300.0],["2020-03-13",66.01,66.98,58.65,65.05,972100.0],["2020-03-16",58.55,61.17,50.03,50.63,875300.0],["2020-03-17",51.29,61.24,47.17,61.21,1278400.0],["2020-03-18",56.64,57.74,49.38,52.43,945400.0],["2020-03-19",52.22,57.94,49.46,56.46,750900.0],["2020-03-20",57.12,61.14,54.53,55.31,1126100.0],["2020-03-23",55.31,58.6,49.63,51.85,555000.0],["2020-03-24",53.85,59.91,53.85,56.6,594700.0],["2020-03-25",56.69,60.01,55.07,57.79,702500.0],["2020-03-26",57.85,66.38,57.85,62.68,757100.0],["2020-03-27",61.1,62.08,58.22,58.91,363800.0],["2020-03-30",59.24,62.51,58.68,61.44,580300.0],["2020-03-31",61.05,61.92,58.29,59.06,713100.0],["2020-04-01",56.61,57.68,53.14,54.62,649500.0],["2020-04-02",53.65,56.86,51.69,55.95,392500.0],["2020-04-03",55.5,57.95,54.29,56.21,468900.0],["2020-04-06",58.98,61.84,58.05,61.59,476700.0],["2020-04-07",63.92,64.1,59.06,59.77,526500.0],["2020-04-08",60.78,64.99,59.61,64.06,409100.0],["2020-04-09",65.0,68.2,63.96,66.34,381900.0],["2020-04-13",65.68,65.68,62.64,62.95,922900.0],["2020-04-14",65.04,68.68,65.04,68.03,435200.0],["2020-04-15",66.01,67.78,65.52,66.14,512000.0],["2020-04-16",66.53,67.6,65.01,66.47,283300.0],["2020-04-17",68.21,68.79,66.97,68.74,381000.0],["2020-04-20",67.58,72.14,67.58,69.43,517900.0],["2020-04-21",67.53,68.54,64.99,65.53,299600.0],["2020-04-22",67.43,69.53,66.87,68.44,270900.0],["2020-04-23",67.79,70.52,67.79,68.51,360700.0],["2020-04-24",68.7,71.26,68.09,70.9,314600.0],["2020-04-27",71.59,75.28,71.3,74.54,666200.0],["2020-04-28",76.02,76.3,71.6,74.14,445100.0],["2020-04-29",79.0,83.09,76.38,81.2,904100.0],["2020-04-30",79.9,81.84,77.86,79.72,676500.0],["2020-05-01",77.89,79.61,75.97,78.07,477900.0],["2020-05-04",76.58,78.06,75.45,77.43,516600.0],["2020-05-05",78.99,81.76,78.16,79.74,331800.0],["2020-05-06",80.15,83.66,79.81,82.02,558500.0],["2020-05-07",83.55,86.35,79.06,84.43,528300.0],["2020-05-08",86.14,86.14,81.71,82.8,750200.0],["2020-05-11",81.17,82.9,80.62,81.44,470400.0],["2020-05-12",78.64,81.42,78.04,78.72,687500.0],["2020-05-13",76.22,79.15,75.67,78.16,2388800.0],["2020-05-14",77.16,82.63,75.67,82.19,1752100.0],["2020-05-15",81.82,82.25,79.66,80.08,672200.0],["2020-05-18",82.26,84.62,81.6,83.14,1032600.0],["2020-05-19",83.1,84.0,79.83,79.95,406600.0],["2020-05-20",81.19,81.25,78.45,79.83,683200.0],["2020-05-21",79.98,81.31,78.99,80.16,448000.0],["2020-05-22",81.05,82.79,80.57,81.84,351200.0],["2020-05-26",84.03,84.2,81.64,82.68,516300.0],["2020-05-27",83.68,83.98,81.55,83.55,580800.0],["2020-05-28",83.87,85.38,82.35,82.76,451900.0],["2020-05-29",82.51,83.56,81.29,82.62,393200.0],["2020-06-01",82.11,84.99,82.01,84.17,338400.0],["2020-06-02",84.48,84.7,82.35,84.31,262200.0],["2020-06-03",85.0,85.46,83.68,85.05,256300.0],["2020-06-04",83.97,84.72,81.65,82.49,359700.0],["2020-06-05",82.58,85.16,81.38,84.1,411300.0],["2020-06-08",84.46,84.64,82.33,84.28,332500.0],["2020-06-09",83.78,84.68,82.2,83.7,341900.0],["2020-06-10",83.87,84.33,81.39,81.69,452400.0],["2020-06-11",79.24,80.15,78.2,78.85,604800.0],["2020-06-12",81.16,81.5,76.2,78.46,412100.0],["2020-06-15",76.53,79.51,76.53,78.43,742100.0],["2020-06-16",81.1,81.58,78.2,80.18,524200.0],["2020-06-17",80.88,81.12,79.26,79.69,274100.0],["2020-06-18",79.35,81.36,78.13,81.31,903400.0],["2020-06-19",81.96,82.79,79.88,80.54,665700.0],["2020-06-22",80.18,84.0,79.86,83.66,388400.0],["2020-06-23",84.64,84.99,82.08,82.11,302000.0],["2020-06-24",81.91,84.39,81.5,83.89,559400.0],["2020-06-25",83.8,86.99,83.75,86.71,617900.0],["2020-06-26",86.44,87.27,83.75,84.21,941200.0],["2020-06-29",84.71,85.55,81.99,84.92,544100.0],["2020-06-30",84.62,86.17,83.94,85.79,739500.0],["2020-07-01",85.46,88.56,85.46,87.64,322000.0],["2020-07-02",88.74,89.0,86.63,87.82,278200.0],["2020-07-06",89.75,91.2,88.68,90.05,680900.0],["2020-07-07",89.32,91.93,88.36,88.73,437300.0],["2020-07-08",89.01,91.62,88.68,91.54,418900.0],["2020-07-09",92.0,93.98,89.96,93.66,683900.0],["2020-07-10",93.38,94.05,91.16,91.4,575400.0],["2020-07-13",92.0,92.0,86.47,86.6,425700.0],["2020-07-14",86.0,87.66,83.52,87.56,507100.0],["2020-07-15",88.52,89.74,87.56,89.23,403500.0],["2020-07-16",88.83,89.08,86.69,88.12,325500.0],["2020-07-17",88.82,90.85,88.2,90.18,562200.0],["2020-07-20",90.07,94.43,90.07,93.79,463400.0],["2020-07-21",95.0,95.0,92.46,93.18,331900.0],["2020-07-22",93.05,94.71,92.66,94.35,419500.0],["2020-07-23",93.9,96.67,93.22,93.88,399900.0],["2020-07-24",92.82,93.39,91.12,92.37,397900.0],["2020-07-27",92.74,94.76,92.26,94.45,256600.0],["2020-07-28",94.06,95.07,92.84,94.13,494500.0],["2020-07-29",94.67,96.1,94.15,95.11,578800.0],["2020-07-30",93.55,94.55,91.29,93.4,377500.0],["2020-07-31",93.67,94.08,90.77,94.05,456000.0],["2020-08-03",94.64,98.35,93.67,98.18,675800.0],["2020-08-04",98.18,99.71,96.85,97.41,474700.0],["2020-08-05",98.43,100.34,97.56,99.47,495200.0],["2020-08-06",102.81,106.44,101.83,102.54,758600.0],["2020-08-07",102.85,103.48,97.38,99.8,515400.0],["2020-08-10",91.1,96.03,91.1,93.0,961300.0],["2020-08-11",91.49,94.45,90.36,93.52,587600.0],["2020-08-12",94.71,96.16,94.16,95.4,301900.0],["2020-08-13",95.54,99.0,94.86,97.8,227900.0],["2020-08-14",97.62,97.99,95.73,96.46,353600.0],["2020-08-17",96.92,99.39,96.39,98.14,281900.0],["2020-08-18",98.65,98.74,97.12,98.38,203100.0],["2020-08-19",99.15,99.53,97.34,97.63,273600.0],["2020-08-20",96.74,99.71,96.66,98.41,275500.0],["2020-08-21",98.05,98.57,97.25,97.63,416500.0],["2020-08-24",99.12,99.12,95.46,96.04,261900.0],["2020-08-25",95.71,96.55,95.12,95.63,370500.0],["2020-08-26",95.87,98.2,95.87,97.33,382500.0],["2020-08-27",98.15,98.4,96.16,97.9,442600.0],["2020-08-28",98.77,99.4,96.69,97.52,369100.0],["2020-08-31",97.48,98.62,97.12,97.29,382700.0],["2020-09-01",97.47,101.21,97.12,99.94,473300.0],["2020-09-02",101.2,101.74,98.3,99.63,618800.0],["2020-09-03",98.66,98.66,93.51,94.52,608100.0],["2020-09-04",95.07,95.23,89.06,92.75,340000.0],["2020-09-08",89.4,91.52,88.81,89.29,525100.0],["2020-09-09",90.67,91.38,89.26,90.08,413600.0],["2020-09-10",91.12,92.15,87.14,87.9,437000.0],["2020-09-11",88.65,88.65,83.97,85.66,656400.0],["2020-09-14",87.08,88.79,87.06,87.71,322400.0],["2020-09-15",88.71,91.32,87.88,88.44,314000.0],["2020-09-16",88.93,89.71,88.21,88.4,600900.0],["2020-09-17",87.25,88.78,86.18,87.66,428400.0],["2020-09-18",88.37,90.03,87.72,89.56,773900.0],["2020-09-21",88.57,92.31,87.83,91.89,437400.0],["2020-09-22",92.73,93.47,90.46,93.43,355000.0],["2020-09-23",93.01,93.33,89.63,89.76,303400.0],["2020-09-24",89.52,91.15,88.32,89.77,468900.0],["2020-09-25",89.38,93.58,89.1,92.84,220600.0],["2020-09-28",93.53,94.24,91.73,92.89,359100.0],["2020-09-29",92.96,93.61,91.36,91.65,219700.0],["2020-09-30",91.34,93.34,90.47,91.26,355900.0],["2020-10-01",92.3,94.0,91.68,93.77,310200.0],["2020-10-02",91.84,93.78,90.83,92.08,202700.0],["2020-10-05",92.53,95.2,92.53,94.04,377100.0],["2020-10-06",94.63,98.21,94.26,96.57,446100.0],["2020-10-07",97.17,98.43,97.17,98.12,284700.0],["2020-10-08",99.47,99.47,97.59,97.86,992400.0],["2020-10-09",98.58,98.86,96.91,97.84,497300.0],["2020-10-12",98.81,99.27,97.05,98.46,235900.0],["2020-10-13",98.28,99.66,97.67,98.86,195400.0],["2020-10-14",99.52,99.52,96.07,96.86,205600.0],["2020-10-15",95.09,96.57,94.58,96.25,187400.0],["2020-10-16",96.52,98.17,96.52,96.88,186300.0],["2020-10-19",97.72,98.38,95.9,96.14,473300.0],["2020-10-20",96.4,97.77,95.56,95.81,161500.0],["2020-10-21",96.08,96.78,94.4,94.89,215700.0],["2020-10-22",94.89,96.24,93.44,95.95,260800.0],["2020-10-23",96.27,96.53,94.88,95.5,166900.0],["2020-10-26",94.6,94.84,90.48,94.0,602500.0],["2020-10-27",94.53,95.16,93.79,94.02,170300.0],["2020-10-28",92.59,93.03,90.86,91.73,291300.0],["2020-10-29",92.03,93.79,90.7,93.15,304300.0],["2020-10-30",92.48,93.51,90.17,91.24,328800.0],["2020-11-02",91.66,92.47,88.27,89.65,332900.0],["2020-11-03",90.38,93.89,90.36,93.59,373700.0],["2020-11-04",95.13,98.99,94.62,97.0,460900.0],["2020-11-05",97.6,101.69,97.45,100.71,704000.0],["2020-11-06",100.71,103.9,98.05,103.05,350400.0],["2020-11-09",102.91,109.27,102.55,103.72,559600.0],["2020-11-10",103.51,106.64,99.3,105.88,382300.0],["2020-11-11",106.91,108.49,104.22,105.77,361100.0],["2020-11-12",106.35,106.79,104.08,105.0,1124400.0],["2020-11-13",105.38,105.74,103.01,104.59,432700.0],["2020-11-16",104.53,108.3,103.62,106.21,500400.0],["2020-11-17",105.64,107.22,105.05,106.92,416700.0],["2020-11-18",107.31,109.91,105.89,109.22,546000.0],["2020-11-19",109.0,112.38,107.46,112.3,387400.0],["2020-11-20",112.15,115.64,111.97,113.43,483900.0],["2020-11-23",114.42,116.95,113.57,115.22,362400.0],["2020-11-24",116.21,116.22,112.66,114.93,372500.0],["2020-11-25",115.17,116.39,114.72,116.0,348000.0],["2020-11-27",116.64,116.84,114.9,115.1,224800.0],["2020-11-30",114.92,116.22,112.94,113.37,543600.0],["2020-12-01",113.83,114.21,110.23,113.32,805900.0],["2020-12-02",112.67,115.94,111.82,113.83,460800.0],["2020-12-03",114.29,117.67,114.22,116.85,397000.0],["2020-12-04",117.44,119.97,116.42,116.5,577900.0],["2020-12-07",116.86,116.86,112.9,114.1,443300.0],["2020-12-08",113.67,116.02,112.35,114.73,569000.0],["2020-12-09",115.12,115.48,112.34,113.0,426900.0],["2020-12-10",113.0,115.6,111.93,115.33,377800.0],["2020-12-11",115.62,117.39,114.67,116.86,255600.0],["2020-12-14",117.31,121.11,117.31,120.09,854900.0],["2020-12-15",120.21,121.69,118.66,121.41,376300.0],["2020-12-16",121.78,122.37,119.22,119.67,593600.0],["2020-12-17",120.71,123.0,119.86,122.98,411300.0],["2020-12-18",123.24,124.62,120.8,123.95,773200.0],["2020-12-21",122.14,126.12,121.99,125.86,332300.0],["2020-12-22",126.53,129.4,126.41,128.99,308300.0],["2020-12-23",130.16,130.59,128.03,128.59,305900.0],["2020-12-24",128.41,129.54,127.51,128.13,100000.0],["2020-12-28",130.0,130.43,126.42,126.93,702400.0],["2020-12-29",127.8,128.32,124.03,125.57,233700.0],["2020-12-30",126.14,129.61,125.49,127.88,414100.0],["2020-12-31",128.25,128.49,125.49,126.53,295100.0],["2021-01-04",126.9,127.0,121.17,123.93,322900.0],["2021-01-05",123.52,126.3,123.05,124.3,287700.0],["2021-01-06",123.09,123.63,118.24,120.89,512600.0],["2021-01-07",121.48,124.86,121.48,124.18,267000.0],["2021-01-08",125.43,127.24,124.2,126.27,279700.0],["2021-01-11",125.34,128.35,124.54,127.16,234200.0],["2021-01-12",127.51,128.92,126.05,128.0,1621700.0],["2021-01-13",128.0,128.94,127.16,128.01,270100.0],["2021-01-14",128.39,130.96,128.33,130.15,337100.0],["2021-01-15",129.5,132.08,128.5,129.11,932100.0],["2021-01-19",130.77,133.25,130.63,132.18,455900.0],["2021-01-20",133.47,135.32,132.99,135.19,596900.0],["2021-01-21",136.01,136.91,133.81,136.56,460000.0],["2021-01-22",136.02,139.81,135.55,139.69,408100.0],["2021-01-25",141.46,142.76,137.01,138.62,608700.0],["2021-01-26",139.07,140.75,137.36,139.32,481400.0],["2021-01-27",137.38,139.24,128.51,136.2,778100.0],["2021-01-28",137.2,138.19,131.2,131.42,647400.0],["2021-01-29",131.1,131.53,127.98,127.99,558300.0],["2021-02-01",128.82,132.1,126.52,131.05,860900.0],["2021-02-02",132.46,138.82,132.22,137.02,708200.0],["2021-02-03",136.97,137.81,133.5,134.79,294800.0],["2021-02-04",135.38,138.64,134.91,138.24,251100.0],["2021-02-05",139.67,142.76,138.88,142.57,629500.0],["2021-02-08",143.43,143.75,141.48,143.55,437400.0],["2021-02-09",143.55,144.86,140.83,144.12,408900.0],["2021-02-10",145.2,148.56,144.77,145.74,627900.0],["2021-02-11",146.8,147.38,143.78,144.73,298500.0],["2021-02-12",144.21,145.9,143.58,145.74,259600.0],["2021-02-16",146.32,147.59,145.81,146.7,328200.0],["2021-02-17",145.07,145.84,142.62,144.56,454000.0],["2021-02-18",142.94,144.1,135.01,137.23,868600.0],["2021-02-19",138.3,140.91,136.26,137.5,789000.0],["2021-02-22",135.45,136.84,133.2,135.35,568000.0],["2021-02-23",131.97,132.03,127.33,129.9,652300.0],["2021-02-24",129.52,132.94,126.95,130.66,393700.0],["2021-02-25",129.84,130.43,121.51,122.31,730000.0],["2021-02-26",123.11,125.02,119.68,121.88,841000.0],["2021-03-01",124.16,126.59,123.81,125.0,376200.0],["2021-03-02",125.87,126.34,121.3,121.43,495000.0],["2021-03-03",121.33,121.82,113.5,113.78,706500.0],["2021-03-04",113.05,114.31,107.9,109.3,1031100.0],["2021-03-05",110.71,111.39,104.38,109.26,1093500.0],["2021-03-08",109.26,113.06,105.85,106.24,772300.0],["2021-03-09",110.32,113.51,108.97,109.4,871200.0],["2021-03-10",111.02,112.58,108.29,108.39,672500.0],["2021-03-11",111.32,113.55,111.08,112.7,678700.0],["2021-03-12",111.09,113.28,109.15,111.84,469000.0],["2021-03-15",111.02,113.72,110.83,113.16,431100.0],["2021-03-16",114.02,116.01,111.04,112.02,366600.0],["2021-03-17",110.5,111.53,107.59,110.63,562300.0],["2021-03-18",108.56,108.72,105.17,105.54,626400.0],["2021-03-19",106.38,109.17,105.0,106.89,767600.0],["2021-03-22",107.4,110.16,106.69,107.82,645400.0],["2021-03-23",107.19,107.83,105.07,105.53,736300.0],["2021-03-24",105.72,107.09,101.46,101.6,659700.0],["2021-03-25",100.5,101.65,98.46,101.02,476400.0],["2021-03-26",101.46,102.96,100.5,102.65,479800.0],["2021-03-29",102.49,102.72,97.78,99.13,753000.0],["2021-03-30",98.46,99.42,96.3,98.48,607000.0],["2021-03-31",99.66,103.22,99.37,100.2,937900.0],["2021-04-01",102.34,103.77,102.2,103.1,515100.0],["2021-04-05",105.22,106.92,102.91,103.68,730800.0],["2021-04-06",103.2,104.74,101.9,103.7,411400.0],["2021-04-07",103.0,103.93,101.07,101.82,582100.0],["2021-04-08",102.89,105.46,102.62,103.06,443700.0],["2021-04-09",102.44,103.08,100.26,102.9,496400.0],["2021-04-12",102.77,103.01,100.93,101.99,626200.0],["2021-04-13",102.43,103.43,100.96,102.56,616000.0],["2021-04-14",103.41,105.4,102.39,104.69,790900.0],["2021-04-15",106.12,106.15,104.27,105.24,463900.0],["2021-04-16",105.28,106.12,104.46,105.44,427300.0],["2021-04-19",104.72,105.82,101.45,102.09,420100.0],["2021-04-20",101.55,103.12,99.49,100.17,439600.0],["2021-04-21",99.56,102.48,99.56,102.42,206400.0],["2021-04-22",102.71,104.76,101.98,103.37,350500.0],["2021-04-23",104.3,104.97,103.33,103.83,317800.0],["2021-04-26",104.53,106.4,103.81,106.19,193200.0],["2021-04-27",106.5,106.86,105.54,106.39,320700.0],["2021-04-28",106.2,107.97,105.17,107.57,324400.0],["2021-04-29",108.24,108.26,104.76,105.29,381100.0],["2021-04-30",103.91,106.96,103.55,104.02,451400.0],["2021-05-03",104.17,105.06,102.58,103.0,608600.0],["2021-05-04",101.87,102.38,97.45,98.4,536600.0],["2021-05-05",99.45,100.24,95.49,95.51,442400.0],["2021-05-06",95.02,97.55,92.82,94.93,989500.0],["2021-05-07",96.12,98.66,95.38,97.44,702400.0],["2021-05-10",96.37,96.5,92.22,92.3,663900.0],["2021-05-11",89.84,93.92,88.61,92.47,459400.0],["2021-05-12",90.72,93.08,89.85,90.78,870500.0],["2021-05-13",93.07,94.2,89.86,91.39,728200.0],["2021-05-14",92.14,95.46,91.86,93.99,710900.0],["2021-05-17",92.9,93.7,90.99,92.9,564300.0],["2021-05-18",93.32,96.22,92.86,94.94,677800.0],["2021-05-19",93.17,94.98,92.7,93.85,523400.0],["2021-05-20",94.49,95.78,93.8,94.39,453200.0],["2021-05-21",95.45,96.0,94.08,94.23,331300.0],["2021-05-24",95.4,96.11,95.07,95.26,279600.0],["2021-05-25",95.84,96.66,94.97,95.1,378100.0],["2021-05-26",95.84,96.73,94.77,96.7,486800.0],["2021-05-27",96.32,96.85,94.95,95.9,318200.0],["2021-05-28",96.5,97.4,94.9,94.93,416500.0],["2021-06-01",95.2,95.59,93.27,95.37,403900.0],["2021-06-02",95.4,96.3,94.6,95.39,311300.0],["2021-06-03",94.61,95.66,93.67,95.09,433100.0],["2021-06-04",95.76,96.8,94.85,95.23,374400.0],["2021-06-07",94.93,96.44,94.75,96.01,321800.0],["2021-06-08",96.83,97.18,94.57,95.47,529200.0],["2021-06-09",95.81,96.82,94.43,94.95,507700.0],["2021-06-10",94.94,97.72,94.7,97.62,450600.0],["2021-06-11",97.66,101.34,97.62,101.31,468800.0],["2021-06-14",101.87,102.33,100.07,102.09,582800.0],["2021-06-15",101.69,102.4,100.91,102.01,534200.0],["2021-06-16",101.79,103.03,99.7,101.07,492500.0],["2021-06-17",100.26,104.82,100.26,104.04,396700.0],["2021-06-18",103.99,104.85,102.82,103.9,633400.0],["2021-06-21",103.81,105.64,101.77,105.46,405000.0],["2021-06-22",105.21,107.16,104.79,106.6,520200.0],["2021-06-23",106.63,107.91,106.14,107.35,396100.0],["2021-06-24",108.27,108.77,107.28,108.1,221100.0],["2021-06-25",108.46,108.89,105.45,105.75,640500.0],["2021-06-28",106.28,106.76,104.94,106.53,269500.0],["2021-06-29",106.4,106.73,105.24,106.01,222800.0],["2021-06-30",105.3,106.5,102.58,102.58,290400.0],["2021-07-01",102.59,104.03,102.57,103.57,303500.0],["2021-07-02",104.5,104.85,103.28,103.83,179000.0],["2021-07-06",104.0,104.75,102.84,103.92,293000.0],["2021-07-07",104.8,105.33,102.94,104.1,448600.0],["2021-07-08",102.19,103.23,100.01,102.28,330400.0],["2021-07-09",102.15,103.17,101.29,103.0,195400.0],["2021-07-12",103.39,103.82,101.66,102.16,198900.0],["2021-07-13",101.42,103.16,101.42,102.18,268300.0],["2021-07-14",102.23,102.65,99.57,99.68,459500.0],["2021-07-15",99.04,99.94,96.8,97.58,226400.0],["2021-07-16",98.42,99.78,98.02,99.02,175700.0],["2021-07-19",97.4,100.15,96.38,99.48,335900.0],["2021-07-20",100.35,104.27,99.26,103.21,493300.0],["2021-07-21",103.62,105.74,103.21,104.84,284800.0],["2021-07-22",104.83,105.53,103.95,104.87,121800.0],["2021-07-23",105.21,105.62,104.5,104.87,118100.0],["2021-07-26",105.05,105.05,103.51,104.62,205000.0],["2021-07-27",104.75,105.61,101.8,103.84,347500.0],["2021-07-28",104.3,105.43,104.13,104.5,213300.0],["2021-07-29",105.14,105.56,104.4,104.46,167800.0],["2021-07-30",103.91,105.2,103.3,103.31,202900.0],["2021-08-02",103.85,105.17,100.38,100.6,494300.0],["2021-08-03",100.32,100.56,97.21,98.41,368600.0],["2021-08-04",98.21,100.3,97.35,98.82,310300.0],["2021-08-05",95.46,96.15,92.31,92.44,898200.0],["2021-08-06",92.44,92.89,89.75,89.96,600000.0],["2021-08-09",89.5,89.51,87.0,87.35,644300.0],["2021-08-10",87.7,88.17,83.68,83.75,470900.0],["2021-08-11",83.98,84.05,82.04,83.49,407100.0],["2021-08-12",83.19,83.49,81.2,81.26,319600.0],["2021-08-13",80.66,81.24,79.78,80.31,481900.0],["2021-08-16",79.67,79.85,78.1,78.73,345900.0],["2021-08-17",77.95,79.04,76.9,78.98,443800.0],["2021-08-18",79.16,81.27,78.76,80.93,648300.0],["2021-08-19",80.4,81.74,79.92,80.5,607500.0],["2021-08-20",80.48,81.84,80.43,80.92,553600.0],["2021-08-23",80.93,82.46,80.93,82.43,303200.0],["2021-08-24",83.0,84.33,82.59,84.01,408300.0],["2021-08-25",84.0,85.1,83.64,84.51,356700.0],["2021-08-26",83.97,85.01,83.09,83.68,345300.0],["2021-08-27",83.71,88.47,83.71,87.69,439800.0],["2021-08-30",87.98,88.13,86.88,87.2,350400.0],["2021-08-31",87.41,88.38,86.95,88.09,292000.0],["2021-09-01",88.57,90.64,88.57,90.25,373000.0],["2021-09-02",90.85,92.34,89.95,90.34,409100.0],["2021-09-03",89.53,91.12,89.26,90.61,269900.0],["2021-09-07",90.56,91.3,89.51,89.6,309600.0],["2021-09-08",88.96,89.84,88.09,88.76,587000.0],["2021-09-09",88.2,88.98,87.36,87.36,389200.0],["2021-09-10",87.61,88.62,86.14,86.38,314100.0],["2021-09-13",87.17,87.17,84.11,84.83,444600.0],["2021-09-14",84.83,84.83,83.39,84.0,513600.0],["2021-09-15",83.43,84.0,82.72,83.66,468200.0],["2021-09-16",83.91,85.52,83.5,85.22,557100.0],["2021-09-17",85.93,87.55,85.18,87.12,662100.0],["2021-09-20",85.82,85.82,83.75,84.76,349000.0],["2021-09-21",85.04,86.46,85.04,85.58,471300.0],["2021-09-22",85.91,86.01,83.55,84.73,393300.0],["2021-09-23",85.4,87.44,84.74,87.03,271600.0],["2021-09-24",86.85,87.52,85.95,87.51,226100.0],["2021-09-27",86.41,87.26,85.35,87.23,310200.0],["2021-09-28",87.01,87.01,83.37,83.4,294100.0],["2021-09-29",83.99,83.99,81.36,82.06,375100.0],["2021-09-30",81.74,82.8,79.66,80.14,502000.0],["2021-10-01",80.28,82.4,79.81,81.74,350800.0],["2021-10-04",81.6,81.6,75.53,76.0,588500.0],["2021-10-05",76.0,77.02,75.69,76.4,389200.0],["2021-10-06",75.44,79.3,75.33,79.24,507300.0],["2021-10-07",80.0,81.42,79.47,79.6,262600.0],["2021-10-08",79.35,79.35,76.21,76.28,195200.0],["2021-10-11",76.12,76.62,73.78,73.8,292100.0],["2021-10-12",73.99,75.71,73.51,75.2,1046700.0],["2021-10-13",75.67,77.66,75.34,77.14,454800.0],["2021-10-14",77.82,80.98,77.82,80.94,418200.0],["2021-10-15",81.91,81.91,81.08,81.59,308800.0],["2021-10-18",81.11,82.19,80.82,81.55,316300.0],["2021-10-19",81.97,82.32,81.39,81.96,129800.0],["2021-10-20",82.42,82.42,81.16,81.47,203500.0],["2021-10-21",81.17,81.75,79.77,80.41,228200.0],["2021-10-22",80.36,80.7,78.77,79.92,354900.0],["2021-10-25",80.0,82.0,79.39,80.98,263100.0],["2021-10-26",81.74,82.08,79.72,80.51,333700.0],["2021-10-27",80.33,81.12,77.85,77.91,374200.0],["2021-10-28",78.29,79.41,78.29,79.06,292200.0],["2021-10-29",78.55,80.33,77.93,78.46,349700.0],["2021-11-01",78.6,79.35,77.94,78.5,504600.0],["2021-11-02",78.39,78.39,75.2,76.23,435300.0],["2021-11-03",75.63,77.98,74.53,77.74,562700.0],["2021-11-04",79.24,89.54,78.13,87.11,1732100.0],["2021-11-05",86.85,87.73,84.81,86.66,800100.0],["2021-11-08",86.31,88.52,85.41,86.26,394900.0],["2021-11-09",85.94,88.88,85.94,88.75,411600.0],["2021-11-10",87.83,88.94,83.94,84.4,304500.0],["2021-11-11",85.1,85.91,84.81,85.04,286900.0],["2021-11-12",85.46,86.81,85.02,85.32,184900.0],["2021-11-15",85.26,87.32,84.34,87.03,361300.0],["2021-11-16",86.91,88.8,85.67,88.74,371100.0],["2021-11-17",88.71,88.97,86.89,87.54,742600.0],["2021-11-18",87.71,88.14,84.72,87.69,856700.0],["2021-11-19",88.12,90.85,87.97,89.03,649700.0],["2021-11-22",89.09,89.09,83.04,83.09,698200.0],["2021-11-23",82.57,84.28,80.2,80.4,470100.0],["2021-11-24",79.23,83.61,77.61,83.16,397300.0],["2021-11-26",81.98,83.43,80.2,80.66,212700.0],["2021-11-29",81.63,82.14,79.26,79.41,377400.0],["2021-11-30",79.23,81.62,78.23,80.3,340600.0],["2021-12-01",81.61,81.61,75.82,76.07,495000.0],["2021-12-02",75.61,78.27,75.46,77.88,375800.0],["2021-12-03",77.71,77.85,71.29,71.96,614600.0],["2021-12-06",71.54,76.64,69.91,76.31,502800.0],["2021-12-07",78.8,80.64,77.6,78.91,489200.0],["2021-12-08",79.1,81.94,77.73,81.87,472500.0],["2021-12-09",81.36,82.84,79.87,80.95,389500.0],["2021-12-10",81.65,82.92,78.3,79.32,593200.0],["2021-12-13",78.95,81.71,78.63,81.24,410200.0],["2021-12-14",80.09,80.33,76.03,77.5,767600.0],["2021-12-15",76.5,79.33,75.42,79.28,493200.0],["2021-12-16",79.7,80.4,77.96,78.89,439400.0],["2021-12-17",77.41,81.71,76.6,80.42,804000.0],["2021-12-20",78.49,80.88,77.57,78.7,377700.0],["2021-12-21",79.23,81.26,79.23,80.57,309200.0],["2021-12-22",81.21,81.76,80.2,81.75,198600.0],["2021-12-23",81.76,82.35,80.55,81.88,144700.0],["2021-12-27",81.77,82.39,80.54,80.9,165900.0],["2021-12-28",80.49,81.47,78.63,79.15,236400.0],["2021-12-29",79.14,79.14,77.82,78.53,175800.0],["2021-12-30",78.85,81.69,78.85,80.31,223900.0],["2021-12-31",80.0,81.44,79.39,79.44,175500.0],["2022-01-03",79.83,81.4,78.0,81.11,173600.0],["2022-01-04",81.26,81.56,77.75,79.57,319000.0],["2022-01-05",78.58,79.1,74.13,74.8,337300.0],["2022-01-06",73.91,77.56,73.38,75.32,273900.0],["2022-01-07",75.28,76.66,74.98,75.66,345000.0],["2022-01-10",74.32,74.32,70.5,72.78,363200.0],["2022-01-11",72.07,75.92,72.07,75.2,264300.0],["2022-01-12",76.17,77.2,72.52,74.02,270800.0],["2022-01-13",71.45,72.69,68.4,68.6,558200.0],["2022-01-14",67.61,68.97,64.54,65.87,472300.0],["2022-01-18",64.74,66.7,62.38,62.44,650400.0],["2022-01-19",62.32,66.39,62.32,64.56,672700.0],["2022-01-20",65.39,68.46,63.46,63.6,467100.0],["2022-01-21",62.92,64.72,61.19,63.44,441700.0],["2022-01-24",61.47,66.11,60.88,65.99,579200.0],["2022-01-25",63.62,64.23,60.13,60.15,594400.0],["2022-01-26",62.3,63.51,58.86,59.74,438500.0],["2022-01-27",61.12,61.61,57.0,57.36,473800.0],["2022-01-28",57.5,59.94,55.78,59.83,301500.0],["2022-01-31",59.84,65.29,59.63,65.25,522500.0],["2022-02-01",65.99,65.99,63.14,64.86,565000.0],["2022-02-02",65.4,65.4,62.86,64.03,335500.0],["2022-02-03",62.26,63.62,61.32,61.4,312300.0],["2022-02-04",61.2,63.68,61.2,63.33,414500.0],["2022-02-07",63.31,65.74,63.31,64.57,382700.0],["2022-02-08",63.73,65.25,63.51,64.9,523400.0],["2022-02-09",66.11,67.29,64.57,67.2,518500.0],["2022-02-10",65.14,67.77,65.0,65.76,328900.0],["2022-02-11",66.14,66.99,62.55,63.28,389700.0],["2022-02-14",62.82,64.71,62.7,63.18,456600.0],["2022-02-15",64.53,66.54,64.17,66.2,341100.0],["2022-02-16",66.84,67.44,62.46,66.07,635200.0],["2022-02-17",65.79,66.55,62.81,63.45,591800.0],["2022-02-18",63.05,64.22,61.81,62.38,616100.0],["2022-02-22",60.96,63.83,60.96,62.46,439000.0],["2022-02-23",63.12,63.41,58.88,58.92,428700.0],["2022-02-24",56.09,65.81,56.09,65.54,555700.0],["2022-02-25",65.38,66.31,62.75,63.56,421700.0],["2022-02-28",63.13,65.47,62.71,65.05,395000.0],["2022-03-01",65.02,66.66,63.0,63.73,399600.0],["2022-03-02",64.22,64.22,61.38,63.3,229600.0],["2022-03-03",63.64,63.64,61.0,61.39,380000.0],["2022-03-04",61.27,62.32,57.78,60.2,687800.0],["2022-03-07",60.84,60.87,58.73,58.74,330800.0],["2022-03-08",57.99,60.0,56.86,58.03,376400.0],["2022-03-09",59.9,60.1,59.01,59.62,317200.0],["2022-03-10",58.27,58.86,57.17,57.66,316900.0],["2022-03-11",58.05,58.05,55.84,56.0,313200.0],["2022-03-14",55.63,56.18,51.45,51.54,411900.0],["2022-03-15",51.74,54.23,51.66,54.12,605300.0],["2022-03-16",54.94,58.55,54.94,58.51,678900.0],["2022-03-17",57.88,60.99,57.88,60.79,799200.0],["2022-03-18",61.04,63.08,60.42,62.97,753100.0],["2022-03-21",61.86,63.63,61.13,63.6,618800.0],["2022-03-22",63.54,65.66,63.16,64.21,409100.0],["2022-03-23",63.21,63.98,61.49,63.08,314200.0],["2022-03-24",63.42,63.82,61.25,63.77,300600.0],["2022-03-25",64.13,64.13,61.32,62.21,252900.0],["2022-03-28",62.17,63.59,60.71,61.63,272500.0],["2022-03-29",63.1,64.78,63.1,64.44,451600.0],["2022-03-30",63.35,64.12,61.22,61.43,334800.0],["2022-03-31",61.5,62.67,60.74,61.65,361700.0],["2022-04-01",61.59,63.14,61.33,62.41,281800.0],["2022-04-04",62.82,64.86,62.69,63.86,291800.0],["2022-04-05",63.32,64.43,60.92,61.75,523300.0],["2022-04-06",60.42,60.42,58.81,59.77,473100.0],["2022-04-07",59.57,60.87,58.09,59.08,315500.0],["2022-04-08",58.42,59.11,56.71,56.89,268300.0],["2022-04-11",56.16,58.06,55.2,57.44,369900.0],["2022-04-12",58.99,59.6,56.77,57.06,345900.0],["2022-04-13",56.98,59.28,56.72,58.42,306300.0],["2022-04-14",58.63,58.63,56.04,56.12,250000.0],["2022-04-18",55.75,56.24,54.11,54.9,403800.0],["2022-04-19",54.98,58.41,54.98,58.31,399700.0],["2022-04-20",58.34,58.38,55.21,55.23,362400.0],["2022-04-21",56.12,56.44,52.76,53.01,372300.0],["2022-04-22",53.24,53.69,52.39,52.87,422800.0],["2022-04-25",52.48,54.73,52.48,54.69,355400.0],["2022-04-26",53.92,54.5,52.58,53.04,376600.0],["2022-04-27",52.77,53.77,51.69,51.86,324400.0],["2022-04-28",52.41,53.53,51.17,53.14,275900.0],["2022-04-29",52.86,53.8,51.57,51.73,346500.0],["2022-05-02",51.36,53.58,51.1,53.03,375100.0],["2022-05-03",50.91,53.34,49.01,49.3,867200.0],["2022-05-04",48.36,49.14,46.03,48.98,556600.0],["2022-05-05",48.14,48.37,44.83,46.39,732400.0],["2022-05-06",46.0,46.58,44.55,45.37,655700.0],["2022-05-09",44.63,45.25,41.38,41.6,617400.0],["2022-05-10",42.56,43.34,39.55,40.94,628800.0],["2022-05-11",40.45,41.26,39.41,39.97,993200.0],["2022-05-12",39.3,42.24,38.91,40.73,683800.0],["2022-05-13",41.7,44.36,41.65,44.2,531400.0],["2022-05-16",43.55,44.46,41.89,42.1,540600.0],["2022-05-17",42.2,51.48,39.67,51.36,5372700.0],["2022-05-18",50.61,51.82,49.0,49.49,917400.0],["2022-05-19",49.41,51.43,48.98,50.15,689000.0],["2022-05-20",51.05,51.81,49.57,51.52,431400.0],["2022-05-23",51.76,53.13,50.18,52.83,550300.0],["2022-05-24",51.99,52.12,49.35,50.24,601700.0],["2022-05-25",50.22,52.55,50.22,51.96,425700.0],["2022-05-26",51.84,53.56,51.33,52.19,507300.0],["2022-05-27",53.27,55.29,52.96,54.33,723300.0],["2022-05-31",54.05,54.21,52.08,52.73,488000.0],["2022-06-01",53.08,54.37,50.95,51.58,347700.0],["2022-06-02",51.49,54.92,51.49,54.88,454700.0],["2022-06-03",53.4,54.48,52.27,53.17,312700.0],["2022-06-06",47.19,48.6,44.3,44.49,1561000.0],["2022-06-07",43.98,46.42,43.71,46.27,892600.0],["2022-06-08",46.43,46.43,44.56,44.86,647000.0],["2022-06-09",44.47,44.55,41.7,41.71,936000.0],["2022-06-10",41.15,41.5,39.8,40.2,569000.0],["2022-06-13",38.5,40.56,37.36,37.57,749300.0],["2022-06-14",37.62,37.93,35.74,35.76,666700.0],["2022-06-15",36.33,37.76,36.07,36.98,653100.0],["2022-06-16",35.62,36.0,34.42,34.75,602400.0],["2022-06-17",35.49,37.44,35.49,36.89,785500.0],["2022-06-21",37.39,38.84,37.13,37.63,434100.0],["2022-06-22",36.93,38.17,36.93,37.44,391200.0],["2022-06-23",37.91,39.82,37.44,39.67,431900.0],["2022-06-24",40.28,41.66,40.28,41.65,625600.0],["2022-06-27",42.03,42.33,40.28,41.03,265200.0],["2022-06-28",41.21,41.68,39.33,39.72,322700.0],["2022-06-29",39.95,39.95,38.6,39.12,343900.0],["2022-06-30",38.32,38.9,36.88,38.57,374800.0],["2022-07-01",38.63,40.18,38.33,39.56,274500.0],["2022-07-05",38.77,40.76,38.33,40.65,239200.0],["2022-07-06",40.66,41.12,39.75,40.1,213100.0],["2022-07-07",40.21,41.44,39.78,41.33,250600.0],["2022-07-08",40.5,41.8,40.1,40.62,177700.0],["2022-07-11",40.2,40.2,38.6,39.11,191600.0],["2022-07-12",39.13,40.08,37.98,38.31,233500.0],["2022-07-13",37.53,38.71,37.1,38.29,216700.0],["2022-07-14",37.65,38.12,37.17,37.99,305800.0],["2022-07-15",38.78,39.75,38.42,39.35,262100.0],["2022-07-18",39.42,41.32,38.02,38.36,241500.0],["2022-07-19",39.28,40.68,38.48,40.56,251500.0],["2022-07-20",40.83,42.46,40.63,42.28,327200.0],["2022-07-21",42.23,43.73,42.0,43.59,329200.0],["2022-07-22",44.07,44.67,43.2,44.18,420400.0],["2022-07-25",44.06,44.06,42.12,42.45,247100.0],["2022-07-26",42.12,42.12,40.55,40.94,204100.0],["2022-07-27",41.8,43.35,41.64,42.92,203400.0],["2022-07-28",43.38,43.98,41.89,43.48,347600.0],["2022-07-29",43.46,43.95,41.89,43.9,329900.0],["2022-08-01",43.44,44.81,42.73,44.53,341400.0],["2022-08-02",44.14,46.35,44.14,46.11,320800.0],["2022-08-03",47.43,48.54,47.12,47.9,536200.0],["2022-08-04",48.0,49.99,45.71,46.16,648100.0],["2022-08-05",45.14,46.14,43.56,43.92,416200.0],["2022-08-08",44.19,45.92,44.03,45.04,429300.0],["2022-08-09",44.48,44.69,43.39,43.69,236800.0],["2022-08-10",45.24,46.64,45.23,46.29,275600.0],["2022-08-11",47.12,48.36,45.9,46.5,357700.0],["2022-08-12",46.95,47.74,46.83,47.7,322100.0],["2022-08-15",47.31,47.97,46.89,47.15,253800.0],["2022-08-16",46.59,47.38,46.03,47.29,325400.0],["2022-08-17",46.52,46.56,45.23,45.62,177700.0],["2022-08-18",44.8,46.05,44.8,45.57,194800.0],["2022-08-19",45.01,45.01,42.89,43.23,375700.0],["2022-08-22",42.31,42.67,41.26,41.5,351600.0],["2022-08-23",41.36,42.04,40.73,40.87,336900.0],["2022-08-24",41.04,42.55,40.78,41.9,292400.0],["2022-08-25",42.25,42.69,41.56,42.64,206400.0],["2022-08-26",42.72,42.83,40.27,40.35,231300.0],["2022-08-29",39.7,40.58,39.52,39.72,282000.0],["2022-08-30",40.22,41.06,39.61,40.76,396700.0],["2022-08-31",41.28,41.36,39.69,39.72,301500.0],["2022-09-01",39.01,39.01,37.14,38.19,367800.0],["2022-09-02",39.09,39.63,37.83,38.81,383400.0],["2022-09-06",38.74,38.97,37.47,37.99,241700.0],["2022-09-07",38.03,39.7,37.84,39.63,462100.0],["2022-09-08",38.98,40.46,38.79,40.36,233800.0],["2022-09-09",41.05,42.12,41.05,41.94,314800.0],["2022-09-12",41.92,42.64,41.56,42.07,334200.0],["2022-09-13",39.78,40.62,39.6,39.98,312100.0],["2022-09-14",39.83,39.87,38.6,39.76,392900.0],["2022-09-15",39.12,40.48,38.76,39.39,379300.0],["2022-09-16",38.51,38.51,37.28,37.68,835100.0],["2022-09-19",37.16,37.94,36.31,36.93,356900.0],["2022-09-20",36.36,36.96,36.0,36.72,255400.0],["2022-09-21",37.01,37.78,36.09,36.2,481800.0],["2022-09-22",35.62,35.91,34.49,34.61,366500.0],["2022-09-23",34.01,34.17,32.78,33.15,714700.0],["2022-09-26",32.95,33.63,31.87,32.02,644900.0],["2022-09-27",32.6,32.95,31.32,31.58,617800.0],["2022-09-28",31.86,33.28,31.73,33.18,879600.0],["2022-09-29",32.7,33.26,32.12,32.97,442300.0],["2022-09-30",33.03,33.76,32.16,32.2,378600.0],["2022-10-03",32.5,33.47,31.79,32.77,475600.0],["2022-10-04",33.9,37.21,33.6,35.65,1166000.0],["2022-10-05",34.89,35.35,34.09,34.69,536900.0],["2022-10-06",34.43,35.1,34.32,34.78,487100.0],["2022-10-07",33.8,33.8,32.99,33.15,569100.0],["2022-10-10",33.44,33.44,31.69,31.96,389800.0],["2022-10-11",31.66,31.66,30.36,30.8,355900.0],["2022-10-12",30.76,30.84,29.91,30.7,508400.0],["2022-10-13",29.55,30.74,28.71,30.26,490600.0],["2022-10-14",30.73,30.79,27.94,27.96,614600.0],["2022-10-17",28.91,29.89,28.91,29.55,792000.0],["2022-10-18",30.58,31.1,29.32,29.66,791900.0],["2022-10-19",29.01,29.41,27.5,27.62,448800.0],["2022-10-20",27.56,28.35,27.0,27.2,632300.0],["2022-10-21",27.11,27.99,26.56,27.86,531200.0],["2022-10-24",28.08,28.29,26.85,27.83,337900.0],["2022-10-25",28.08,30.85,28.08,30.76,514500.0],["2022-10-26",30.48,31.82,30.16,30.81,617200.0],["2022-10-27",31.25,31.77,30.68,31.04,472000.0],["2022-10-28",31.04,31.99,31.02,31.69,695200.0],["2022-10-31",31.43,31.64,30.57,31.04,507300.0],["2022-11-01",31.75,31.9,31.07,31.23,260100.0],["2022-11-02",31.3,31.3,28.82,28.89,430500.0],["2022-11-03",28.19,28.75,27.38,27.46,516500.0],["2022-11-04",27.82,27.82,25.53,26.58,1239000.0],["2022-11-07",26.95,26.95,25.98,26.44,641900.0],["2022-11-08",21.13,24.91,20.93,24.4,2192200.0],["2022-11-09",24.48,24.62,23.71,24.37,1067700.0],["2022-11-10",26.34,27.97,26.34,27.63,960200.0],["2022-11-11",27.44,29.05,27.44,28.63,611700.0],["2022-11-14",28.04,28.3,27.18,27.51,386100.0],["2022-11-15",28.7,30.0,28.47,29.09,539700.0],["2022-11-16",28.36,28.52,27.15,27.29,322500.0],["2022-11-17",26.46,26.98,26.0,26.27,326900.0],["2022-11-18",27.06,27.06,25.69,25.88,418200.0],["2022-11-21",25.55,25.82,24.78,25.15,530500.0],["2022-11-22",25.43,25.47,24.58,25.13,384300.0],["2022-11-23",25.1,25.97,24.59,25.89,443700.0],["2022-11-25",25.89,26.35,25.72,26.03,144700.0],["2022-11-28",25.74,26.59,25.16,25.29,479400.0],["2022-11-29",25.44,26.03,25.13,25.84,471300.0],["2022-11-30",25.71,27.24,25.69,27.2,635600.0],["2022-12-01",27.38,28.34,27.21,27.87,611400.0],["2022-12-02",27.18,27.78,26.3,27.67,516600.0],["2022-12-05",27.3,27.6,26.23,26.55,804900.0],["2022-12-06",26.55,26.55,25.0,25.1,704300.0],["2022-12-07",25.0,25.67,24.62,25.46,584400.0],["2022-12-08",25.63,26.63,25.21,26.16,568700.0],["2022-12-09",25.92,26.74,25.75,26.25,403800.0],["2022-12-12",26.34,27.34,26.34,27.05,477500.0],["2022-12-13",28.5,29.23,27.48,27.87,496000.0],["2022-12-14",27.62,28.63,27.47,27.74,329900.0],["2022-12-15",26.79,27.25,26.19,26.64,479200.0],["2022-12-16",26.31,26.92,26.27,26.59,774300.0],["2022-12-19",26.56,26.56,25.31,25.59,289700.0],["2022-12-20",25.44,26.15,25.19,25.82,323200.0],["2022-12-21",26.04,26.36,25.55,25.85,342300.0],["2022-12-22",25.46,25.46,24.57,25.3,607400.0],["2022-12-23",25.0,25.29,24.6,25.21,448800.0],["2022-12-27",24.99,24.99,24.17,24.61,295200.0],["2022-12-28",24.56,25.0,24.29,24.53,273600.0],["2022-12-29",24.92,26.51,24.68,26.38,475600.0],["2022-12-30",25.73,26.92,25.73,26.87,378000.0],["2023-01-03",27.6,28.25,26.7,27.18,397700.0],["2023-01-04",27.76,28.78,27.27,28.56,468000.0],["2023-01-05",28.21,28.21,27.09,27.57,454200.0],["2023-01-06",27.85,28.68,26.93,28.52,333500.0],["2023-01-09",28.89,30.73,28.89,29.96,511900.0],["2023-01-10",29.65,30.19,28.9,29.55,264400.0],["2023-01-11",29.87,30.31,29.25,30.23,371400.0],["2023-01-12",30.59,31.09,29.72,30.94,622300.0],["2023-01-13",30.37,31.09,30.01,30.73,402400.0],["2023-01-17",30.89,31.94,30.62,31.8,500800.0],["2023-01-18",32.21,32.83,30.91,31.17,575100.0],["2023-01-19",30.68,31.12,30.46,30.65,333200.0],["2023-01-20",30.87,32.02,30.67,31.96,399800.0],["2023-01-23",32.13,32.97,31.81,32.89,279400.0],["2023-01-24",32.48,33.25,31.98,32.06,333500.0],["2023-01-25",31.25,31.63,30.41,31.46,367900.0],["2023-01-26",32.04,32.77,31.58,31.92,227800.0],["2023-01-27",31.64,33.01,31.64,32.82,286400.0],["2023-01-30",32.07,32.24,31.66,32.04,248800.0],["2023-01-31",31.91,32.82,31.8,32.72,448200.0],["2023-02-01",32.82,34.17,32.42,33.76,286600.0],["2023-02-02",34.79,36.52,34.64,35.78,600300.0],["2023-02-03",34.58,35.39,34.14,34.39,252100.0],["2023-02-06",33.8,34.3,33.1,33.22,255200.0],["2023-02-07",33.05,34.2,32.53,33.93,409200.0],["2023-02-08",33.82,34.31,33.16,33.4,245100.0],["2023-02-09",34.04,34.21,33.0,33.06,352500.0],["2023-02-10",32.57,34.3,32.4,34.25,708500.0],["2023-02-13",34.52,34.83,33.64,33.76,489700.0],["2023-02-14",33.47,34.36,32.92,33.67,392200.0],["2023-02-15",33.38,35.33,33.38,35.31,476400.0],["2023-02-16",34.22,35.05,33.65,33.67,579800.0],["2023-02-17",33.58,33.7,32.62,33.29,587800.0],["2023-02-21",32.38,32.67,31.51,31.72,620300.0],["2023-02-22",32.97,33.54,31.76,32.51,810400.0],["2023-02-23",33.26,33.54,32.3,32.82,389000.0],["2023-02-24",31.85,32.35,31.13,31.44,563900.0],["2023-02-27",31.67,31.79,31.17,31.33,392300.0],["2023-02-28",31.44,32.42,31.31,32.28,542600.0],["2023-03-01",32.18,32.31,31.5,31.9,250100.0],["2023-03-02",31.67,32.44,31.51,32.23,236000.0],["2023-03-03",32.45,33.28,32.45,33.03,270500.0],["2023-03-06",33.1,33.1,31.51,32.15,641200.0],["2023-03-07",32.17,32.91,31.21,31.31,277500.0],["2023-03-08",31.41,32.28,31.41,32.0,237300.0],["2023-03-09",31.86,32.31,29.68,29.77,649700.0],["2023-03-10",29.45,29.45,26.4,27.27,1205300.0],["2023-03-13",25.4,25.72,18.91,20.87,4651300.0],["2023-03-14",22.24,24.1,22.17,23.99,3017000.0],["2023-03-15",20.87,23.22,20.87,23.18,1402500.0],["2023-03-16",22.96,24.6,22.17,24.31,1285200.0],["2023-03-17",23.97,23.97,22.45,22.92,1493000.0],["2023-03-20",23.22,23.65,22.4,22.47,1041400.0],["2023-03-21",23.27,23.61,23.11,23.35,946600.0],["2023-03-22",23.32,23.36,22.16,22.16,1026200.0],["2023-03-23",22.34,22.98,22.14,22.77,1001600.0],["2023-03-24",22.58,22.74,22.14,22.62,552700.0],["2023-03-27",23.19,23.19,22.72,22.75,498700.0],["2023-03-28",22.55,23.07,22.32,23.0,679400.0],["2023-03-29",23.49,23.61,22.82,22.97,890700.0],["2023-03-30",23.27,23.86,22.94,23.8,818100.0],["2023-03-31",23.8,25.07,23.56,24.62,779700.0],["2023-04-03",24.42,24.72,23.89,24.15,505700.0],["2023-04-04",24.22,24.59,23.57,23.78,545200.0],["2023-04-05",23.48,23.69,22.71,23.05,509400.0],["2023-04-06",23.16,23.4,22.66,23.34,782800.0],["2023-04-10",23.24,23.59,22.94,23.22,522800.0],["2023-04-11",23.17,23.75,22.74,23.67,446000.0],["2023-04-12",24.15,24.58,22.91,22.99,369500.0],["2023-04-13",23.25,23.98,23.23,23.74,407700.0],["2023-04-14",24.11,24.28,23.16,23.56,394000.0],["2023-04-17",23.6,23.95,23.56,23.74,515500.0],["2023-04-18",24.05,24.11,23.43,24.11,457100.0],["2023-04-19",23.75,24.3,23.58,24.13,392600.0],["2023-04-20",23.66,24.03,23.5,23.85,347800.0],["2023-04-21",23.89,24.75,23.54,24.43,382100.0],["2023-04-24",24.23,24.49,23.68,23.98,593300.0],["2023-04-25",23.53,23.88,22.87,23.01,813100.0],["2023-04-26",22.97,24.13,22.97,23.85,759000.0],["2023-04-27",24.22,25.06,24.18,24.77,676000.0],["2023-04-28",24.51,25.06,24.33,24.62,537800.0],["2023-05-01",24.31,24.71,23.95,24.19,489000.0],["2023-05-02",23.94,24.12,22.36,22.5,769100.0],["2023-05-03",22.42,23.58,22.29,22.75,641700.0],["2023-05-04",22.46,22.65,21.21,21.65,1075300.0],["2023-05-05",22.28,22.47,21.78,22.35,589200.0],["2023-05-08",22.5,22.67,22.07,22.59,421100.0],["2023-05-09",22.38,23.31,21.94,22.99,1001900.0],["2023-05-10",24.69,26.71,24.69,25.33,1508900.0],["2023-05-11",25.4,25.58,24.87,25.2,754400.0],["2023-05-12",25.31,25.31,24.1,24.76,572400.0],["2023-05-15",24.77,25.84,24.46,25.78,1024600.0],["2023-05-16",25.31,26.02,24.99,25.86,859700.0],["2023-05-17",26.11,27.38,25.98,27.2,1649800.0],["2023-05-18",27.21,27.85,27.0,27.85,973800.0],["2023-05-19",28.03,28.24,27.38,27.69,851300.0],["2023-05-22",27.76,28.34,27.62,28.14,500300.0],["2023-05-23",28.2,28.87,27.71,27.79,1445900.0],["2023-05-24",27.18,27.8,27.11,27.7,799600.0],["2023-05-25",27.9,27.9,26.54,27.1,987100.0],["2023-05-26",27.16,27.86,27.16,27.82,591400.0],["2023-05-30",28.24,28.58,27.18,27.65,576000.0],["2023-05-31",28.61,29.25,28.02,29.12,2056700.0],["2023-06-01",28.93,29.21,28.22,28.4,602700.0],["2023-06-02",28.88,29.3,28.01,28.36,617900.0],["2023-06-05",27.9,28.08,27.28,27.68,936000.0],["2023-06-06",27.64,29.16,27.47,28.83,549900.0],["2023-06-07",29.02,29.25,28.36,28.52,528500.0],["2023-06-08",28.32,28.57,27.89,28.21,358300.0],["2023-06-09",28.33,28.58,27.74,27.91,284000.0],["2023-06-12",28.0,28.76,27.93,28.42,459200.0],["2023-06-13",28.58,28.98,27.98,28.29,442300.0],["2023-06-14",28.29,28.3,27.25,27.79,616600.0],["2023-06-15",27.45,28.51,27.18,28.51,464800.0],["2023-06-16",28.83,30.1,28.41,29.79,2096300.0],["2023-06-20",29.34,29.78,29.19,29.46,736000.0],["2023-06-21",29.27,29.5,28.65,29.15,489300.0],["2023-06-22",28.94,29.36,28.72,29.18,518600.0],["2023-06-23",28.61,29.63,28.59,29.57,1366000.0],["2023-06-26",29.44,30.23,29.21,29.29,548100.0],["2023-06-27",29.52,30.41,28.9,30.29,523000.0],["2023-06-28",30.21,30.7,30.13,30.29,381300.0],["2023-06-29",30.35,30.81,30.2,30.44,488200.0],["2023-06-30",30.79,31.07,30.6,30.9,592000.0],["2023-07-03",30.58,31.2,30.58,30.77,155300.0],["2023-07-05",30.41,30.97,30.37,30.52,483600.0],["2023-07-06",29.92,30.14,29.04,30.07,478800.0],["2023-07-07",30.22,31.08,30.17,30.78,377200.0],["2023-07-10",30.41,31.31,30.17,31.31,404300.0],["2023-07-11",31.35,32.03,31.11,31.99,374800.0],["2023-07-12",33.52,33.8,32.72,33.31,822700.0],["2023-07-13",33.64,34.49,33.56,34.08,553900.0],["2023-07-14",33.86,33.99,32.87,33.27,418200.0],["2023-07-17",33.3,33.77,33.08,33.7,354500.0],["2023-07-18",33.57,33.8,33.22,33.29,624900.0],["2023-07-19",33.66,34.35,33.41,33.92,594900.0],["2023-07-20",33.67,33.67,32.62,32.82,477600.0],["2023-07-21",33.27,33.36,32.52,32.55,383300.0],["2023-07-24",34.8,34.97,33.87,34.45,814600.0],["2023-07-25",34.8,35.74,34.6,34.73,845900.0],["2023-07-26",34.68,35.15,34.26,35.0,437600.0],["2023-07-27",35.64,35.64,34.38,34.65,592500.0],["2023-07-28",35.38,35.82,34.91,34.95,288400.0],["2023-07-31",34.87,35.56,34.62,35.47,618100.0],["2023-08-01",35.16,35.93,34.69,35.81,372900.0],["2023-08-02",34.75,34.84,33.89,34.25,1291500.0],["2023-08-03",35.25,35.27,33.24,33.6,967200.0],["2023-08-04",34.14,34.14,32.56,32.81,699900.0],["2023-08-07",33.99,34.29,33.21,34.19,547500.0],["2023-08-08",33.48,33.49,32.64,33.15,572300.0],["2023-08-09",33.16,33.81,32.57,33.5,622300.0],["2023-08-10",33.89,33.97,33.12,33.37,597700.0],["2023-08-11",33.3,33.87,33.12,33.58,349400.0],["2023-08-14",33.23,34.06,33.16,33.95,421600.0],["2023-08-15",33.7,34.16,33.5,33.55,332400.0],["2023-08-16",33.33,33.82,33.33,33.51,425200.0],["2023-08-17",33.53,33.65,33.17,33.25,423700.0],["2023-08-18",32.86,33.71,31.8,32.89,582000.0],["2023-08-21",32.89,32.97,32.19,32.6,381500.0],["2023-08-22",32.97,33.26,32.42,32.67,305800.0],["2023-08-23",32.61,33.48,32.58,33.36,354800.0],["2023-08-24",33.27,33.51,32.34,32.34,375200.0],["2023-08-25",32.5,32.91,32.04,32.57,286200.0],["2023-08-28",32.71,33.15,32.56,32.58,595700.0],["2023-08-29",32.89,33.61,32.53,33.31,785600.0],["2023-08-30",33.02,35.21,33.02,34.88,555700.0],["2023-08-31",34.8,35.53,34.3,34.41,795300.0],["2023-09-01",34.67,35.3,34.67,35.19,511900.0],["2023-09-05",34.91,35.02,34.27,34.27,246900.0],["2023-09-06",33.97,34.39,33.69,33.87,513400.0],["2023-09-07",33.62,33.77,33.5,33.6,439200.0],["2023-09-08",33.68,33.7,33.28,33.34,218300.0],["2023-09-11",33.49,33.94,33.06,33.7,517100.0],["2023-09-12",33.12,34.14,33.12,33.71,572000.0],["2023-09-13",33.5,33.5,32.62,32.64,451000.0],["2023-09-14",32.93,33.2,32.65,32.87,275500.0],["2023-09-15",32.68,32.83,32.3,32.65,572400.0],["2023-09-18",32.55,32.83,32.35,32.61,269800.0],["2023-09-19",32.58,32.68,32.35,32.4,316300.0],["2023-09-20",32.61,32.99,32.07,32.1,208000.0],["2023-09-21",31.7,31.96,31.32,31.33,406800.0],["2023-09-22",31.56,32.18,31.36,31.83,298700.0],["2023-09-25",31.53,31.99,31.3,31.51,280200.0],["2023-09-26",31.28,31.83,31.0,31.7,651500.0],["2023-09-27",31.9,32.17,31.22,31.62,342200.0],["2023-09-28",31.42,32.16,31.31,31.95,289600.0],["2023-09-29",32.31,32.59,32.06,32.27,388700.0],["2023-10-02",32.07,32.42,31.81,32.13,344500.0],["2023-10-03",31.82,31.82,30.55,30.81,365000.0],["2023-10-04",30.96,31.51,30.61,31.37,230000.0],["2023-10-05",31.21,31.68,31.07,31.48,360400.0],["2023-10-06",31.1,32.26,31.03,32.16,261700.0],["2023-10-09",31.73,32.66,31.55,32.48,235300.0],["2023-10-10",32.47,33.39,32.33,32.66,312300.0],["2023-10-11",32.9,33.41,32.8,33.3,271000.0],["2023-10-12",34.23,34.54,33.01,33.33,529200.0],["2023-10-13",33.29,33.29,31.6,32.07,613900.0],["2023-10-16",32.5,32.71,32.12,32.48,501700.0],["2023-10-17",32.06,33.28,32.06,33.27,856800.0],["2023-10-18",32.72,32.72,32.1,32.21,723800.0],["2023-10-19",32.52,33.12,32.21,32.61,488700.0],["2023-10-20",32.7,33.02,31.26,31.39,776700.0],["2023-10-23",31.17,31.69,30.8,30.83,765700.0],["2023-10-24",31.29,32.22,31.23,31.66,514500.0],["2023-10-25",31.14,31.24,30.05,30.15,825500.0],["2023-10-26",30.19,30.53,29.75,30.36,512500.0],["2023-10-27",30.57,30.66,29.36,29.38,483200.0],["2023-10-30",29.83,29.9,28.97,29.15,494900.0],["2023-10-31",29.0,30.27,28.91,30.03,1517800.0],["2023-11-01",30.01,30.3,29.28,29.8,971200.0],["2023-11-02",31.88,33.19,30.89,33.01,1689100.0],["2023-11-03",33.88,34.22,33.53,34.14,754900.0],["2023-11-06",34.1,34.1,33.18,33.6,467100.0],["2023-11-07",33.82,34.57,33.57,34.44,457300.0],["2023-11-08",34.42,34.94,34.15,34.74,208400.0],["2023-11-09",34.92,34.92,33.4,33.41,345000.0],["2023-11-10",33.41,33.73,32.97,33.61,336300.0],["2023-11-13",33.32,33.8,33.17,33.54,543600.0],["2023-11-14",34.96,35.86,34.47,35.85,534600.0],["2023-11-15",35.96,36.62,35.65,35.74,417700.0],["2023-11-16",35.62,35.71,34.8,34.97,1287600.0],["2023-11-17",35.16,35.53,35.04,35.51,347900.0],["2023-11-20",35.66,36.44,35.63,36.33,463700.0],["2023-11-21",35.65,36.13,34.69,34.73,927700.0],["2023-11-22",35.2,35.56,34.73,34.86,1140900.0],["2023-11-24",34.93,35.36,34.75,35.19,341100.0],["2023-11-27",34.84,35.55,34.59,35.45,784600.0],["2023-11-28",35.4,36.38,35.35,35.67,632300.0],["2023-11-29",36.39,37.39,36.27,36.44,710500.0],["2023-11-30",36.53,36.9,35.42,35.52,730900.0],["2023-12-01",35.42,37.58,35.2,37.52,706100.0],["2023-12-04",37.11,38.15,37.05,37.94,822000.0],["2023-12-05",37.75,37.92,36.93,37.41,464200.0],["2023-12-06",37.64,38.1,37.15,37.16,362300.0],["2023-12-07",37.42,38.32,36.98,37.66,793400.0],["2023-12-08",37.54,38.42,37.54,38.08,486800.0],["2023-12-11",37.74,38.06,37.34,37.73,715000.0],["2023-12-12",37.54,37.81,36.96,37.61,610000.0],["2023-12-13",38.31,40.19,38.04,40.0,810600.0],["2023-12-14",41.18,41.91,40.11,40.99,883200.0],["2023-12-15",41.23,42.27,39.64,42.07,1413300.0],["2023-12-18",42.41,43.1,42.03,42.81,1183800.0],["2023-12-19",43.13,44.13,43.04,44.07,810000.0],["2023-12-20",43.83,44.77,42.5,42.52,931600.0],["2023-12-21",43.2,43.32,42.61,43.26,574200.0],["2023-12-22",43.42,43.78,43.08,43.42,276200.0],["2023-12-26",43.44,44.01,43.3,43.97,188800.0],["2023-12-27",43.99,44.24,43.55,44.12,393600.0],["2023-12-28",43.81,44.37,43.81,44.15,317400.0],["2023-12-29",43.92,44.34,43.1,43.41,540000.0],["2024-01-02",42.36,42.59,41.36,42.26,598000.0],["2024-01-03",41.59,41.71,40.17,40.18,894800.0],["2024-01-04",40.59,41.05,40.21,40.3,794500.0],["2024-01-05",39.97,40.93,39.66,40.3,719700.0],["2024-01-08",40.59,42.19,40.44,41.99,495900.0],["2024-01-09",41.07,42.14,41.07,42.0,505700.0],["2024-01-10",42.14,42.44,41.7,42.39,386200.0],["2024-01-11",42.26,42.59,41.37,42.38,327200.0],["2024-01-12",42.83,43.0,42.1,42.36,276300.0],["2024-01-16",41.67,42.42,41.5,42.38,569800.0],["2024-01-17",41.6,42.24,41.42,42.11,504400.0],["2024-01-18",42.62,42.74,41.75,42.52,516200.0],["2024-01-19",42.9,43.59,42.21,43.5,427900.0],["2024-01-22",44.27,45.0,43.75,44.75,698000.0],["2024-01-23",45.0,45.0,44.2,44.41,663700.0],["2024-01-24",45.0,45.0,43.42,43.55,448400.0],["2024-01-25",44.16,44.36,43.19,43.35,475000.0],["2024-01-26",43.59,44.0,42.87,42.87,332500.0],["2024-01-29",43.23,44.46,42.55,44.42,364800.0],["2024-01-30",44.02,44.54,43.84,44.05,338400.0],["2024-01-31",43.69,44.01,42.46,42.55,568300.0],["2024-02-01",42.92,43.12,41.82,42.07,586500.0],["2024-02-02",41.28,42.61,41.19,42.15,411700.0],["2024-02-05",41.8,41.8,40.76,40.98,402300.0],["2024-02-06",40.66,42.11,40.6,41.96,377700.0],["2024-02-07",42.12,42.16,41.19,41.53,413900.0],["2024-02-08",41.59,43.03,41.27,42.66,462500.0],["2024-02-09",43.04,43.33,42.49,43.2,396000.0],["2024-02-12",43.52,44.24,43.42,43.76,718100.0],["2024-02-13",41.57,42.59,41.24,41.7,481700.0],["2024-02-14",42.32,44.0,42.32,43.84,414200.0],["2024-02-15",44.41,44.83,43.47,43.76,536500.0],["2024-02-16",42.75,43.45,42.42,42.52,553500.0],["2024-02-20",41.76,42.28,41.66,42.15,332300.0],["2024-02-21",41.58,41.88,41.23,41.84,747900.0],["2024-02-22",43.87,46.78,43.55,45.98,1451400.0],["2024-02-23",46.72,47.63,46.27,47.57,1391600.0],["2024-02-26",47.36,47.9,46.2,46.63,684900.0],["2024-02-27",47.38,47.48,46.54,46.83,594100.0],["2024-02-28",45.73,46.43,45.19,45.69,660000.0],["2024-02-29",46.15,46.83,45.59,46.23,755600.0],["2024-03-01",46.12,46.63,45.54,46.27,615100.0],["2024-03-04",46.61,47.46,44.74,47.15,1204100.0],["2024-03-05",46.43,46.7,45.41,45.84,811800.0],["2024-03-06",46.19,46.84,45.72,46.65,1071700.0],["2024-03-07",46.97,48.03,46.85,47.42,1156400.0],["2024-03-08",47.84,48.99,47.84,48.94,957800.0],["2024-03-11",48.75,49.42,48.56,48.88,624800.0],["2024-03-12",49.03,50.12,48.64,50.0,1149500.0],["2024-03-13",49.62,50.46,49.62,50.4,796000.0],["2024-03-14",50.27,50.43,48.44,48.7,762100.0],["2024-03-15",47.97,48.82,47.79,48.44,798900.0],["2024-03-18",48.79,49.68,48.16,49.43,592400.0],["2024-03-19",48.9,51.0,48.9,50.28,902700.0],["2024-03-20",50.04,51.24,49.8,51.0,550700.0],["2024-03-21",51.45,52.58,51.3,52.39,915100.0],["2024-03-22",52.16,52.27,51.32,51.37,556200.0],["2024-03-25",51.24,51.51,49.94,50.11,519900.0],["2024-03-26",50.72,51.71,50.72,51.09,463000.0],["2024-03-27",51.87,52.52,51.31,52.5,506800.0],["2024-03-28",52.51,53.32,52.43,52.56,518500.0],["2024-04-01",52.49,52.49,50.07,50.58,668100.0],["2024-04-02",49.65,50.75,46.5,50.64,473200.0],["2024-04-03",50.22,52.1,50.22,51.91,587200.0],["2024-04-04",53.38,53.63,51.05,51.17,866900.0],["2024-04-05",51.17,52.92,51.06,52.46,750900.0],["2024-04-08",53.0,53.76,52.58,53.43,550300.0],["2024-04-09",53.67,53.96,52.98,53.79,631600.0],["2024-04-10",51.94,52.94,51.28,51.9,614300.0],["2024-04-11",52.38,53.78,51.92,53.51,615200.0],["2024-04-12",52.62,52.89,51.05,51.56,461100.0],["2024-04-15",51.92,51.99,49.95,50.37,424000.0],["2024-04-16",50.03,51.03,49.88,50.54,542400.0],["2024-04-17",50.93,51.04,50.08,50.09,463900.0],["2024-04-18",50.07,50.86,49.64,49.81,354800.0],["2024-04-19",49.93,50.9,49.56,50.0,339500.0],["2024-04-22",50.44,51.8,50.04,51.75,408900.0],["2024-04-23",52.0,53.61,51.95,53.39,552600.0],["2024-04-24",53.93,54.5,52.96,53.78,612700.0],["2024-04-25",52.54,52.98,51.79,52.89,323800.0],["2024-04-26",53.41,53.86,52.55,53.28,316800.0],["2024-04-29",53.61,53.74,52.46,52.49,486300.0],["2024-04-30",52.14,52.57,51.3,51.39,749100.0],["2024-05-01",51.65,52.82,50.91,51.73,958700.0],["2024-05-02",55.62,59.64,54.04,59.58,2198400.0],["2024-05-03",60.96,60.98,59.34,60.36,1212300.0],["2024-05-06",60.83,61.84,60.37,61.52,1054400.0],["2024-05-07",61.4,63.06,61.32,62.33,1036900.0],["2024-05-08",61.9,62.52,61.54,62.34,477800.0],["2024-05-09",62.4,63.28,62.07,62.87,437600.0],["2024-05-10",63.08,63.5,62.19,62.26,388100.0],["2024-05-13",62.96,63.11,61.46,61.49,451100.0],["2024-05-14",61.79,62.95,61.38,61.45,406600.0],["2024-05-15",62.48,62.65,61.65,61.91,762500.0],["2024-05-16",61.52,62.04,61.01,61.25,347900.0],["2024-05-17",61.54,63.35,61.37,63.31,574200.0],["2024-05-20",63.3,64.17,62.93,63.92,500500.0],["2024-05-21",63.24,63.71,62.97,63.53,407300.0],["2024-05-22",63.47,63.8,61.28,61.66,509400.0],["2024-05-23",62.24,62.24,60.71,61.49,394300.0],["2024-05-24",61.71,62.46,61.48,62.27,250100.0],["2024-05-28",62.59,63.17,62.1,62.34,491800.0],["2024-05-29",61.36,62.64,61.36,62.51,451100.0],["2024-05-30",62.29,62.39,60.73,61.05,479100.0],["2024-05-31",61.39,61.39,58.91,60.82,895200.0],["2024-06-03",60.77,61.05,59.81,60.64,375500.0],["2024-06-04",60.29,61.05,60.07,60.14,361600.0],["2024-06-05",60.86,61.45,60.09,61.07,376100.0],["2024-06-06",60.88,62.04,60.59,61.56,480700.0],["2024-06-07",61.04,61.85,60.88,61.14,530500.0],["2024-06-10",60.51,61.76,60.4,61.03,448000.0],["2024-06-11",60.26,60.57,59.25,59.38,542400.0],["2024-06-12",61.3,61.74,60.11,60.3,605300.0],["2024-06-13",60.1,60.1,57.96,58.07,450600.0],["2024-06-14",57.38,58.33,57.08,57.63,442100.0],["2024-06-17",57.26,58.19,56.57,57.96,571100.0],["2024-06-18",57.93,58.47,57.5,57.87,691300.0],["2024-06-20",58.09,58.14,56.39,56.71,730100.0],["2024-06-21",56.32,57.2,55.97,57.16,1347300.0],["2024-06-24",57.07,58.32,57.07,57.99,460200.0],["2024-06-25",58.04,58.83,57.64,58.8,328100.0],["2024-06-26",58.39,59.14,58.38,58.83,341300.0],["2024-06-27",59.17,60.75,59.17,60.53,483500.0],["2024-06-28",60.87,61.34,59.34,60.33,1445600.0],["2024-07-01",61.99,61.99,59.51,60.19,525200.0],["2024-07-02",60.3,61.21,59.7,60.85,280800.0],["2024-07-03",60.9,61.64,60.51,61.52,176700.0],["2024-07-05",61.19,61.86,61.02,61.68,271400.0],["2024-07-08",61.95,62.48,61.45,62.14,354000.0],["2024-07-09",62.07,62.09,60.86,61.1,285700.0],["2024-07-10",61.38,61.46,60.0,60.68,260400.0],["2024-07-11",62.5,65.85,62.25,65.53,1203600.0],["2024-07-12",65.94,67.09,64.56,65.61,976900.0],["2024-07-15",66.43,68.4,66.41,67.91,1068800.0],["2024-07-16",68.26,70.85,68.15,70.47,887900.0],["2024-07-17",69.56,70.78,68.4,68.66,737800.0],["2024-07-18",68.41,69.15,65.31,65.82,764000.0],["2024-07-19",65.84,67.18,65.67,66.43,637700.0],["2024-07-22",67.56,69.47,66.88,68.88,610200.0],["2024-07-23",68.92,71.08,68.75,70.02,695400.0],["2024-07-24",68.21,68.63,66.14,66.44,572900.0],["2024-07-25",67.01,68.71,66.05,66.48,399200.0],["2024-07-26",67.83,69.95,67.34,69.0,518700.0],["2024-07-29",69.99,70.36,67.26,67.85,456600.0],["2024-07-30",68.22,68.59,66.15,66.42,429100.0],["2024-07-31",67.2,68.7,66.42,67.47,689000.0],["2024-08-01",70.44,75.94,69.0,70.05,1240100.0],["2024-08-02",66.55,68.32,65.91,66.7,830800.0],["2024-08-05",63.0,67.08,61.51,65.17,1017600.0],["2024-08-06",65.95,69.35,65.18,68.16,650900.0],["2024-08-07",69.29,69.29,64.7,65.05,534100.0],["2024-08-08",66.43,68.92,65.78,68.43,573400.0],["2024-08-09",68.03,68.98,67.15,68.6,418200.0],["2024-08-12",68.6,68.6,66.17,67.2,355800.0],["2024-08-13",67.68,69.85,67.68,69.75,499300.0],["2024-08-14",70.0,71.3,68.51,71.25,685800.0],["2024-08-15",72.51,72.83,71.62,72.15,519200.0],["2024-08-16",72.0,72.5,71.13,72.09,570100.0],["2024-08-19",72.0,72.93,71.41,72.74,258200.0],["2024-08-20",72.77,73.7,72.18,72.69,280800.0],["2024-08-21",72.7,73.16,71.88,73.15,379100.0],["2024-08-22",73.13,73.46,72.61,72.75,358200.0],["2024-08-23",73.05,75.54,72.64,74.88,468700.0],["2024-08-26",75.32,75.81,74.7,74.83,551000.0],["2024-08-27",73.84,74.92,73.3,74.5,309900.0],["2024-08-28",73.97,74.81,73.08,73.4,644100.0],["2024-08-29",73.63,74.37,73.05,73.79,288800.0],["2024-08-30",74.24,74.51,73.24,74.21,524000.0],["2024-09-03",73.5,73.93,71.51,72.25,597700.0],["2024-09-04",72.81,73.71,71.73,73.66,376600.0],["2024-09-05",73.22,73.65,72.48,73.16,324700.0],["2024-09-06",73.61,73.89,70.82,71.14,319700.0],["2024-09-09",71.96,73.06,71.61,72.85,341100.0],["2024-09-10",73.09,73.09,70.41,71.53,264100.0],["2024-09-11",70.88,71.91,69.76,71.27,437700.0],["2024-09-12",71.56,72.57,71.02,72.05,284200.0],["2024-09-13",72.36,75.76,72.36,74.8,507900.0],["2024-09-16",74.68,75.26,73.86,74.61,310100.0],["2024-09-17",75.73,76.55,74.61,76.19,432900.0],["2024-09-18",76.37,77.7,75.3,76.07,338200.0],["2024-09-19",78.66,79.93,77.8,79.73,747600.0],["2024-09-20",80.32,82.72,80.32,81.55,1243100.0],["2024-09-23",80.3,81.6,78.42,79.48,1102700.0],["2024-09-24",79.33,79.8,78.17,78.49,421600.0],["2024-09-25",78.33,78.81,77.5,78.29,375600.0],["2024-09-26",79.27,79.5,76.85,77.56,370200.0],["2024-09-27",79.06,79.45,78.2,79.05,1041300.0],["2024-09-30",78.8,79.99,78.05,79.77,936500.0],["2024-10-01",79.8,80.25,77.29,77.83,357300.0],["2024-10-02",77.51,78.99,77.39,78.55,228600.0],["2024-10-03",77.96,79.37,77.25,77.81,265600.0],["2024-10-04",79.43,80.48,78.47,79.59,368800.0],["2024-10-07",79.12,79.8,78.53,79.13,565900.0],["2024-10-08",79.69,81.45,79.55,80.49,340800.0],["2024-10-09",80.62,81.65,80.44,80.65,247900.0],["2024-10-10",79.19,80.0,77.83,79.44,435600.0],["2024-10-11",79.73,82.16,79.73,82.14,357600.0],["2024-10-14",82.5,82.56,81.26,81.92,262700.0],["2024-10-15",81.99,82.73,80.98,81.26,348900.0],["2024-10-16",81.71,81.86,80.18,80.42,1117900.0],["2024-10-17",81.15,82.58,80.09,82.18,995700.0],["2024-10-18",81.36,82.63,80.4,82.31,685300.0],["2024-10-21",82.18,84.09,81.74,83.42,585700.0],["2024-10-22",82.94,83.6,82.4,82.95,575700.0],["2024-10-23",82.84,83.28,82.23,83.01,285600.0],["2024-10-24",83.6,84.82,82.84,83.57,364700.0],["2024-10-25",83.95,84.32,83.22,83.36,500500.0],["2024-10-28",84.64,85.22,83.55,84.5,393700.0],["2024-10-29",83.95,85.41,83.51,84.81,390200.0],["2024-10-30",84.49,86.25,84.49,85.64,305100.0],["2024-10-31",85.55,86.21,84.53,84.66,563500.0],["2024-11-01",84.86,86.16,84.44,85.09,535800.0],["2024-11-04",84.44,85.43,83.67,84.38,622700.0],["2024-11-05",85.17,86.37,84.84,86.21,662100.0],["2024-11-06",88.61,92.1,88.61,90.5,1534000.0],["2024-11-07",94.5,105.0,93.0,102.25,2222900.0],["2024-11-08",102.16,104.2,101.44,102.74,842600.0],["2024-11-11",104.0,105.0,101.76,102.04,704500.0],["2024-11-12",101.0,103.1,99.93,101.89,690800.0],["2024-11-13",102.91,104.5,101.51,103.3,993200.0],["2024-11-14",103.86,104.04,97.6,97.83,724900.0],["2024-11-15",98.17,98.17,95.4,97.12,702300.0],["2024-11-18",96.8,98.41,96.13,96.38,405700.0],["2024-11-19",95.31,99.78,95.31,99.61,561100.0],["2024-11-20",99.93,102.14,98.24,101.44,841300.0],["2024-11-21",102.47,105.73,101.56,104.95,712700.0],["2024-11-22",104.93,106.53,104.65,106.37,520200.0],["2024-11-25",107.0,107.96,106.02,107.36,887200.0],["2024-11-26",107.02,108.0,105.96,106.99,339400.0],["2024-11-27",107.2,107.2,103.83,104.49,586300.0],["2024-11-29",105.61,105.87,104.49,104.74,258700.0],["2024-12-02",104.56,108.22,102.97,106.61,1426100.0],["2024-12-03",109.38,111.85,107.57,109.19,1411500.0],["2024-12-04",111.0,112.82,110.0,110.17,854500.0],["2024-12-05",110.0,110.66,108.18,109.03,733900.0],["2024-12-06",109.96,112.24,109.85,110.85,676300.0],["2024-12-09",110.67,111.88,105.9,106.45,607500.0],["2024-12-10",106.34,107.78,103.82,105.09,737500.0],["2024-12-11",106.23,108.09,105.8,106.99,563700.0],["2024-12-12",106.76,107.92,105.28,105.9,392600.0],["2024-12-13",105.9,107.1,104.0,105.1,470300.0],["2024-12-16",105.48,106.99,104.5,105.38,596200.0],["2024-12-17",104.8,105.5,103.15,104.54,507000.0],["2024-12-18",106.74,108.51,101.37,102.34,948300.0],["2024-12-19",104.4,105.12,102.5,103.06,746600.0],["2024-12-20",100.54,106.0,99.54,104.69,1407000.0],["2024-12-23",104.22,104.38,101.85,103.7,661500.0],["2024-12-24",103.38,104.76,103.16,104.76,168100.0],["2024-12-26",104.0,105.79,103.35,105.68,477200.0],["2024-12-27",104.49,105.29,101.7,103.36,424100.0],["2024-12-30",101.74,102.25,100.07,100.73,435000.0],["2024-12-31",100.78,101.46,99.54,100.65,484000.0],["2025-01-02",100.88,101.77,98.62,99.54,434200.0],["2025-01-03",100.15,103.08,100.15,102.68,445500.0],["2025-01-06",103.09,103.71,100.62,101.11,601900.0],["2025-01-07",101.41,101.5,96.59,98.54,616600.0],["2025-01-08",98.25,100.2,97.47,99.84,499500.0],["2025-01-10",96.39,96.69,88.2,88.95,1424700.0],["2025-01-13",87.76,90.94,86.56,90.69,971300.0],["2025-01-14",91.18,92.58,90.75,92.44,716500.0],["2025-01-15",95.41,95.99,92.66,93.32,771600.0],["2025-01-16",93.74,95.69,93.31,93.36,420600.0],["2025-01-17",94.99,96.12,93.37,93.91,414100.0],["2025-01-21",94.68,95.9,93.76,95.35,460100.0],["2025-01-22",96.26,96.46,91.83,94.04,590100.0],["2025-01-23",93.23,95.06,92.53,94.7,605700.0],["2025-01-24",94.38,95.2,92.64,94.14,503900.0],["2025-01-27",91.88,95.49,91.57,93.47,449300.0],["2025-01-28",93.95,98.24,93.03,97.42,788800.0],["2025-01-29",97.15,97.32,95.3,96.5,470400.0],["2025-01-30",97.65,100.83,97.14,97.7,387000.0],["2025-01-31",98.12,98.89,94.03,95.17,683200.0],["2025-02-03",92.0,95.8,91.05,94.57,524400.0],["2025-02-04",94.78,95.73,94.23,95.03,364000.0],["2025-02-05",95.33,95.43,91.4,93.37,767700.0],["2025-02-06",94.06,96.08,93.39,95.74,568000.0],["2025-02-07",96.0,97.25,93.2,93.72,550200.0],["2025-02-10",94.53,95.78,93.95,94.25,517300.0],["2025-02-11",93.11,93.66,91.57,91.59,1069300.0],["2025-02-12",89.98,92.16,89.83,92.02,994500.0],["2025-02-13",99.87,102.07,91.68,92.86,1640100.0],["2025-02-14",92.54,93.13,90.05,91.12,787700.0],["2025-02-18",91.0,95.37,89.66,93.65,860100.0],["2025-02-19",92.65,92.99,90.44,92.0,646700.0],["2025-02-20",90.9,91.59,88.0,90.7,865800.0],["2025-02-21",91.51,91.78,87.42,87.85,1083300.0],["2025-02-24",87.96,88.04,84.62,85.77,856900.0],["2025-02-25",85.47,86.15,83.64,85.25,564400.0],["2025-02-26",85.84,88.11,85.79,86.21,712700.0],["2025-02-27",87.01,87.5,84.46,85.07,629900.0],["2025-02-28",84.15,87.56,83.79,87.37,799200.0],["2025-03-03",87.97,88.31,83.3,84.1,579300.0],["2025-03-04",81.7,82.83,79.21,80.65,1666500.0],["2025-03-05",78.54,81.73,78.54,81.13,1250700.0],["2025-03-06",79.35,80.62,76.84,77.33,855700.0],["2025-03-07",76.44,77.89,73.56,75.9,1302300.0],["2025-03-10",73.53,73.71,70.27,71.37,1434600.0],["2025-03-11",71.37,75.2,71.37,73.84,820900.0],["2025-03-12",75.93,76.52,72.75,75.31,1437500.0],["2025-03-13",74.56,74.68,71.87,73.07,1020200.0],["2025-03-14",74.05,75.93,73.52,75.87,1023900.0],["2025-03-17",75.54,78.23,75.54,77.21,982600.0],["2025-03-18",76.48,76.57,75.33,76.12,782700.0],["2025-03-19",76.66,79.59,76.14,78.65,1009700.0],["2025-03-20",77.76,79.74,77.75,78.61,598200.0],["2025-03-21",77.34,79.38,76.48,79.21,894400.0],["2025-03-24",80.91,83.35,80.05,82.82,742800.0],["2025-03-25",82.74,84.7,82.74,84.46,786400.0],["2025-03-26",84.32,84.8,81.44,82.52,467500.0],["2025-03-27",82.52,83.36,80.63,82.72,847000.0],["2025-03-28",81.91,82.05,79.54,80.84,622600.0],["2025-03-31",79.3,80.85,77.54,80.01,719800.0],["2025-04-01",79.92,81.47,78.38,81.47,887900.0],["2025-04-02",79.39,83.09,79.39,82.28,737800.0],["2025-04-03",76.99,78.43,75.03,75.59,862900.0],["2025-04-04",72.36,73.17,69.13,70.31,1146900.0],["2025-04-07",65.0,72.96,63.61,69.17,1108800.0],["2025-04-08",72.25,73.36,67.59,68.72,966200.0],["2025-04-09",68.35,77.56,67.48,76.63,1144600.0],["2025-04-10",74.21,74.58,70.55,72.68,752600.0],["2025-04-11",72.27,75.47,71.64,74.73,784000.0],["2025-04-14",76.19,77.0,74.41,75.44,448700.0],["2025-04-15",75.56,77.12,75.22,76.88,583300.0],["2025-04-16",75.43,76.42,73.72,74.9,394500.0],["2025-04-17",74.98,75.89,74.14,74.96,381600.0],["2025-04-21",73.11,73.77,71.35,72.28,505000.0],["2025-04-22",73.85,75.47,73.78,74.96,439300.0],["2025-04-23",78.47,80.23,77.3,77.46,535400.0],["2025-04-24",77.69,79.28,77.69,78.98,362300.0],["2025-04-25",78.55,79.26,77.56,79.12,414100.0],["2025-04-28",79.23,79.87,77.88,78.71,391000.0],["2025-04-29",78.42,80.27,78.04,80.0,445800.0],["2025-04-30",78.15,79.3,77.06,79.25,373300.0],["2025-05-01",81.0,81.0,79.09,79.15,455700.0],["2025-05-02",80.42,81.0,79.59,80.5,628400.0],["2025-05-05",79.51,82.14,79.2,80.39,621000.0],["2025-05-06",78.62,80.69,78.23,79.31,703000.0],["2025-05-07",79.74,81.37,79.54,80.31,775700.0],["2025-05-08",86.52,91.77,84.44,90.79,1949300.0],["2025-05-09",89.65,90.53,87.88,89.62,944700.0],["2025-05-12",93.8,93.96,91.26,91.83,865600.0],["2025-05-13",91.85,93.35,89.89,92.73,1153500.0],["2025-05-14",92.9,93.08,91.14,91.84,742900.0],["2025-05-15",91.06,91.53,89.38,90.29,536100.0],["2025-05-16",90.36,91.34,89.8,91.01,486300.0],["2025-05-19",89.64,90.89,88.99,89.98,454300.0],["2025-05-20",89.92,90.46,89.36,89.96,331300.0],["2025-05-21",88.49,89.76,86.82,87.25,408100.0],["2025-05-22",87.13,88.46,86.43,87.3,341700.0],["2025-05-23",85.6,87.31,85.42,86.57,285000.0],["2025-05-27",87.91,88.63,87.12,88.59,487100.0],["2025-05-28",88.53,88.94,87.32,87.52,331300.0],["2025-05-29",88.52,88.52,86.43,86.74,335400.0],["2025-05-30",86.58,87.97,85.78,87.52,549400.0],["2025-06-02",87.45,87.9,85.31,87.64,535700.0],["2025-06-03",88.52,89.79,87.22,89.45,558200.0],["2025-06-04",89.44,90.51,89.23,89.62,247300.0],["2025-06-05",89.72,91.0,89.2,89.98,349400.0],["2025-06-06",91.13,92.15,90.12,91.27,409800.0],["2025-06-09",91.97,91.97,90.0,90.87,282300.0],["2025-06-10",90.81,91.31,89.68,90.41,333300.0],["2025-06-11",90.51,91.4,88.95,89.1,347500.0],["2025-06-12",88.88,89.43,87.85,88.47,311400.0],["2025-06-13",87.0,87.0,85.26,85.68,510600.0],["2025-06-16",86.33,88.2,86.0,87.85,452800.0],["2025-06-17",86.82,86.84,85.42,86.01,310900.0],["2025-06-18",87.47,89.75,87.09,88.95,506400.0],["2025-06-20",89.74,89.74,87.76,88.5,1054100.0],["2025-06-23",88.09,93.75,87.47,92.78,978100.0],["2025-06-24",93.88,96.14,93.11,95.27,865800.0],["2025-06-25",95.86,96.68,92.25,93.0,691800.0],["2025-06-26",92.9,95.01,92.48,94.73,490400.0],["2025-06-27",94.53,95.17,93.1,93.99,1122000.0],["2025-06-30",94.21,95.0,92.79,93.59,613000.0],["2025-07-01",93.33,94.04,90.79,92.55,447200.0],["2025-07-02",92.4,93.12,91.04,92.3,396400.0],["2025-07-03",92.73,95.05,92.73,94.59,248800.0],["2025-07-07",93.64,94.45,92.65,93.33,340800.0],["2025-07-08",93.95,94.81,93.3,93.8,498000.0],["2025-07-09",94.55,95.1,93.78,94.97,496900.0],["2025-07-10",94.06,94.24,91.13,92.59,463900.0],["2025-07-11",91.95,91.99,88.71,89.19,474500.0],["2025-07-14",89.14,91.04,87.79,90.36,513500.0],["2025-07-15",90.79,90.79,88.84,88.93,504900.0],["2025-07-16",89.87,91.08,88.85,90.41,418700.0],["2025-07-17",90.77,92.46,90.46,91.44,488300.0],["2025-07-18",91.81,92.07,89.91,90.94,331400.0],["2025-07-21",91.22,91.87,89.65,89.95,410100.0],["2025-07-22",89.95,90.45,89.14,89.92,425400.0],["2025-07-23",89.93,91.06,89.28,90.79,291900.0],["2025-07-24",90.5,90.85,89.31,89.41,329700.0],["2025-07-25",89.8,90.82,88.7,89.23,369300.0],["2025-07-28",89.8,90.95,89.45,90.75,444900.0],["2025-07-29",92.27,92.66,89.99,90.4,664900.0],["2025-07-30",90.46,92.04,89.78,89.99,963900.0],["2025-07-31",88.62,90.08,80.78,81.2,2307800.0],["2025-08-01",79.2,79.24,76.3,76.53,1368600.0],["2025-08-04",77.26,79.33,76.86,78.75,1371700.0],["2025-08-05",78.7,78.83,76.35,76.95,1553800.0],["2025-08-06",76.5,77.0,74.88,75.56,2571800.0],["2025-08-07",77.0,77.0,73.82,74.62,1305100.0],["2025-08-08",75.41,75.41,73.56,73.63,981800.0],["2025-08-11",74.09,75.07,73.34,73.38,983200.0],["2025-08-12",74.15,75.54,73.28,75.14,1045000.0],["2025-08-13",76.0,76.54,75.19,76.39,736500.0],["2025-08-14",75.75,76.22,74.23,74.8,660100.0],["2025-08-15",75.13,75.63,74.33,74.56,737600.0],["2025-08-18",74.8,75.79,74.52,75.71,968600.0],["2025-08-19",75.72,76.07,74.69,75.35,756900.0],["2025-08-20",74.93,75.63,74.71,75.46,590700.0],["2025-08-21",75.47,75.85,74.63,75.64,591200.0],["2025-08-22",76.33,80.14,75.78,79.52,1043100.0],["2025-08-25",79.0,79.11,77.11,77.31,626800.0],["2025-08-26",77.17,78.11,76.53,76.72,1170200.0],["2025-08-27",76.81,78.19,76.67,78.15,631900.0],["2025-08-28",78.85,79.42,78.31,78.83,559500.0],["2025-08-29",78.76,79.16,78.03,78.73,727700.0],["2025-09-02",77.28,77.75,75.91,76.73,1143300.0],["2025-09-03",76.59,77.52,76.04,77.4,639400.0],["2025-09-04",77.4,77.58,76.11,77.27,716300.0],["2025-09-05",78.0,79.61,77.63,78.81,713600.0],["2025-09-08",81.67,84.96,79.95,84.04,3177900.0],["2025-09-09",83.7,84.62,82.91,84.15,1244600.0],["2025-09-10",84.32,85.19,81.91,82.11,1216400.0],["2025-09-11",82.48,83.24,81.86,82.72,1041900.0],["2025-09-12",82.48,83.13,81.27,82.18,890200.0],["2025-09-15",82.6,83.73,82.3,82.91,894600.0],["2025-09-16",82.67,82.87,81.4,81.54,1025200.0],["2025-09-17",82.01,85.13,81.54,82.99,1092400.0],["2025-09-18",83.94,85.01,83.33,84.24,2639900.0],["2025-09-19",84.43,84.7,77.57,78.18,13172900.0],["2025-09-22",78.15,79.39,77.28,78.8,1414000.0],["2025-09-23",78.73,79.18,76.22,76.75,1428400.0],["2025-09-24",75.41,76.55,73.38,73.75,1248200.0],["2025-09-25",73.5,74.22,72.68,73.47,859100.0],["2025-09-26",73.43,75.1,73.36,74.86,893200.0],["2025-09-29",75.09,75.75,73.96,73.98,808800.0],["2025-09-30",74.54,74.7,71.64,72.39,1047500.0],["2025-10-01",72.12,73.41,67.43,68.12,1954600.0],["2025-10-02",68.59,68.83,65.99,66.73,1926300.0],["2025-10-03",67.38,68.03,66.49,67.61,982700.0],["2025-10-06",67.95,68.19,65.8,65.9,1162500.0],["2025-10-07",66.46,66.46,64.03,64.4,1234300.0],["2025-10-08",65.05,65.44,63.97,64.29,955200.0],["2025-10-09",64.08,64.2,63.02,63.33,782600.0],["2025-10-10",63.82,64.3,62.06,62.24,798600.0],["2025-10-13",62.79,63.18,61.34,61.58,938400.0],["2025-10-14",60.6,62.31,60.28,62.15,1127700.0],["2025-10-15",62.25,62.56,60.06,60.48,979800.0],["2025-10-16",60.68,61.02,59.18,59.26,848100.0],["2025-10-17",58.83,59.98,58.57,59.86,749200.0],["2025-10-20",60.1,61.16,59.94,60.68,903300.0],["2025-10-21",60.75,63.19,60.21,62.69,1005400.0],["2025-10-22",62.6,62.82,61.33,61.43,801600.0],["2025-10-23",61.47,61.7,60.77,61.19,856100.0],["2025-10-24",61.7,62.59,61.3,62.26,650100.0],["2025-10-27",62.74,62.8,61.91,62.29,568300.0],["2025-10-28",62.27,62.66,61.72,62.0,535700.0],["2025-10-29",61.36,62.5,59.49,61.13,1673500.0],["2025-10-30",60.78,62.52,60.3,60.84,959900.0],["2025-10-31",60.66,62.7,60.28,61.76,1131300.0],["2025-11-03",61.15,62.8,60.07,62.61,1411900.0],["2025-11-04",62.06,62.35,60.25,60.53,997100.0],["2025-11-05",60.52,61.7,60.19,61.12,1178600.0],["2025-11-06",66.68,70.82,64.89,70.17,3747200.0],["2025-11-07",69.13,72.17,67.89,71.99,1597700.0],["2025-11-10",71.99,73.22,70.8,73.19,950000.0],["2025-11-11",73.5,73.91,72.06,73.41,838400.0],["2025-11-12",74.47,74.58,72.32,73.32,1034400.0],["2025-11-13",72.35,73.32,71.36,71.72,713700.0],["2025-11-14",70.94,72.82,70.0,72.45,577800.0],["2025-11-17",72.2,72.32,69.78,70.21,564500.0],["2025-11-18",70.07,70.4,69.06,69.5,488700.0],["2025-11-19",69.68,70.49,68.39,69.96,867900.0],["2025-11-20",70.97,71.92,69.14,69.71,982200.0],["2025-11-21",69.95,72.39,69.49,72.0,710300.0],["2025-11-24",71.77,72.11,70.71,70.81,670300.0],["2025-11-25",70.84,73.08,70.79,72.69,764200.0],["2025-11-26",72.54,73.27,71.71,71.73,973900.0],["2025-11-28",71.8,72.56,71.7,72.13,363000.0],["2025-12-01",71.33,73.13,70.84,72.19,903800.0],["2025-12-02",72.46,72.5,70.97,71.01,481300.0],["2025-12-03",71.12,73.22,70.99,73.22,719400.0],["2025-12-04",73.74,74.08,72.47,72.65,723400.0],["2025-12-05",72.49,73.66,71.95,73.52,578300.0],["2025-12-08",73.78,74.2,72.55,73.5,666700.0],["2025-12-09",73.1,74.39,73.1,73.9,545200.0],["2025-12-10",73.43,74.76,72.67,74.54,787600.0],["2025-12-11",74.72,76.04,73.96,75.49,1211100.0],["2025-12-12",75.52,76.24,74.65,75.31,627800.0],["2025-12-15",75.83,75.83,72.63,72.94,605200.0],["2025-12-16",73.05,74.04,72.62,72.87,479400.0],["2025-12-17",72.75,74.2,72.75,73.84,472600.0],["2025-12-18",74.44,75.82,74.17,75.37,601900.0],["2025-12-19",75.22,75.29,73.4,74.14,1357900.0],["2025-12-22",74.46,76.03,74.29,74.92,537500.0],["2025-12-23",74.33,74.65,73.57,74.14,319900.0],["2025-12-24",74.07,74.6,73.6,74.28,153200.0],["2025-12-26",74.13,74.82,73.56,74.52,266000.0],["2025-12-29",74.11,74.66,73.88,74.37,287200.0],["2025-12-30",73.8,74.45,73.02,73.44,515700.0],["2025-12-31",72.98,73.56,72.06,72.16,467000.0],["2026-01-02",72.35,72.46,68.91,69.43,757900.0],["2026-01-05",68.89,71.17,68.57,70.55,721100.0],["2026-01-06",69.93,70.84,69.14,70.29,482900.0],["2026-01-07",71.08,72.49,69.9,71.5,606300.0],["2026-01-08",70.88,70.88,69.71,69.89,500400.0],["2026-01-09",69.95,71.0,69.01,70.52,510300.0],["2026-01-12",69.79,70.24,68.78,69.16,373100.0],["2026-01-13",70.02,70.02,67.86,68.81,394200.0],["2026-01-14",68.47,68.92,67.54,68.78,478800.0],["2026-01-15",68.84,69.28,66.42,66.8,515300.0],["2026-01-16",66.42,66.8,64.88,65.07,605500.0],["2026-01-20",63.74,65.31,63.44,63.86,843600.0],["2026-01-21",63.99,65.59,63.75,65.54,686000.0],["2026-01-22",65.89,68.52,65.89,68.49,699100.0],["2026-01-23",68.07,68.59,67.66,68.48,740900.0],["2026-01-26",68.67,69.36,67.97,68.84,462600.0],["2026-01-27",68.36,68.36,64.78,65.14,871300.0],["2026-01-28",65.74,66.67,64.92,65.09,666300.0],["2026-01-29",64.46,64.65,60.24,61.41,1665300.0],["2026-01-30",61.21,62.22,60.3,61.25,1264000.0],["2026-02-02",61.77,62.31,60.45,60.5,717800.0],["2026-02-03",61.36,61.36,56.41,57.05,1813700.0],["2026-02-04",56.29,57.94,54.64,57.58,1675800.0],["2026-02-05",57.67,58.79,54.8,55.17,714300.0],["2026-02-06",55.9,57.56,55.48,57.02,894400.0],["2026-02-09",57.22,57.44,56.14,56.44,657300.0],["2026-02-10",56.99,58.94,56.84,57.33,848400.0],["2026-02-11",56.6,58.91,54.83,56.62,2685800.0],["2026-02-12",54.0,56.7,51.34,52.45,2757200.0],["2026-02-13",53.16,55.16,52.85,53.23,2179000.0],["2026-02-17",54.14,54.27,51.7,52.59,1071800.0],["2026-02-18",53.11,53.59,52.14,52.33,796800.0],["2026-02-19",52.04,52.55,51.45,51.7,541300.0],["2026-02-20",51.47,52.97,50.48,50.78,842400.0],["2026-02-23",50.5,50.55,47.15,47.36,1187800.0],["2026-02-24",47.39,48.94,46.92,47.3,1069300.0],["2026-02-25",47.3,47.66,46.16,47.2,1871900.0],["2026-02-26",47.49,48.81,47.22,48.4,2797800.0],["2026-02-27",46.75,49.09,46.24,48.12,1916800.0],["2026-03-02",47.27,50.84,47.27,50.24,1800500.0],["2026-03-03",49.57,51.16,48.56,50.53,1513200.0],["2026-03-04",50.35,50.35,48.68,49.99,2620300.0],["2026-03-05",50.05,52.5,49.96,52.07,1395000.0],["2026-03-06",52.19,52.96,50.67,52.85,1245400.0],["2026-03-09",52.03,52.86,50.47,52.75,1108800.0],["2026-03-10",52.29,53.0,49.75,51.26,782000.0],["2026-03-11",51.61,52.3,49.59,50.52,701800.0],["2026-03-12",49.93,50.89,48.7,48.75,623600.0],["2026-03-13",48.86,49.82,47.8,48.3,755700.0],["2026-03-16",48.58,49.22,48.31,48.94,506400.0],["2026-03-17",49.05,51.35,49.05,49.66,524300.0],["2026-03-18",49.03,50.03,49.03,49.38,744200.0],["2026-03-19",49.64,50.95,48.1,48.62,579800.0],["2026-03-20",48.33,48.71,47.26,48.19,1316200.0],["2026-03-23",49.19,49.64,48.26,48.61,694400.0],["2026-03-24",48.01,48.47,46.44,46.68,639300.0],["2026-03-25",47.4,48.23,45.62,46.2,565900.0],["2026-03-26",45.98,47.71,45.98,46.51,489200.0],["2026-03-27",46.03,46.03,44.65,45.42,673000.0],["2026-03-30",45.54,47.2,45.24,46.58,581800.0],["2026-03-31",47.26,48.17,46.17,47.3,625400.0],["2026-04-01",47.77,48.73,46.45,47.4,653200.0],["2026-04-02",47.38,48.14,46.19,47.74,470000.0],["2026-04-06",48.22,49.15,47.21,48.73,506900.0],["2026-04-07",49.84,50.18,48.65,49.41,816500.0],["2026-04-08",51.07,51.07,47.9,48.22,639500.0],["2026-04-09",47.68,47.68,45.22,46.04,569100.0],["2026-04-10",45.87,46.16,44.74,45.87,899900.0],["2026-04-13",46.12,48.04,45.76,47.98,503000.0],["2026-04-14",48.27,49.29,47.98,48.19,352600.0],["2026-04-15",48.76,50.25,48.69,50.11,551800.0],["2026-04-16",51.02,51.79,50.57,51.01,581400.0],["2026-04-17",51.96,52.42,51.37,51.81,584000.0],["2026-04-20",51.5,53.33,51.5,53.27,722100.0],["2026-04-21",53.28,54.6,52.15,52.26,1061100.0],["2026-04-22",52.48,53.11,51.59,52.01,913900.0],["2026-04-23",50.55,50.97,47.1,47.51,1037700.0],["2026-04-24",47.67,49.46,47.19,49.46,738200.0],["2026-04-27",49.14,50.44,48.5,48.56,907600.0],["2026-04-28",49.27,50.72,49.26,50.16,923700.0],["2026-04-29",49.8,52.73,49.18,52.51,2197300.0],["2026-04-30",47.28,50.89,46.66,50.75,3195900.0],["2026-05-01",51.23,53.35,50.67,51.23,1300200.0],["2026-05-04",51.46,53.98,51.18,53.53,1071900.0],["2026-05-05",53.27,53.3,51.91,52.35,1141500.0],["2026-05-06",51.91,51.91,49.1,49.34,609000.0],["2026-05-07",50.52,52.2,50.29,50.69,645900.0],["2026-05-08",50.03,50.95,48.99,50.13,931400.0],["2026-05-11",50.05,50.13,46.49,47.3,1001600.0],["2026-05-12",47.69,48.42,46.97,47.0,748400.0],["2026-05-13",46.21,46.89,44.64,44.7,1236700.0],["2026-05-14",44.98,45.98,44.46,45.08,712200.0],["2026-05-15",45.65,46.67,44.99,45.16,607700.0],["2026-05-18",44.97,47.27,44.93,46.88,782600.0],["2026-05-19",47.89,48.43,46.57,47.23,1254500.0],["2026-05-20",46.4,47.16,44.99,47.08,469400.0],["2026-05-21",46.5,47.23,45.27,46.29,486200.0],["2026-05-22",46.58,47.51,46.0,46.12,453500.0],["2026-05-26",45.44,46.04,44.99,45.42,456300.0],["2026-05-27",44.77,46.57,44.76,44.91,614500.0],["2026-05-28",45.29,46.61,44.5,45.14,1094900.0],["2026-05-29",45.53,47.54,44.99,47.35,1078200.0],["2026-06-01",49.5,52.66,48.47,52.57,1503100.0],["2026-06-02",50.84,51.49,48.01,48.88,745000.0],["2026-06-03",48.24,48.24,44.93,45.42,502100.0],["2026-06-04",46.78,47.01,44.85,44.85,512600.0],["2026-06-05",44.76,46.16,44.49,45.71,818900.0],["2026-06-08",45.1,45.7,44.72,44.82,746100.0],["2026-06-09",44.2,45.15,43.41,44.39,731300.0],["2026-06-10",43.48,45.42,42.98,44.09,583900.0],["2026-06-11",43.5,43.92,42.28,43.32,503700.0],["2026-06-12",43.04,44.22,42.32,43.89,460600.0],["2026-06-15",44.01,45.27,43.2,44.05,505200.0],["2026-06-16",44.45,45.5,43.51,45.13,488500.0],["2026-06-17",45.37,46.21,43.51,43.77,618400.0],["2026-06-18",43.42,43.42,42.47,42.85,1173300.0],["2026-06-22",43.13,43.13,40.79,42.09,655200.0],["2026-06-23",42.83,43.63,42.38,43.27,630200.0],["2026-06-24",43.08,45.36,43.08,45.03,641200.0],["2026-06-25",44.72,45.93,43.5,44.04,506000.0],["2026-06-26",44.45,48.0,44.45,47.91,2874200.0],["2026-06-29",47.71,48.58,46.69,47.16,853900.0],["2026-06-30",46.27,48.32,45.67,48.1,709500.0],["2026-07-01",49.37,51.31,49.37,50.2,1306100.0],["2026-07-02",50.19,52.78,50.08,52.63,1214600.0],["2026-07-06",51.91,53.715,51.17,53.41,493645.30068],["2026-07-07",54.71,55.64,53.89,53.95,606707.176362],["2026-07-08",52.94,52.94,50.9601,51.67,590087.264521],["2026-07-09",50.22,52.24,49.84,52.14,355405.261466],["2026-07-10",53.12,53.44,51.41,51.83,516090.286484],["2026-07-13",52.58,53.61,51.88,52.66,563419.027858],["2026-07-14",50.8,52.48,50.55,51.75,655447.266325],["2026-07-15",52.01,54.39,52.01,52.62,669322.293969],["2026-07-16",53.64,55.75,52.95,55.58,858501.254562],["2026-07-17",54.95,56.834,54.41,54.86,1007746.691904],["2026-07-20",54.29,56.29,54.115,55.58,681302.608814],["2026-07-21",53.99,55.785,53.35,55.14,1089673.014459],["2026-07-22",55.24,55.55,51.71,52.86,1020456.865667],["2026-07-23",53.65,54.11,52.8,52.88,992806.209688],["2026-07-24",53.99,55.44,53.445,54.61,732616.852911],["2026-07-27",55.9,59.17,55.595,58.15,1055054.680707],["2026-07-28",58.2,60.73,58.2,59.24,1334006.978064],["2026-07-29",58.94,61.6951,58.94,60.42,1742278.928662],["2026-07-30",61.735,63.76,58.87,59.07,2001215.135068],["2026-07-31",58.55,61.85,58.01,60.87,1535212.948426],["2026-08-03",61.54,63.69,60.89,62.45,1053076.178844],["2026-08-04",61.3,64.175,61.02,63.98,1014037.603841],["2026-08-05",64.73,65,62.42,63.61,858434.079898],["2026-08-06",62.51,63.63,61.14,63.37,778584.959799],["2026-08-07",64.34,64.6445,62.65,62.81,660730.008044],["2026-08-10",62.76,63.095,61.92,62.81,130396.628299],["2026-08-11",63.09,64.6,62.565,63.36,447159.447091],["2026-08-12",62.01,62.89,61.335,62.55,885266.497752],["2026-08-13",62.87,66.28,62.43,66.22,840650.611045],["2026-08-14",66.56,66.995,64.255,64.73,604343.19335]]}