{"t":"RARE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-01-31",45.8,47.99,41.85,42.25,4392800.0],["2014-02-03",43.95,43.95,38.52,39.0,498200.0],["2014-02-04",38.8,40.25,36.18,36.26,352300.0],["2014-02-05",38.51,38.51,35.15,36.08,296500.0],["2014-02-06",36.84,38.68,35.81,37.24,188500.0],["2014-02-07",36.46,38.29,36.46,37.65,62500.0],["2014-02-10",37.595,39.92,37.595,38.45,90200.0],["2014-02-11",39.83,40.589,38.52,40.13,83500.0],["2014-02-12",40.05,46.0,40.05,44.78,291600.0],["2014-02-13",44.27,44.95,40.51,43.96,169900.0],["2014-02-14",45.11,45.18,42.66,44.0,37900.0],["2014-02-18",44.0,44.995,42.766,43.57,45000.0],["2014-02-19",43.71,44.89,41.43,43.85,104200.0],["2014-02-20",43.64,51.87,43.64,51.35,182000.0],["2014-02-21",51.86,62.48,49.62,59.1,227500.0],["2014-02-24",58.53,59.81,54.16,58.01,165500.0],["2014-02-25",60.0,63.855,58.0,59.0,244400.0],["2014-02-26",58.5,60.521,54.15,56.07,93000.0],["2014-02-27",56.47,57.65,53.74,54.0,95800.0],["2014-02-28",54.0,57.25,53.15,55.76,110000.0],["2014-03-03",51.87,59.31,50.057,55.53,131900.0],["2014-03-04",56.59,59.99,54.63,58.22,98300.0],["2014-03-05",62.34,62.34,58.5,58.75,103800.0],["2014-03-06",58.5,59.29,52.25,54.38,163600.0],["2014-03-07",54.98,58.96,50.05,56.625,147000.0],["2014-03-10",59.06,62.61,55.01,61.97,217900.0],["2014-03-11",64.41,64.89,59.5,62.38,231600.0],["2014-03-12",61.18,66.5,60.5,66.18,77800.0],["2014-03-13",67.18,69.774,56.89,60.48,275900.0],["2014-03-14",57.58,61.68,57.58,60.0,84100.0],["2014-03-17",60.51,61.24,58.91,60.06,83200.0],["2014-03-18",60.0,61.24,59.74,60.44,81000.0],["2014-03-19",60.79,64.72,60.115,62.75,104900.0],["2014-03-20",62.07,62.85,59.19,60.35,91200.0],["2014-03-21",60.58,61.25,55.05,55.05,426100.0],["2014-03-24",55.34,57.961,50.05,51.41,241500.0],["2014-03-25",51.9,54.2,49.37,50.4,189200.0],["2014-03-26",50.5,51.443,49.98,50.69,119000.0],["2014-03-27",51.05,53.25,49.09,49.79,112400.0],["2014-03-28",50.22,51.24,45.0,45.69,212000.0],["2014-03-31",47.0,48.96,44.62,48.89,978500.0],["2014-04-01",49.16,51.91,48.16,51.32,160700.0],["2014-04-02",51.37,53.36,51.32,53.03,125600.0],["2014-04-03",52.83,52.83,48.55,51.74,195700.0],["2014-04-04",51.88,52.225,47.01,50.67,122600.0],["2014-04-07",50.6,52.2,49.393,51.17,90300.0],["2014-04-08",51.0,53.12,49.1,52.8,244800.0],["2014-04-09",53.3,60.0,51.37,58.8,168000.0],["2014-04-10",58.48,58.84,55.0,57.94,148100.0],["2014-04-11",57.55,60.0,56.31,58.99,378300.0],["2014-04-14",59.75,59.75,54.95,55.06,265400.0],["2014-04-15",55.44,55.52,46.57,49.89,638100.0],["2014-04-16",49.91,49.91,44.17,45.22,251900.0],["2014-04-17",44.87,44.87,42.0,42.56,410100.0],["2014-04-21",42.56,43.0,39.39,41.04,277000.0],["2014-04-22",41.19,43.49,39.8,41.43,354100.0],["2014-04-23",41.15,41.5,37.89,38.24,151000.0],["2014-04-24",38.5,38.56,36.22,37.83,165000.0],["2014-04-25",37.56,37.56,35.01,35.25,184000.0],["2014-04-28",35.49,37.86,34.12,36.84,143200.0],["2014-04-29",36.84,38.79,36.69,38.52,149500.0],["2014-04-30",38.49,38.98,36.94,38.78,313500.0],["2014-05-01",38.56,39.88,37.07,38.85,123300.0],["2014-05-02",39.06,39.21,37.97,38.56,72600.0],["2014-05-05",38.24,39.33,38.2,38.54,110100.0],["2014-05-06",38.56,38.56,35.92,36.24,103800.0],["2014-05-07",36.39,37.98,34.44,35.14,166600.0],["2014-05-08",35.04,37.37,34.72,34.93,119100.0],["2014-05-09",34.86,36.67,34.695,36.55,68500.0],["2014-05-12",36.6,37.826,33.7,34.04,248600.0],["2014-05-13",33.86,34.22,33.02,33.44,147400.0],["2014-05-14",33.13,35.49,32.62,35.26,192700.0],["2014-05-15",35.0,37.32,35.0,36.36,148400.0],["2014-05-16",36.3,37.37,34.29,34.48,95300.0],["2014-05-19",34.19,36.02,32.6,33.8,109300.0],["2014-05-20",33.75,34.29,32.376,33.36,182100.0],["2014-05-21",33.43,34.36,32.02,33.74,119600.0],["2014-05-22",33.6,34.715,33.06,34.5,92600.0],["2014-05-23",34.47,35.25,34.0,35.21,51400.0],["2014-05-27",34.65,37.13,34.52,37.1,102300.0],["2014-05-28",37.1,37.25,36.02,36.16,67800.0],["2014-05-29",36.19,38.01,35.998,37.92,45700.0],["2014-05-30",38.09,38.359,37.17,37.56,105100.0],["2014-06-02",37.56,37.99,35.69,37.42,69000.0],["2014-06-03",37.46,37.46,35.52,35.62,111600.0],["2014-06-04",35.55,36.0,32.36,33.55,155900.0],["2014-06-05",33.48,34.36,33.19,34.28,142400.0],["2014-06-06",34.51,35.99,34.51,35.51,62500.0],["2014-06-09",35.61,37.91,35.54,37.85,63600.0],["2014-06-10",37.6,37.99,36.01,36.78,67000.0],["2014-06-11",36.44,36.72,35.12,35.91,119200.0],["2014-06-12",36.08,37.22,35.936,36.98,87700.0],["2014-06-13",37.17,37.85,35.3,36.91,123700.0],["2014-06-16",36.77,40.98,36.55,40.81,142200.0],["2014-06-17",40.63,42.95,39.349,42.58,149300.0],["2014-06-18",42.63,50.93,42.63,48.67,435500.0],["2014-06-19",48.72,49.7,44.05,44.6,178100.0],["2014-06-20",44.87,47.961,42.92,47.49,268900.0],["2014-06-23",47.11,48.76,44.62,44.77,125900.0],["2014-06-24",44.95,49.52,44.95,45.44,185200.0],["2014-06-25",44.84,47.3,43.02,45.48,199900.0],["2014-06-26",45.27,46.26,44.201,44.69,117900.0],["2014-06-27",44.78,45.39,43.5,44.75,144400.0],["2014-06-30",44.76,46.0,44.29,44.89,70800.0],["2014-07-01",45.35,48.48,45.35,47.9,142100.0],["2014-07-02",47.99,49.74,47.52,49.57,75500.0],["2014-07-03",49.98,50.91,49.88,50.31,40000.0],["2014-07-07",50.35,50.35,46.74,46.86,148800.0],["2014-07-08",45.98,45.98,40.57,41.4,511600.0],["2014-07-09",40.5,40.99,37.77,40.0,1887600.0],["2014-07-10",38.99,41.17,37.99,40.37,453700.0],["2014-07-11",40.37,43.77,39.77,42.97,270700.0],["2014-07-14",43.1,44.48,41.63,43.85,280900.0],["2014-07-15",43.62,43.83,41.02,41.99,332800.0],["2014-07-16",43.25,44.59,41.61,42.93,278500.0],["2014-07-17",42.62,44.34,39.21,39.89,365600.0],["2014-07-18",39.74,43.44,39.34,43.0,674600.0],["2014-07-21",43.29,43.73,42.38,43.24,248400.0],["2014-07-22",43.37,43.73,42.58,42.97,141700.0],["2014-07-23",43.4,44.3,42.8,43.05,213300.0],["2014-07-24",43.41,43.87,42.73,43.27,109000.0],["2014-07-25",42.87,43.65,42.55,43.11,164800.0],["2014-07-28",43.02,43.09,40.13,40.67,133800.0],["2014-07-29",40.6,41.98,40.21,41.52,110700.0],["2014-07-30",41.78,44.05,39.8,43.76,395700.0],["2014-07-31",43.38,44.0,42.33,43.7,195900.0],["2014-08-01",43.6,43.97,41.11,42.74,1289900.0],["2014-08-04",43.17,46.08,42.16,45.65,477500.0],["2014-08-05",44.97,48.99,44.26,48.5,402200.0],["2014-08-06",49.24,50.348,47.43,50.0,727200.0],["2014-08-07",49.78,49.98,48.5,49.15,936400.0],["2014-08-08",49.17,50.0,47.87,49.49,669000.0],["2014-08-11",49.84,50.0,48.27,49.15,1373300.0],["2014-08-12",49.21,51.79,48.735,50.44,350400.0],["2014-08-13",50.54,54.48,50.49,53.45,343100.0],["2014-08-14",53.45,54.47,52.09,53.9,131500.0],["2014-08-15",54.14,54.98,52.46,54.01,143200.0],["2014-08-18",54.66,56.24,53.57,56.01,202800.0],["2014-08-19",55.48,57.24,54.31,55.88,608800.0],["2014-08-20",55.46,56.52,54.92,56.03,811100.0],["2014-08-21",56.01,56.15,52.31,53.15,954000.0],["2014-08-22",52.16,53.245,51.82,52.32,737400.0],["2014-08-25",53.12,55.22,52.05,53.33,972800.0],["2014-08-26",53.26,54.29,52.32,52.73,1308900.0],["2014-08-27",52.63,53.81,52.43,52.93,184700.0],["2014-08-28",52.4,54.135,52.4,53.87,358800.0],["2014-08-29",54.4,54.69,52.6,53.36,473800.0],["2014-09-02",52.82,53.76,51.96,53.41,191700.0],["2014-09-03",54.51,59.14,53.46,55.7,561500.0],["2014-09-04",56.34,56.61,54.201,56.06,921300.0],["2014-09-05",55.84,55.93,53.47,54.26,1016600.0],["2014-09-08",54.14,55.76,53.99,54.74,189600.0],["2014-09-09",54.19,57.0,53.82,55.07,359800.0],["2014-09-10",54.82,58.425,54.248,58.06,300300.0],["2014-09-11",57.88,57.96,56.34,57.67,263200.0],["2014-09-12",57.45,58.99,56.54,57.72,473900.0],["2014-09-15",57.56,57.81,55.54,56.625,484600.0],["2014-09-16",56.23,56.74,55.56,56.34,675900.0],["2014-09-17",56.43,57.35,55.43,55.96,281300.0],["2014-09-18",56.39,56.39,55.35,55.69,196900.0],["2014-09-19",55.86,56.07,54.17,54.72,1549800.0],["2014-09-22",54.29,54.66,51.73,54.19,759000.0],["2014-09-23",54.68,56.27,54.39,55.47,317000.0],["2014-09-24",55.71,57.24,55.5,56.66,309900.0],["2014-09-25",56.61,56.76,54.62,56.1,403400.0],["2014-09-26",56.48,57.42,55.63,57.2,238800.0],["2014-09-29",56.41,60.04,56.39,59.77,464100.0],["2014-09-30",59.92,59.92,56.52,56.6,283300.0],["2014-10-01",56.87,57.74,54.13,54.93,839900.0],["2014-10-02",54.76,56.56,54.39,56.06,303300.0],["2014-10-03",56.78,57.42,55.14,57.28,94800.0],["2014-10-06",57.51,58.33,56.75,58.02,408800.0],["2014-10-07",57.55,57.735,53.664,53.73,296900.0],["2014-10-08",53.26,53.905,50.82,53.3,294900.0],["2014-10-09",53.32,54.03,51.13,51.32,274700.0],["2014-10-10",51.27,52.47,49.67,49.9,181800.0],["2014-10-13",50.03,50.52,46.64,47.22,224700.0],["2014-10-14",47.81,48.56,43.98,44.51,342700.0],["2014-10-15",43.63,48.51,42.19,48.28,435400.0],["2014-10-16",48.35,50.16,47.48,48.52,186400.0],["2014-10-17",49.5,50.42,46.63,46.86,303200.0],["2014-10-20",46.21,46.89,44.501,45.92,214500.0],["2014-10-21",46.23,48.0,46.22,47.2,219800.0],["2014-10-22",47.07,47.82,45.0,45.44,221400.0],["2014-10-23",46.34,50.19,45.09,49.73,150900.0],["2014-10-24",49.55,51.35,49.05,50.22,99900.0],["2014-10-27",49.91,50.88,48.78,49.29,84100.0],["2014-10-28",49.6,50.68,48.7,50.0,173200.0],["2014-10-29",49.94,50.665,49.44,49.9,139600.0],["2014-10-30",49.59,50.46,48.18,49.33,153500.0],["2014-10-31",50.42,51.64,46.23,47.01,264500.0],["2014-11-03",46.95,47.42,44.67,44.8,213200.0],["2014-11-04",44.53,44.98,44.0,44.58,149800.0],["2014-11-05",45.1,45.17,43.448,44.59,192500.0],["2014-11-06",44.52,45.18,43.19,44.86,245000.0],["2014-11-07",44.77,45.7,44.14,44.71,244100.0],["2014-11-10",45.11,46.45,40.58,41.16,388800.0],["2014-11-11",40.93,42.93,40.62,42.84,243800.0],["2014-11-12",41.85,44.61,41.37,44.26,160300.0],["2014-11-13",44.3,44.3,43.29,43.63,235600.0],["2014-11-14",43.78,43.96,41.2,41.91,243500.0],["2014-11-17",41.57,42.33,41.04,41.67,161000.0],["2014-11-18",42.17,44.74,41.8,44.56,179000.0],["2014-11-19",44.5,44.91,44.0,44.5,159900.0],["2014-11-20",44.07,44.93,43.32,44.67,113400.0],["2014-11-21",45.51,45.51,43.85,44.09,124300.0],["2014-11-24",44.72,45.56,43.9,44.91,229900.0],["2014-11-25",44.89,45.72,42.77,43.33,279900.0],["2014-11-26",43.26,45.36,43.26,45.04,171500.0],["2014-11-28",44.95,45.49,43.37,43.59,95500.0],["2014-12-01",43.26,43.58,41.07,41.38,204100.0],["2014-12-02",42.38,43.36,41.58,42.55,127100.0],["2014-12-03",42.77,43.61,41.53,43.07,125600.0],["2014-12-04",42.6,43.54,40.14,40.35,288700.0],["2014-12-05",40.32,42.93,39.5,40.35,456300.0],["2014-12-08",40.18,42.445,40.0,40.52,290600.0],["2014-12-09",39.97,42.195,39.97,40.9,323200.0],["2014-12-10",40.22,42.15,39.5,39.55,293400.0],["2014-12-11",39.6,40.0,38.01,39.09,254500.0],["2014-12-12",38.52,41.58,38.51,41.48,241500.0],["2014-12-15",42.15,42.25,39.13,39.76,277900.0],["2014-12-16",39.47,41.55,39.46,40.65,258000.0],["2014-12-17",40.69,44.66,40.69,44.27,247700.0],["2014-12-18",44.91,47.36,44.36,46.65,410700.0],["2014-12-19",47.6,48.79,45.26,48.38,1488000.0],["2014-12-22",48.67,49.74,47.56,49.27,243600.0],["2014-12-23",49.17,49.17,45.17,45.73,224500.0],["2014-12-24",45.8,46.26,43.674,45.17,182200.0],["2014-12-26",45.46,45.46,43.36,44.06,250200.0],["2014-12-29",44.04,44.4,43.29,43.6,281300.0],["2014-12-30",43.81,44.46,43.35,44.04,156100.0],["2014-12-31",44.11,44.4,43.13,43.88,170400.0],["2015-01-02",44.42,46.9,44.27,46.4,148300.0],["2015-01-05",46.21,47.72,45.37,47.5,169700.0],["2015-01-06",47.85,49.79,46.41,47.1,247200.0],["2015-01-07",47.52,49.73,47.07,48.65,161400.0],["2015-01-08",50.55,53.86,50.02,51.9,355800.0],["2015-01-09",52.5,54.89,50.62,54.06,562100.0],["2015-01-12",54.9,56.19,52.35,55.81,580700.0],["2015-01-13",56.68,56.68,51.77,53.32,498000.0],["2015-01-14",51.51,54.875,51.5,53.99,173100.0],["2015-01-15",53.08,53.94,50.339,50.77,168100.0],["2015-01-16",50.95,54.33,50.95,53.26,238700.0],["2015-01-20",54.02,54.02,50.71,52.92,143000.0],["2015-01-21",51.66,51.66,49.41,50.29,617000.0],["2015-01-22",50.44,52.58,48.961,51.87,607700.0],["2015-01-23",51.56,52.93,51.15,52.21,238900.0],["2015-01-26",51.1,58.98,50.83,58.21,382900.0],["2015-01-27",57.42,58.804,56.501,57.51,155400.0],["2015-01-28",57.73,57.85,54.76,56.11,157200.0],["2015-01-29",56.03,58.955,55.16,58.0,152200.0],["2015-01-30",57.55,59.0,57.25,58.1,243800.0],["2015-02-02",58.18,58.77,55.64,56.74,202100.0],["2015-02-03",57.33,57.97,55.55,57.58,179200.0],["2015-02-04",55.83,56.189,49.08,55.23,608900.0],["2015-02-05",54.44,55.05,52.8,54.99,1569900.0],["2015-02-06",55.17,55.499,53.21,53.4,691400.0],["2015-02-09",53.4,54.09,52.25,52.51,337800.0],["2015-02-10",53.2,54.45,52.23,53.65,265300.0],["2015-02-11",54.37,54.99,52.73,53.01,333700.0],["2015-02-12",53.43,54.39,52.134,53.98,202700.0],["2015-02-13",54.25,54.74,53.55,54.1,208600.0],["2015-02-17",54.2,55.0,53.42,54.48,134700.0],["2015-02-18",54.1,55.7,53.61,55.45,343000.0],["2015-02-19",55.46,55.54,54.67,55.38,226800.0],["2015-02-20",55.42,56.09,54.97,55.57,198900.0],["2015-02-23",55.58,56.54,55.0,55.69,172300.0],["2015-02-24",55.71,56.38,52.64,53.59,198200.0],["2015-02-25",53.59,55.98,52.69,55.75,269700.0],["2015-02-26",55.84,56.58,53.83,56.42,153000.0],["2015-02-27",56.11,56.46,53.58,54.27,273500.0],["2015-03-02",54.46,58.27,54.46,57.39,295700.0],["2015-03-03",57.04,57.04,54.9,55.73,167300.0],["2015-03-04",55.13,57.49,54.08,56.77,120100.0],["2015-03-05",57.76,60.0,56.48,59.22,303900.0],["2015-03-06",59.28,61.69,58.51,59.25,594400.0],["2015-03-09",59.73,60.0,55.39,57.19,252400.0],["2015-03-10",56.41,58.17,55.45,56.62,184800.0],["2015-03-11",56.3,58.0,55.91,56.58,199700.0],["2015-03-12",56.89,57.45,55.54,56.83,285700.0],["2015-03-13",56.79,58.18,55.03,57.23,253400.0],["2015-03-16",58.3,59.31,57.8,58.94,398600.0],["2015-03-17",58.74,62.68,58.71,62.21,499600.0],["2015-03-18",61.45,62.71,59.05,60.92,433000.0],["2015-03-19",60.43,64.99,60.24,62.89,465100.0],["2015-03-20",63.45,64.19,60.49,62.06,585400.0],["2015-03-23",61.53,61.53,56.88,59.96,296000.0],["2015-03-24",60.46,61.25,58.06,58.37,233200.0],["2015-03-25",64.45,64.45,55.864,56.63,639900.0],["2015-03-26",56.21,56.48,52.031,54.17,498200.0],["2015-03-27",54.03,57.36,53.73,56.56,309800.0],["2015-03-30",56.68,61.05,56.16,60.95,338300.0],["2015-03-31",61.87,65.35,60.33,62.09,929000.0],["2015-04-01",63.0,63.66,59.23,61.39,430400.0],["2015-04-02",61.63,62.38,60.25,62.2,303100.0],["2015-04-06",61.61,62.35,57.82,58.8,272600.0],["2015-04-07",58.74,60.73,58.37,58.48,310300.0],["2015-04-08",58.02,60.99,58.02,59.95,189300.0],["2015-04-09",60.14,60.76,57.74,60.07,148800.0],["2015-04-10",60.33,62.29,59.61,62.14,165100.0],["2015-04-13",62.0,63.75,62.0,62.9,289400.0],["2015-04-14",63.17,64.68,62.34,63.05,180600.0],["2015-04-15",63.44,64.49,62.09,64.27,195100.0],["2015-04-16",64.64,65.42,64.14,65.0,315700.0],["2015-04-17",64.7,65.07,62.0,62.95,276800.0],["2015-04-20",63.35,63.35,60.5,62.59,96600.0],["2015-04-21",63.28,64.36,61.03,64.22,254700.0],["2015-04-22",64.0,69.67,63.88,66.96,418500.0],["2015-04-23",67.37,69.86,67.02,68.9,290500.0],["2015-04-24",68.9,70.47,68.3,69.65,191100.0],["2015-04-27",69.86,70.69,63.56,63.89,465200.0],["2015-04-28",63.99,65.43,58.0,59.5,499100.0],["2015-04-29",58.99,61.08,58.44,59.52,310300.0],["2015-04-30",59.11,60.125,56.11,56.43,313600.0],["2015-05-01",57.26,60.91,56.95,59.82,380000.0],["2015-05-04",60.22,63.39,60.12,61.67,559500.0],["2015-05-05",61.06,63.54,60.01,62.63,454900.0],["2015-05-06",66.65,70.25,63.44,64.5,1136700.0],["2015-05-07",62.35,64.83,61.63,61.9,740900.0],["2015-05-08",63.2,64.68,61.7,63.0,382100.0],["2015-05-11",63.57,67.69,62.892,67.22,279500.0],["2015-05-12",67.3,75.47,63.49,72.27,883000.0],["2015-05-13",72.04,74.0,70.88,73.76,544600.0],["2015-05-14",73.7,76.16,70.495,75.5,426700.0],["2015-05-15",75.5,79.99,74.37,79.34,481000.0],["2015-05-18",79.67,82.77,78.42,81.41,419800.0],["2015-05-19",81.79,85.93,81.14,83.34,588400.0],["2015-05-20",82.9,84.9,80.25,84.52,319000.0],["2015-05-21",84.56,85.73,83.81,84.89,176200.0],["2015-05-22",84.99,85.79,82.55,83.13,364300.0],["2015-05-26",82.83,83.25,81.23,82.64,410100.0],["2015-05-27",83.23,88.23,83.2,86.74,581900.0],["2015-05-28",86.1,88.27,84.28,88.06,300600.0],["2015-05-29",88.09,89.69,86.65,87.0,346800.0],["2015-06-01",87.43,87.89,84.53,86.65,300300.0],["2015-06-02",89.0,93.48,88.2,92.56,628200.0],["2015-06-03",91.65,95.64,90.76,91.62,448100.0],["2015-06-04",91.03,93.0,86.13,87.03,480500.0],["2015-06-05",87.42,91.0,87.42,89.24,398800.0],["2015-06-08",90.23,91.0,87.02,88.77,233800.0],["2015-06-09",88.23,90.19,86.53,89.05,210500.0],["2015-06-10",88.19,90.97,86.79,89.62,282400.0],["2015-06-11",90.28,90.95,85.61,87.72,332800.0],["2015-06-12",87.45,88.5,85.75,88.27,210900.0],["2015-06-15",87.31,89.67,85.94,88.66,306900.0],["2015-06-16",88.27,92.43,87.94,92.11,351400.0],["2015-06-17",92.62,97.0,92.12,95.0,352200.0],["2015-06-18",95.67,100.72,95.67,97.85,494700.0],["2015-06-19",97.88,100.94,96.23,100.59,609900.0],["2015-06-22",100.99,104.3,99.282,102.97,417700.0],["2015-06-23",102.82,104.25,99.215,103.71,468200.0],["2015-06-24",103.73,104.05,99.789,100.3,381800.0],["2015-06-25",100.41,101.405,96.02,99.83,434100.0],["2015-06-26",100.0,103.46,100.0,103.16,4144500.0],["2015-06-29",102.26,105.97,98.22,98.44,447200.0],["2015-06-30",99.84,102.53,98.19,102.39,303500.0],["2015-07-01",103.61,105.393,102.06,103.86,274500.0],["2015-07-02",104.02,104.77,100.16,102.71,231500.0],["2015-07-06",102.48,104.45,100.05,102.7,274800.0],["2015-07-07",103.22,105.56,100.42,104.38,326200.0],["2015-07-08",102.95,104.4,98.68,99.02,339600.0],["2015-07-09",103.44,113.42,103.44,112.65,754300.0],["2015-07-10",114.45,118.13,111.64,116.94,690000.0],["2015-07-13",118.09,119.85,117.02,118.97,516300.0],["2015-07-14",119.31,127.55,119.01,126.77,498500.0],["2015-07-15",123.5,133.96,122.59,126.2,686900.0],["2015-07-16",124.49,126.5,121.91,124.87,2269900.0],["2015-07-17",125.06,133.28,123.62,132.8,756500.0],["2015-07-20",134.78,137.05,130.97,134.09,662700.0],["2015-07-21",133.0,136.736,125.612,128.2,500000.0],["2015-07-22",127.0,133.32,127.0,131.91,417200.0],["2015-07-23",131.85,134.67,131.01,133.38,473000.0],["2015-07-24",132.06,135.43,130.04,131.36,658500.0],["2015-07-27",125.76,126.54,116.6,117.06,756000.0],["2015-07-28",118.64,122.31,115.07,120.6,426700.0],["2015-07-29",120.04,121.64,110.28,116.44,490300.0],["2015-07-30",116.37,116.54,110.91,115.82,484600.0],["2015-07-31",115.09,121.38,115.09,120.93,709200.0],["2015-08-03",120.44,122.788,116.2,117.76,277500.0],["2015-08-04",118.29,119.17,115.27,116.45,343900.0],["2015-08-05",118.18,122.7,116.57,120.27,289900.0],["2015-08-06",120.89,121.818,110.68,112.47,486900.0],["2015-08-07",112.1,112.47,105.69,109.64,350100.0],["2015-08-10",111.04,116.84,110.76,113.89,341000.0],["2015-08-11",112.62,115.48,110.33,111.9,262300.0],["2015-08-12",109.7,116.8,106.02,114.92,418000.0],["2015-08-13",115.92,119.44,111.89,112.3,304700.0],["2015-08-14",110.18,113.74,106.235,110.51,474700.0],["2015-08-17",109.85,114.98,109.33,114.67,275800.0],["2015-08-18",114.27,117.01,111.14,111.61,476900.0],["2015-08-19",110.66,119.5,109.94,116.99,740500.0],["2015-08-20",115.77,116.4,106.83,108.11,827700.0],["2015-08-21",103.4,108.58,101.93,102.87,925200.0],["2015-08-24",97.98,98.52,91.805,93.51,771800.0],["2015-08-25",97.53,102.71,94.01,99.29,657300.0],["2015-08-26",101.89,107.84,97.15,107.4,697200.0],["2015-08-27",109.78,113.79,104.31,108.1,600100.0],["2015-08-28",107.03,114.83,106.24,113.43,451400.0],["2015-08-31",112.5,115.064,110.56,111.62,365300.0],["2015-09-01",110.0,113.92,108.14,111.08,709500.0],["2015-09-02",112.92,121.76,109.85,121.69,494800.0],["2015-09-03",115.51,119.43,114.0,116.25,523000.0],["2015-09-04",114.86,119.0,113.76,116.29,340400.0],["2015-09-08",118.8,125.17,116.83,124.83,367800.0],["2015-09-09",126.0,127.58,120.0,121.03,276900.0],["2015-09-10",120.74,122.99,119.07,120.58,401200.0],["2015-09-11",119.57,121.985,119.27,121.71,302500.0],["2015-09-14",122.32,124.16,119.25,122.83,261200.0],["2015-09-15",122.88,125.89,121.64,123.75,287000.0],["2015-09-16",124.22,127.58,121.15,124.71,396800.0],["2015-09-17",124.45,133.4,123.62,131.47,346900.0],["2015-09-18",129.11,131.31,128.47,129.91,835200.0],["2015-09-21",130.05,130.83,110.0,111.8,807500.0],["2015-09-22",109.79,111.075,103.01,107.63,735400.0],["2015-09-23",107.65,111.0,105.01,106.41,370000.0],["2015-09-24",105.43,106.29,97.61,101.68,490600.0],["2015-09-25",103.61,103.61,92.13,94.11,607500.0],["2015-09-28",93.02,97.01,84.72,87.89,827700.0],["2015-09-29",88.27,94.87,83.4,86.61,551100.0],["2015-09-30",88.39,96.79,86.445,96.31,654100.0],["2015-10-01",95.32,99.44,90.24,98.98,537700.0],["2015-10-02",96.66,108.0,94.22,104.69,656000.0],["2015-10-05",106.51,107.64,98.14,100.0,407900.0],["2015-10-06",99.47,101.72,89.0,94.12,559400.0],["2015-10-07",94.99,95.9,90.32,95.27,376000.0],["2015-10-08",94.56,99.93,81.81,87.87,704100.0],["2015-10-09",88.05,93.27,85.78,90.7,472800.0],["2015-10-12",91.56,93.0,88.815,89.89,333500.0],["2015-10-13",89.84,89.85,82.11,82.49,703200.0],["2015-10-14",83.3,86.59,79.34,81.13,532400.0],["2015-10-15",81.09,86.156,80.59,84.85,844500.0],["2015-10-16",85.27,89.38,84.49,86.81,455600.0],["2015-10-19",87.01,91.49,83.815,88.94,539700.0],["2015-10-20",88.54,89.09,85.19,85.74,486700.0],["2015-10-21",86.58,88.57,81.54,87.02,323400.0],["2015-10-22",87.31,93.68,84.76,90.72,592600.0],["2015-10-23",92.62,101.54,92.29,96.95,576200.0],["2015-10-26",96.28,100.73,93.33,97.28,356300.0],["2015-10-27",97.03,102.39,96.25,101.25,416300.0],["2015-10-28",101.32,106.53,98.53,106.2,439000.0],["2015-10-29",106.67,108.92,96.554,100.12,368000.0],["2015-10-30",100.36,101.64,98.025,99.35,317400.0],["2015-11-02",100.02,110.35,99.28,109.63,464600.0],["2015-11-03",108.81,111.73,106.08,109.66,418400.0],["2015-11-04",110.19,112.7,108.34,108.57,334300.0],["2015-11-05",108.82,109.56,100.68,103.04,552300.0],["2015-11-06",102.5,105.88,99.12,103.74,415800.0],["2015-11-09",103.33,105.91,101.87,102.33,419700.0],["2015-11-10",100.91,100.91,92.03,97.43,601300.0],["2015-11-11",97.51,102.54,96.017,96.34,224500.0],["2015-11-12",95.58,99.54,93.02,94.71,328300.0],["2015-11-13",94.36,98.42,93.47,95.7,276100.0],["2015-11-16",95.5,97.89,94.01,96.39,217200.0],["2015-11-17",97.08,103.76,95.52,99.94,359200.0],["2015-11-18",99.9,104.96,98.55,103.76,259800.0],["2015-11-19",103.26,105.19,96.26,97.71,245700.0],["2015-11-20",98.4,98.99,93.57,93.92,471900.0],["2015-11-23",93.62,101.46,93.25,98.75,322300.0],["2015-11-24",97.75,98.175,91.88,94.46,418200.0],["2015-11-25",93.85,96.47,93.78,94.93,312500.0],["2015-11-27",95.84,101.65,95.5,100.82,134800.0],["2015-11-30",100.91,100.91,95.77,98.32,231200.0],["2015-12-01",101.02,103.876,98.4,102.35,331400.0],["2015-12-02",102.0,102.0,96.83,98.45,471400.0],["2015-12-03",98.9,101.5,95.37,95.89,573200.0],["2015-12-04",94.89,100.84,92.73,100.28,687700.0],["2015-12-07",100.22,101.7,96.06,97.87,573800.0],["2015-12-08",96.22,104.65,94.38,104.34,486600.0],["2015-12-09",103.68,104.22,101.11,102.69,518200.0],["2015-12-10",102.25,103.0,96.32,100.79,529600.0],["2015-12-11",98.06,101.43,96.52,98.18,335700.0],["2015-12-14",98.6,102.66,97.58,101.91,245400.0],["2015-12-15",102.91,106.29,102.07,105.4,282300.0],["2015-12-16",106.61,111.68,106.61,111.43,364500.0],["2015-12-17",112.0,113.15,107.99,110.37,281700.0],["2015-12-18",109.72,112.095,108.45,109.87,1025900.0],["2015-12-21",110.97,116.37,110.0,113.16,398400.0],["2015-12-22",115.79,115.88,110.02,113.1,258400.0],["2015-12-23",114.01,116.56,112.37,114.31,220200.0],["2015-12-24",114.33,114.89,112.24,113.84,138500.0],["2015-12-28",112.66,114.615,109.8,113.26,199200.0],["2015-12-29",114.45,116.48,113.48,116.2,288500.0],["2015-12-30",116.35,117.12,112.72,113.03,276700.0],["2015-12-31",112.64,116.1,111.73,112.18,317200.0],["2016-01-04",108.8,110.06,101.54,101.86,544300.0],["2016-01-05",102.0,102.75,97.03,98.93,350400.0],["2016-01-06",95.69,96.27,91.78,94.03,420600.0],["2016-01-07",90.97,94.14,89.16,93.03,665100.0],["2016-01-08",93.14,94.4,86.2,86.44,499900.0],["2016-01-11",87.16,87.637,76.88,80.15,718400.0],["2016-01-12",82.85,92.16,79.47,86.51,955800.0],["2016-01-13",87.32,88.846,75.55,76.82,901800.0],["2016-01-14",78.17,82.39,70.49,82.3,666300.0],["2016-01-15",78.13,80.83,76.29,79.63,697300.0],["2016-01-19",81.16,82.619,69.26,71.52,666800.0],["2016-01-20",70.05,78.57,65.75,77.96,770900.0],["2016-01-21",78.96,82.94,73.53,74.71,566700.0],["2016-01-22",76.86,77.9,73.37,75.39,477300.0],["2016-01-25",75.18,80.38,74.69,76.89,604200.0],["2016-01-26",77.36,78.41,70.0,73.67,592600.0],["2016-01-27",73.65,75.21,64.17,64.83,1201300.0],["2016-01-28",65.88,66.71,58.47,61.07,994400.0],["2016-01-29",60.82,63.78,54.0,56.15,1552400.0],["2016-02-01",56.57,62.33,54.855,62.01,957400.0],["2016-02-02",60.81,63.25,59.42,60.78,1124300.0],["2016-02-03",60.96,61.11,51.52,58.46,1167500.0],["2016-02-04",57.89,59.342,52.02,54.26,1258700.0],["2016-02-05",54.15,56.155,53.11,53.85,674900.0],["2016-02-08",52.28,53.85,49.23,50.72,884600.0],["2016-02-09",49.7,54.63,49.0,51.64,1220300.0],["2016-02-10",52.19,56.975,50.36,53.24,1073600.0],["2016-02-11",51.48,54.44,50.01,53.44,515400.0],["2016-02-12",54.33,55.18,51.05,54.77,735800.0],["2016-02-16",55.8,58.9,55.09,57.89,676400.0],["2016-02-17",59.08,63.46,57.5,61.5,726500.0],["2016-02-18",61.86,63.67,59.06,60.52,778900.0],["2016-02-19",60.47,64.84,59.09,63.27,486400.0],["2016-02-22",64.11,65.95,62.39,63.72,673500.0],["2016-02-23",62.74,64.19,60.65,60.83,745900.0],["2016-02-24",60.02,62.99,58.24,62.74,496200.0],["2016-02-25",62.7,64.97,60.03,60.85,638300.0],["2016-02-26",60.52,63.87,59.11,62.3,589700.0],["2016-02-29",62.56,64.77,60.04,60.99,866600.0],["2016-03-01",61.63,64.85,59.46,64.7,814700.0],["2016-03-02",64.0,70.0,63.525,67.78,981000.0],["2016-03-03",67.7,68.65,62.6,63.38,618700.0],["2016-03-04",64.17,65.19,62.0,62.74,660200.0],["2016-03-07",62.24,66.38,60.53,65.82,643300.0],["2016-03-08",66.5,67.0,61.52,61.9,812400.0],["2016-03-09",62.35,62.93,57.995,58.61,931300.0],["2016-03-10",59.09,61.029,53.25,54.95,965700.0],["2016-03-11",56.01,60.6,55.0,60.0,842200.0],["2016-03-14",59.93,61.9,58.03,58.7,647900.0],["2016-03-15",57.77,58.17,53.59,54.73,529400.0],["2016-03-16",54.22,55.68,52.1,53.43,562000.0],["2016-03-17",53.44,54.777,50.22,54.28,679700.0],["2016-03-18",54.63,57.62,51.015,56.32,1242500.0],["2016-03-21",55.79,58.61,55.43,57.69,928200.0],["2016-03-22",57.27,63.88,57.27,62.42,942000.0],["2016-03-23",62.09,63.72,58.49,58.8,1023100.0],["2016-03-24",58.4,61.97,56.2,59.02,557500.0],["2016-03-28",59.6,60.72,56.64,56.81,480100.0],["2016-03-29",56.82,59.36,54.3,59.13,573900.0],["2016-03-30",59.89,62.199,57.17,57.3,796200.0],["2016-03-31",57.8,64.36,57.065,63.31,617700.0],["2016-04-01",63.15,66.96,62.282,66.46,519400.0],["2016-04-04",66.93,70.48,66.135,67.62,759600.0],["2016-04-05",66.96,70.78,66.4,67.62,549600.0],["2016-04-06",67.8,74.96,67.46,73.51,667900.0],["2016-04-07",72.62,78.13,69.745,70.14,616900.0],["2016-04-08",71.58,72.0,66.75,70.65,597200.0],["2016-04-11",71.07,71.07,66.8,66.98,456700.0],["2016-04-12",66.8,69.59,65.08,69.25,462400.0],["2016-04-13",69.48,71.72,67.95,71.34,344600.0],["2016-04-14",71.65,71.91,68.4,70.94,367800.0],["2016-04-15",70.74,71.5,68.8,70.85,281800.0],["2016-04-18",70.36,73.83,69.44,73.7,439700.0],["2016-04-19",73.45,73.73,69.59,69.86,598200.0],["2016-04-20",70.39,71.42,68.71,70.51,385900.0],["2016-04-21",71.52,75.48,70.065,75.41,528500.0],["2016-04-22",75.73,76.41,72.44,76.02,454600.0],["2016-04-25",76.31,76.97,72.97,73.19,427500.0],["2016-04-26",72.57,72.62,70.45,70.88,404900.0],["2016-04-27",71.02,71.02,67.65,69.58,425800.0],["2016-04-28",69.33,70.72,67.56,68.0,372600.0],["2016-04-29",67.77,69.22,65.051,67.62,462700.0],["2016-05-02",67.75,69.58,65.54,69.46,405800.0],["2016-05-03",68.77,69.71,65.37,65.56,573500.0],["2016-05-04",65.46,66.37,62.51,63.09,586100.0],["2016-05-05",63.6,63.6,59.88,62.45,413900.0],["2016-05-06",61.61,64.85,60.4,63.16,480800.0],["2016-05-09",63.51,66.06,61.91,64.36,524700.0],["2016-05-10",62.44,65.46,59.85,63.55,669900.0],["2016-05-11",63.68,64.53,59.2,59.43,672200.0],["2016-05-12",59.99,60.6,56.25,58.56,569900.0],["2016-05-13",58.2,60.61,57.41,59.26,329100.0],["2016-05-16",59.38,62.12,58.71,59.49,570200.0],["2016-05-17",59.17,61.2,57.85,58.88,632100.0],["2016-05-18",58.44,63.3,58.44,63.18,415300.0],["2016-05-19",62.87,64.59,60.29,61.46,560200.0],["2016-05-20",61.35,64.239,60.44,64.01,550500.0],["2016-05-23",64.09,67.09,63.7,65.19,417500.0],["2016-05-24",65.95,69.19,64.65,68.28,696500.0],["2016-05-25",68.54,71.105,67.76,68.59,642400.0],["2016-05-26",68.39,70.86,67.27,69.53,483700.0],["2016-05-27",69.12,69.55,67.23,68.57,537000.0],["2016-05-31",69.72,74.68,69.72,73.1,1335000.0],["2016-06-01",72.4,73.7,70.26,70.57,685700.0],["2016-06-02",70.48,74.97,70.25,73.69,934100.0],["2016-06-03",73.05,73.05,67.55,69.53,722500.0],["2016-06-06",69.26,73.16,66.32,72.95,641200.0],["2016-06-07",71.67,71.855,68.62,70.17,687500.0],["2016-06-08",70.8,71.585,69.12,71.28,643500.0],["2016-06-09",70.33,71.93,65.69,65.85,733800.0],["2016-06-10",65.44,65.475,61.5,61.58,980800.0],["2016-06-13",61.29,62.2,59.16,60.01,765700.0],["2016-06-14",59.89,61.92,59.735,61.0,803800.0],["2016-06-15",61.59,63.86,61.02,62.64,843900.0],["2016-06-16",62.16,62.16,59.16,59.76,666500.0],["2016-06-17",58.74,58.825,54.72,54.99,1346600.0],["2016-06-20",56.28,57.15,54.09,54.5,978800.0],["2016-06-21",54.86,54.86,51.14,52.03,1098800.0],["2016-06-22",51.94,54.99,50.27,52.4,895700.0],["2016-06-23",52.99,53.53,50.81,51.95,816400.0],["2016-06-24",48.83,50.24,48.52,49.17,1024700.0],["2016-06-27",48.18,49.65,46.52,47.26,975100.0],["2016-06-28",48.49,50.97,48.38,50.73,1158100.0],["2016-06-29",52.16,52.18,48.88,49.75,887200.0],["2016-06-30",49.68,50.605,48.21,48.91,692000.0],["2016-07-01",49.19,52.2,49.04,51.71,547500.0],["2016-07-05",51.0,51.0,49.06,49.99,673900.0],["2016-07-06",49.54,51.95,49.25,51.76,488700.0],["2016-07-07",52.97,53.88,52.16,52.5,846900.0],["2016-07-08",52.55,54.15,51.75,53.35,513600.0],["2016-07-11",53.73,55.369,52.68,52.88,691300.0],["2016-07-12",54.43,57.075,53.316,54.4,1039900.0],["2016-07-13",54.6,55.52,50.64,50.85,871700.0],["2016-07-14",52.19,52.92,48.33,49.54,1054500.0],["2016-07-15",51.14,53.78,49.97,53.17,1060000.0],["2016-07-18",53.46,54.39,51.874,53.53,700300.0],["2016-07-19",53.35,53.75,50.25,50.55,771600.0],["2016-07-20",50.8,53.78,50.58,52.77,679500.0],["2016-07-21",53.0,53.986,51.5,52.32,443600.0],["2016-07-22",52.71,53.96,51.89,53.73,593100.0],["2016-07-25",53.93,54.58,53.0,54.22,375200.0],["2016-07-26",53.95,58.168,53.65,57.19,935200.0],["2016-07-27",57.49,61.67,57.49,61.43,1211700.0],["2016-07-28",61.27,63.17,60.33,61.01,581400.0],["2016-07-29",61.09,63.5,60.85,63.28,628100.0],["2016-08-01",63.44,65.12,62.694,63.53,556900.0],["2016-08-02",63.22,64.92,61.87,63.33,420300.0],["2016-08-03",63.14,65.11,62.65,65.04,300300.0],["2016-08-04",65.4,67.59,63.88,64.24,331200.0],["2016-08-05",64.59,66.62,64.05,66.4,267700.0],["2016-08-08",66.41,67.01,64.04,65.35,396100.0],["2016-08-09",66.01,66.24,62.47,64.97,456100.0],["2016-08-10",64.72,64.99,62.75,63.28,420700.0],["2016-08-11",63.72,69.36,63.5,68.35,1028100.0],["2016-08-12",68.0,68.29,64.52,66.54,645300.0],["2016-08-15",66.86,68.725,66.55,67.59,433900.0],["2016-08-16",67.55,67.55,64.87,65.66,448000.0],["2016-08-17",65.69,65.79,64.57,65.07,410800.0],["2016-08-18",65.14,66.07,64.18,65.84,346500.0],["2016-08-19",65.67,67.25,65.17,66.0,338600.0],["2016-08-22",66.99,68.27,66.0,68.1,776400.0],["2016-08-23",68.53,70.6,67.94,69.36,856000.0],["2016-08-24",69.07,70.0,63.32,64.1,905200.0],["2016-08-25",64.15,65.38,62.01,63.2,547700.0],["2016-08-26",62.91,67.75,62.91,65.5,703900.0],["2016-08-29",65.65,66.33,64.1,65.02,352300.0],["2016-08-30",64.89,67.5,64.73,66.81,544700.0],["2016-08-31",66.67,66.81,65.392,65.92,514500.0],["2016-09-01",66.26,66.72,64.99,66.275,280800.0],["2016-09-02",66.62,67.16,64.57,65.13,353000.0],["2016-09-06",65.66,69.3,65.29,67.38,594300.0],["2016-09-07",67.64,69.95,67.26,68.03,400800.0],["2016-09-08",68.12,69.78,67.28,69.65,412000.0],["2016-09-09",68.52,69.6,66.32,66.41,493600.0],["2016-09-12",65.67,71.59,65.67,71.39,561600.0],["2016-09-13",70.57,71.21,67.555,69.88,568500.0],["2016-09-14",70.23,72.36,69.53,72.13,545500.0],["2016-09-15",72.3,74.73,71.71,74.19,518800.0],["2016-09-16",73.81,77.27,72.92,77.12,846400.0],["2016-09-19",78.32,81.4,75.86,76.58,1159500.0],["2016-09-20",77.62,78.623,75.16,75.95,851500.0],["2016-09-21",76.56,76.895,71.13,73.79,1344400.0],["2016-09-22",74.61,75.19,72.85,74.05,398900.0],["2016-09-23",74.34,75.31,72.5,72.6,511100.0],["2016-09-26",72.13,73.075,70.765,71.25,342100.0],["2016-09-27",71.09,72.82,70.51,72.74,428800.0],["2016-09-28",72.71,73.83,70.27,71.56,449700.0],["2016-09-29",71.26,71.835,68.46,68.58,685600.0],["2016-09-30",68.66,72.42,68.15,70.94,460900.0],["2016-10-03",70.5,71.915,68.86,70.85,478100.0],["2016-10-04",71.06,71.93,69.765,70.03,291800.0],["2016-10-05",70.71,75.48,70.15,72.85,652700.0],["2016-10-06",71.82,72.48,69.205,69.76,690100.0],["2016-10-07",69.66,71.85,68.51,70.84,583800.0],["2016-10-10",71.88,73.55,71.21,72.92,365800.0],["2016-10-11",72.07,73.275,69.5,70.04,558400.0],["2016-10-12",70.05,70.96,64.88,65.51,696600.0],["2016-10-13",64.56,67.2,64.26,66.18,611400.0],["2016-10-14",66.75,67.29,61.54,61.57,598100.0],["2016-10-17",61.78,62.075,59.96,60.75,424000.0],["2016-10-18",61.73,62.86,61.43,62.14,310100.0],["2016-10-19",62.28,62.81,60.28,61.55,390200.0],["2016-10-20",62.22,66.84,61.71,66.61,854600.0],["2016-10-21",66.47,67.1,65.11,66.4,1233200.0],["2016-10-24",66.91,68.36,65.59,65.97,381300.0],["2016-10-25",66.02,66.715,62.98,63.05,345700.0],["2016-10-26",62.82,64.432,61.98,63.13,507900.0],["2016-10-27",64.13,64.77,62.42,62.77,489400.0],["2016-10-28",62.44,64.39,59.29,62.62,599600.0],["2016-10-31",62.73,63.22,58.88,58.99,423200.0],["2016-11-01",59.47,61.12,58.1,60.22,573700.0],["2016-11-02",59.83,59.99,57.68,58.04,534700.0],["2016-11-03",58.09,58.09,52.6,52.7,868100.0],["2016-11-04",53.25,56.34,53.25,55.25,791900.0],["2016-11-07",56.55,59.36,55.25,58.54,856700.0],["2016-11-08",57.54,61.76,56.32,61.17,951500.0],["2016-11-09",67.27,76.31,64.13,71.72,1323100.0],["2016-11-10",72.45,80.96,72.45,78.72,1639700.0],["2016-11-11",74.36,82.48,73.51,82.06,1333900.0],["2016-11-14",79.69,83.67,76.35,81.74,1132100.0],["2016-11-15",80.87,83.11,78.491,81.43,702200.0],["2016-11-16",81.21,83.69,77.03,77.84,589700.0],["2016-11-17",78.47,81.69,76.12,81.42,507000.0],["2016-11-18",81.18,83.0,79.67,82.72,469400.0],["2016-11-21",82.81,84.84,80.94,84.66,437700.0],["2016-11-22",84.97,85.52,80.11,80.75,610700.0],["2016-11-23",78.57,86.1,76.94,85.81,572700.0],["2016-11-25",85.3,86.77,83.0,86.74,247800.0],["2016-11-28",86.27,86.27,80.45,81.67,711200.0],["2016-11-29",82.09,84.88,79.31,84.19,574700.0],["2016-11-30",85.0,85.292,77.55,78.29,898100.0],["2016-12-01",79.29,79.755,74.59,74.69,751200.0],["2016-12-02",74.37,77.455,74.32,74.55,518500.0],["2016-12-05",76.03,79.78,75.48,76.83,531400.0],["2016-12-06",77.06,77.638,73.76,76.92,585800.0],["2016-12-07",75.58,76.46,71.22,71.33,664800.0],["2016-12-08",70.99,72.5,68.47,71.96,770600.0],["2016-12-09",72.66,75.01,70.03,70.74,539800.0],["2016-12-12",70.21,71.7,69.31,70.59,524500.0],["2016-12-13",71.48,72.26,69.14,69.51,562200.0],["2016-12-14",69.6,71.25,69.21,70.48,386200.0],["2016-12-15",70.92,72.53,69.32,72.34,548100.0],["2016-12-16",72.25,74.79,71.36,72.25,1267500.0],["2016-12-19",71.91,73.5,71.17,71.34,418100.0],["2016-12-20",72.08,73.48,71.67,72.95,305100.0],["2016-12-21",73.11,74.87,71.19,72.22,346600.0],["2016-12-22",72.48,72.98,70.42,71.28,288900.0],["2016-12-23",71.22,74.03,70.76,73.79,497500.0],["2016-12-27",74.27,75.9,73.44,73.86,340900.0],["2016-12-28",74.02,74.05,71.1,71.22,343700.0],["2016-12-29",71.36,72.34,69.45,70.16,253300.0],["2016-12-30",70.28,71.16,69.66,70.31,241200.0],["2017-01-03",71.38,72.57,69.39,69.97,320100.0],["2017-01-04",70.31,76.21,70.31,75.45,465600.0],["2017-01-05",75.6,77.05,73.61,76.37,390300.0],["2017-01-06",76.25,78.595,75.79,76.97,408000.0],["2017-01-09",77.21,77.765,74.21,74.77,603300.0],["2017-01-10",75.23,75.94,72.36,73.85,364600.0],["2017-01-11",73.6,74.335,69.77,71.1,574000.0],["2017-01-12",70.0,74.18,69.49,72.97,314500.0],["2017-01-13",72.93,75.395,72.42,73.01,371400.0],["2017-01-17",72.19,72.19,69.03,69.19,544900.0],["2017-01-18",69.6,70.89,68.3,70.75,383000.0],["2017-01-19",70.59,71.25,69.3,69.86,299000.0],["2017-01-20",70.02,70.5,68.3,68.7,389900.0],["2017-01-23",68.65,69.14,67.23,68.39,350300.0],["2017-01-24",68.63,70.24,66.66,70.045,358200.0],["2017-01-25",70.95,71.38,69.14,69.86,208300.0],["2017-01-26",69.89,70.81,68.21,68.66,219100.0],["2017-01-27",68.72,69.98,68.52,69.15,184100.0],["2017-01-30",68.65,68.845,66.055,67.8,241700.0],["2017-01-31",67.03,75.1,66.56,75.01,539900.0],["2017-02-01",75.57,76.02,73.685,75.0,508700.0],["2017-02-02",74.45,76.19,73.54,73.88,378700.0],["2017-02-03",74.49,74.75,73.72,74.11,485600.0],["2017-02-06",73.89,74.48,72.6,73.99,397800.0],["2017-02-07",73.99,75.0,72.54,72.91,423800.0],["2017-02-08",72.37,72.84,71.03,71.38,425700.0],["2017-02-09",71.52,73.89,71.52,73.66,1055000.0],["2017-02-10",73.87,74.5,72.26,73.9,371900.0],["2017-02-13",74.5,75.5,74.15,74.77,359700.0],["2017-02-14",74.68,76.34,73.91,76.24,283500.0],["2017-02-15",76.12,77.2,74.98,76.76,347300.0],["2017-02-16",77.58,77.58,74.94,76.82,432500.0],["2017-02-17",78.25,78.25,72.875,76.91,708300.0],["2017-02-21",77.23,78.71,76.39,76.92,453200.0],["2017-02-22",77.0,78.82,76.53,78.18,360000.0],["2017-02-23",78.29,78.47,75.03,76.88,468900.0],["2017-02-24",75.9,77.57,73.69,77.47,280000.0],["2017-02-27",77.55,85.58,77.31,85.16,1120200.0],["2017-02-28",84.65,87.223,83.086,85.08,728400.0],["2017-03-01",86.93,89.27,85.21,88.8,790700.0],["2017-03-02",89.0,91.345,85.22,85.46,533300.0],["2017-03-03",85.68,88.28,85.56,88.25,411400.0],["2017-03-06",87.57,88.67,86.43,87.71,255100.0],["2017-03-07",86.5,88.64,84.86,85.15,449900.0],["2017-03-08",85.31,87.28,84.26,85.78,302800.0],["2017-03-09",85.97,87.32,85.2,86.28,228800.0],["2017-03-10",87.16,87.16,84.79,85.97,262800.0],["2017-03-13",85.63,85.68,84.14,84.22,269400.0],["2017-03-14",83.38,85.185,82.56,84.39,318500.0],["2017-03-15",84.73,88.59,82.53,88.11,482900.0],["2017-03-16",87.67,88.95,85.13,85.565,362100.0],["2017-03-17",84.48,86.14,84.01,84.61,941700.0],["2017-03-20",84.73,85.74,83.4,85.07,290300.0],["2017-03-21",85.74,85.775,77.45,77.72,463500.0],["2017-03-22",77.73,79.92,77.25,78.36,591400.0],["2017-03-23",73.11,73.88,70.51,71.99,2164000.0],["2017-03-24",72.38,72.38,67.91,70.32,1376800.0],["2017-03-27",69.0,71.41,68.47,69.98,585500.0],["2017-03-28",69.87,70.79,66.85,67.66,596300.0],["2017-03-29",66.98,67.96,66.6,66.72,516100.0],["2017-03-30",66.59,67.44,65.55,67.3,543400.0],["2017-03-31",67.3,68.45,66.68,67.78,667400.0],["2017-04-03",67.42,68.46,64.635,64.7,699100.0],["2017-04-04",64.63,66.13,64.411,64.97,511700.0],["2017-04-05",65.29,65.74,61.22,61.71,639900.0],["2017-04-06",61.15,63.259,58.32,58.59,947900.0],["2017-04-07",58.44,60.11,58.06,58.83,422300.0],["2017-04-10",58.94,59.36,57.37,57.51,301600.0],["2017-04-11",57.34,58.965,56.17,57.69,459400.0],["2017-04-12",57.89,58.71,57.2,57.66,364300.0],["2017-04-13",57.4,60.41,57.05,60.28,534300.0],["2017-04-17",59.69,61.46,59.605,61.45,425300.0],["2017-04-18",60.92,63.94,59.45,60.08,700200.0],["2017-04-19",65.05,66.17,60.1,60.89,4408300.0],["2017-04-20",60.85,62.53,59.62,62.04,887600.0],["2017-04-21",61.74,62.398,59.95,60.57,669500.0],["2017-04-24",61.42,62.16,61.03,61.31,327300.0],["2017-04-25",62.34,65.16,62.05,65.02,752900.0],["2017-04-26",65.09,66.33,64.69,65.68,353700.0],["2017-04-27",65.8,66.13,64.51,64.54,303500.0],["2017-04-28",64.76,65.01,63.45,64.39,233300.0],["2017-05-01",64.64,64.65,62.5,63.42,452400.0],["2017-05-02",63.38,64.15,59.9,61.0,730100.0],["2017-05-03",60.72,61.28,58.35,59.91,665900.0],["2017-05-04",60.32,61.54,60.05,61.22,529700.0],["2017-05-05",62.25,62.75,59.33,61.08,586900.0],["2017-05-08",60.69,61.0,59.42,60.09,355800.0],["2017-05-09",60.62,62.08,59.83,61.38,305600.0],["2017-05-10",60.98,61.44,59.06,59.39,270900.0],["2017-05-11",58.9,59.52,57.055,57.69,457700.0],["2017-05-12",57.64,58.66,57.14,57.95,350700.0],["2017-05-15",58.18,59.235,57.66,58.86,203900.0],["2017-05-16",58.17,59.59,58.17,59.38,171000.0],["2017-05-17",58.08,59.49,57.68,58.31,367800.0],["2017-05-18",58.29,59.8,58.23,59.01,255000.0],["2017-05-19",59.1,59.54,57.39,57.47,286100.0],["2017-05-22",57.6,57.71,56.43,57.38,234800.0],["2017-05-23",57.64,57.75,56.3,57.55,262100.0],["2017-05-24",57.54,61.04,56.75,60.01,442300.0],["2017-05-25",60.27,60.61,57.98,58.52,313300.0],["2017-05-26",57.45,58.61,55.55,55.91,304500.0],["2017-05-30",55.75,56.0,52.96,53.01,325300.0],["2017-05-31",53.42,54.54,51.67,53.85,278000.0],["2017-06-01",54.21,57.71,54.025,56.61,412100.0],["2017-06-02",56.64,57.87,56.22,56.84,432600.0],["2017-06-05",57.3,57.9,55.1,56.23,319000.0],["2017-06-06",55.49,58.6,55.31,57.27,602600.0],["2017-06-07",57.66,58.118,55.45,55.78,371200.0],["2017-06-08",55.41,57.0,55.23,56.93,301300.0],["2017-06-09",57.09,59.76,56.135,57.31,562100.0],["2017-06-12",57.37,57.92,54.15,54.77,727000.0],["2017-06-13",54.97,58.7,54.39,58.67,617300.0],["2017-06-14",58.76,63.04,57.92,61.73,664100.0],["2017-06-15",61.21,63.68,60.18,61.85,378400.0],["2017-06-16",61.16,63.035,60.6,62.48,929100.0],["2017-06-19",62.78,65.07,62.413,63.87,362300.0],["2017-06-20",64.0,67.53,62.9,63.38,418100.0],["2017-06-21",63.86,66.53,63.22,66.4,464300.0],["2017-06-22",66.4,67.98,63.08,65.66,562000.0],["2017-06-23",65.62,66.91,63.7,66.42,539500.0],["2017-06-26",66.42,67.29,65.01,65.29,247900.0],["2017-06-27",65.36,65.63,60.33,60.61,454200.0],["2017-06-28",61.29,63.96,59.98,63.09,344500.0],["2017-06-29",63.15,63.26,60.361,61.88,298500.0],["2017-06-30",61.98,62.635,60.79,62.11,313900.0],["2017-07-03",62.3,63.95,61.6,63.81,164400.0],["2017-07-05",63.61,66.85,62.73,66.72,424200.0],["2017-07-06",66.05,66.23,62.97,63.28,273100.0],["2017-07-07",63.95,64.245,63.12,63.92,149300.0],["2017-07-10",63.77,64.095,61.18,61.48,238900.0],["2017-07-11",61.58,64.07,61.48,63.76,192200.0],["2017-07-12",64.25,64.71,62.94,63.42,235700.0],["2017-07-13",63.42,65.58,61.58,64.83,244900.0],["2017-07-14",64.8,65.71,64.22,64.36,182500.0],["2017-07-17",64.88,69.743,64.88,66.29,397700.0],["2017-07-18",66.24,67.325,65.32,66.83,183000.0],["2017-07-19",67.57,69.42,67.29,68.06,275800.0],["2017-07-20",68.35,71.34,67.61,70.99,322000.0],["2017-07-21",71.55,71.99,69.31,70.06,239300.0],["2017-07-24",70.06,71.85,69.44,71.59,287100.0],["2017-07-25",71.5,71.505,69.28,70.84,229400.0],["2017-07-26",70.95,71.39,70.01,70.83,197900.0],["2017-07-27",71.52,71.77,66.9,67.74,296200.0],["2017-07-28",66.08,67.88,64.18,66.99,324400.0],["2017-07-31",66.88,67.69,65.93,66.32,185900.0],["2017-08-01",66.92,68.098,63.11,63.34,304900.0],["2017-08-02",63.49,63.61,61.52,62.59,201900.0],["2017-08-03",62.72,63.72,61.56,62.59,219100.0],["2017-08-04",62.77,63.68,62.29,63.3,168700.0],["2017-08-07",63.16,64.47,62.29,64.07,126900.0],["2017-08-08",63.96,65.93,63.33,64.14,203500.0],["2017-08-09",63.65,65.055,61.96,62.78,124800.0],["2017-08-10",62.28,62.36,59.94,60.12,236200.0],["2017-08-11",60.87,60.93,58.3,59.44,229400.0],["2017-08-14",59.91,61.0,59.31,60.79,176300.0],["2017-08-15",61.03,61.59,60.006,60.98,144000.0],["2017-08-16",60.99,62.51,60.55,61.34,146100.0],["2017-08-17",60.35,61.775,57.91,57.95,215800.0],["2017-08-18",57.39,58.2,56.44,56.51,263300.0],["2017-08-21",56.46,56.96,55.63,56.91,143400.0],["2017-08-22",57.31,59.04,57.0,58.85,387400.0],["2017-08-23",51.0,52.34,50.49,51.02,1600400.0],["2017-08-24",51.12,51.98,51.105,51.43,445900.0],["2017-08-25",51.61,51.83,51.01,51.4,385900.0],["2017-08-28",52.05,53.02,51.45,53.0,326900.0],["2017-08-29",52.2,55.34,52.06,54.35,351600.0],["2017-08-30",54.94,56.835,54.69,56.24,342700.0],["2017-08-31",55.75,58.04,55.19,57.06,469600.0],["2017-09-01",57.5,58.045,56.11,56.32,415000.0],["2017-09-05",56.17,56.68,53.665,54.52,248000.0],["2017-09-06",54.66,54.935,51.37,52.78,312900.0],["2017-09-07",51.96,52.37,49.965,50.0,557700.0],["2017-09-08",49.98,50.522,49.565,49.96,291900.0],["2017-09-11",51.03,51.24,49.98,50.51,288400.0],["2017-09-12",50.66,51.185,49.751,50.27,301900.0],["2017-09-13",50.34,51.25,49.61,49.79,311800.0],["2017-09-14",51.0,54.3,50.38,53.38,742500.0],["2017-09-15",53.54,55.25,53.0,55.23,694400.0],["2017-09-18",55.17,55.63,52.81,52.99,303800.0],["2017-09-19",52.92,53.6,51.44,51.9,227200.0],["2017-09-20",51.88,52.83,51.57,52.63,273700.0],["2017-09-21",52.87,54.75,51.99,52.52,407100.0],["2017-09-22",52.32,52.78,51.48,52.16,387700.0],["2017-09-25",52.5,54.25,52.08,53.05,242800.0],["2017-09-26",52.89,52.89,51.86,52.29,207800.0],["2017-09-27",52.5,53.59,52.5,53.01,231600.0],["2017-09-28",53.23,54.0,52.68,53.98,184600.0],["2017-09-29",53.88,54.41,52.9,53.26,217900.0],["2017-10-02",53.67,57.32,53.55,57.32,334800.0],["2017-10-03",58.0,58.0,55.14,56.76,433300.0],["2017-10-04",56.44,57.49,55.439,56.59,168000.0],["2017-10-05",56.58,57.4,55.38,55.81,233300.0],["2017-10-06",55.68,56.24,53.67,54.31,345600.0],["2017-10-09",54.6,55.34,53.57,53.81,144100.0],["2017-10-10",54.2,54.53,53.54,54.01,296900.0],["2017-10-11",54.11,55.38,53.51,54.9,332800.0],["2017-10-12",54.89,55.445,54.06,54.46,286000.0],["2017-10-13",54.18,54.307,53.32,53.95,292900.0],["2017-10-16",54.25,55.17,53.73,54.52,208200.0],["2017-10-17",54.33,54.96,53.34,53.46,350700.0],["2017-10-18",53.75,53.86,52.28,52.43,283200.0],["2017-10-19",52.63,52.67,50.63,51.51,345000.0],["2017-10-20",52.02,52.09,50.36,51.51,774500.0],["2017-10-23",52.08,52.17,50.36,50.4,248200.0],["2017-10-24",50.41,50.625,48.52,49.68,441600.0],["2017-10-25",49.61,49.88,47.55,47.66,391500.0],["2017-10-26",47.55,48.13,45.04,45.9,633900.0],["2017-10-27",45.93,46.54,44.75,46.52,619100.0],["2017-10-30",46.03,46.56,44.558,45.19,400900.0],["2017-10-31",45.67,46.7,44.66,46.09,477900.0],["2017-11-01",47.0,48.9,46.83,47.99,771300.0],["2017-11-02",47.66,49.04,47.275,48.25,417400.0],["2017-11-03",47.47,51.06,47.47,49.53,769000.0],["2017-11-06",49.08,49.75,46.9,47.21,399200.0],["2017-11-07",47.55,47.55,44.72,45.48,506300.0],["2017-11-08",45.11,45.72,44.45,45.29,394100.0],["2017-11-09",44.93,46.67,44.8,46.26,326200.0],["2017-11-10",46.35,48.46,46.01,47.41,484700.0],["2017-11-13",47.24,48.77,47.01,48.67,318100.0],["2017-11-14",48.24,48.85,44.02,45.55,555600.0],["2017-11-15",44.9,47.98,44.03,47.32,741100.0],["2017-11-16",47.5,49.0,47.01,48.22,495500.0],["2017-11-17",47.9,49.27,46.35,48.11,549100.0],["2017-11-20",48.11,48.26,47.1,47.84,223000.0],["2017-11-21",48.14,49.14,47.615,48.13,426900.0],["2017-11-22",48.55,49.88,48.36,48.94,266700.0],["2017-11-24",49.27,49.47,48.32,48.91,145300.0],["2017-11-27",49.02,49.6,47.24,47.45,298200.0],["2017-11-28",47.65,47.65,45.805,46.53,423900.0],["2017-11-29",46.76,48.15,46.46,47.76,496200.0],["2017-11-30",48.0,50.88,47.005,50.49,537000.0],["2017-12-01",50.06,52.112,48.961,51.7,645700.0],["2017-12-04",53.0,54.355,51.14,51.76,979400.0],["2017-12-05",51.91,53.05,49.31,49.96,1219700.0],["2017-12-06",49.88,50.93,47.83,48.78,534000.0],["2017-12-07",48.59,48.66,46.1,46.17,566400.0],["2017-12-08",46.78,47.51,45.3,45.57,496200.0],["2017-12-11",46.11,46.69,45.22,45.24,405800.0],["2017-12-12",45.53,45.64,43.38,44.51,514900.0],["2017-12-13",44.45,45.43,43.61,45.19,339100.0],["2017-12-14",45.3,45.85,43.85,44.02,313600.0],["2017-12-15",44.29,45.62,43.97,44.68,757100.0],["2017-12-18",45.0,45.8,43.14,43.54,420400.0],["2017-12-19",43.65,47.47,43.65,46.61,814800.0],["2017-12-20",47.09,48.22,47.03,47.96,485800.0],["2017-12-21",47.89,49.06,46.98,47.95,405600.0],["2017-12-22",47.87,48.42,46.2,48.03,354900.0],["2017-12-26",47.93,48.77,47.42,48.31,249800.0],["2017-12-27",48.16,48.54,47.5,47.59,197800.0],["2017-12-28",47.87,47.92,46.85,46.97,234500.0],["2017-12-29",47.18,47.18,46.32,46.38,289000.0],["2018-01-02",47.05,49.44,46.36,49.29,467000.0],["2018-01-03",49.53,51.64,48.99,50.31,482400.0],["2018-01-04",50.73,53.39,50.531,51.0,547700.0],["2018-01-05",51.31,52.015,50.47,50.81,390600.0],["2018-01-08",50.36,51.02,47.83,48.24,469000.0],["2018-01-09",48.31,49.655,47.8,49.07,264100.0],["2018-01-10",48.91,49.38,47.31,49.06,344800.0],["2018-01-11",49.12,49.12,46.51,48.17,376700.0],["2018-01-12",48.25,49.12,47.52,47.8,343200.0],["2018-01-16",48.02,48.76,45.69,45.81,361400.0],["2018-01-17",46.39,48.23,45.73,47.77,566700.0],["2018-01-18",48.33,48.62,46.95,47.25,420100.0],["2018-01-19",47.07,49.37,47.05,49.16,614300.0],["2018-01-22",51.99,56.03,51.04,53.39,1025200.0],["2018-01-23",51.64,58.615,51.64,58.14,1638900.0],["2018-01-24",57.52,60.895,55.0,58.52,3627000.0],["2018-01-25",59.11,59.815,57.36,57.91,596900.0],["2018-01-26",57.94,58.77,55.55,56.84,656800.0],["2018-01-29",56.83,59.35,56.83,57.06,472700.0],["2018-01-30",56.09,56.58,54.79,55.0,408600.0],["2018-01-31",54.94,55.465,53.26,53.35,381300.0],["2018-02-01",53.17,53.59,50.3,51.27,801800.0],["2018-02-02",50.84,51.425,49.02,49.06,661900.0],["2018-02-05",48.42,50.03,47.8,47.81,706900.0],["2018-02-06",46.49,48.23,46.025,47.91,810900.0],["2018-02-07",47.53,48.34,45.93,47.05,484100.0],["2018-02-08",47.32,47.84,44.28,44.33,462100.0],["2018-02-09",44.5,45.05,41.67,44.47,905800.0],["2018-02-12",44.52,45.74,43.36,44.38,621100.0],["2018-02-13",43.83,45.2,42.57,44.65,510100.0],["2018-02-14",44.21,47.87,44.21,47.63,503600.0],["2018-02-15",48.01,48.77,46.3,47.52,469300.0],["2018-02-16",47.38,48.23,46.59,47.12,343700.0],["2018-02-20",47.04,50.89,46.521,48.18,797200.0],["2018-02-21",46.61,48.17,43.26,46.31,1183900.0],["2018-02-22",46.4,50.35,46.4,47.65,542200.0],["2018-02-23",47.89,48.36,46.57,47.86,534500.0],["2018-02-26",48.37,50.41,47.93,49.93,412300.0],["2018-02-27",49.68,50.37,48.57,48.66,312300.0],["2018-02-28",48.81,49.95,47.8,47.81,305900.0],["2018-03-01",48.29,49.0,46.61,48.43,571300.0],["2018-03-02",47.93,51.0,47.57,50.59,479100.0],["2018-03-05",50.1,53.13,50.1,52.78,519200.0],["2018-03-06",52.79,53.75,51.195,52.66,507400.0],["2018-03-07",53.2,53.73,51.36,52.82,495800.0],["2018-03-08",52.79,53.86,52.01,52.92,321000.0],["2018-03-09",53.52,54.5,52.23,53.8,381900.0],["2018-03-12",53.91,54.67,53.1,53.8,282800.0],["2018-03-13",54.36,55.06,53.75,54.43,394300.0],["2018-03-14",54.97,55.217,51.38,54.4,368000.0],["2018-03-15",54.63,54.98,52.71,52.82,590400.0],["2018-03-16",52.8,53.07,51.03,51.26,1795300.0],["2018-03-19",50.54,52.42,49.66,50.2,662800.0],["2018-03-20",50.7,51.29,50.01,50.87,364900.0],["2018-03-21",50.91,52.49,50.51,52.33,283800.0],["2018-03-22",52.22,54.0,51.23,51.36,306700.0],["2018-03-23",51.49,52.38,49.87,50.0,363300.0],["2018-03-26",50.72,52.23,49.43,52.2,384300.0],["2018-03-27",52.2,52.96,49.07,49.41,439400.0],["2018-03-28",49.66,51.02,48.705,50.38,294900.0],["2018-03-29",50.68,51.89,49.49,50.99,284300.0],["2018-04-02",50.72,51.1,48.71,49.38,472100.0],["2018-04-03",49.88,51.2,49.24,50.74,334800.0],["2018-04-04",49.66,52.61,49.55,52.28,301600.0],["2018-04-05",52.73,53.19,50.56,50.86,226100.0],["2018-04-06",50.33,51.31,48.04,48.54,351300.0],["2018-04-09",49.09,51.36,48.47,50.71,358000.0],["2018-04-10",51.4,52.98,51.02,52.67,600600.0],["2018-04-11",52.27,53.54,51.915,52.94,219300.0],["2018-04-12",53.4,55.0,53.155,54.94,245200.0],["2018-04-13",55.0,55.0,52.85,53.12,251800.0],["2018-04-16",53.51,54.285,52.435,53.82,336700.0],["2018-04-17",54.57,57.92,53.86,54.68,923600.0],["2018-04-18",56.89,56.93,54.49,54.91,835100.0],["2018-04-19",54.89,55.36,53.67,53.87,464600.0],["2018-04-20",53.68,55.35,53.67,54.26,561400.0],["2018-04-23",54.28,54.64,53.04,53.74,401300.0],["2018-04-24",53.75,54.33,52.24,52.61,319700.0],["2018-04-25",52.64,53.11,51.31,51.49,305300.0],["2018-04-26",51.96,52.38,50.61,51.22,320600.0],["2018-04-27",51.46,52.455,50.62,51.95,246000.0],["2018-04-30",52.17,52.78,50.81,50.84,222800.0],["2018-05-01",50.8,52.5,49.86,52.41,359100.0],["2018-05-02",52.01,54.01,52.01,53.35,262200.0],["2018-05-03",53.47,54.34,52.17,52.66,356700.0],["2018-05-04",52.49,55.09,52.17,54.5,311900.0],["2018-05-07",54.96,58.29,54.805,57.96,672400.0],["2018-05-08",57.69,59.2,56.01,57.8,688100.0],["2018-05-09",58.08,59.66,57.17,59.4,434500.0],["2018-05-10",59.36,60.79,57.96,59.76,541500.0],["2018-05-11",60.54,64.42,60.54,64.12,586700.0],["2018-05-14",63.98,65.32,62.52,64.36,775700.0],["2018-05-15",63.62,63.98,62.14,62.69,475900.0],["2018-05-16",62.68,65.0,60.21,63.94,1013400.0],["2018-05-17",64.73,65.0,62.65,64.18,530600.0],["2018-05-18",64.47,66.0,64.3,65.93,372500.0],["2018-05-21",65.76,66.4,64.35,64.79,775200.0],["2018-05-22",64.85,65.57,64.02,64.18,362800.0],["2018-05-23",63.75,65.56,63.75,65.3,423200.0],["2018-05-24",65.4,66.73,64.31,64.5,419800.0],["2018-05-25",64.61,67.66,64.0,67.31,432500.0],["2018-05-29",66.58,69.22,66.45,69.15,590200.0],["2018-05-30",69.29,72.65,69.213,72.31,1175400.0],["2018-05-31",72.44,73.63,70.35,73.2,653100.0],["2018-06-01",73.68,74.94,72.745,73.73,539200.0],["2018-06-04",73.79,74.24,70.9,73.8,504100.0],["2018-06-05",73.98,74.78,72.77,73.07,506600.0],["2018-06-06",73.56,77.62,73.06,77.58,642500.0],["2018-06-07",77.87,80.99,77.48,80.24,1002400.0],["2018-06-08",78.8,79.6,76.81,79.35,654400.0],["2018-06-11",79.28,80.315,77.82,79.81,416500.0],["2018-06-12",79.8,80.86,77.94,78.33,501400.0],["2018-06-13",77.98,78.28,76.0,78.09,528700.0],["2018-06-14",78.57,82.0,76.69,81.56,653200.0],["2018-06-15",81.33,84.23,79.61,82.72,1768000.0],["2018-06-18",82.41,82.55,78.15,79.02,454900.0],["2018-06-19",78.43,80.95,77.7,80.69,538600.0],["2018-06-20",81.49,86.1,80.04,85.31,485800.0],["2018-06-21",82.77,84.21,79.96,82.35,672900.0],["2018-06-22",83.1,84.55,81.01,84.26,984200.0],["2018-06-25",83.47,84.243,77.46,79.54,472700.0],["2018-06-26",79.61,82.21,78.76,81.81,359400.0],["2018-06-27",81.82,81.82,75.584,75.86,458500.0],["2018-06-28",76.23,77.3,73.75,76.14,522000.0],["2018-06-29",77.99,77.99,75.76,76.87,507600.0],["2018-07-02",75.44,78.39,75.28,78.31,343300.0],["2018-07-03",78.82,80.499,77.4,78.2,212500.0],["2018-07-05",78.98,79.89,77.39,77.99,268100.0],["2018-07-06",77.96,83.46,77.96,82.46,478500.0],["2018-07-09",82.39,83.06,80.12,82.9,634400.0],["2018-07-10",83.32,83.969,82.27,83.13,385100.0],["2018-07-11",81.75,84.0,81.46,83.66,358600.0],["2018-07-12",84.42,84.43,83.07,84.07,376300.0],["2018-07-13",83.73,85.0,82.458,84.56,421900.0],["2018-07-16",84.21,84.97,83.0,84.35,396100.0],["2018-07-17",84.48,87.33,81.431,85.22,572000.0],["2018-07-18",84.16,85.27,83.31,84.68,381200.0],["2018-07-19",84.68,85.22,82.202,83.9,523300.0],["2018-07-20",83.7,85.499,82.78,82.9,719100.0],["2018-07-23",82.58,83.13,81.44,81.58,260900.0],["2018-07-24",82.54,82.75,77.62,79.23,434200.0],["2018-07-25",79.23,81.5,78.85,81.35,514200.0],["2018-07-26",81.52,82.03,78.58,80.32,453700.0],["2018-07-27",80.26,80.375,76.47,77.73,342000.0],["2018-07-30",77.46,79.09,76.21,77.55,308300.0],["2018-07-31",77.8,82.03,77.51,79.11,486000.0],["2018-08-01",78.65,80.217,77.91,79.34,289000.0],["2018-08-02",78.87,79.94,77.53,79.58,438700.0],["2018-08-03",82.21,82.73,70.93,71.805,1197300.0],["2018-08-06",72.27,75.81,69.73,75.45,627500.0],["2018-08-07",76.11,77.58,76.09,77.38,308700.0],["2018-08-08",77.21,77.96,76.2,77.59,434200.0],["2018-08-09",77.5,78.31,76.405,76.68,315000.0],["2018-08-10",75.78,77.11,75.07,76.2,248200.0],["2018-08-13",76.34,77.2,75.26,76.49,304200.0],["2018-08-14",76.99,77.99,75.95,76.49,278600.0],["2018-08-15",76.12,77.76,74.92,76.14,237100.0],["2018-08-16",76.45,78.23,74.95,77.92,380800.0],["2018-08-17",77.73,78.17,76.43,78.1,246300.0],["2018-08-20",79.04,79.094,76.3,77.36,220300.0],["2018-08-21",77.8,79.35,76.99,78.9,559700.0],["2018-08-22",79.28,82.53,78.875,81.63,460300.0],["2018-08-23",81.41,81.455,75.41,75.52,589800.0],["2018-08-24",75.88,76.49,74.75,75.97,358100.0],["2018-08-27",76.42,79.215,76.32,78.66,457600.0],["2018-08-28",78.6,79.485,76.475,78.65,211500.0],["2018-08-29",80.51,86.3,80.51,83.9,1038500.0],["2018-08-30",83.11,86.65,83.11,86.44,332000.0],["2018-08-31",85.0,85.99,84.015,84.73,309600.0],["2018-09-04",84.43,84.75,80.66,83.67,521600.0],["2018-09-05",83.5,87.95,82.44,87.65,720100.0],["2018-09-06",87.3,88.41,83.53,84.4,451100.0],["2018-09-07",84.17,86.62,83.57,84.76,384900.0],["2018-09-10",85.01,86.65,83.55,84.49,327800.0],["2018-09-11",84.61,86.0,82.88,84.7,233600.0],["2018-09-12",84.47,86.19,81.61,83.78,742600.0],["2018-09-13",84.39,85.4,83.39,84.69,175600.0],["2018-09-14",84.7,87.22,84.22,86.8,352900.0],["2018-09-17",87.0,88.0,82.14,82.47,327500.0],["2018-09-18",82.88,85.45,82.59,85.01,248400.0],["2018-09-19",84.49,87.0,84.33,85.88,301400.0],["2018-09-20",86.69,88.18,84.456,86.29,447500.0],["2018-09-21",86.07,86.54,84.26,84.87,561100.0],["2018-09-24",85.3,88.71,84.7,88.64,410000.0],["2018-09-25",89.11,90.98,87.21,90.15,503700.0],["2018-09-26",90.33,90.79,85.51,85.72,551800.0],["2018-09-27",84.1,84.313,78.55,79.82,685100.0],["2018-09-28",79.26,80.077,75.05,76.34,1036400.0],["2018-10-01",76.73,77.59,75.95,76.42,471800.0],["2018-10-02",76.74,77.08,73.65,76.61,735400.0],["2018-10-03",76.62,77.78,74.25,77.07,475700.0],["2018-10-04",76.65,77.55,75.33,77.3,664000.0],["2018-10-05",77.11,78.513,70.0,74.17,741400.0],["2018-10-08",73.38,75.64,72.674,74.73,518600.0],["2018-10-09",74.85,75.72,71.08,71.12,662200.0],["2018-10-10",70.76,70.9,67.82,67.89,751000.0],["2018-10-11",67.04,68.89,65.77,66.04,594200.0],["2018-10-12",67.86,67.911,63.382,64.74,725500.0],["2018-10-15",64.44,64.48,60.58,61.79,921100.0],["2018-10-16",62.15,66.66,61.09,66.16,690200.0],["2018-10-17",66.01,66.33,64.27,66.04,454700.0],["2018-10-18",66.12,66.72,63.07,64.14,599100.0],["2018-10-19",64.33,66.59,62.67,63.28,787000.0],["2018-10-22",63.18,63.61,60.69,62.0,369100.0],["2018-10-23",60.6,63.26,58.58,61.58,359600.0],["2018-10-24",61.56,61.84,54.39,55.05,881800.0],["2018-10-25",55.19,60.45,55.19,59.36,471700.0],["2018-10-26",51.14,53.593,48.14,48.62,1570300.0],["2018-10-29",49.27,50.49,46.4,47.55,510900.0],["2018-10-30",47.5,49.96,46.53,49.43,696900.0],["2018-10-31",50.36,50.94,48.29,48.45,625000.0],["2018-11-01",49.03,54.32,49.03,54.17,1036100.0],["2018-11-02",54.78,56.23,53.02,53.87,668800.0],["2018-11-05",53.94,54.96,51.769,52.94,466300.0],["2018-11-06",54.26,55.592,50.51,54.34,961400.0],["2018-11-07",55.34,55.67,52.83,53.61,672100.0],["2018-11-08",55.67,56.73,53.26,54.69,460900.0],["2018-11-09",54.11,55.81,51.63,52.24,420700.0],["2018-11-12",51.74,53.0,48.89,49.1,368400.0],["2018-11-13",49.71,51.17,48.4,48.86,313600.0],["2018-11-14",49.62,50.42,46.74,48.38,676900.0],["2018-11-15",47.86,51.735,47.86,51.29,582200.0],["2018-11-16",50.79,54.355,50.79,53.27,516400.0],["2018-11-19",52.61,53.605,49.26,50.73,393700.0],["2018-11-20",49.38,52.46,48.68,50.99,634300.0],["2018-11-21",51.8,54.49,51.41,53.63,406900.0],["2018-11-23",52.7,55.0,52.7,53.28,217200.0],["2018-11-26",54.35,55.61,53.564,55.51,512500.0],["2018-11-27",54.7,54.97,52.07,53.32,435000.0],["2018-11-28",53.82,55.08,52.77,55.08,452000.0],["2018-11-29",54.55,55.52,53.5,53.91,380900.0],["2018-11-30",53.41,54.28,52.14,53.67,404800.0],["2018-12-03",55.21,56.22,53.36,54.33,336900.0],["2018-12-04",54.09,55.19,50.26,50.44,481100.0],["2018-12-06",50.0,51.63,48.932,50.49,349100.0],["2018-12-07",49.69,50.523,46.245,46.66,604700.0],["2018-12-10",46.5,48.16,45.6,47.62,464500.0],["2018-12-11",48.44,48.555,45.63,45.71,385400.0],["2018-12-12",46.57,47.98,45.92,47.13,372300.0],["2018-12-13",47.38,48.78,46.26,47.31,575000.0],["2018-12-14",46.56,47.48,45.01,46.01,556600.0],["2018-12-17",45.88,46.695,43.94,44.43,541000.0],["2018-12-18",44.92,45.83,42.96,44.05,640300.0],["2018-12-19",44.06,45.89,42.36,43.15,676200.0],["2018-12-20",42.78,43.72,40.79,42.28,613200.0],["2018-12-21",42.49,42.49,38.13,38.89,1325900.0],["2018-12-24",38.32,40.31,37.44,39.21,298100.0],["2018-12-26",39.6,41.8,39.16,41.74,553300.0],["2018-12-27",41.16,42.42,39.97,42.02,558700.0],["2018-12-28",42.25,42.98,40.42,41.87,253400.0],["2018-12-31",42.06,43.565,42.06,43.48,369300.0],["2019-01-02",41.41,43.02,40.7,41.72,645300.0],["2019-01-03",41.78,42.61,39.78,39.87,577100.0],["2019-01-04",42.94,44.18,40.887,43.0,1555000.0],["2019-01-07",43.23,44.64,42.31,44.6,802300.0],["2019-01-08",44.48,46.16,43.8,45.4,882800.0],["2019-01-09",45.94,48.36,45.21,46.79,527000.0],["2019-01-10",46.31,49.62,45.23,49.53,617600.0],["2019-01-11",49.41,49.745,48.25,48.83,643200.0],["2019-01-14",48.29,49.85,47.94,48.77,658200.0],["2019-01-15",48.88,51.63,48.39,51.2,583700.0],["2019-01-16",51.42,53.0,50.6,52.21,635800.0],["2019-01-17",51.55,52.66,50.505,51.55,470000.0],["2019-01-18",51.76,53.49,51.2,53.34,815900.0],["2019-01-22",52.92,53.415,50.78,51.15,504900.0],["2019-01-23",51.91,52.08,48.86,49.22,546800.0],["2019-01-24",49.05,49.89,48.62,49.43,229500.0],["2019-01-25",49.86,50.98,49.125,50.75,352400.0],["2019-01-28",49.54,50.63,48.361,48.72,402700.0],["2019-01-29",48.64,48.9,47.91,48.11,273400.0],["2019-01-30",48.2,48.92,46.51,48.85,451400.0],["2019-01-31",48.71,50.26,48.337,49.32,354100.0],["2019-02-01",49.43,51.09,49.01,50.55,319200.0],["2019-02-04",50.59,51.49,49.8,51.43,180800.0],["2019-02-05",49.95,53.46,49.67,52.65,571300.0],["2019-02-06",52.75,54.06,52.19,52.46,323000.0],["2019-02-07",52.08,52.2,49.92,50.79,409800.0],["2019-02-08",50.6,52.35,50.6,52.35,463600.0],["2019-02-11",52.36,54.05,51.95,53.07,736600.0],["2019-02-12",53.13,55.55,52.47,55.34,521200.0],["2019-02-13",55.8,56.618,54.54,54.77,322100.0],["2019-02-14",54.5,55.77,54.5,55.46,896100.0],["2019-02-15",55.62,56.87,55.27,56.65,466500.0],["2019-02-19",56.71,57.83,56.21,56.81,537600.0],["2019-02-20",59.94,63.24,56.34,60.53,1064300.0],["2019-02-21",60.78,60.78,56.2,58.26,927800.0],["2019-02-22",58.34,60.13,57.01,59.82,420400.0],["2019-02-25",61.5,65.68,61.5,63.37,742800.0],["2019-02-26",61.01,62.65,59.23,61.51,1338800.0],["2019-02-27",61.5,64.61,60.255,63.64,2885900.0],["2019-02-28",63.65,64.64,62.39,64.14,863000.0],["2019-03-01",64.86,67.99,63.81,67.55,1375000.0],["2019-03-04",68.0,68.5,64.0,66.04,693600.0],["2019-03-05",65.52,67.495,64.492,65.88,526700.0],["2019-03-06",65.71,65.82,62.372,62.94,486500.0],["2019-03-07",63.14,64.075,61.31,63.02,763000.0],["2019-03-08",62.19,63.31,61.45,62.78,448200.0],["2019-03-11",62.9,65.05,62.9,64.98,599700.0],["2019-03-12",65.25,66.7,63.71,66.35,526300.0],["2019-03-13",66.88,68.03,65.82,67.94,488400.0],["2019-03-14",67.95,68.88,65.71,65.8,717700.0],["2019-03-15",66.28,68.73,65.99,68.27,1153800.0],["2019-03-18",68.22,70.35,67.05,68.36,781300.0],["2019-03-19",68.5,69.25,67.21,68.43,419500.0],["2019-03-20",68.67,69.925,67.05,68.05,633400.0],["2019-03-21",67.59,70.018,67.59,69.04,466200.0],["2019-03-22",68.42,68.88,64.56,64.65,650700.0],["2019-03-25",64.55,66.6,63.8,65.73,716300.0],["2019-03-26",66.49,68.56,65.79,68.47,484900.0],["2019-03-27",70.3,71.63,65.61,67.31,817900.0],["2019-03-28",67.6,68.5,66.57,68.34,326000.0],["2019-03-29",69.12,69.65,67.88,69.36,731900.0],["2019-04-01",70.06,71.3,69.56,70.0,551600.0],["2019-04-02",69.95,73.19,67.51,72.63,407400.0],["2019-04-03",73.38,74.45,71.8,73.21,494900.0],["2019-04-04",73.05,73.67,70.86,71.23,409100.0],["2019-04-05",71.47,74.5,71.47,74.36,406700.0],["2019-04-08",74.02,74.38,72.74,73.36,367500.0],["2019-04-09",73.02,73.93,71.01,72.01,455200.0],["2019-04-10",72.29,74.11,71.35,73.13,403500.0],["2019-04-11",73.19,74.0,71.09,71.48,519200.0],["2019-04-12",72.18,73.74,71.5,72.84,498900.0],["2019-04-15",72.74,73.98,71.74,72.26,376900.0],["2019-04-16",72.84,73.0,68.0,68.32,747600.0],["2019-04-17",68.8,68.8,62.69,64.71,987800.0],["2019-04-18",64.74,66.139,61.96,64.43,1142900.0],["2019-04-22",64.25,66.06,63.35,65.36,576900.0],["2019-04-23",64.75,68.68,64.75,67.79,501500.0],["2019-04-24",68.14,68.92,66.65,67.73,329500.0],["2019-04-25",67.61,68.91,67.01,68.63,351800.0],["2019-04-26",68.25,68.81,67.37,68.35,531400.0],["2019-04-29",68.3,68.525,67.0,67.47,335600.0],["2019-04-30",67.65,67.96,65.25,66.0,525100.0],["2019-05-01",66.1,66.495,63.96,64.16,384300.0],["2019-05-02",64.05,66.5,63.795,65.13,408900.0],["2019-05-03",65.62,68.053,64.6,67.99,503600.0],["2019-05-06",65.9,67.49,65.445,67.25,478600.0],["2019-05-07",64.9,66.27,61.03,62.57,756600.0],["2019-05-08",62.23,64.95,61.351,63.46,451700.0],["2019-05-09",62.49,63.185,60.33,62.45,526100.0],["2019-05-10",62.04,64.13,61.65,64.11,763200.0],["2019-05-13",62.12,63.37,60.29,60.62,637400.0],["2019-05-14",61.17,63.69,60.711,62.95,432700.0],["2019-05-15",62.22,63.59,62.14,62.86,498500.0],["2019-05-16",63.12,64.39,63.12,63.46,354400.0],["2019-05-17",62.48,63.27,61.27,61.43,455900.0],["2019-05-20",60.98,60.98,58.42,58.54,519300.0],["2019-05-21",59.07,59.7,58.31,59.5,411700.0],["2019-05-22",59.13,60.27,57.66,58.57,221400.0],["2019-05-23",57.64,58.655,55.9,56.63,333200.0],["2019-05-24",57.03,58.655,56.8,57.18,301300.0],["2019-05-28",57.25,58.53,56.685,57.22,359300.0],["2019-05-29",56.57,57.07,55.46,55.92,448300.0],["2019-05-30",55.76,57.29,55.59,57.05,373000.0],["2019-05-31",55.79,56.985,54.82,54.93,327900.0],["2019-06-03",54.96,56.79,54.41,56.14,358800.0],["2019-06-04",57.23,59.16,55.52,58.99,352500.0],["2019-06-05",59.31,59.35,57.37,57.54,319500.0],["2019-06-06",57.39,58.03,55.49,57.45,653900.0],["2019-06-07",58.03,60.52,57.37,59.94,338200.0],["2019-06-10",60.51,61.76,60.47,60.51,363700.0],["2019-06-11",61.25,61.95,58.2,58.74,406000.0],["2019-06-12",58.8,59.43,57.51,58.34,281900.0],["2019-06-13",58.83,58.83,56.92,58.17,383500.0],["2019-06-14",58.05,59.05,56.94,57.16,380800.0],["2019-06-17",57.68,60.97,57.67,60.9,421500.0],["2019-06-18",61.91,63.21,60.8,62.3,507800.0],["2019-06-19",62.1,63.35,61.53,63.27,264100.0],["2019-06-20",64.36,65.63,62.94,63.48,312300.0],["2019-06-21",63.01,63.605,61.42,62.6,636500.0],["2019-06-24",62.55,62.55,60.06,60.24,385300.0],["2019-06-25",60.68,61.48,59.21,59.52,290600.0],["2019-06-26",59.89,61.2,59.5,59.77,360900.0],["2019-06-27",60.1,62.1,59.45,62.06,318500.0],["2019-06-28",62.2,63.71,61.83,63.5,941200.0],["2019-07-01",64.98,65.0,61.82,62.83,403100.0],["2019-07-02",62.95,63.04,61.85,62.67,287000.0],["2019-07-03",62.76,63.2,62.04,62.6,192400.0],["2019-07-05",62.17,62.63,59.28,59.51,440900.0],["2019-07-08",58.66,59.18,55.84,56.36,585000.0],["2019-07-09",56.13,57.43,55.53,57.39,331700.0],["2019-07-10",57.83,59.48,56.76,59.35,630500.0],["2019-07-11",59.75,60.13,56.7,58.68,384100.0],["2019-07-12",58.62,58.89,57.64,58.55,326900.0],["2019-07-15",58.8,59.18,58.27,58.62,247600.0],["2019-07-16",58.56,59.79,58.01,59.17,316600.0],["2019-07-17",59.0,60.2,58.51,59.43,321100.0],["2019-07-18",59.06,62.5,59.06,62.46,369500.0],["2019-07-19",62.58,63.43,61.85,62.1,628200.0],["2019-07-22",62.68,64.02,61.74,63.11,385900.0],["2019-07-23",63.54,63.54,60.08,60.32,577900.0],["2019-07-24",60.23,61.765,58.82,61.46,603400.0],["2019-07-25",61.46,61.46,60.03,60.13,429700.0],["2019-07-26",60.25,62.42,60.02,62.25,327700.0],["2019-07-29",62.22,62.58,60.14,60.94,345700.0],["2019-07-30",60.18,61.5,59.71,61.36,514700.0],["2019-07-31",61.74,63.4,60.03,60.26,487800.0],["2019-08-01",60.79,62.98,60.25,60.43,558100.0],["2019-08-02",58.07,60.635,55.4,55.66,569200.0],["2019-08-05",54.59,54.89,52.79,54.26,444000.0],["2019-08-06",54.98,58.15,54.8,58.1,411100.0],["2019-08-07",57.0,59.46,56.65,59.11,372600.0],["2019-08-08",59.73,62.0,58.89,61.64,462100.0],["2019-08-09",60.86,61.7,60.02,61.0,284400.0],["2019-08-12",60.49,61.55,59.38,61.5,513800.0],["2019-08-13",60.89,63.682,60.49,61.16,328000.0],["2019-08-14",59.57,61.635,58.7,59.69,766100.0],["2019-08-15",59.77,60.426,56.71,56.87,314100.0],["2019-08-16",57.56,58.79,57.527,58.65,265100.0],["2019-08-19",59.99,60.055,58.58,59.38,293500.0],["2019-08-20",59.01,59.54,57.51,57.94,224100.0],["2019-08-21",58.86,59.2,57.77,58.74,222300.0],["2019-08-22",59.08,59.34,56.52,57.02,328300.0],["2019-08-23",56.57,57.54,55.02,55.35,450300.0],["2019-08-26",55.96,56.253,53.76,54.28,280600.0],["2019-08-27",54.87,55.49,50.43,50.56,426700.0],["2019-08-28",50.32,53.37,49.8,53.05,312000.0],["2019-08-29",53.72,54.65,53.45,54.62,216000.0],["2019-08-30",54.96,55.29,53.418,54.47,311300.0],["2019-09-03",54.02,54.8,51.09,51.29,327200.0],["2019-09-04",52.3,52.66,44.74,45.06,1768400.0],["2019-09-05",45.46,48.55,45.28,46.54,879200.0],["2019-09-06",46.48,46.7,44.36,44.76,720400.0],["2019-09-09",44.75,44.75,41.51,42.65,997200.0],["2019-09-10",42.2,43.89,41.52,43.13,1248200.0],["2019-09-11",43.33,45.7,42.69,45.01,1998800.0],["2019-09-12",43.48,45.86,42.682,44.69,826300.0],["2019-09-13",44.95,45.47,43.7,44.1,940200.0],["2019-09-16",43.71,45.71,43.46,44.76,486300.0],["2019-09-17",44.23,45.57,43.979,44.22,439300.0],["2019-09-18",44.2,44.81,42.77,43.54,452700.0],["2019-09-19",43.7,44.42,42.91,43.37,565200.0],["2019-09-20",43.2,44.6,42.17,42.57,1603200.0],["2019-09-23",42.06,44.39,42.06,44.16,558800.0],["2019-09-24",44.46,44.46,41.42,42.8,513100.0],["2019-09-25",42.88,43.62,42.262,43.27,455300.0],["2019-09-26",43.27,43.315,42.023,42.52,776000.0],["2019-09-27",42.44,43.66,41.35,42.5,963900.0],["2019-09-30",42.81,43.94,42.3,42.78,544200.0],["2019-10-01",42.52,43.62,41.84,42.5,822900.0],["2019-10-02",42.27,43.2,41.35,42.22,984700.0],["2019-10-03",42.3,43.73,41.69,43.54,352600.0],["2019-10-04",43.7,44.7,43.22,44.52,440300.0],["2019-10-07",44.4,45.34,44.19,44.82,401700.0],["2019-10-08",44.1,44.89,43.21,43.26,600400.0],["2019-10-09",43.93,44.141,41.87,41.96,308200.0],["2019-10-10",42.07,42.95,41.52,41.75,334400.0],["2019-10-11",42.34,43.21,41.97,42.76,419400.0],["2019-10-14",42.75,43.94,41.38,41.66,355700.0],["2019-10-15",41.65,43.2,41.65,42.76,537500.0],["2019-10-16",42.6,44.26,42.6,43.69,324400.0],["2019-10-17",43.75,44.6,43.35,43.89,307100.0],["2019-10-18",43.8,44.31,42.13,42.71,1091800.0],["2019-10-21",43.31,44.135,41.76,41.99,473800.0],["2019-10-22",42.46,42.58,41.06,41.48,364400.0],["2019-10-23",41.32,41.81,41.035,41.17,349900.0],["2019-10-24",41.46,41.485,39.95,40.27,291500.0],["2019-10-25",39.81,41.42,39.76,40.94,424600.0],["2019-10-28",41.23,42.36,41.05,42.07,362300.0],["2019-10-29",42.21,42.21,38.95,39.49,608100.0],["2019-10-30",39.47,40.75,38.83,40.3,298800.0],["2019-10-31",40.3,40.92,39.525,40.14,288800.0],["2019-11-01",39.55,41.08,39.55,40.79,440600.0],["2019-11-04",41.24,41.58,40.62,40.76,331000.0],["2019-11-05",40.54,40.815,39.21,39.86,511800.0],["2019-11-06",39.31,40.12,37.05,37.52,888300.0],["2019-11-07",37.85,39.0,37.45,37.5,863200.0],["2019-11-08",36.88,39.49,36.73,38.9,481800.0],["2019-11-11",38.78,38.836,37.33,37.5,341200.0],["2019-11-12",37.22,38.5,37.0,37.08,391200.0],["2019-11-13",36.58,38.02,36.13,37.28,396600.0],["2019-11-14",36.8,37.21,36.3,36.78,532400.0],["2019-11-15",37.18,37.38,36.02,36.08,506300.0],["2019-11-18",36.06,36.81,35.41,36.72,780600.0],["2019-11-19",36.46,37.75,36.45,37.5,522600.0],["2019-11-20",37.32,39.11,37.19,38.57,658800.0],["2019-11-21",38.69,39.205,37.9,38.43,511200.0],["2019-11-22",38.6,39.5,38.23,38.69,338300.0],["2019-11-25",39.0,39.385,38.17,38.91,738600.0],["2019-11-26",38.78,39.74,38.15,38.85,541200.0],["2019-11-27",39.32,39.55,38.78,39.295,884400.0],["2019-11-29",39.4,40.23,39.26,39.65,340100.0],["2019-12-02",39.7,40.06,38.5,39.14,627600.0],["2019-12-03",39.88,42.0,39.6,41.56,1217600.0],["2019-12-04",41.84,42.91,41.08,42.63,776400.0],["2019-12-05",42.57,43.51,42.19,42.79,558000.0],["2019-12-06",43.07,43.63,42.5,43.0,398000.0],["2019-12-09",43.28,43.7,41.335,41.53,567200.0],["2019-12-10",41.36,42.54,41.02,42.5,380000.0],["2019-12-11",42.55,43.01,40.78,40.97,358100.0],["2019-12-12",40.92,42.875,40.92,42.72,434200.0],["2019-12-13",42.59,43.81,42.19,42.73,393700.0],["2019-12-16",43.24,43.52,42.53,43.06,406000.0],["2019-12-17",43.38,43.79,42.41,43.73,347400.0],["2019-12-18",44.78,46.06,44.02,45.72,808600.0],["2019-12-19",45.85,46.0,42.91,43.56,638000.0],["2019-12-20",43.6,43.86,41.72,43.46,796300.0],["2019-12-23",43.55,45.07,43.06,45.04,443400.0],["2019-12-24",45.02,46.0,44.85,45.83,184100.0],["2019-12-26",45.92,46.034,45.07,45.25,234600.0],["2019-12-27",45.51,45.6,43.28,43.41,445400.0],["2019-12-30",43.51,43.695,42.39,42.69,370900.0],["2019-12-31",42.47,43.462,42.09,42.71,366600.0],["2020-01-02",43.18,43.43,41.43,43.11,450700.0],["2020-01-03",42.23,43.83,42.174,43.04,334400.0],["2020-01-06",42.64,44.13,42.04,44.07,365100.0],["2020-01-07",43.86,44.74,43.325,44.65,245500.0],["2020-01-08",44.76,45.4,44.215,45.13,306000.0],["2020-01-09",45.49,45.82,43.45,43.73,617200.0],["2020-01-10",48.91,58.54,48.84,53.96,3274000.0],["2020-01-13",54.27,57.62,53.0,57.52,1372600.0],["2020-01-14",57.43,61.8,56.38,61.36,1289300.0],["2020-01-15",60.93,63.92,60.16,60.99,645000.0],["2020-01-16",61.6,61.955,58.57,60.88,427800.0],["2020-01-17",61.75,61.75,59.42,59.96,736600.0],["2020-01-21",60.0,60.765,58.78,59.02,471000.0],["2020-01-22",59.34,60.5,58.15,58.46,885700.0],["2020-01-23",58.43,58.5,56.88,57.225,473100.0],["2020-01-24",57.83,58.36,55.84,56.97,454900.0],["2020-01-27",55.56,57.0,55.11,56.36,402700.0],["2020-01-28",56.89,58.0,54.35,55.02,341400.0],["2020-01-29",54.87,55.49,54.22,54.81,195200.0],["2020-01-30",54.25,54.67,52.26,53.23,414500.0],["2020-01-31",52.91,53.64,51.02,52.55,331200.0],["2020-02-03",52.66,54.01,52.06,53.86,377500.0],["2020-02-04",54.51,58.56,54.42,58.3,464100.0],["2020-02-05",58.81,60.59,58.26,59.31,509500.0],["2020-02-06",59.52,60.5,59.27,59.96,359800.0],["2020-02-07",59.66,60.23,59.188,60.06,375100.0],["2020-02-10",60.12,61.43,60.0,61.32,264100.0],["2020-02-11",61.92,62.95,59.29,61.6,499800.0],["2020-02-12",62.24,62.959,60.875,62.88,318800.0],["2020-02-13",62.46,63.31,62.03,62.9,400500.0],["2020-02-14",63.05,64.24,60.4,61.13,510900.0],["2020-02-18",60.61,61.62,59.6,61.1,486700.0],["2020-02-19",61.22,62.105,60.5,61.55,326900.0],["2020-02-20",61.46,61.96,59.06,60.85,524800.0],["2020-02-21",60.84,61.38,58.65,59.39,405000.0],["2020-02-24",57.32,57.77,55.475,57.02,427600.0],["2020-02-25",57.49,58.27,54.655,54.8,357700.0],["2020-02-26",55.39,57.4,54.99,55.71,302100.0],["2020-02-27",54.2,55.94,52.66,53.14,552400.0],["2020-02-28",51.09,56.22,50.723,56.08,686100.0],["2020-03-02",56.63,57.2,54.07,57.07,474300.0],["2020-03-03",57.28,57.75,53.36,54.25,331900.0],["2020-03-04",51.32,56.15,51.02,56.1,602300.0],["2020-03-05",54.85,55.875,53.32,54.02,338600.0],["2020-03-06",52.06,53.62,48.89,50.32,616400.0],["2020-03-09",46.15,49.55,45.3,45.65,552900.0],["2020-03-10",47.24,49.225,44.98,49.18,463000.0],["2020-03-11",47.65,48.87,44.4,45.35,500800.0],["2020-03-12",41.63,43.63,37.18,41.34,932100.0],["2020-03-13",43.45,44.68,36.8,43.34,761700.0],["2020-03-16",32.56,39.6,32.56,33.8,976200.0],["2020-03-17",34.67,37.87,31.99,37.5,1102600.0],["2020-03-18",35.28,39.04,32.87,34.94,831400.0],["2020-03-19",34.94,38.96,34.27,38.24,914100.0],["2020-03-20",38.72,40.9,36.387,37.37,775300.0],["2020-03-23",38.03,41.74,36.235,38.13,591600.0],["2020-03-24",40.04,41.875,38.27,41.49,833600.0],["2020-03-25",41.53,43.1,40.52,42.46,578400.0],["2020-03-26",42.91,45.4,41.95,44.5,546100.0],["2020-03-27",42.5,43.37,40.76,42.36,478000.0],["2020-03-30",42.84,44.74,41.51,44.32,442200.0],["2020-03-31",44.08,44.88,42.57,44.43,483800.0],["2020-04-01",43.24,48.57,42.32,46.91,1104900.0],["2020-04-02",46.94,50.02,46.46,50.02,697900.0],["2020-04-03",50.0,50.0,47.083,48.3,408700.0],["2020-04-06",49.84,51.89,48.5,51.46,609100.0],["2020-04-07",52.77,53.9,50.105,50.71,657100.0],["2020-04-08",52.06,53.57,50.215,53.02,379300.0],["2020-04-09",54.05,55.56,51.21,52.5,536500.0],["2020-04-13",51.73,54.19,51.73,53.23,412100.0],["2020-04-14",54.5,57.88,54.5,57.59,564600.0],["2020-04-15",56.43,57.8,54.3,56.11,896500.0],["2020-04-16",56.5,57.8,54.73,56.66,413600.0],["2020-04-17",58.07,58.85,56.15,58.57,525500.0],["2020-04-20",58.05,64.606,57.77,63.1,953300.0],["2020-04-21",58.26,62.97,58.26,62.12,635100.0],["2020-04-22",63.7,65.3,62.465,64.53,687000.0],["2020-04-23",64.62,67.273,64.31,64.57,497400.0],["2020-04-24",64.75,66.67,64.34,66.23,505700.0],["2020-04-27",66.98,70.493,65.78,68.97,652100.0],["2020-04-28",69.88,69.88,63.67,63.7,540900.0],["2020-04-29",65.3,65.855,63.225,63.64,524500.0],["2020-04-30",62.85,64.655,60.38,60.43,496700.0],["2020-05-01",59.73,60.78,57.1,58.65,476000.0],["2020-05-04",58.46,64.8,57.45,64.72,597000.0],["2020-05-05",65.94,66.31,63.91,64.68,367300.0],["2020-05-06",65.12,67.53,64.211,66.26,395500.0],["2020-05-07",68.9,68.9,62.61,63.12,694800.0],["2020-05-08",63.03,65.93,62.26,63.84,411100.0],["2020-05-11",63.98,67.62,62.74,67.36,708000.0],["2020-05-12",68.0,69.99,65.93,66.29,506200.0],["2020-05-13",65.2,67.41,61.959,64.08,447300.0],["2020-05-14",62.5,65.49,62.34,64.73,460400.0],["2020-05-15",65.26,71.31,63.94,71.29,632400.0],["2020-05-18",72.0,76.0,71.55,72.59,945600.0],["2020-05-19",72.6,73.85,71.379,71.61,617700.0],["2020-05-20",71.65,72.58,69.0,70.63,458700.0],["2020-05-21",70.63,71.76,69.54,70.49,355700.0],["2020-05-22",70.54,74.08,70.2,73.81,483000.0],["2020-05-26",74.93,75.76,73.02,73.59,864000.0],["2020-05-27",74.18,74.18,68.111,71.11,558600.0],["2020-05-28",71.81,72.67,68.34,68.59,357800.0],["2020-05-29",68.97,69.52,65.95,68.46,420900.0],["2020-06-01",68.48,70.73,67.03,69.6,359300.0],["2020-06-02",69.38,75.2,68.29,75.09,628200.0],["2020-06-03",74.69,74.98,72.28,72.5,496700.0],["2020-06-04",71.89,74.025,69.6,69.9,369900.0],["2020-06-05",70.25,71.54,65.31,69.92,436300.0],["2020-06-08",70.3,71.71,68.83,70.67,316700.0],["2020-06-09",70.46,72.97,70.22,71.85,345500.0],["2020-06-10",72.77,73.77,71.19,71.31,271700.0],["2020-06-11",69.67,69.67,66.32,66.46,511900.0],["2020-06-12",68.36,69.17,66.22,68.06,370000.0],["2020-06-15",66.89,69.65,66.14,69.21,316300.0],["2020-06-16",71.3,72.06,69.0,70.8,287000.0],["2020-06-17",71.12,72.38,69.79,71.49,570400.0],["2020-06-18",71.06,73.92,70.96,72.48,527100.0],["2020-06-19",72.99,78.22,70.87,78.22,1610700.0],["2020-06-22",77.87,77.87,74.254,76.79,610900.0],["2020-06-23",77.77,79.67,77.17,77.8,548400.0],["2020-06-24",77.23,78.48,73.09,73.52,455200.0],["2020-06-25",73.4,78.07,73.071,77.53,595100.0],["2020-06-26",77.18,78.1,75.27,76.58,1186100.0],["2020-06-29",77.17,77.17,73.02,73.66,375400.0],["2020-06-30",73.17,78.74,72.43,78.22,1236800.0],["2020-07-01",79.64,85.5,78.65,84.65,1295700.0],["2020-07-02",84.88,86.11,83.26,86.04,663400.0],["2020-07-06",87.06,90.98,86.59,86.75,714300.0],["2020-07-07",87.17,90.76,86.86,87.88,445700.0],["2020-07-08",88.37,91.77,87.81,90.0,394200.0],["2020-07-09",89.91,90.42,86.45,87.95,317400.0],["2020-07-10",88.32,88.85,85.84,86.26,259200.0],["2020-07-13",87.17,87.8,81.74,81.95,474900.0],["2020-07-14",82.32,84.33,79.91,84.29,365000.0],["2020-07-15",86.29,87.72,84.84,85.41,325700.0],["2020-07-16",84.4,85.2,82.59,84.99,386000.0],["2020-07-17",84.22,87.089,83.43,85.88,713500.0],["2020-07-20",86.88,90.19,86.382,87.91,322200.0],["2020-07-21",87.62,88.88,84.005,84.3,256400.0],["2020-07-22",84.65,86.135,82.45,82.95,273100.0],["2020-07-23",82.92,83.64,78.35,78.93,358300.0],["2020-07-24",78.01,78.52,76.14,77.77,387900.0],["2020-07-27",77.37,81.64,76.73,81.42,385500.0],["2020-07-28",80.95,80.95,76.82,76.84,376900.0],["2020-07-29",77.65,78.23,75.22,76.25,339300.0],["2020-07-30",75.28,78.69,75.12,77.6,333100.0],["2020-07-31",82.36,84.5,77.25,78.16,557200.0],["2020-08-03",78.56,83.91,78.375,83.54,431700.0],["2020-08-04",83.43,84.37,81.514,84.17,358200.0],["2020-08-05",84.7,85.35,82.34,83.46,276500.0],["2020-08-06",83.53,84.81,82.905,84.56,225000.0],["2020-08-07",84.66,87.81,84.12,84.84,289700.0],["2020-08-10",84.75,85.87,83.88,85.15,275100.0],["2020-08-11",85.29,86.15,82.655,82.86,320900.0],["2020-08-12",83.39,84.615,81.87,83.81,315600.0],["2020-08-13",84.25,86.98,83.939,85.89,256500.0],["2020-08-14",85.57,86.06,83.79,85.11,202700.0],["2020-08-17",84.9,90.92,84.9,87.56,314700.0],["2020-08-18",87.17,88.67,84.86,87.9,278100.0],["2020-08-19",88.2,89.7,86.88,87.94,309500.0],["2020-08-20",87.1,88.7,86.36,87.96,130000.0],["2020-08-21",87.96,88.47,86.46,87.56,266800.0],["2020-08-24",88.69,89.42,83.255,84.53,256600.0],["2020-08-25",84.32,87.5,84.32,87.05,226200.0],["2020-08-26",87.0,87.98,83.49,83.58,285700.0],["2020-08-27",84.05,84.55,80.87,83.99,296500.0],["2020-08-28",84.68,86.21,83.23,85.69,186200.0],["2020-08-31",85.59,87.466,84.91,85.06,350600.0],["2020-09-01",85.16,85.16,81.5,82.3,348000.0],["2020-09-02",82.08,82.6,78.92,80.86,378400.0],["2020-09-03",80.31,80.69,77.24,78.09,411900.0],["2020-09-04",78.54,79.37,73.32,75.81,441800.0],["2020-09-08",73.7,75.89,72.83,72.98,351400.0],["2020-09-09",74.09,76.64,73.82,76.33,395900.0],["2020-09-10",76.38,79.25,73.42,74.27,508500.0],["2020-09-11",75.29,76.79,73.32,73.83,281100.0],["2020-09-14",75.28,78.36,75.28,77.24,545200.0],["2020-09-15",78.0,82.48,77.36,81.23,478400.0],["2020-09-16",81.49,83.65,81.13,82.4,440600.0],["2020-09-17",81.02,82.69,80.44,82.42,340200.0],["2020-09-18",83.73,84.8,80.0,82.87,702000.0],["2020-09-21",81.5,83.84,79.95,80.45,381000.0],["2020-09-22",80.53,82.86,77.56,82.81,341500.0],["2020-09-23",83.07,85.825,82.39,82.74,334800.0],["2020-09-24",82.41,82.91,78.85,80.01,214400.0],["2020-09-25",80.03,82.25,79.723,82.07,257200.0],["2020-09-28",82.9,83.21,81.045,82.5,188400.0],["2020-09-29",82.73,85.73,82.3,85.1,297400.0],["2020-09-30",85.46,86.71,81.76,82.19,246000.0],["2020-10-01",82.5,85.72,82.43,85.71,394900.0],["2020-10-02",84.36,87.75,83.35,84.4,386400.0],["2020-10-05",84.54,89.67,84.54,89.25,359000.0],["2020-10-06",89.83,91.57,88.29,88.89,330900.0],["2020-10-07",89.94,94.88,88.91,94.2,374100.0],["2020-10-08",94.67,96.58,92.96,94.43,472300.0],["2020-10-09",95.0,96.5,93.15,94.45,232200.0],["2020-10-12",94.45,96.48,92.6,95.5,294800.0],["2020-10-13",95.28,98.05,93.97,97.4,283100.0],["2020-10-14",96.6,99.25,91.3,92.69,325900.0],["2020-10-15",88.0,94.56,87.273,93.77,325800.0],["2020-10-16",92.09,95.9,90.85,91.97,488000.0],["2020-10-19",92.56,93.07,90.52,91.15,282600.0],["2020-10-20",91.26,92.22,86.848,90.0,301800.0],["2020-10-21",90.56,91.27,87.65,89.13,197000.0],["2020-10-22",89.62,92.63,89.62,91.9,272900.0],["2020-10-23",92.0,94.61,90.57,93.06,248600.0],["2020-10-26",92.26,94.8,90.39,91.25,299400.0],["2020-10-27",91.09,99.79,90.03,97.44,745300.0],["2020-10-28",92.58,100.0,90.5,95.0,615400.0],["2020-10-29",92.77,97.8,91.95,95.0,1706600.0],["2020-10-30",94.84,102.145,93.84,100.5,1256100.0],["2020-11-02",100.01,101.54,91.17,95.53,1518000.0],["2020-11-03",95.95,102.77,95.081,102.0,634700.0],["2020-11-04",103.38,114.165,102.9,113.53,757800.0],["2020-11-05",113.17,115.873,112.36,114.41,503300.0],["2020-11-06",114.41,115.46,111.22,111.42,329700.0],["2020-11-09",115.7,118.8,111.08,113.72,483900.0],["2020-11-10",113.87,118.0,111.25,117.48,386900.0],["2020-11-11",118.92,122.51,117.66,120.68,341500.0],["2020-11-12",117.62,123.35,111.69,115.48,600100.0],["2020-11-13",116.88,118.158,115.51,117.22,223100.0],["2020-11-16",118.15,119.18,115.95,118.67,291900.0],["2020-11-17",118.24,119.74,114.44,119.37,216900.0],["2020-11-18",120.0,120.0,113.9,114.05,308600.0],["2020-11-19",113.09,116.98,111.785,112.82,305400.0],["2020-11-20",112.29,114.78,110.205,114.37,266500.0],["2020-11-23",115.27,117.0,113.57,114.69,192700.0],["2020-11-24",115.56,119.49,114.0,118.88,398200.0],["2020-11-25",119.65,124.36,118.26,119.83,377400.0],["2020-11-27",120.5,123.07,120.06,122.42,169300.0],["2020-11-30",122.56,124.13,117.52,118.54,529400.0],["2020-12-01",120.2,121.23,116.3,117.38,320700.0],["2020-12-02",116.91,119.13,115.15,117.98,258800.0],["2020-12-03",117.95,124.55,117.95,124.14,404100.0],["2020-12-04",124.54,129.91,124.165,128.53,409400.0],["2020-12-07",127.19,130.06,127.19,129.93,456900.0],["2020-12-08",129.87,138.52,129.37,137.68,425400.0],["2020-12-09",137.73,142.3,128.03,128.87,474400.0],["2020-12-10",127.77,135.53,127.77,134.19,418800.0],["2020-12-11",133.65,146.88,132.69,144.94,540900.0],["2020-12-14",145.8,158.285,145.8,153.22,930100.0],["2020-12-15",154.77,159.29,154.01,158.88,417400.0],["2020-12-16",160.0,164.15,158.45,160.86,374800.0],["2020-12-17",162.03,166.96,161.53,164.56,398900.0],["2020-12-18",163.64,168.39,162.825,168.04,1329600.0],["2020-12-21",163.72,168.03,161.98,167.4,457200.0],["2020-12-22",169.18,175.58,166.28,173.0,529900.0],["2020-12-23",174.28,177.965,168.044,177.39,313000.0],["2020-12-24",179.09,179.647,168.758,172.87,157300.0],["2020-12-28",175.11,175.87,169.88,169.89,517900.0],["2020-12-29",168.75,171.305,141.96,147.44,1310300.0],["2020-12-30",148.5,150.495,138.525,144.37,1103500.0],["2020-12-31",144.99,145.725,137.832,138.43,834200.0],["2021-01-04",138.54,138.667,134.81,136.47,780000.0],["2021-01-05",137.31,140.81,133.19,134.99,374200.0],["2021-01-06",133.73,138.5,131.84,137.49,554500.0],["2021-01-07",138.05,145.6,138.04,145.4,653100.0],["2021-01-08",145.45,153.155,145.41,150.59,918500.0],["2021-01-11",150.83,152.8,140.4,141.74,664600.0],["2021-01-12",141.47,143.44,136.305,137.64,555300.0],["2021-01-13",137.5,139.43,133.85,134.71,618500.0],["2021-01-14",134.54,140.33,134.23,139.87,366000.0],["2021-01-15",139.0,141.86,136.69,137.97,808500.0],["2021-01-19",140.6,141.935,136.22,138.87,473500.0],["2021-01-20",138.65,140.61,134.48,135.15,401900.0],["2021-01-21",136.62,136.62,131.19,133.09,501200.0],["2021-01-22",131.74,140.86,131.74,140.47,415300.0],["2021-01-25",140.79,147.449,138.673,146.76,460300.0],["2021-01-26",147.67,148.49,138.93,139.97,291300.0],["2021-01-27",135.88,140.405,130.219,136.16,454000.0],["2021-01-28",138.99,144.205,137.01,140.6,371000.0],["2021-01-29",139.81,144.18,136.3,138.59,286100.0],["2021-02-01",140.36,146.9,139.58,145.63,409100.0],["2021-02-02",148.48,153.44,145.65,153.15,315400.0],["2021-02-03",153.75,155.6,145.37,150.24,490100.0],["2021-02-04",151.38,155.11,149.27,155.0,282200.0],["2021-02-05",157.3,163.13,155.37,162.22,238000.0],["2021-02-08",164.41,166.17,158.02,165.84,447800.0],["2021-02-09",166.56,171.87,164.83,167.73,253400.0],["2021-02-10",169.03,175.0,160.8,167.22,529800.0],["2021-02-11",170.53,171.51,159.64,162.78,286000.0],["2021-02-12",155.76,155.76,145.8,150.26,679300.0],["2021-02-16",150.34,151.69,144.06,144.34,480600.0],["2021-02-17",143.38,144.89,139.28,143.11,418000.0],["2021-02-18",141.6,146.395,140.575,143.0,421600.0],["2021-02-19",143.84,149.97,143.84,148.14,656900.0],["2021-02-22",146.27,148.66,143.83,144.69,404200.0],["2021-02-23",141.89,142.6,135.575,140.22,488300.0],["2021-02-24",140.0,144.0,137.53,142.73,261000.0],["2021-02-25",142.55,146.91,136.18,136.25,314000.0],["2021-02-26",138.06,142.29,134.53,141.54,433900.0],["2021-03-01",142.64,145.0,139.87,142.47,278400.0],["2021-03-02",138.16,144.76,138.16,139.93,369200.0],["2021-03-03",129.83,133.51,125.275,125.3,703200.0],["2021-03-04",125.3,126.145,116.44,118.63,467400.0],["2021-03-05",120.84,120.84,110.66,118.5,525000.0],["2021-03-08",118.6,121.715,113.53,115.0,415800.0],["2021-03-09",119.56,128.12,119.56,124.22,495800.0],["2021-03-10",127.63,128.07,119.51,119.96,371900.0],["2021-03-11",123.78,127.13,119.81,126.85,369800.0],["2021-03-12",124.55,127.17,123.0,126.95,199500.0],["2021-03-15",125.64,129.83,123.89,129.27,204200.0],["2021-03-16",131.14,133.82,125.0,129.26,645400.0],["2021-03-17",127.26,130.68,124.86,128.88,357200.0],["2021-03-18",126.78,127.275,119.13,119.99,343800.0],["2021-03-19",119.45,126.46,117.18,124.73,947100.0],["2021-03-22",125.36,126.27,122.05,123.57,259100.0],["2021-03-23",121.03,123.56,116.76,117.0,378000.0],["2021-03-24",119.42,119.48,110.73,110.95,401700.0],["2021-03-25",110.14,111.7,102.9,110.82,794600.0],["2021-03-26",111.36,111.78,103.91,108.64,437700.0],["2021-03-29",108.25,109.68,104.66,106.9,325800.0],["2021-03-30",107.1,115.14,105.01,112.06,547000.0],["2021-03-31",112.55,116.69,110.82,113.86,764400.0],["2021-04-01",115.55,115.93,111.47,113.2,410200.0],["2021-04-05",114.82,120.0,111.66,113.42,245100.0],["2021-04-06",113.12,115.4,108.6,109.19,703700.0],["2021-04-07",108.74,111.11,104.72,105.27,283600.0],["2021-04-08",107.23,108.21,103.08,106.55,488300.0],["2021-04-09",105.91,105.91,101.15,103.48,325400.0],["2021-04-12",103.76,103.83,99.61,100.53,556000.0],["2021-04-13",102.47,107.14,101.44,106.59,456600.0],["2021-04-14",107.74,111.675,107.24,107.97,251700.0],["2021-04-15",108.88,110.62,107.33,109.58,208900.0],["2021-04-16",110.73,110.73,107.66,108.72,378400.0],["2021-04-19",106.67,109.07,103.86,105.39,327600.0],["2021-04-20",104.28,108.565,102.115,104.99,382400.0],["2021-04-21",104.63,109.37,103.63,109.14,219300.0],["2021-04-22",109.57,111.91,106.33,108.87,371600.0],["2021-04-23",110.1,110.84,106.98,109.87,275700.0],["2021-04-26",110.63,115.0,109.56,114.87,259100.0],["2021-04-27",115.07,116.145,112.11,113.36,585800.0],["2021-04-28",112.24,116.455,110.59,114.85,247700.0],["2021-04-29",116.05,116.84,111.56,113.51,223400.0],["2021-04-30",111.92,115.395,110.63,111.64,304900.0],["2021-05-03",111.96,113.63,106.14,106.51,323400.0],["2021-05-04",105.68,107.06,100.925,101.85,890400.0],["2021-05-05",101.86,109.7,101.51,106.01,392000.0],["2021-05-06",115.43,119.54,110.86,115.71,864600.0],["2021-05-07",113.67,117.5,112.045,114.53,664300.0],["2021-05-10",112.42,112.42,108.07,109.25,742700.0],["2021-05-11",104.06,110.72,103.15,108.48,660600.0],["2021-05-12",106.22,108.97,104.69,106.4,446200.0],["2021-05-13",108.72,109.55,102.29,106.71,306400.0],["2021-05-14",108.19,111.85,106.76,110.88,281300.0],["2021-05-17",110.6,113.02,108.5,110.29,373400.0],["2021-05-18",110.12,115.25,108.92,111.43,628700.0],["2021-05-19",109.68,112.78,107.71,108.62,232200.0],["2021-05-20",109.33,114.98,108.94,111.84,316400.0],["2021-05-21",113.41,113.41,107.21,107.34,438800.0],["2021-05-24",108.24,109.189,105.36,105.59,349900.0],["2021-05-25",105.91,107.785,103.31,103.83,527300.0],["2021-05-26",105.1,105.1,102.11,102.9,362300.0],["2021-05-27",103.69,104.52,101.41,103.54,615500.0],["2021-05-28",104.22,105.99,100.95,101.71,250100.0],["2021-06-01",101.65,101.65,99.06,99.83,372500.0],["2021-06-02",100.22,101.51,96.52,97.7,367300.0],["2021-06-03",96.51,98.9,94.12,94.37,284600.0],["2021-06-04",94.32,95.02,92.045,92.19,444300.0],["2021-06-07",92.09,98.82,91.93,95.49,1042800.0],["2021-06-08",96.92,97.617,92.595,93.45,319700.0],["2021-06-09",94.13,95.93,92.88,94.38,383400.0],["2021-06-10",94.57,102.98,94.57,99.36,1179300.0],["2021-06-11",100.21,102.21,98.76,101.71,676600.0],["2021-06-14",103.85,105.506,101.44,102.88,593300.0],["2021-06-15",102.3,102.34,98.48,100.04,501000.0],["2021-06-16",99.52,99.93,95.76,97.78,336800.0],["2021-06-17",96.97,97.2,93.61,95.98,653200.0],["2021-06-18",94.52,95.42,92.91,94.92,813500.0],["2021-06-21",94.96,96.77,93.56,95.49,993500.0],["2021-06-22",94.95,96.23,92.205,94.77,519600.0],["2021-06-23",94.63,95.79,92.62,93.72,489900.0],["2021-06-24",94.54,95.53,92.29,93.2,622700.0],["2021-06-25",94.04,94.85,92.58,93.83,8056800.0],["2021-06-28",95.112,99.94,94.596,96.4,658200.0],["2021-06-29",102.43,102.43,95.285,96.29,567700.0],["2021-06-30",96.4,97.79,94.335,95.35,551000.0],["2021-07-01",95.1,95.87,92.43,94.11,663700.0],["2021-07-02",94.27,94.85,92.31,94.21,313600.0],["2021-07-06",94.081,95.39,91.0,91.42,723300.0],["2021-07-07",91.53,92.44,87.66,89.63,419500.0],["2021-07-08",88.14,93.32,88.12,92.9,578200.0],["2021-07-09",93.22,93.28,90.935,91.34,343700.0],["2021-07-12",92.11,92.787,90.21,91.38,465800.0],["2021-07-13",91.23,93.29,87.5,87.57,408900.0],["2021-07-14",87.96,88.899,84.33,84.74,456700.0],["2021-07-15",84.32,85.52,82.61,84.75,364100.0],["2021-07-16",85.5,85.735,82.935,85.33,896700.0],["2021-07-19",84.03,86.65,83.46,84.26,338700.0],["2021-07-20",84.25,86.6,83.76,86.55,516800.0],["2021-07-21",86.43,86.43,84.12,84.91,303900.0],["2021-07-22",84.09,84.69,82.5,83.55,312400.0],["2021-07-23",83.91,83.91,81.61,82.72,322500.0],["2021-07-26",82.41,82.46,79.24,79.36,345300.0],["2021-07-27",78.91,79.7,76.795,79.29,237400.0],["2021-07-28",79.55,81.88,79.54,81.3,334700.0],["2021-07-29",81.12,83.23,80.24,80.35,296200.0],["2021-07-30",79.98,81.77,79.76,79.83,372000.0],["2021-08-02",79.96,82.04,79.85,80.84,507800.0],["2021-08-03",80.665,83.78,76.775,83.77,766800.0],["2021-08-04",83.85,88.23,81.02,85.45,727800.0],["2021-08-05",85.4,90.67,84.11,90.31,561500.0],["2021-08-06",90.0,90.465,87.68,88.5,618200.0],["2021-08-09",88.82,90.52,87.88,89.99,314000.0],["2021-08-10",91.02,92.33,89.445,91.83,484100.0],["2021-08-11",91.68,93.07,90.53,92.74,524100.0],["2021-08-12",92.55,93.17,89.48,92.71,769700.0],["2021-08-13",93.27,93.95,91.16,92.74,412200.0],["2021-08-16",92.56,92.71,87.86,88.0,521400.0],["2021-08-17",86.28,89.24,85.02,88.7,515000.0],["2021-08-18",88.84,91.98,81.67,81.96,438100.0],["2021-08-19",79.79,81.47,77.53,77.92,405600.0],["2021-08-20",78.03,80.51,77.36,80.16,276100.0],["2021-08-23",81.36,84.79,80.68,84.65,362800.0],["2021-08-24",85.08,88.23,83.79,87.38,228100.0],["2021-08-25",87.38,90.42,86.88,90.14,240400.0],["2021-08-26",90.22,92.645,89.25,89.98,322500.0],["2021-08-27",90.18,95.07,90.18,93.95,366400.0],["2021-08-30",94.62,96.77,93.685,95.79,454800.0],["2021-08-31",96.04,97.97,95.94,96.29,430000.0],["2021-09-01",96.7,100.17,96.25,99.65,399100.0],["2021-09-02",99.82,101.63,99.656,101.47,320100.0],["2021-09-03",101.13,103.33,100.78,102.4,325600.0],["2021-09-07",102.34,104.38,99.42,101.98,337200.0],["2021-09-08",100.65,102.57,100.0,102.3,262800.0],["2021-09-09",101.71,104.31,101.06,101.24,366700.0],["2021-09-10",101.47,102.69,99.98,101.69,322700.0],["2021-09-13",102.81,103.14,100.165,100.47,516900.0],["2021-09-14",100.22,100.65,94.85,95.15,498800.0],["2021-09-15",95.2,99.47,94.37,97.0,383200.0],["2021-09-16",96.49,97.16,94.52,96.23,363400.0],["2021-09-17",97.0,98.31,95.54,98.27,467300.0],["2021-09-20",95.85,99.79,95.71,96.44,400100.0],["2021-09-21",96.93,98.22,95.97,96.06,302300.0],["2021-09-22",96.2,97.24,94.82,96.49,335100.0],["2021-09-23",96.63,98.425,96.38,97.5,403000.0],["2021-09-24",96.67,97.28,94.97,95.11,232900.0],["2021-09-27",95.04,95.365,87.63,88.66,717200.0],["2021-09-28",87.49,89.71,86.68,87.0,492900.0],["2021-09-29",87.46,88.51,86.03,86.12,504900.0],["2021-09-30",87.42,91.1,86.93,90.19,290400.0],["2021-10-01",89.72,89.72,86.455,87.8,399100.0],["2021-10-04",86.81,86.81,84.54,84.98,180800.0],["2021-10-05",85.08,87.21,84.92,87.12,194400.0],["2021-10-06",86.67,87.95,85.41,86.49,366300.0],["2021-10-07",85.945,88.41,85.23,85.45,327200.0],["2021-10-08",85.42,85.42,81.45,81.64,350100.0],["2021-10-11",81.47,82.76,80.38,80.99,520500.0],["2021-10-12",81.69,84.37,81.05,82.79,531300.0],["2021-10-13",82.79,84.04,80.87,81.08,332000.0],["2021-10-14",81.81,82.205,80.71,81.0,521800.0],["2021-10-15",81.14,82.66,79.68,80.0,359400.0],["2021-10-18",78.88,79.09,77.76,78.02,354700.0],["2021-10-19",78.15,79.71,77.79,78.04,221700.0],["2021-10-20",78.44,79.18,76.8,76.96,847800.0],["2021-10-21",77.45,80.01,77.37,78.4,527200.0],["2021-10-22",78.62,78.62,75.83,78.22,361800.0],["2021-10-25",78.08,80.52,77.945,79.69,406800.0],["2021-10-26",80.65,81.65,79.0,80.5,476500.0],["2021-10-27",80.12,81.96,79.345,81.65,296400.0],["2021-10-28",81.59,84.97,81.11,84.77,417400.0],["2021-10-29",84.62,85.87,82.72,83.92,367200.0],["2021-11-01",83.58,86.2,82.88,85.98,265300.0],["2021-11-02",86.16,86.97,83.905,84.83,292800.0],["2021-11-03",87.11,89.56,82.75,86.0,779800.0],["2021-11-04",85.75,87.045,84.36,85.74,549400.0],["2021-11-05",85.31,86.92,83.095,83.34,277500.0],["2021-11-08",83.36,86.08,82.29,82.6,536500.0],["2021-11-09",82.99,83.09,80.77,80.92,264300.0],["2021-11-10",80.22,82.323,79.1,80.14,290700.0],["2021-11-11",80.37,82.03,79.6,81.86,268600.0],["2021-11-12",81.68,82.065,79.71,80.53,186400.0],["2021-11-15",80.85,81.925,78.89,80.54,256300.0],["2021-11-16",80.41,81.23,78.86,79.1,261600.0],["2021-11-17",78.98,79.79,76.909,77.49,337200.0],["2021-11-18",77.61,78.9,75.71,77.39,570500.0],["2021-11-19",77.51,79.45,77.145,79.32,306000.0],["2021-11-22",79.95,80.4,76.57,77.62,390900.0],["2021-11-23",77.42,78.31,74.11,77.0,480100.0],["2021-11-24",76.51,78.39,75.135,77.58,327000.0],["2021-11-26",76.74,77.544,75.325,76.49,226700.0],["2021-11-29",78.645,78.69,73.43,73.71,364900.0],["2021-11-30",73.66,76.15,72.89,75.23,525800.0],["2021-12-01",75.42,77.76,75.2,76.16,1367200.0],["2021-12-02",75.69,79.64,75.59,79.12,495800.0],["2021-12-03",79.25,79.68,75.77,76.01,822700.0],["2021-12-06",75.3,79.12,75.3,78.89,343500.0],["2021-12-07",79.82,85.395,79.82,84.44,703100.0],["2021-12-08",84.66,85.03,80.99,81.01,300900.0],["2021-12-09",80.52,81.31,78.26,78.49,407900.0],["2021-12-10",78.82,80.22,77.3,77.9,298000.0],["2021-12-13",77.9,80.32,77.31,79.63,411200.0],["2021-12-14",78.59,82.8,78.3,81.75,298300.0],["2021-12-15",81.75,84.04,79.595,83.05,388700.0],["2021-12-16",83.01,84.06,79.0,79.86,336400.0],["2021-12-17",78.79,86.44,77.87,84.85,1016500.0],["2021-12-20",84.48,88.05,83.58,87.5,671800.0],["2021-12-21",87.6,88.22,85.75,87.86,376200.0],["2021-12-22",87.51,87.51,84.5,85.67,399700.0],["2021-12-23",85.69,86.13,84.485,84.74,295900.0],["2021-12-27",84.09,85.64,83.59,83.68,303700.0],["2021-12-28",83.24,86.39,80.869,83.05,197000.0],["2021-12-29",82.81,82.81,80.66,82.72,221800.0],["2021-12-30",82.83,86.18,82.83,84.25,231600.0],["2021-12-31",83.99,85.87,83.64,84.09,221900.0],["2022-01-03",84.08,85.68,81.88,84.4,237100.0],["2022-01-04",84.09,84.88,80.24,83.19,310000.0],["2022-01-05",83.92,88.12,82.735,83.56,689300.0],["2022-01-06",82.69,84.4,79.37,79.39,397600.0],["2022-01-07",79.85,79.85,73.66,73.79,636800.0],["2022-01-10",71.86,73.32,69.09,73.1,781400.0],["2022-01-11",73.34,74.08,71.22,72.76,362100.0],["2022-01-12",72.63,73.82,69.83,71.21,354300.0],["2022-01-13",71.55,71.88,69.345,69.89,434600.0],["2022-01-14",69.34,72.095,68.2,72.05,416500.0],["2022-01-18",70.73,70.84,67.63,67.67,349900.0],["2022-01-19",67.93,69.54,66.335,66.75,286500.0],["2022-01-20",67.91,71.023,67.91,68.97,397100.0],["2022-01-21",68.42,70.509,67.02,67.17,350300.0],["2022-01-24",65.72,68.19,63.375,67.96,463200.0],["2022-01-25",67.01,70.83,65.97,69.07,336200.0],["2022-01-26",69.75,72.79,67.61,68.11,345400.0],["2022-01-27",68.49,69.36,64.28,64.33,413400.0],["2022-01-28",64.53,66.19,62.37,66.0,414400.0],["2022-01-31",66.3,70.14,66.01,69.93,514800.0],["2022-02-01",70.16,72.04,68.89,72.04,407600.0],["2022-02-02",71.95,73.0,69.435,69.91,315300.0],["2022-02-03",68.39,71.03,67.47,67.61,359100.0],["2022-02-04",67.37,69.91,66.85,68.62,373600.0],["2022-02-07",68.62,71.12,67.92,69.79,247200.0],["2022-02-08",69.13,70.02,67.75,69.07,337100.0],["2022-02-09",70.16,74.75,68.9,74.75,382900.0],["2022-02-10",74.12,75.98,70.15,71.4,533700.0],["2022-02-11",78.57,79.72,72.31,72.91,989800.0],["2022-02-14",71.94,73.1,70.67,71.25,753500.0],["2022-02-15",72.72,74.76,71.255,73.55,744800.0],["2022-02-16",72.28,74.03,70.56,71.17,509300.0],["2022-02-17",70.55,70.73,66.404,67.23,509800.0],["2022-02-18",67.61,68.0,65.73,66.71,277900.0],["2022-02-22",66.1,68.01,66.1,66.92,162200.0],["2022-02-23",67.54,68.277,64.65,64.79,296200.0],["2022-02-24",63.33,68.06,63.235,67.82,296300.0],["2022-02-25",68.15,68.15,65.915,67.45,355300.0],["2022-02-28",67.07,68.73,65.84,67.32,725700.0],["2022-03-01",67.04,68.82,66.5,67.37,253800.0],["2022-03-02",66.62,68.7,66.62,67.42,437200.0],["2022-03-03",64.55,65.99,62.13,64.08,668500.0],["2022-03-04",63.07,64.88,62.4,62.78,252500.0],["2022-03-07",62.86,64.67,62.765,63.0,257700.0],["2022-03-08",63.09,68.01,62.33,66.85,319800.0],["2022-03-09",67.74,69.74,67.38,67.66,461400.0],["2022-03-10",67.05,67.74,66.12,67.52,243700.0],["2022-03-11",67.7,68.82,65.29,65.41,282100.0],["2022-03-14",65.26,68.51,61.205,62.2,464300.0],["2022-03-15",62.82,63.69,61.96,63.69,203600.0],["2022-03-16",66.51,67.99,65.01,67.76,490000.0],["2022-03-17",67.8,69.24,67.48,68.86,518200.0],["2022-03-18",68.28,69.92,67.97,69.78,681800.0],["2022-03-21",68.89,70.0,66.19,68.78,269800.0],["2022-03-22",68.58,71.5,68.58,70.78,443400.0],["2022-03-23",70.54,70.77,67.14,68.77,421800.0],["2022-03-24",69.51,69.74,68.11,69.12,207700.0],["2022-03-25",69.29,69.35,67.69,68.87,239100.0],["2022-03-28",69.1,69.81,66.36,67.97,228000.0],["2022-03-29",68.67,71.56,68.67,71.49,543100.0],["2022-03-30",71.29,73.62,70.045,71.36,403000.0],["2022-03-31",71.44,73.3,71.11,72.62,425100.0],["2022-04-01",72.64,77.49,72.47,77.37,618600.0],["2022-04-04",78.02,79.945,77.18,78.15,529100.0],["2022-04-05",78.38,81.0,76.785,80.7,622200.0],["2022-04-06",79.52,84.025,79.14,82.85,574600.0],["2022-04-07",82.27,84.0,81.75,82.16,501100.0],["2022-04-08",82.05,83.549,80.86,81.89,462900.0],["2022-04-11",80.85,80.86,77.288,79.27,562000.0],["2022-04-12",80.23,82.25,79.78,80.84,453800.0],["2022-04-13",80.89,84.69,80.5,84.58,441500.0],["2022-04-14",84.71,85.53,83.385,85.4,611600.0],["2022-04-18",84.55,84.56,78.19,78.44,812600.0],["2022-04-19",78.25,80.395,77.8,78.1,398000.0],["2022-04-20",78.67,79.57,76.21,78.72,341300.0],["2022-04-21",79.39,79.98,74.86,75.22,402500.0],["2022-04-22",74.84,77.08,73.78,75.06,266200.0],["2022-04-25",75.19,76.39,74.23,75.66,253000.0],["2022-04-26",74.95,76.08,70.74,70.74,357400.0],["2022-04-27",70.74,71.525,69.285,70.98,427400.0],["2022-04-28",72.12,72.24,67.345,71.17,673400.0],["2022-04-29",70.99,72.37,70.38,70.69,417000.0],["2022-05-02",70.33,72.35,69.21,72.29,364500.0],["2022-05-03",72.15,73.39,71.0,71.47,179300.0],["2022-05-04",71.8,71.8,67.97,70.93,360400.0],["2022-05-05",69.76,70.66,65.0,66.43,405400.0],["2022-05-06",63.5,66.98,56.588,57.54,966300.0],["2022-05-09",55.88,56.7,50.981,51.8,723500.0],["2022-05-10",54.43,57.05,51.95,53.56,565900.0],["2022-05-11",52.41,54.71,50.29,50.88,524100.0],["2022-05-12",50.07,52.05,49.24,50.42,1054900.0],["2022-05-13",51.01,53.17,51.01,51.47,1269900.0],["2022-05-16",51.36,55.83,50.86,55.26,782000.0],["2022-05-17",56.28,56.84,53.56,54.35,521300.0],["2022-05-18",52.64,54.16,47.69,47.7,946800.0],["2022-05-19",47.31,48.34,46.14,47.0,919800.0],["2022-05-20",47.81,49.13,46.02,48.55,1018900.0],["2022-05-23",48.9,50.26,47.1,47.94,433500.0],["2022-05-24",47.43,47.85,45.52,45.8,443800.0],["2022-05-25",45.57,46.7,45.2,45.92,463000.0],["2022-05-26",46.1,46.96,45.58,45.84,966200.0],["2022-05-27",45.85,48.68,45.3,48.64,494400.0],["2022-05-31",48.42,48.75,45.94,46.9,587600.0],["2022-06-01",47.27,48.09,45.41,46.14,560900.0],["2022-06-02",46.04,50.34,45.7,49.96,599200.0],["2022-06-03",49.55,51.77,49.08,51.41,602600.0],["2022-06-06",52.03,52.585,48.83,49.26,570300.0],["2022-06-07",48.92,53.24,48.795,53.23,402300.0],["2022-06-08",52.8,55.18,52.47,54.39,469300.0],["2022-06-09",53.51,53.79,50.95,51.09,375200.0],["2022-06-10",50.22,50.345,48.97,49.88,350700.0],["2022-06-13",48.09,48.785,46.305,47.68,602300.0],["2022-06-14",48.1,48.28,46.52,47.41,478600.0],["2022-06-15",47.59,51.33,47.14,50.71,738100.0],["2022-06-16",49.43,50.105,48.12,50.02,441600.0],["2022-06-17",50.16,55.09,50.16,53.29,1418700.0],["2022-06-21",53.98,56.54,53.45,55.57,672500.0],["2022-06-22",54.78,58.0,54.12,56.12,390900.0],["2022-06-23",56.1,60.09,56.08,59.99,396200.0],["2022-06-24",60.69,60.69,57.19,60.57,653300.0],["2022-06-27",60.77,61.705,58.62,61.18,491300.0],["2022-06-28",61.48,61.95,58.49,58.73,369800.0],["2022-06-29",58.46,60.28,57.45,60.24,306600.0],["2022-06-30",59.41,60.24,58.14,59.66,656600.0],["2022-07-01",59.84,63.28,58.645,62.65,455300.0],["2022-07-05",61.95,64.605,61.36,63.8,553100.0],["2022-07-06",63.73,66.06,63.04,63.38,636200.0],["2022-07-07",62.97,64.77,62.91,63.83,552900.0],["2022-07-08",63.14,66.34,62.97,66.14,447800.0],["2022-07-11",65.77,67.37,65.0,65.87,661200.0],["2022-07-12",65.93,66.21,63.1,65.86,477400.0],["2022-07-13",64.39,68.68,62.94,65.83,341700.0],["2022-07-14",66.01,67.16,64.57,64.57,504800.0],["2022-07-15",64.57,66.74,63.6,64.75,562800.0],["2022-07-18",64.91,66.29,60.93,61.02,505800.0],["2022-07-19",55.96,55.96,49.1,52.89,4754000.0],["2022-07-20",52.37,55.0,52.061,54.73,1203100.0],["2022-07-21",55.12,55.29,53.98,54.22,818900.0],["2022-07-22",54.49,54.87,51.4,51.49,792500.0],["2022-07-25",51.17,52.005,50.09,50.93,557500.0],["2022-07-26",50.85,51.24,49.3,50.16,932800.0],["2022-07-27",50.3,50.95,49.675,50.81,646600.0],["2022-07-28",51.28,52.93,49.97,51.88,502200.0],["2022-07-29",51.5,54.64,51.38,53.28,862100.0],["2022-08-01",51.75,52.425,49.8,50.63,849500.0],["2022-08-02",50.56,52.14,50.48,51.28,406600.0],["2022-08-03",51.81,55.275,51.81,53.6,364100.0],["2022-08-04",54.27,55.97,54.13,55.77,462400.0],["2022-08-05",54.5,56.42,54.29,55.6,677700.0],["2022-08-08",55.42,56.13,51.25,52.63,845600.0],["2022-08-09",52.0,52.35,50.36,51.37,622300.0],["2022-08-10",52.35,52.58,51.02,52.16,578800.0],["2022-08-11",52.07,52.82,50.59,51.25,744400.0],["2022-08-12",51.56,52.36,50.985,51.57,595800.0],["2022-08-15",51.44,51.7,49.73,51.2,1206000.0],["2022-08-16",50.98,50.98,49.0,49.31,1028100.0],["2022-08-17",48.77,49.3,47.17,47.25,759600.0],["2022-08-18",47.01,48.67,46.33,48.67,1505300.0],["2022-08-19",48.61,49.08,47.56,49.03,430400.0],["2022-08-22",48.53,50.69,47.93,48.15,522700.0],["2022-08-23",48.38,48.88,47.34,48.69,411100.0],["2022-08-24",48.88,53.57,48.88,52.08,891700.0],["2022-08-25",52.28,53.36,51.105,51.46,580100.0],["2022-08-26",51.6,51.88,49.325,49.5,511200.0],["2022-08-29",48.67,50.125,48.67,49.11,577700.0],["2022-08-30",49.96,50.27,48.323,49.12,656700.0],["2022-08-31",49.7,50.295,47.07,47.69,842600.0],["2022-09-01",47.69,48.48,46.76,48.47,516800.0],["2022-09-02",49.22,49.97,47.52,47.75,368500.0],["2022-09-06",47.65,47.865,46.59,47.0,420100.0],["2022-09-07",46.96,47.8,46.26,47.0,926900.0],["2022-09-08",46.83,48.2,46.8,47.73,505400.0],["2022-09-09",47.94,49.25,47.42,49.24,693700.0],["2022-09-12",49.47,49.98,48.37,48.78,366400.0],["2022-09-13",47.63,47.75,45.55,45.81,703100.0],["2022-09-14",45.92,46.44,44.755,45.27,615400.0],["2022-09-15",45.1,47.53,45.1,47.28,686000.0],["2022-09-16",46.78,46.825,45.5,46.03,1055100.0],["2022-09-19",45.84,46.47,44.97,45.79,502100.0],["2022-09-20",45.42,46.41,44.88,45.31,344400.0],["2022-09-21",45.36,45.94,44.018,44.08,454200.0],["2022-09-22",43.76,43.91,42.69,43.14,419800.0],["2022-09-23",42.73,43.245,40.84,41.5,555700.0],["2022-09-26",41.39,42.3,39.75,39.96,586700.0],["2022-09-27",40.62,42.07,39.98,40.29,657500.0],["2022-09-28",41.24,41.64,40.56,41.27,732600.0],["2022-09-29",40.9,41.07,39.55,40.55,519500.0],["2022-09-30",40.66,43.0,40.66,41.41,903000.0],["2022-10-03",42.17,42.28,40.89,41.93,805200.0],["2022-10-04",42.79,43.38,42.08,42.66,899500.0],["2022-10-05",42.2,42.39,40.53,40.54,814700.0],["2022-10-06",40.23,40.64,39.82,39.94,1351700.0],["2022-10-07",39.15,39.8,37.625,37.93,1030000.0],["2022-10-10",37.72,38.505,37.04,37.19,1041200.0],["2022-10-11",37.06,39.02,36.86,37.46,1249100.0],["2022-10-12",37.68,38.79,36.91,38.47,590000.0],["2022-10-13",38.22,40.13,38.045,39.65,941900.0],["2022-10-14",40.16,40.72,37.0,37.06,953800.0],["2022-10-17",37.47,38.53,36.7,38.3,726300.0],["2022-10-18",38.86,40.4,38.65,39.45,706700.0],["2022-10-19",38.87,39.33,37.85,37.98,917800.0],["2022-10-20",38.1,39.055,37.28,37.81,663800.0],["2022-10-21",37.75,38.72,37.11,38.49,1618900.0],["2022-10-24",38.52,38.52,36.67,37.14,599300.0],["2022-10-25",37.48,39.65,37.48,39.39,607400.0],["2022-10-26",39.35,41.31,39.105,39.97,537600.0],["2022-10-27",40.41,40.68,39.01,39.33,493400.0],["2022-10-28",39.33,40.96,38.58,40.76,406200.0],["2022-10-31",40.41,41.47,40.36,40.46,577000.0],["2022-11-01",40.95,42.07,40.28,41.93,518600.0],["2022-11-02",42.3,42.8,40.53,40.59,491700.0],["2022-11-03",40.69,41.98,36.67,38.17,732100.0],["2022-11-04",38.71,38.71,35.07,35.27,1020300.0],["2022-11-07",35.5,36.365,34.831,35.07,631800.0],["2022-11-08",35.27,36.59,34.28,34.74,570100.0],["2022-11-09",34.33,34.51,33.62,33.72,809900.0],["2022-11-10",35.6,37.6,34.99,37.58,1782900.0],["2022-11-11",36.72,37.77,35.38,36.55,1113400.0],["2022-11-14",36.76,37.662,35.2,35.25,838800.0],["2022-11-15",36.3,36.81,34.895,35.46,769700.0],["2022-11-16",35.46,35.81,34.23,35.22,717600.0],["2022-11-17",34.6,35.18,34.0,35.12,612700.0],["2022-11-18",35.82,36.29,35.63,35.99,878500.0],["2022-11-21",36.01,36.15,34.32,34.37,832600.0],["2022-11-22",34.14,34.825,33.36,34.65,667700.0],["2022-11-23",34.83,35.86,34.1,34.59,597400.0],["2022-11-25",34.65,36.84,34.55,35.72,532900.0],["2022-11-28",35.69,36.33,35.18,35.4,675200.0],["2022-11-29",35.4,36.14,34.78,35.67,572300.0],["2022-11-30",36.14,36.8,35.23,36.3,1647200.0],["2022-12-01",36.57,37.88,36.385,37.81,1556400.0],["2022-12-02",37.38,40.22,36.505,40.17,1429900.0],["2022-12-05",40.05,40.45,39.23,39.83,602600.0],["2022-12-06",39.57,39.71,38.51,39.22,600400.0],["2022-12-07",39.07,40.57,38.955,39.51,884300.0],["2022-12-08",39.83,41.83,39.04,41.21,511000.0],["2022-12-09",41.01,41.09,40.202,40.65,706400.0],["2022-12-12",40.92,43.015,40.13,42.78,889800.0],["2022-12-13",43.54,45.26,43.17,44.93,883100.0],["2022-12-14",44.93,46.17,44.315,45.46,860000.0],["2022-12-15",45.02,45.863,44.5,45.57,687200.0],["2022-12-16",45.12,46.23,44.2,45.63,1110800.0],["2022-12-19",45.43,45.67,41.56,41.7,902000.0],["2022-12-20",41.13,44.08,41.13,43.9,797000.0],["2022-12-21",43.96,46.05,43.58,44.11,605100.0],["2022-12-22",43.57,45.56,43.57,44.8,487700.0],["2022-12-23",44.55,44.55,42.74,43.52,686800.0],["2022-12-27",43.55,43.725,42.71,42.87,505800.0],["2022-12-28",42.84,43.97,42.46,43.52,495300.0],["2022-12-29",43.89,46.37,43.685,45.17,549400.0],["2022-12-30",45.08,46.51,44.5,46.33,553300.0],["2023-01-03",46.42,47.48,45.2,45.52,679200.0],["2023-01-04",45.84,48.38,45.84,47.44,583500.0],["2023-01-05",47.11,47.57,46.55,47.23,594300.0],["2023-01-06",47.34,47.64,46.195,46.66,436500.0],["2023-01-09",46.5,46.5,40.535,40.6,1271200.0],["2023-01-10",40.31,43.51,39.17,43.45,977900.0],["2023-01-11",43.54,43.54,40.71,41.72,614000.0],["2023-01-12",41.74,43.2,40.715,43.19,741700.0],["2023-01-13",43.0,45.01,41.0,43.55,700200.0],["2023-01-17",43.64,44.6,42.36,42.5,536100.0],["2023-01-18",43.46,44.75,41.905,42.62,625300.0],["2023-01-19",42.44,42.93,41.39,41.5,565900.0],["2023-01-20",41.6,42.62,41.23,42.4,1057400.0],["2023-01-23",42.31,42.9,41.91,42.81,936000.0],["2023-01-24",42.84,43.57,42.51,43.49,528500.0],["2023-01-25",43.31,43.88,42.42,43.4,617000.0],["2023-01-26",43.7,44.35,43.1,44.14,623400.0],["2023-01-27",44.22,44.975,43.66,43.72,449700.0],["2023-01-30",43.35,43.62,42.72,42.98,623700.0],["2023-01-31",43.23,45.34,43.23,45.33,603700.0],["2023-02-01",45.26,45.74,44.08,45.24,529100.0],["2023-02-02",45.92,47.95,45.74,47.34,809100.0],["2023-02-03",46.66,47.41,45.66,45.73,378500.0],["2023-02-06",45.44,46.789,45.11,45.94,424400.0],["2023-02-07",45.94,47.82,44.83,47.64,736800.0],["2023-02-08",47.65,47.65,45.42,45.48,513200.0],["2023-02-09",45.69,46.475,44.85,45.37,516400.0],["2023-02-10",45.03,45.03,43.52,44.0,458100.0],["2023-02-13",44.14,44.62,43.505,43.81,445500.0],["2023-02-14",43.8,44.665,42.36,43.25,408700.0],["2023-02-15",43.11,44.29,42.26,44.21,511600.0],["2023-02-16",44.27,44.76,43.34,44.27,473100.0],["2023-02-17",47.59,49.31,45.19,48.71,812500.0],["2023-02-21",48.0,48.85,44.34,45.5,851900.0],["2023-02-22",45.77,46.88,45.45,46.16,542500.0],["2023-02-23",46.28,47.35,44.0,44.44,489800.0],["2023-02-24",43.7,44.46,43.145,43.75,371000.0],["2023-02-27",44.13,44.31,43.07,43.46,280700.0],["2023-02-28",43.4,45.0,43.4,44.49,638500.0],["2023-03-01",44.75,46.07,44.69,45.65,350900.0],["2023-03-02",45.25,45.57,44.35,45.05,543800.0],["2023-03-03",42.38,45.76,42.0,45.7,812400.0],["2023-03-06",45.37,45.51,43.61,44.16,475100.0],["2023-03-07",44.03,44.11,42.65,42.66,378900.0],["2023-03-08",42.67,42.72,42.05,42.49,403900.0],["2023-03-09",42.78,42.95,39.65,39.92,659900.0],["2023-03-10",39.9,39.9,37.77,38.76,919400.0],["2023-03-13",38.4,41.22,38.35,40.88,773300.0],["2023-03-14",41.7,42.05,39.8,40.56,533100.0],["2023-03-15",40.18,40.81,39.774,40.73,347300.0],["2023-03-16",40.46,40.82,38.76,40.22,447300.0],["2023-03-17",40.09,40.09,38.41,38.53,708200.0],["2023-03-20",38.48,39.12,38.0,39.0,660400.0],["2023-03-21",39.12,39.28,38.3,38.34,346900.0],["2023-03-22",38.34,38.87,37.2,37.28,590900.0],["2023-03-23",37.78,38.24,36.76,36.99,373700.0],["2023-03-24",36.52,37.758,35.72,37.68,551700.0],["2023-03-27",38.08,38.45,37.24,37.33,802500.0],["2023-03-28",37.39,38.07,37.35,37.66,331600.0],["2023-03-29",38.24,39.24,38.03,39.07,504000.0],["2023-03-30",39.31,39.43,37.66,38.64,607600.0],["2023-03-31",38.95,40.24,38.89,40.1,593500.0],["2023-04-03",40.04,40.93,39.25,40.48,829900.0],["2023-04-04",40.46,40.98,38.65,40.14,579500.0],["2023-04-05",39.94,41.03,38.47,38.74,752600.0],["2023-04-06",38.7,39.68,38.325,39.61,515800.0],["2023-04-10",39.25,39.4,37.26,37.35,522400.0],["2023-04-11",37.32,38.57,37.32,38.43,848400.0],["2023-04-12",38.91,39.22,37.2,37.49,395000.0],["2023-04-13",37.84,39.364,37.84,38.63,683600.0],["2023-04-14",38.61,38.61,37.485,38.2,556800.0],["2023-04-17",38.62,40.98,38.62,40.75,1572900.0],["2023-04-18",41.29,41.49,40.32,40.98,904300.0],["2023-04-19",40.68,41.94,40.68,41.89,521400.0],["2023-04-20",41.41,41.86,41.0,41.26,519000.0],["2023-04-21",41.29,42.6,41.29,42.24,530800.0],["2023-04-24",42.12,43.72,41.725,43.61,545200.0],["2023-04-25",43.81,44.43,41.36,41.85,496700.0],["2023-04-26",43.76,44.193,41.68,42.33,568900.0],["2023-04-27",42.36,43.4,42.295,42.46,887100.0],["2023-04-28",42.24,44.71,41.6,43.67,579800.0],["2023-05-01",43.42,44.335,43.01,44.03,530100.0],["2023-05-02",43.73,43.73,41.678,42.51,691200.0],["2023-05-03",42.9,44.26,42.4,43.33,559900.0],["2023-05-04",43.1,46.04,42.23,45.81,826500.0],["2023-05-05",43.98,49.24,42.96,47.22,1286600.0],["2023-05-08",47.22,47.92,46.83,47.05,841900.0],["2023-05-09",46.31,47.43,46.17,47.07,656800.0],["2023-05-10",47.61,49.79,47.43,48.58,593300.0],["2023-05-11",48.28,48.35,46.82,47.11,556700.0],["2023-05-12",47.19,48.11,46.58,47.1,619000.0],["2023-05-15",47.0,49.37,46.695,49.02,721300.0],["2023-05-16",47.87,47.87,46.26,46.69,587700.0],["2023-05-17",47.25,49.22,46.55,49.15,802900.0],["2023-05-18",49.21,51.06,49.1,50.92,1159300.0],["2023-05-19",51.24,52.105,49.21,49.9,1051600.0],["2023-05-22",50.03,50.73,49.77,50.71,813200.0],["2023-05-23",50.54,52.15,50.21,51.42,891500.0],["2023-05-24",51.34,51.34,49.84,49.98,396900.0],["2023-05-25",50.17,50.5,49.55,49.92,760700.0],["2023-05-26",50.07,50.297,48.85,49.83,565800.0],["2023-05-30",49.85,51.29,48.066,48.41,603600.0],["2023-05-31",48.56,50.05,47.82,49.36,513400.0],["2023-06-01",49.35,50.0,48.1,49.61,365400.0],["2023-06-02",51.04,51.47,49.9,50.85,501100.0],["2023-06-05",50.59,51.93,50.045,51.25,554300.0],["2023-06-06",54.01,54.98,50.78,51.48,1105500.0],["2023-06-07",51.91,52.63,49.8,51.82,643300.0],["2023-06-08",51.65,52.39,51.31,51.58,546800.0],["2023-06-09",51.62,51.97,51.0,51.38,405400.0],["2023-06-12",51.79,52.28,50.615,51.4,399900.0],["2023-06-13",51.77,52.92,51.31,52.03,557600.0],["2023-06-14",52.56,52.785,49.71,50.09,658800.0],["2023-06-15",49.83,49.95,48.69,48.86,634100.0],["2023-06-16",49.28,49.28,48.045,48.28,1000400.0],["2023-06-20",48.2,50.73,48.2,50.13,756700.0],["2023-06-21",50.11,52.15,49.56,52.15,721000.0],["2023-06-22",52.15,53.32,51.41,51.55,892000.0],["2023-06-23",51.1,51.37,48.745,50.2,1275600.0],["2023-06-26",49.98,49.98,48.57,48.62,392200.0],["2023-06-27",48.88,49.05,48.1,48.55,470900.0],["2023-06-28",48.78,49.14,47.8,48.01,433200.0],["2023-06-29",48.02,48.02,46.48,46.65,484100.0],["2023-06-30",46.76,47.44,46.1,46.13,384400.0],["2023-07-03",46.0,47.08,45.8,46.66,256000.0],["2023-07-05",46.58,46.73,45.52,46.43,592800.0],["2023-07-06",45.94,46.05,44.86,45.52,681100.0],["2023-07-07",45.6,45.8,44.35,44.55,416300.0],["2023-07-10",44.26,45.1,43.77,44.15,512700.0],["2023-07-11",44.0,44.12,43.12,43.63,434000.0],["2023-07-12",44.03,44.03,43.02,43.95,445300.0],["2023-07-13",44.21,45.0,43.61,44.17,337100.0],["2023-07-14",44.17,44.62,43.64,44.18,437900.0],["2023-07-17",44.25,45.72,44.25,44.34,314800.0],["2023-07-18",44.22,44.641,43.76,44.21,315600.0],["2023-07-19",44.55,44.8,43.095,43.57,567400.0],["2023-07-20",43.41,43.58,42.73,43.03,406900.0],["2023-07-21",43.49,43.73,42.79,43.2,496600.0],["2023-07-24",43.23,43.46,41.6,42.12,531800.0],["2023-07-25",41.96,42.22,41.345,41.57,445100.0],["2023-07-26",41.44,42.28,41.05,42.14,520100.0],["2023-07-27",42.34,42.49,41.42,41.99,309600.0],["2023-07-28",42.37,43.66,41.44,43.11,386800.0],["2023-07-31",43.46,44.3,42.92,43.12,373300.0],["2023-08-01",42.93,43.27,42.43,42.92,308700.0],["2023-08-02",42.59,42.69,41.7,42.35,447300.0],["2023-08-03",42.35,42.71,41.28,41.3,516700.0],["2023-08-04",41.09,41.325,37.5,37.67,1638500.0],["2023-08-07",37.43,38.55,35.94,36.14,863000.0],["2023-08-08",35.96,36.855,35.06,35.19,741000.0],["2023-08-09",35.28,36.92,35.27,36.83,750100.0],["2023-08-10",36.86,37.37,36.36,36.52,490000.0],["2023-08-11",36.48,36.68,36.02,36.32,447300.0],["2023-08-14",36.12,37.92,35.795,37.9,488000.0],["2023-08-15",37.94,38.41,37.31,38.39,389700.0],["2023-08-16",38.39,38.645,36.89,37.12,486400.0],["2023-08-17",37.11,37.15,34.88,34.92,493400.0],["2023-08-18",34.88,35.54,34.33,35.09,576100.0],["2023-08-21",34.81,37.23,34.81,36.97,911800.0],["2023-08-22",36.99,37.36,35.98,36.08,399300.0],["2023-08-23",36.06,36.81,36.06,36.6,394500.0],["2023-08-24",36.71,37.23,35.93,36.97,569500.0],["2023-08-25",36.97,38.565,36.97,37.91,438500.0],["2023-08-28",38.01,38.83,36.25,36.68,477700.0],["2023-08-29",36.51,37.31,36.32,36.57,475500.0],["2023-08-30",36.26,36.955,36.15,36.56,483900.0],["2023-08-31",36.56,37.69,36.0,36.79,552000.0],["2023-09-01",37.04,38.06,37.04,37.78,326600.0],["2023-09-05",37.78,38.57,37.78,38.03,413900.0],["2023-09-06",38.23,38.94,38.01,38.79,436800.0],["2023-09-07",38.34,41.74,38.34,41.14,1296800.0],["2023-09-08",41.75,41.985,40.695,41.15,806600.0],["2023-09-11",41.23,41.72,40.04,40.74,899300.0],["2023-09-12",40.64,41.74,40.265,41.41,812500.0],["2023-09-13",41.4,41.978,40.455,40.955,486500.0],["2023-09-14",41.01,41.24,39.21,39.26,605400.0],["2023-09-15",39.2,39.34,37.5,37.68,948400.0],["2023-09-18",37.55,37.73,36.02,36.31,688000.0],["2023-09-19",36.14,36.81,35.95,36.39,630300.0],["2023-09-20",36.36,36.54,35.53,36.18,765600.0],["2023-09-21",35.83,37.01,35.245,36.61,952900.0],["2023-09-22",36.74,36.74,35.57,36.43,682700.0],["2023-09-25",36.17,37.27,35.57,36.67,713500.0],["2023-09-26",36.84,38.41,36.73,37.41,874900.0],["2023-09-27",37.71,38.08,36.59,36.91,641000.0],["2023-09-28",37.0,37.085,34.81,35.17,592600.0],["2023-09-29",35.36,36.08,35.27,35.65,453600.0],["2023-10-02",35.68,35.77,34.175,34.8,901700.0],["2023-10-03",34.57,35.75,34.38,35.46,633800.0],["2023-10-04",35.47,35.47,33.84,34.24,776800.0],["2023-10-05",34.07,35.59,33.58,34.97,1543600.0],["2023-10-06",34.5,35.82,34.5,35.23,1033500.0],["2023-10-09",34.89,35.69,34.41,35.68,1161100.0],["2023-10-10",35.69,36.84,35.59,36.6,841200.0],["2023-10-11",36.67,37.07,35.69,36.26,407700.0],["2023-10-12",36.14,36.14,32.355,32.64,875700.0],["2023-10-13",32.29,33.62,32.01,33.57,765600.0],["2023-10-16",34.3,39.44,33.67,37.02,3223200.0],["2023-10-17",37.25,38.92,36.79,36.83,1357600.0],["2023-10-18",34.91,34.91,31.62,31.73,2630700.0],["2023-10-19",32.94,34.74,32.29,33.45,4052700.0],["2023-10-20",33.0,34.23,32.45,33.12,2054200.0],["2023-10-23",32.74,33.26,31.82,32.0,918800.0],["2023-10-24",31.74,32.92,31.52,32.18,1135900.0],["2023-10-25",32.0,33.45,31.62,32.83,1348100.0],["2023-10-26",32.94,34.76,32.775,34.51,1301300.0],["2023-10-27",34.74,34.74,32.55,32.81,1186100.0],["2023-10-30",32.77,33.82,32.77,33.08,713900.0],["2023-10-31",32.86,35.5,32.83,35.4,1040700.0],["2023-11-01",35.4,36.115,34.91,36.04,791100.0],["2023-11-02",36.69,37.44,36.283,36.6,991500.0],["2023-11-03",36.79,39.99,36.79,38.83,1245800.0],["2023-11-06",38.79,39.525,37.58,37.79,694900.0],["2023-11-07",37.77,38.45,37.02,38.08,776300.0],["2023-11-08",38.05,38.74,35.58,36.27,1747200.0],["2023-11-09",36.68,36.68,34.47,34.95,522400.0],["2023-11-10",35.01,35.53,34.25,34.89,431700.0],["2023-11-13",34.49,35.75,34.06,35.31,836200.0],["2023-11-14",36.79,38.34,36.51,38.3,778000.0],["2023-11-15",38.33,39.63,38.15,39.08,664900.0],["2023-11-16",38.9,39.29,38.13,38.95,771900.0],["2023-11-17",39.46,40.545,38.89,39.97,589600.0],["2023-11-20",40.11,40.4,38.3,39.35,603700.0],["2023-11-21",39.1,40.0,38.394,38.84,564100.0],["2023-11-22",39.22,39.75,37.85,38.21,562800.0],["2023-11-24",38.35,39.43,38.275,39.14,283300.0],["2023-11-27",39.0,39.0,37.96,38.61,698700.0],["2023-11-28",38.39,38.49,37.21,38.46,826400.0],["2023-11-29",38.51,39.9,38.51,39.11,583000.0],["2023-11-30",39.59,40.25,38.02,38.85,1309500.0],["2023-12-01",38.8,40.17,38.695,40.16,909900.0],["2023-12-04",39.43,41.275,39.43,41.22,622800.0],["2023-12-05",40.87,42.88,40.29,42.01,755900.0],["2023-12-06",42.24,42.24,40.92,41.11,468600.0],["2023-12-07",41.22,42.07,40.598,41.42,571100.0],["2023-12-08",42.39,42.42,40.34,40.46,604200.0],["2023-12-11",40.69,41.05,39.42,40.62,953200.0],["2023-12-12",40.52,44.19,39.75,43.43,661900.0],["2023-12-13",43.44,45.16,43.28,44.75,1009500.0],["2023-12-14",45.57,46.12,44.73,45.91,1061100.0],["2023-12-15",46.0,47.39,45.345,45.97,2259400.0],["2023-12-18",45.94,46.68,44.734,45.66,686800.0],["2023-12-19",45.74,48.45,45.64,48.21,694300.0],["2023-12-20",47.94,47.94,45.29,45.39,780600.0],["2023-12-21",45.96,47.0,44.8,45.54,584600.0],["2023-12-22",45.63,47.57,45.63,47.5,525000.0],["2023-12-26",48.3,48.52,47.5,47.62,488000.0],["2023-12-27",47.75,49.245,47.2,49.19,711300.0],["2023-12-28",49.0,49.93,47.72,48.27,901200.0],["2023-12-29",48.25,48.38,47.51,47.82,573400.0],["2024-01-02",47.34,49.0,47.34,48.17,787300.0],["2024-01-03",47.69,48.7,47.08,47.95,1232900.0],["2024-01-04",48.35,49.11,46.66,47.09,1224400.0],["2024-01-05",46.51,47.85,45.57,47.6,753800.0],["2024-01-08",47.59,49.79,46.33,49.78,1203800.0],["2024-01-09",49.18,49.365,47.7,48.35,627100.0],["2024-01-10",48.45,49.23,46.765,47.16,740700.0],["2024-01-11",46.65,47.05,45.7,46.15,813500.0],["2024-01-12",46.4,47.08,45.31,45.7,921000.0],["2024-01-16",44.92,45.73,43.54,44.0,1069400.0],["2024-01-17",43.73,43.73,42.76,43.44,904300.0],["2024-01-18",43.64,43.72,41.87,43.16,826500.0],["2024-01-19",43.36,44.745,42.67,44.6,3197900.0],["2024-01-22",44.58,45.91,43.72,44.63,714400.0],["2024-01-23",45.38,45.67,43.52,44.48,444100.0],["2024-01-24",44.96,44.96,43.49,43.61,559600.0],["2024-01-25",44.14,45.32,43.84,45.25,689200.0],["2024-01-26",45.5,45.96,44.805,44.97,551600.0],["2024-01-29",45.14,46.48,44.33,45.99,718600.0],["2024-01-30",46.21,46.21,44.44,44.88,561900.0],["2024-01-31",44.88,45.61,43.68,44.11,561100.0],["2024-02-01",44.49,44.71,43.645,44.1,693600.0],["2024-02-02",43.79,43.79,42.62,43.02,621300.0],["2024-02-05",42.62,44.98,42.24,44.76,710100.0],["2024-02-06",45.06,45.96,44.44,45.89,733400.0],["2024-02-07",45.87,45.913,44.59,44.71,496900.0],["2024-02-08",44.82,45.66,44.79,45.45,652700.0],["2024-02-09",45.22,47.13,45.17,46.73,432000.0],["2024-02-12",46.9,47.817,46.46,46.74,646800.0],["2024-02-13",45.39,45.39,43.69,43.98,584200.0],["2024-02-14",44.64,45.93,44.4,45.66,583600.0],["2024-02-15",46.32,47.11,45.81,46.26,843500.0],["2024-02-16",47.0,49.57,46.58,48.92,1082000.0],["2024-02-20",48.47,49.73,47.29,47.87,706700.0],["2024-02-21",47.96,48.53,47.67,48.18,456500.0],["2024-02-22",48.0,49.36,47.485,48.88,395400.0],["2024-02-23",48.78,50.22,48.745,49.48,454400.0],["2024-02-26",49.43,50.709,49.09,50.25,553600.0],["2024-02-27",50.97,53.9,50.7,53.66,910700.0],["2024-02-28",53.66,54.48,52.575,52.75,924100.0],["2024-02-29",53.68,54.39,51.68,51.72,1347300.0],["2024-03-01",52.23,54.56,52.028,53.69,743800.0],["2024-03-04",53.76,53.77,52.008,53.31,692900.0],["2024-03-05",52.62,53.25,50.14,51.47,790600.0],["2024-03-06",51.42,51.773,50.88,51.26,435100.0],["2024-03-07",51.65,52.09,50.49,50.85,554600.0],["2024-03-08",51.42,51.74,50.16,50.53,501000.0],["2024-03-11",50.66,50.95,48.4,48.51,639200.0],["2024-03-12",48.26,48.76,47.315,47.66,549000.0],["2024-03-13",47.82,49.27,47.595,48.55,848000.0],["2024-03-14",47.85,48.18,46.47,46.65,1090100.0],["2024-03-15",46.61,47.63,46.22,47.37,1792100.0],["2024-03-18",47.94,47.94,46.53,46.59,853900.0],["2024-03-19",46.11,47.38,46.11,47.0,892400.0],["2024-03-20",46.94,47.26,46.35,47.01,516800.0],["2024-03-21",47.34,47.935,46.63,46.65,473600.0],["2024-03-22",46.81,47.05,45.56,45.85,403700.0],["2024-03-25",45.87,46.31,45.02,45.42,442700.0],["2024-03-26",45.97,46.24,45.01,45.46,362300.0],["2024-03-27",45.97,47.16,45.545,46.82,551400.0],["2024-03-28",46.91,47.12,46.28,46.69,543700.0],["2024-04-01",46.74,47.04,45.72,46.97,578300.0],["2024-04-02",46.03,46.7,45.24,46.59,815100.0],["2024-04-03",46.48,47.5,45.705,47.08,620700.0],["2024-04-04",47.55,49.5,47.04,47.08,554400.0],["2024-04-05",46.59,50.84,45.83,50.24,981000.0],["2024-04-08",50.39,51.2,49.21,50.23,488900.0],["2024-04-09",50.36,51.24,50.24,50.56,530500.0],["2024-04-10",49.67,51.68,49.41,51.61,560100.0],["2024-04-11",52.0,52.56,50.35,50.7,638700.0],["2024-04-12",50.15,50.71,46.81,47.0,786700.0],["2024-04-15",44.54,44.54,42.01,42.87,1727300.0],["2024-04-16",42.85,44.2,42.21,42.31,886800.0],["2024-04-17",42.26,44.63,42.25,44.11,908200.0],["2024-04-18",44.1,44.8,43.32,43.38,768200.0],["2024-04-19",43.26,43.92,41.07,42.37,676100.0],["2024-04-22",43.23,44.44,42.4,43.69,592400.0],["2024-04-23",43.74,45.58,43.13,45.11,836700.0],["2024-04-24",45.52,45.55,43.61,44.28,670600.0],["2024-04-25",43.41,43.995,42.73,43.85,470800.0],["2024-04-26",44.16,44.575,43.71,44.24,450400.0],["2024-04-29",44.52,45.36,43.92,44.02,625800.0],["2024-04-30",43.58,44.32,42.51,42.54,714700.0],["2024-05-01",42.61,44.12,42.245,43.3,1610400.0],["2024-05-02",43.66,44.02,42.39,43.2,805200.0],["2024-05-03",44.88,46.005,42.675,42.75,1143000.0],["2024-05-06",42.77,43.12,41.81,43.01,1099900.0],["2024-05-07",43.21,43.32,41.48,41.96,842500.0],["2024-05-08",41.52,42.09,41.0,41.56,764600.0],["2024-05-09",41.83,42.08,41.06,41.22,407700.0],["2024-05-10",41.54,41.56,40.26,40.9,549600.0],["2024-05-13",40.99,41.97,40.59,40.96,440600.0],["2024-05-14",41.58,41.77,40.59,40.97,564500.0],["2024-05-15",41.5,41.775,41.04,41.12,674800.0],["2024-05-16",41.33,43.0,41.15,42.61,1194700.0],["2024-05-17",42.7,43.08,41.76,41.87,803000.0],["2024-05-20",41.9,41.92,40.94,41.53,732200.0],["2024-05-21",41.39,41.6,39.95,40.58,601000.0],["2024-05-22",40.46,41.32,40.46,41.08,505000.0],["2024-05-23",41.29,41.51,39.42,39.9,578600.0],["2024-05-24",39.98,40.89,39.4,40.34,407500.0],["2024-05-28",40.39,40.585,38.69,39.34,818900.0],["2024-05-29",38.8,39.27,38.02,38.14,532800.0],["2024-05-30",38.37,38.92,37.82,38.65,666200.0],["2024-05-31",39.47,40.74,39.14,40.14,1518400.0],["2024-06-03",40.58,41.48,39.46,41.13,889600.0],["2024-06-04",41.06,41.9,40.08,40.92,646000.0],["2024-06-05",41.34,42.01,40.6,41.45,622000.0],["2024-06-06",43.78,44.0,41.41,41.77,935400.0],["2024-06-07",41.24,41.76,40.98,41.4,373400.0],["2024-06-10",41.1,42.0,40.75,41.97,486200.0],["2024-06-11",41.47,41.97,40.55,41.4,481700.0],["2024-06-12",42.6,45.59,41.86,44.64,1517900.0],["2024-06-13",42.94,44.45,42.27,43.12,1246700.0],["2024-06-14",40.93,41.0,38.16,39.05,4107700.0],["2024-06-17",39.29,40.0,38.51,39.8,1225700.0],["2024-06-18",39.69,39.69,37.02,37.42,1194300.0],["2024-06-20",37.27,38.66,37.27,38.02,966900.0],["2024-06-21",38.36,39.64,38.24,39.6,1372400.0],["2024-06-24",39.71,40.3,39.13,39.42,849300.0],["2024-06-25",39.36,40.5,38.92,39.85,768700.0],["2024-06-26",39.88,40.81,39.648,40.53,1415400.0],["2024-06-27",40.58,41.82,40.02,41.42,1609700.0],["2024-06-28",41.54,41.78,40.73,41.1,1581500.0],["2024-07-01",40.95,41.79,40.03,41.12,1014400.0],["2024-07-02",40.98,41.08,39.845,40.96,850200.0],["2024-07-03",40.82,40.82,40.0,40.21,638300.0],["2024-07-05",40.13,41.01,39.645,40.88,597700.0],["2024-07-08",41.11,41.71,40.37,41.49,875600.0],["2024-07-09",41.39,42.45,41.02,42.25,541000.0],["2024-07-10",42.36,42.77,41.89,42.46,558400.0],["2024-07-11",43.31,44.27,42.62,43.89,819200.0],["2024-07-12",44.53,45.47,43.555,45.14,1327500.0],["2024-07-15",45.24,45.59,43.96,44.46,481000.0],["2024-07-16",44.97,46.2,44.83,45.27,828000.0],["2024-07-17",44.91,44.98,43.08,43.89,610900.0],["2024-07-18",43.82,44.6,41.99,42.78,634000.0],["2024-07-19",42.91,43.48,42.09,42.55,606800.0],["2024-07-22",42.95,44.53,42.52,44.46,731700.0],["2024-07-23",44.47,46.055,44.08,45.18,631900.0],["2024-07-24",44.89,46.04,44.55,45.11,391400.0],["2024-07-25",45.29,46.77,44.92,45.06,738000.0],["2024-07-26",45.56,45.909,44.41,44.86,604700.0],["2024-07-29",45.1,45.74,44.43,45.24,818500.0],["2024-07-30",45.36,45.77,44.22,44.71,504300.0],["2024-07-31",44.89,46.665,44.2,45.02,747000.0],["2024-08-01",45.0,45.28,43.83,44.15,838000.0],["2024-08-02",47.2,50.75,44.23,50.47,2696500.0],["2024-08-05",46.96,49.86,45.7,49.08,1554700.0],["2024-08-06",49.14,50.91,48.835,49.77,727600.0],["2024-08-07",50.15,50.72,48.5,48.94,789600.0],["2024-08-08",49.67,50.63,48.194,50.29,610500.0],["2024-08-09",50.11,50.68,49.35,50.03,516600.0],["2024-08-12",50.1,51.43,49.2,50.9,607000.0],["2024-08-13",50.67,52.035,50.63,51.8,606900.0],["2024-08-14",51.83,51.96,51.103,51.76,432200.0],["2024-08-15",52.51,52.6,51.42,51.73,688500.0],["2024-08-16",51.67,53.24,51.2,53.05,528500.0],["2024-08-19",53.05,54.11,53.05,53.78,688500.0],["2024-08-20",53.44,53.69,52.63,53.01,1022300.0],["2024-08-21",53.18,57.09,53.18,57.05,988500.0],["2024-08-22",57.05,58.12,56.01,56.36,997700.0],["2024-08-23",56.62,57.54,56.0,56.75,533200.0],["2024-08-26",56.9,58.26,56.75,57.05,438300.0],["2024-08-27",56.65,57.74,56.47,57.62,556400.0],["2024-08-28",57.33,58.46,56.965,57.79,597600.0],["2024-08-29",57.99,58.73,56.65,56.96,517000.0],["2024-08-30",57.39,57.56,55.99,56.78,754400.0],["2024-09-03",56.19,57.64,54.93,55.71,694400.0],["2024-09-04",55.47,56.62,54.95,56.12,683900.0],["2024-09-05",56.4,57.26,55.64,56.45,680000.0],["2024-09-06",56.54,56.89,54.69,55.24,648100.0],["2024-09-09",55.74,56.24,55.18,55.8,449300.0],["2024-09-10",55.94,56.53,55.27,55.72,497300.0],["2024-09-11",55.53,56.54,54.94,56.33,525300.0],["2024-09-12",56.18,57.98,56.14,57.83,553500.0],["2024-09-13",58.0,59.755,58.0,58.74,527800.0],["2024-09-16",59.37,60.37,58.36,59.36,920000.0],["2024-09-17",59.32,59.56,57.83,58.49,810900.0],["2024-09-18",58.72,58.955,57.435,57.7,495300.0],["2024-09-19",58.54,59.9,58.21,58.78,558400.0],["2024-09-20",58.78,59.09,57.91,58.75,841100.0],["2024-09-23",59.17,59.5,57.42,57.56,612500.0],["2024-09-24",57.52,58.14,56.38,57.48,565800.0],["2024-09-25",57.6,57.78,56.74,56.76,348800.0],["2024-09-26",56.99,57.13,55.13,55.22,431800.0],["2024-09-27",55.44,55.44,54.29,54.43,584200.0],["2024-09-30",54.22,56.22,53.75,55.55,547400.0],["2024-10-01",55.58,56.825,55.13,56.51,507600.0],["2024-10-02",56.38,56.44,55.041,55.55,684600.0],["2024-10-03",55.22,55.54,53.62,53.66,1458100.0],["2024-10-04",53.67,54.5,53.21,53.79,779000.0],["2024-10-07",53.83,54.25,51.715,52.43,661900.0],["2024-10-08",53.01,54.41,52.505,53.3,540800.0],["2024-10-09",53.2,53.53,52.21,53.38,530500.0],["2024-10-10",52.76,54.33,52.76,53.87,561800.0],["2024-10-11",53.87,55.11,53.52,55.1,810500.0],["2024-10-14",54.72,56.74,54.68,56.19,557000.0],["2024-10-15",56.33,57.34,55.72,57.12,581500.0],["2024-10-16",57.55,57.995,56.69,57.7,658800.0],["2024-10-17",57.7,57.97,56.02,56.77,497800.0],["2024-10-18",56.81,57.09,56.19,56.26,310200.0],["2024-10-21",56.16,56.2,54.28,54.46,419900.0],["2024-10-22",54.04,55.175,53.77,54.79,374800.0],["2024-10-23",54.8,56.38,54.51,54.69,518100.0],["2024-10-24",54.51,55.225,54.19,54.82,446800.0],["2024-10-25",54.67,55.4,53.78,53.82,427100.0],["2024-10-28",54.36,55.055,52.65,53.07,922900.0],["2024-10-29",53.33,53.48,52.38,52.8,632700.0],["2024-10-30",52.3,53.195,51.5,51.84,722000.0],["2024-10-31",51.5,52.09,50.76,50.99,833800.0],["2024-11-01",51.14,51.84,50.83,50.99,680600.0],["2024-11-04",50.58,51.75,49.84,51.06,2295000.0],["2024-11-05",50.09,52.19,49.89,52.18,1749700.0],["2024-11-06",52.56,53.47,49.27,50.52,1611800.0],["2024-11-07",50.53,51.32,49.6,50.43,706100.0],["2024-11-08",50.8,51.45,49.96,50.36,1246800.0],["2024-11-11",50.98,53.04,50.68,50.73,1060600.0],["2024-11-12",50.28,50.48,47.725,47.84,857000.0],["2024-11-13",48.27,49.37,47.76,48.71,1091300.0],["2024-11-14",48.41,48.595,47.59,47.64,586300.0],["2024-11-15",47.36,48.11,44.53,44.75,818900.0],["2024-11-18",44.5,44.92,43.04,43.78,1039500.0],["2024-11-19",43.9,45.15,43.375,45.13,1063700.0],["2024-11-20",44.91,46.98,44.9,46.4,696200.0],["2024-11-21",46.02,47.14,45.905,46.02,525600.0],["2024-11-22",46.07,47.47,45.47,47.24,593900.0],["2024-11-25",47.59,48.62,47.0,47.12,609300.0],["2024-11-26",47.18,47.53,46.595,47.36,281300.0],["2024-11-27",47.69,48.24,46.96,48.13,302400.0],["2024-11-29",48.12,48.23,47.365,47.63,159200.0],["2024-12-02",47.69,48.135,47.34,47.6,532200.0],["2024-12-03",47.38,47.67,46.27,46.67,481700.0],["2024-12-04",46.5,48.22,46.395,47.11,438000.0],["2024-12-05",46.96,47.48,45.58,47.34,923000.0],["2024-12-06",47.39,49.47,47.265,49.38,815500.0],["2024-12-09",49.5,49.775,48.49,49.32,779700.0],["2024-12-10",49.43,50.0,48.29,49.09,526800.0],["2024-12-11",49.08,49.98,48.475,48.86,532800.0],["2024-12-12",48.61,49.19,46.1,46.89,746000.0],["2024-12-13",46.67,47.12,45.41,45.78,794200.0],["2024-12-16",45.78,46.75,45.26,45.4,633500.0],["2024-12-17",45.03,45.46,44.305,44.95,1037100.0],["2024-12-18",44.8,45.0,42.33,42.94,1591000.0],["2024-12-19",42.96,44.0,41.45,43.47,1175600.0],["2024-12-20",43.48,44.45,42.85,44.22,1733600.0],["2024-12-23",44.02,44.2,43.0,43.87,697500.0],["2024-12-24",43.96,44.21,43.24,43.75,278000.0],["2024-12-26",43.44,43.834,43.06,43.82,400600.0],["2024-12-27",43.805,44.07,42.84,43.42,686500.0],["2024-12-30",43.02,43.82,41.53,42.27,789600.0],["2024-12-31",42.56,42.66,41.26,42.07,733800.0],["2025-01-02",42.26,42.89,40.05,41.15,1535600.0],["2025-01-03",41.15,41.95,41.095,41.5,1482800.0],["2025-01-06",41.51,43.0,41.06,42.66,1908200.0],["2025-01-07",43.11,46.24,43.035,44.44,1161800.0],["2025-01-08",44.4,44.78,43.28,43.65,612900.0],["2025-01-10",43.29,43.72,41.58,42.07,834000.0],["2025-01-13",41.0,43.23,40.5,43.16,2179800.0],["2025-01-14",43.33,44.52,39.79,40.02,989700.0],["2025-01-15",40.83,43.74,40.63,40.98,1097100.0],["2025-01-16",40.93,41.655,40.37,40.85,753300.0],["2025-01-17",41.22,41.5,39.99,40.0,795100.0],["2025-01-21",40.47,41.33,40.01,41.28,1164800.0],["2025-01-22",41.35,43.18,41.1,42.94,807100.0],["2025-01-23",43.05,45.48,42.69,44.85,1513600.0],["2025-01-24",44.81,45.269,44.03,44.05,763000.0],["2025-01-27",43.84,44.66,43.12,43.27,736300.0],["2025-01-28",43.37,43.42,42.414,42.49,553400.0],["2025-01-29",42.44,43.08,42.11,42.47,393300.0],["2025-01-30",42.7,43.91,42.31,43.4,438500.0],["2025-01-31",43.62,43.83,42.75,43.03,465600.0],["2025-02-03",42.19,44.13,41.89,43.42,754500.0],["2025-02-04",43.23,44.53,43.23,44.18,498200.0],["2025-02-05",44.37,45.635,44.19,45.37,554500.0],["2025-02-06",45.38,46.5,44.68,45.78,761600.0],["2025-02-07",45.73,46.15,45.02,45.35,690700.0],["2025-02-10",45.56,45.67,44.65,44.78,579600.0],["2025-02-11",44.2,45.02,43.49,43.58,571700.0],["2025-02-12",42.87,43.74,42.52,43.43,635000.0],["2025-02-13",43.51,43.9,42.96,43.52,784300.0],["2025-02-14",44.52,46.27,41.73,42.49,1211500.0],["2025-02-18",42.83,44.72,42.57,43.62,818100.0],["2025-02-19",43.64,44.98,43.515,44.29,685000.0],["2025-02-20",44.38,44.88,44.0,44.48,618700.0],["2025-02-21",44.4,45.0,42.54,42.59,616000.0],["2025-02-24",42.85,42.85,40.874,41.84,628000.0],["2025-02-25",41.82,42.0,39.74,40.8,947400.0],["2025-02-26",41.09,42.9,40.66,41.62,690300.0],["2025-02-27",41.74,43.54,41.68,41.97,652700.0],["2025-02-28",41.74,43.0,41.68,42.92,910500.0],["2025-03-03",42.64,43.22,40.85,41.26,708400.0],["2025-03-04",40.65,41.25,39.729,41.1,1385600.0],["2025-03-05",41.0,41.37,39.72,40.87,835400.0],["2025-03-06",40.06,41.11,39.825,40.02,1130400.0],["2025-03-07",40.08,40.25,38.61,38.62,724700.0],["2025-03-10",38.07,38.724,37.1,37.5,914500.0],["2025-03-11",37.53,38.655,37.26,38.33,840500.0],["2025-03-12",38.5,40.43,38.29,40.29,677500.0],["2025-03-13",40.26,40.535,39.19,39.25,446500.0],["2025-03-14",39.32,40.06,39.05,39.34,401500.0],["2025-03-17",39.11,40.07,38.48,39.64,455300.0],["2025-03-18",39.02,39.515,38.65,38.86,423200.0],["2025-03-19",38.86,40.15,38.695,39.68,819000.0],["2025-03-20",39.33,40.205,38.86,38.89,551400.0],["2025-03-21",38.53,39.28,38.18,39.18,935000.0],["2025-03-24",39.44,39.87,38.988,39.36,545400.0],["2025-03-25",39.19,39.19,38.12,38.69,1070000.0],["2025-03-26",38.77,38.77,36.71,37.98,976700.0],["2025-03-27",38.44,39.205,37.98,38.89,558100.0],["2025-03-28",38.64,38.755,37.7,37.82,323200.0],["2025-03-31",36.91,36.98,35.533,36.21,958400.0],["2025-04-01",36.06,36.25,33.69,33.84,993200.0],["2025-04-02",33.53,35.42,33.53,35.37,570900.0],["2025-04-03",34.35,35.47,34.285,35.13,631800.0],["2025-04-04",34.32,34.79,32.07,32.43,879500.0],["2025-04-07",30.99,33.345,30.46,32.14,1170700.0],["2025-04-08",32.95,34.15,30.145,31.06,1303800.0],["2025-04-09",30.18,34.49,29.59,33.91,2063200.0],["2025-04-10",33.22,33.62,31.36,33.16,1771300.0],["2025-04-11",33.17,34.5,32.41,34.14,1103600.0],["2025-04-14",34.67,35.1,33.81,34.92,1204900.0],["2025-04-15",34.74,35.54,34.48,35.34,852300.0],["2025-04-16",35.06,35.15,34.231,34.98,746200.0],["2025-04-17",35.0,35.74,34.743,35.69,690800.0],["2025-04-21",35.12,37.24,34.635,35.4,1013100.0],["2025-04-22",36.33,36.33,35.25,35.91,1535300.0],["2025-04-23",36.9,37.81,36.145,37.31,966200.0],["2025-04-24",37.43,37.85,37.01,37.64,1343500.0],["2025-04-25",37.45,38.15,36.92,38.09,575400.0],["2025-04-28",38.4,38.897,37.49,37.98,551800.0],["2025-04-29",37.97,38.44,37.67,38.07,782000.0],["2025-04-30",37.795,39.24,37.795,38.98,747400.0],["2025-05-01",39.0,39.25,37.89,38.97,662300.0],["2025-05-02",39.2,40.13,39.18,39.3,1044500.0],["2025-05-05",39.24,39.415,38.54,38.87,588300.0],["2025-05-06",38.0,38.39,34.96,35.06,1317600.0],["2025-05-07",35.66,36.025,32.76,33.42,1766600.0],["2025-05-08",33.13,36.85,33.13,35.98,1835400.0],["2025-05-09",36.31,37.5,35.01,35.11,1136700.0],["2025-05-12",36.925,37.28,35.96,36.09,1426600.0],["2025-05-13",35.99,36.05,34.885,35.4,705700.0],["2025-05-14",35.43,36.03,34.47,34.72,581000.0],["2025-05-15",34.79,34.96,34.275,34.84,442000.0],["2025-05-16",34.68,35.67,34.335,35.61,616600.0],["2025-05-19",35.34,36.58,35.005,36.19,676000.0],["2025-05-20",36.31,37.48,36.18,37.35,624500.0],["2025-05-21",36.92,37.55,35.29,35.41,680800.0],["2025-05-22",34.97,35.79,34.88,35.51,514300.0],["2025-05-23",35.01,35.765,35.01,35.66,441500.0],["2025-05-27",36.07,36.22,34.93,35.08,1718000.0],["2025-05-28",35.49,35.853,33.97,34.35,2002400.0],["2025-05-29",34.71,35.5,34.35,35.03,1217600.0],["2025-05-30",34.87,34.99,33.48,34.03,1631400.0],["2025-06-02",34.2,36.405,34.1,36.14,1090200.0],["2025-06-03",36.33,36.85,35.79,36.4,869200.0],["2025-06-04",36.51,36.95,36.202,36.61,759200.0],["2025-06-05",36.61,37.23,35.731,36.91,1414500.0],["2025-06-06",37.2,37.48,36.5,37.165,930300.0],["2025-06-09",37.84,37.94,36.13,37.04,1226100.0],["2025-06-10",37.2,37.98,37.2,37.51,1180300.0],["2025-06-11",37.95,38.45,37.405,37.51,1510900.0],["2025-06-12",37.37,40.19,37.11,39.29,1919800.0],["2025-06-13",38.34,39.33,37.13,37.49,1094000.0],["2025-06-16",37.22,37.9,36.363,37.11,818500.0],["2025-06-17",36.65,37.15,36.32,36.66,704700.0],["2025-06-18",36.75,37.41,36.01,37.35,1019000.0],["2025-06-20",37.39,37.74,36.45,37.14,1203000.0],["2025-06-23",36.82,37.45,36.3,36.83,771600.0],["2025-06-24",37.13,37.48,36.033,37.16,919100.0],["2025-06-25",37.18,37.635,36.2,37.43,690600.0],["2025-06-26",37.43,37.85,36.42,37.12,587000.0],["2025-06-27",37.49,38.19,35.59,36.52,2680700.0],["2025-06-30",36.77,37.085,36.08,36.36,906900.0],["2025-07-01",36.29,36.99,35.51,36.26,689800.0],["2025-07-02",36.57,39.87,36.48,39.46,1815200.0],["2025-07-03",39.57,39.98,39.02,39.91,685300.0],["2025-07-07",39.61,39.795,38.91,39.61,1101900.0],["2025-07-08",39.66,40.11,39.195,39.42,1205400.0],["2025-07-09",39.97,42.37,39.7,41.44,2742600.0],["2025-07-10",33.2,33.408,29.06,31.035,12979000.0],["2025-07-11",30.64,30.88,29.03,29.51,5681300.0],["2025-07-14",28.53,30.17,28.35,29.23,4198300.0],["2025-07-15",29.34,29.36,26.85,27.2,4769200.0],["2025-07-16",27.47,28.02,27.108,27.31,3045900.0],["2025-07-17",27.36,27.915,27.31,27.41,2148100.0],["2025-07-18",27.41,27.89,25.995,26.31,3905800.0],["2025-07-21",26.39,26.825,25.81,26.39,3958600.0],["2025-07-22",26.24,26.72,25.987,26.44,2991800.0],["2025-07-23",26.74,28.52,26.27,28.01,2892700.0],["2025-07-24",27.96,28.214,27.11,27.3,2321700.0],["2025-07-25",27.42,27.58,26.995,27.34,1253300.0],["2025-07-28",27.78,28.03,27.23,27.61,2025700.0],["2025-07-29",27.79,28.48,27.4,27.66,2459900.0],["2025-07-30",28.22,28.46,27.01,27.14,2317600.0],["2025-07-31",26.95,27.53,26.85,27.32,1805700.0],["2025-08-01",27.14,28.48,26.86,28.44,2240500.0],["2025-08-04",28.68,28.8,27.88,28.46,1651600.0],["2025-08-05",28.11,29.15,27.65,28.92,1706200.0],["2025-08-06",28.48,28.92,26.52,28.05,3039000.0],["2025-08-07",27.965,28.561,27.41,27.83,1880400.0],["2025-08-08",27.99,28.21,27.4,27.54,1527900.0],["2025-08-11",27.53,27.585,27.0,27.39,1802100.0],["2025-08-12",27.45,28.16,27.39,28.11,1128500.0],["2025-08-13",28.43,29.37,28.12,28.97,1690800.0],["2025-08-14",28.65,29.04,28.49,29.01,1264200.0],["2025-08-15",29.13,30.1,29.065,29.69,1350300.0],["2025-08-18",29.78,30.03,29.54,29.7,1699400.0],["2025-08-19",29.67,29.84,28.93,29.12,1269700.0],["2025-08-20",29.02,29.5,28.995,29.36,1153400.0],["2025-08-21",29.07,29.62,28.85,29.52,1170400.0],["2025-08-22",29.88,30.41,29.5,29.78,1267900.0],["2025-08-25",29.99,30.08,29.15,29.27,1061500.0],["2025-08-26",29.15,29.63,29.04,29.56,1253200.0],["2025-08-27",29.54,30.52,29.535,30.08,1154000.0],["2025-08-28",30.05,30.61,30.05,30.3,1034000.0],["2025-08-29",30.27,30.6,29.71,29.96,1340100.0],["2025-09-02",30.5,32.21,30.425,32.03,2011800.0],["2025-09-03",32.03,32.58,31.41,31.55,1620100.0],["2025-09-04",31.63,31.921,31.03,31.28,1400500.0],["2025-09-05",31.73,32.26,31.28,31.82,1325400.0],["2025-09-08",31.77,31.87,31.22,31.51,1345000.0],["2025-09-09",31.53,31.74,31.25,31.5,937000.0],["2025-09-10",31.45,31.8,31.04,31.29,1905100.0],["2025-09-11",31.25,31.63,30.447,31.23,1656300.0],["2025-09-12",31.02,31.47,30.27,30.31,1391000.0],["2025-09-15",30.09,30.45,28.96,29.0,1993700.0],["2025-09-16",29.08,29.79,29.075,29.48,2063700.0],["2025-09-17",29.62,29.89,28.62,28.71,1366700.0],["2025-09-18",29.17,29.5,28.65,29.11,1675600.0],["2025-09-19",29.16,29.2,28.09,28.13,3627100.0],["2025-09-22",28.22,29.7,27.88,29.47,1600300.0],["2025-09-23",29.39,29.636,28.28,28.4,1389100.0],["2025-09-24",28.38,29.045,28.05,28.76,1753400.0],["2025-09-25",28.7,28.7,27.75,27.82,1611500.0],["2025-09-26",28.0,29.34,27.99,29.08,2659300.0],["2025-09-29",29.26,31.15,29.02,30.36,2408400.0],["2025-09-30",30.44,30.6,29.63,30.08,1623200.0],["2025-10-01",30.22,30.86,29.595,29.99,1961500.0],["2025-10-02",30.215,30.93,29.812,30.9,1223800.0],["2025-10-03",31.04,31.619,30.82,31.21,1364500.0],["2025-10-06",31.42,31.7,30.15,30.19,1320200.0],["2025-10-07",30.49,30.525,29.57,29.74,1452100.0],["2025-10-08",29.74,31.51,29.6,30.86,1276100.0],["2025-10-09",31.01,32.1,30.93,31.66,1642700.0],["2025-10-10",31.81,31.835,30.93,31.45,1574200.0],["2025-10-13",31.51,32.3,31.369,32.02,1003300.0],["2025-10-14",31.95,32.14,31.44,31.69,1229100.0],["2025-10-15",31.77,33.57,31.603,33.43,1570200.0],["2025-10-16",33.74,34.5,33.3,33.97,2046100.0],["2025-10-17",33.84,34.22,32.39,32.635,1238700.0],["2025-10-20",33.29,34.75,33.05,34.4,1306600.0],["2025-10-21",34.16,34.78,33.891,34.19,1179100.0],["2025-10-22",34.05,34.33,33.1,33.14,934500.0],["2025-10-23",33.21,34.11,33.02,33.63,1002500.0],["2025-10-24",33.69,34.21,33.25,33.53,1083500.0],["2025-10-27",34.41,35.48,34.0,35.31,1746000.0],["2025-10-28",34.91,35.95,34.47,34.77,1188000.0],["2025-10-29",34.53,35.77,33.94,34.59,1264900.0],["2025-10-30",34.37,35.57,34.26,35.17,1107500.0],["2025-10-31",34.99,35.38,34.355,34.6,1267700.0],["2025-11-03",34.0,34.96,32.935,33.47,1407500.0],["2025-11-04",32.97,33.5,32.41,32.46,1524800.0],["2025-11-05",28.9,32.25,28.56,31.87,2780600.0],["2025-11-06",31.85,31.88,30.052,30.95,1872500.0],["2025-11-07",30.42,30.75,29.36,30.63,1355300.0],["2025-11-10",31.11,32.075,30.38,31.94,1157200.0],["2025-11-11",31.95,33.28,31.5,33.25,1172300.0],["2025-11-12",33.25,33.74,32.95,33.53,1078900.0],["2025-11-13",32.93,33.82,32.41,32.9,1257200.0],["2025-11-14",32.42,34.01,32.375,33.08,1265300.0],["2025-11-17",32.8,33.41,32.31,32.54,1117300.0],["2025-11-18",32.38,33.21,31.85,32.83,930000.0],["2025-11-19",32.66,32.89,31.48,31.86,1068100.0],["2025-11-20",32.25,32.905,31.0,31.18,1028300.0],["2025-11-21",31.52,33.79,31.25,33.59,1683000.0],["2025-11-24",33.325,34.21,32.575,32.78,1878400.0],["2025-11-25",33.09,33.59,32.06,33.525,1513900.0],["2025-11-26",33.22,34.0,32.98,33.76,1304200.0],["2025-11-28",33.82,34.84,33.6,34.75,785200.0],["2025-12-01",34.315,34.37,33.185,33.37,1042700.0],["2025-12-02",33.37,34.085,33.16,33.47,949800.0],["2025-12-03",33.53,36.54,33.48,36.45,2023200.0],["2025-12-04",36.46,37.25,36.08,36.54,1242900.0],["2025-12-05",36.62,37.25,35.935,36.38,1281700.0],["2025-12-08",39.0,39.89,36.22,36.45,1659200.0],["2025-12-09",36.39,36.71,35.68,36.3,2409200.0],["2025-12-10",36.38,36.48,35.65,36.0,1684700.0],["2025-12-11",36.42,36.74,35.915,36.2,1320900.0],["2025-12-12",36.39,36.539,35.933,36.23,1589500.0],["2025-12-15",36.68,36.811,35.82,36.23,1715200.0],["2025-12-16",36.05,36.54,34.188,34.34,1487600.0],["2025-12-17",34.43,34.64,32.845,33.21,1791500.0],["2025-12-18",33.31,34.17,32.64,32.84,1475300.0],["2025-12-19",32.84,34.03,32.65,33.5,2497100.0],["2025-12-22",33.57,35.115,33.21,34.75,2342800.0],["2025-12-23",34.73,34.89,34.07,34.13,841300.0],["2025-12-24",34.49,34.76,34.135,34.58,721600.0],["2025-12-26",34.38,34.47,33.9,34.19,629200.0],["2025-12-29",19.32,20.49,18.41,19.72,21699800.0],["2025-12-30",19.85,22.87,19.8,22.78,11045700.0],["2025-12-31",22.5,23.06,21.896,23.0,3677300.0],["2026-01-02",22.84,24.0,22.5,23.6,3639700.0],["2026-01-05",23.42,23.75,22.64,23.11,3956400.0],["2026-01-06",22.94,23.16,22.07,22.54,3744400.0],["2026-01-07",22.86,24.62,22.73,24.2,4460400.0],["2026-01-08",24.3,25.095,22.92,23.21,2681800.0],["2026-01-09",23.46,23.9,22.5,22.51,2764700.0],["2026-01-12",22.95,24.65,22.4,24.37,4596500.0],["2026-01-13",24.48,24.525,23.47,24.11,3545100.0],["2026-01-14",24.12,24.32,23.71,24.07,2264700.0],["2026-01-15",23.87,24.12,23.09,23.5,1760800.0],["2026-01-16",23.36,23.77,22.43,22.49,1900600.0],["2026-01-20",22.12,22.96,22.0,22.63,2275800.0],["2026-01-21",22.72,22.975,22.49,22.75,3048900.0],["2026-01-22",22.78,23.87,22.711,23.4,2323900.0],["2026-01-23",23.37,24.53,23.16,24.21,3695700.0],["2026-01-26",24.1,24.9,24.09,24.31,1859500.0],["2026-01-27",24.23,25.0,24.23,24.62,1629100.0],["2026-01-28",24.96,24.96,24.33,24.44,1810200.0],["2026-01-29",24.4,24.7,23.98,24.27,1689000.0],["2026-01-30",24.13,24.59,23.26,24.07,3775600.0],["2026-02-02",23.56,24.91,23.56,24.76,3438000.0],["2026-02-03",24.92,25.82,24.365,24.8,2604800.0],["2026-02-04",25.07,25.07,24.08,24.69,1859800.0],["2026-02-05",24.59,24.93,23.76,23.79,1720600.0],["2026-02-06",24.25,24.87,23.89,24.7,2679700.0],["2026-02-09",24.66,24.67,23.78,23.88,1707200.0],["2026-02-10",23.49,24.679,23.49,24.2,1216300.0],["2026-02-11",24.23,24.35,23.27,23.88,1402700.0],["2026-02-12",23.96,24.348,22.93,23.5,1893900.0],["2026-02-13",21.54,23.17,19.605,20.52,7200600.0],["2026-02-17",20.65,20.885,19.78,20.18,3155600.0],["2026-02-18",20.0,20.615,19.63,20.45,2113000.0],["2026-02-19",20.41,22.155,20.08,21.83,2351800.0],["2026-02-20",21.56,22.87,21.31,22.72,2130100.0],["2026-02-23",22.89,23.79,22.39,22.51,2234300.0],["2026-02-24",22.65,23.0,22.41,22.75,1429700.0],["2026-02-25",22.72,23.076,22.46,22.91,1095100.0],["2026-02-26",22.83,23.17,22.48,23.04,1341500.0],["2026-02-27",22.95,23.455,22.54,23.39,1405200.0],["2026-03-02",22.54,23.19,22.51,23.02,1668400.0],["2026-03-03",22.4,22.875,21.88,22.07,1722100.0],["2026-03-04",22.07,22.19,21.47,21.8,2277100.0],["2026-03-05",21.58,21.98,21.39,21.46,2426600.0],["2026-03-06",21.26,21.405,20.605,21.25,2148800.0],["2026-03-09",21.4,22.81,21.37,22.61,2256800.0],["2026-03-10",22.74,23.19,22.38,22.84,1138400.0],["2026-03-11",22.78,22.84,21.74,22.21,3501400.0],["2026-03-12",21.93,22.29,21.12,21.71,1462900.0],["2026-03-13",21.94,22.27,21.29,21.34,2543200.0],["2026-03-16",21.57,22.005,21.39,21.82,980800.0],["2026-03-17",21.8,22.195,21.545,21.6,1401100.0],["2026-03-18",21.37,21.496,20.39,20.46,2879900.0],["2026-03-19",20.16,20.57,19.9,20.42,1654100.0],["2026-03-20",20.52,20.677,19.86,19.87,3797400.0],["2026-03-23",20.175,20.325,19.53,20.27,2065800.0],["2026-03-24",19.36,19.4,18.29,18.5,3782800.0],["2026-03-25",18.75,19.94,18.7,19.85,1892300.0],["2026-03-26",19.69,20.45,19.61,20.0,2293900.0],["2026-03-27",20.0,20.092,19.1,19.38,1530400.0],["2026-03-30",19.48,19.77,19.13,19.3,3655400.0],["2026-03-31",19.98,21.07,19.54,20.95,2964100.0],["2026-04-01",20.97,21.56,20.92,21.42,2310500.0],["2026-04-02",21.05,22.45,20.79,22.45,1772500.0],["2026-04-06",22.45,22.97,22.28,22.87,1351900.0],["2026-04-07",22.91,23.18,22.34,23.15,1478500.0],["2026-04-08",23.64,23.99,22.875,23.15,1615500.0],["2026-04-09",22.92,24.12,22.92,23.91,1965700.0],["2026-04-10",24.02,24.13,23.06,23.3,1551100.0],["2026-04-13",23.11,24.12,23.01,23.63,1472500.0],["2026-04-14",23.35,24.74,23.35,24.57,1820000.0],["2026-04-15",24.75,25.45,24.71,25.18,1943900.0],["2026-04-16",25.64,26.19,24.33,24.52,1812200.0],["2026-04-17",24.94,25.24,24.54,24.81,1725500.0],["2026-04-20",24.62,25.28,24.25,25.06,1447700.0],["2026-04-21",25.17,25.215,23.95,24.1,1387100.0],["2026-04-22",24.31,24.72,24.05,24.61,1349200.0],["2026-04-23",24.6,25.11,23.95,24.28,1464500.0],["2026-04-24",24.37,24.44,23.685,24.1,1538200.0],["2026-04-27",24.15,25.05,23.78,23.99,1810300.0],["2026-04-28",24.32,25.14,24.25,24.53,1725300.0],["2026-04-29",24.13,24.76,23.71,24.18,2058700.0],["2026-04-30",24.52,25.075,24.17,24.69,1790500.0],["2026-05-01",24.9,25.115,24.365,24.77,1407200.0],["2026-05-04",24.69,25.32,24.49,24.81,1849100.0],["2026-05-05",24.96,25.32,24.45,25.01,1482000.0],["2026-05-06",25.91,27.27,24.23,25.93,3454800.0],["2026-05-07",26.155,26.5,25.53,26.13,1978500.0],["2026-05-08",26.05,26.67,25.93,26.12,1557100.0],["2026-05-11",26.45,27.42,26.21,26.3,1861700.0],["2026-05-12",26.38,26.885,26.01,26.84,1265800.0],["2026-05-13",26.61,26.94,26.21,26.46,1363100.0],["2026-05-14",26.53,26.67,25.77,25.8,1161400.0],["2026-05-15",25.71,25.95,24.84,25.0,1519100.0],["2026-05-18",25.12,25.17,23.98,24.19,1548700.0],["2026-05-19",24.2,24.41,22.23,22.45,2121400.0],["2026-05-20",22.55,23.72,22.55,23.37,1547800.0],["2026-05-21",23.42,24.12,23.105,23.71,1272100.0],["2026-05-22",23.68,24.12,23.255,23.39,1130500.0],["2026-05-26",23.62,23.75,23.01,23.14,1219400.0],["2026-05-27",23.13,23.55,23.0,23.39,1685000.0],["2026-05-28",23.41,23.9,22.74,23.26,1258000.0],["2026-05-29",23.56,24.075,23.305,23.94,1843200.0],["2026-06-01",23.77,24.055,22.62,22.85,2328000.0],["2026-06-02",22.49,22.635,21.33,21.78,2029000.0],["2026-06-03",21.85,22.605,21.805,22.41,1799400.0],["2026-06-04",22.51,23.47,22.18,23.31,1412100.0],["2026-06-05",23.31,23.41,21.74,21.91,1117000.0],["2026-06-08",22.15,22.29,21.39,21.59,1689300.0],["2026-06-09",22.14,23.045,22.03,22.79,1622600.0],["2026-06-10",22.56,23.23,22.425,22.97,1200800.0],["2026-06-11",22.93,24.08,22.48,23.98,1527200.0],["2026-06-12",24.08,24.81,24.005,24.35,1846700.0],["2026-06-15",24.62,25.38,24.5,25.38,1479200.0],["2026-06-16",25.54,25.66,24.51,24.85,2747400.0],["2026-06-17",25.09,27.9,25.09,26.91,3243000.0],["2026-06-18",27.54,28.18,27.31,27.44,3562400.0],["2026-06-22",27.56,29.35,27.49,29.03,2067500.0],["2026-06-23",28.58,29.39,28.5,28.76,2043000.0],["2026-06-24",29.02,30.14,29.01,29.11,1727800.0],["2026-06-25",29.51,30.57,29.07,29.25,1926000.0],["2026-06-26",29.39,30.99,29.36,30.77,17178100.0],["2026-06-29",30.77,31.16,30.19,30.68,3995200.0],["2026-06-30",31.01,35.0,30.477,33.39,6939200.0],["2026-07-01",33.13,33.49,32.335,32.38,2635800.0],["2026-07-02",32.8,33.5,32.48,33.47,1239000.0],["2026-07-06",33.28,34.19,32.8935,33.7,1553103.447335],["2026-07-07",34.19,36.5699,33.57,35.87,4421735.166624],["2026-07-08",35.24,35.79,34.195,34.67,2775577.841948],["2026-07-09",34.71,34.805,33.34,34.61,1942584.54222],["2026-07-10",34.61,34.81,32.715,33.82,1578134.735409],["2026-07-13",33.065,33.3,31.81,33.22,1394253.707231],["2026-07-14",33.36,33.58,31.915,32.03,1068452.594305],["2026-07-15",31.61,31.8,30.64,31.71,1010243.959127],["2026-07-16",31.86,31.9,29.83,30.22,1829471.747036],["2026-07-17",29.16,30.07,28.9,29.28,1500530.18197],["2026-07-20",29.33,30.03,28.5,28.53,1254816.078264],["2026-07-21",29.005,29.1,28.23,28.62,2275866.243949],["2026-07-22",28.62,28.86,27.5,27.645,1546507.970561],["2026-07-23",27.28,28.05,27,27.02,1888466.33612],["2026-07-24",27.32,27.48,26.495,26.9,1495621.76685],["2026-07-27",27.37,28,26.69,26.89,1766752.668642],["2026-07-28",26.57,27.285,25.22,25.98,1814247.408567],["2026-07-29",25.77,26.15,24.87,25,2330710.104939],["2026-07-30",25.04,26.1,24.545,26.04,2675778.396096],["2026-07-31",25.95,26.075,24.595,24.91,1537408.31482],["2026-08-03",24.92,25.4,24.01,25.02,2062150.172953],["2026-08-04",25.19,26.13,25.005,25.81,2103532.13337],["2026-08-05",28.48,28.48,24.605,24.93,2639893.818043],["2026-08-06",24.99,26.1,24.805,25.82,1950245.044195],["2026-08-07",26.34,26.71,25.3,25.91,3829201.831567],["2026-08-10",25.91,26.58,25.51,26.41,679345.854852],["2026-08-11",27.16,27.5869,26.42,26.96,2138828.417943],["2026-08-12",26.79,27.16,26.11,26.86,1545143.669404],["2026-08-13",27.07,27.17,26.33,26.38,946126.905165]]}