{"t":"TMHC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-04-10",23.35,23.78,22.87,23.04,24175600.0],["2013-04-11",23.5,24.19,23.21,24.01,3952600.0],["2013-04-12",24.0,24.69,23.77,24.3,1928200.0],["2013-04-15",24.2,24.53,22.91,23.45,1836200.0],["2013-04-16",24.08,24.09,23.07,23.75,1168700.0],["2013-04-17",23.49,23.75,23.0,23.58,1390100.0],["2013-04-18",23.58,24.0,23.0,23.17,1195300.0],["2013-04-19",23.17,24.05,23.17,24.05,1378500.0],["2013-04-22",24.0,24.1,23.2,23.75,730600.0],["2013-04-23",24.08,24.75,23.29,23.48,1183300.0],["2013-04-24",23.55,24.33,23.53,24.25,1290800.0],["2013-04-25",24.35,25.75,24.19,24.7,1009500.0],["2013-04-26",25.16,25.7,24.7,25.55,726200.0],["2013-04-29",25.7,26.58,25.61,26.08,714200.0],["2013-04-30",26.18,26.41,25.66,25.78,916900.0],["2013-05-01",26.1,26.18,24.8,25.48,796700.0],["2013-05-02",25.73,26.8,25.73,26.72,652900.0],["2013-05-03",26.99,26.99,26.13,26.48,672400.0],["2013-05-06",26.38,27.0,25.79,26.88,635300.0],["2013-05-07",26.95,27.01,26.66,26.89,609700.0],["2013-05-08",26.7,26.83,25.34,26.1,674500.0],["2013-05-09",26.08,26.36,25.65,25.85,934500.0],["2013-05-10",26.22,26.87,25.91,26.2,353600.0],["2013-05-13",26.44,26.49,25.88,25.96,544200.0],["2013-05-14",26.2,26.82,26.0,26.65,863500.0],["2013-05-15",26.64,26.74,25.71,25.86,619900.0],["2013-05-16",25.98,26.02,25.04,25.22,543400.0],["2013-05-17",25.57,26.28,25.1,25.33,540900.0],["2013-05-20",26.01,26.33,25.62,26.33,1162500.0],["2013-05-21",26.7,27.3,25.92,26.1,444800.0],["2013-05-22",26.31,26.79,26.02,26.15,307700.0],["2013-05-23",25.71,26.65,25.6,26.59,414800.0],["2013-05-24",26.4,26.5,26.2,26.3,164100.0],["2013-05-28",26.5,26.87,26.4,26.58,463800.0],["2013-05-29",26.12,26.31,25.93,25.98,1262200.0],["2013-05-30",25.95,26.48,25.87,26.28,347800.0],["2013-05-31",26.15,26.29,25.83,25.83,299300.0],["2013-06-03",26.07,26.19,25.34,25.73,425700.0],["2013-06-04",25.6,25.71,24.96,25.03,227300.0],["2013-06-05",24.95,25.17,23.6,23.91,279600.0],["2013-06-06",23.65,25.15,23.39,24.98,916400.0],["2013-06-07",25.34,25.58,24.8,25.03,602100.0],["2013-06-10",25.15,25.23,24.53,24.89,459500.0],["2013-06-11",24.39,25.0,24.01,24.37,250900.0],["2013-06-12",24.4,25.09,23.4,23.94,289200.0],["2013-06-13",23.72,25.14,23.7,24.87,555100.0],["2013-06-14",24.9,25.89,24.9,25.22,384500.0],["2013-06-17",25.97,26.66,25.26,25.47,1917200.0],["2013-06-18",25.7,26.81,25.5,26.71,1118700.0],["2013-06-19",26.67,27.67,26.35,26.39,1110000.0],["2013-06-20",26.11,26.64,24.53,25.45,1409000.0],["2013-06-21",25.63,25.91,24.57,25.17,3604700.0],["2013-06-24",24.65,24.86,22.91,24.05,1206400.0],["2013-06-25",25.37,25.5,24.29,24.53,395500.0],["2013-06-26",24.84,25.55,23.9,24.26,414400.0],["2013-06-27",24.5,25.2,24.23,25.14,306200.0],["2013-06-28",25.14,25.26,24.15,24.38,1607000.0],["2013-07-01",24.79,25.19,24.4,24.7,426700.0],["2013-07-02",24.52,25.12,24.07,24.28,592200.0],["2013-07-03",24.28,25.28,23.99,24.78,983300.0],["2013-07-05",25.02,25.02,23.07,23.8,591700.0],["2013-07-08",23.83,24.1,23.44,23.92,268900.0],["2013-07-09",23.86,24.75,23.58,24.7,818300.0],["2013-07-10",24.7,24.78,24.36,24.54,294000.0],["2013-07-11",24.83,26.1,24.83,25.73,617200.0],["2013-07-12",25.8,26.47,25.55,25.89,254400.0],["2013-07-15",26.16,26.16,25.03,25.15,269200.0],["2013-07-16",25.19,26.25,24.42,24.54,570500.0],["2013-07-17",24.62,25.31,24.23,25.12,401900.0],["2013-07-18",25.35,25.35,24.7,24.73,295800.0],["2013-07-19",24.69,24.89,24.63,24.7,184100.0],["2013-07-22",24.91,24.91,23.82,24.65,270200.0],["2013-07-23",24.92,25.0,24.41,24.6,306800.0],["2013-07-24",24.79,24.79,24.1,24.26,423000.0],["2013-07-25",23.67,23.92,22.01,22.61,786700.0],["2013-07-26",22.35,23.22,22.35,22.9,634400.0],["2013-07-29",22.89,23.03,22.23,22.28,103600.0],["2013-07-30",22.32,23.13,22.27,23.09,457400.0],["2013-07-31",23.12,24.58,22.34,24.23,776800.0],["2013-08-01",24.55,24.95,22.13,22.34,888100.0],["2013-08-02",22.38,22.85,22.15,22.4,340800.0],["2013-08-05",22.45,22.77,22.01,22.13,276300.0],["2013-08-06",22.21,22.4,21.25,22.01,577400.0],["2013-08-07",21.99,22.0,21.01,21.06,360300.0],["2013-08-08",21.0,21.83,20.7,21.5,546200.0],["2013-08-09",21.3,22.84,21.24,22.08,767600.0],["2013-08-12",22.3,22.52,21.55,21.96,544300.0],["2013-08-13",21.95,22.61,21.25,21.94,594600.0],["2013-08-14",22.49,22.8,19.82,20.03,1668500.0],["2013-08-15",19.73,20.51,17.93,20.06,1729200.0],["2013-08-16",20.5,21.02,20.5,20.58,365800.0],["2013-08-19",20.51,20.93,19.84,19.96,421100.0],["2013-08-20",20.2,20.54,19.85,20.5,1213600.0],["2013-08-21",20.9,21.66,20.52,20.75,549200.0],["2013-08-22",20.88,21.53,20.78,21.36,249500.0],["2013-08-23",21.32,21.52,20.85,21.09,306000.0],["2013-08-26",21.16,21.59,20.68,21.01,587600.0],["2013-08-27",20.78,20.78,20.0,20.01,571900.0],["2013-08-28",20.0,20.29,19.92,20.2,443800.0],["2013-08-29",20.06,21.27,20.06,20.89,486400.0],["2013-08-30",20.92,20.99,20.29,20.61,363800.0],["2013-09-03",20.65,21.4,20.38,20.56,444300.0],["2013-09-04",20.56,21.35,20.45,20.59,610300.0],["2013-09-05",20.63,20.63,19.85,20.19,457900.0],["2013-09-06",20.48,21.29,20.05,20.68,440900.0],["2013-09-09",20.83,21.83,20.5,21.8,272400.0],["2013-09-10",21.93,22.04,21.45,21.61,521800.0],["2013-09-11",21.68,22.29,21.4,21.83,482700.0],["2013-09-12",21.85,22.84,21.85,22.74,463700.0],["2013-09-13",22.69,22.99,21.85,22.45,588900.0],["2013-09-16",22.93,23.88,22.79,22.88,870100.0],["2013-09-17",23.02,23.35,22.5,22.84,471800.0],["2013-09-18",22.8,23.74,21.79,23.37,1166300.0],["2013-09-19",23.55,24.14,23.42,23.83,918300.0],["2013-09-20",23.89,23.89,22.34,23.02,3430200.0],["2013-09-23",22.97,22.99,22.38,22.4,807300.0],["2013-09-24",22.46,23.44,22.3,22.66,664500.0],["2013-09-25",22.76,23.4,22.26,23.15,350000.0],["2013-09-26",23.0,23.3,22.27,22.8,304200.0],["2013-09-27",22.68,23.12,22.54,22.98,232300.0],["2013-09-30",22.7,22.9,22.19,22.65,316800.0],["2013-10-01",22.78,23.46,22.54,22.71,408300.0],["2013-10-02",22.5,23.0,22.32,22.79,459800.0],["2013-10-03",22.91,23.08,22.21,22.27,740100.0],["2013-10-04",22.27,22.35,21.12,21.96,813000.0],["2013-10-07",21.76,22.35,21.39,21.93,461000.0],["2013-10-08",21.94,22.02,21.17,21.5,485500.0],["2013-10-09",21.59,21.66,20.41,21.23,432000.0],["2013-10-10",21.68,22.08,21.45,21.9,300100.0],["2013-10-11",21.92,22.72,21.89,22.39,446300.0],["2013-10-14",22.22,22.31,21.53,21.78,212100.0],["2013-10-15",21.62,22.11,20.87,21.16,556800.0],["2013-10-16",21.37,22.44,21.05,22.15,493100.0],["2013-10-17",21.89,22.97,21.75,22.67,543000.0],["2013-10-18",22.44,23.03,22.01,22.12,408500.0],["2013-10-21",22.22,22.37,21.41,21.77,364300.0],["2013-10-22",21.92,22.8,21.47,22.54,408900.0],["2013-10-23",22.3,23.83,22.27,23.06,461700.0],["2013-10-24",23.18,23.75,22.55,23.15,365200.0],["2013-10-25",23.32,23.74,23.09,23.21,197800.0],["2013-10-28",23.21,23.4,22.34,22.95,222700.0],["2013-10-29",23.1,23.7,23.02,23.4,322200.0],["2013-10-30",23.47,23.5,22.89,22.96,309700.0],["2013-10-31",23.0,23.24,22.12,22.24,398800.0],["2013-11-01",22.36,22.36,21.14,21.31,386000.0],["2013-11-04",21.32,22.03,21.19,21.97,274400.0],["2013-11-05",21.86,22.06,21.05,21.31,447200.0],["2013-11-06",21.35,21.48,20.54,20.79,468800.0],["2013-11-07",20.99,21.65,20.8,20.83,411600.0],["2013-11-08",20.66,20.97,20.0,20.71,268100.0],["2013-11-11",20.7,20.92,20.26,20.72,306300.0],["2013-11-12",20.73,21.27,20.42,20.73,365000.0],["2013-11-13",19.99,20.75,19.51,20.3,920400.0],["2013-11-14",20.25,21.2,20.25,21.19,537700.0],["2013-11-15",21.08,21.53,20.46,20.48,362700.0],["2013-11-18",20.57,21.7,20.57,21.03,472000.0],["2013-11-19",21.07,21.27,20.49,20.71,283800.0],["2013-11-20",20.8,21.08,20.32,20.43,305300.0],["2013-11-21",20.55,21.33,20.2,21.12,377600.0],["2013-11-22",21.07,21.44,20.4,20.69,261400.0],["2013-11-25",20.69,20.75,20.04,20.51,447600.0],["2013-11-26",20.62,22.11,20.51,21.83,840700.0],["2013-11-27",21.82,22.22,21.5,21.92,225500.0],["2013-11-29",21.97,22.04,21.68,21.85,109400.0],["2013-12-02",21.84,22.04,20.93,21.25,333000.0],["2013-12-03",21.09,21.54,20.89,21.06,277800.0],["2013-12-04",20.9,21.95,20.71,20.84,382800.0],["2013-12-05",20.53,21.08,20.23,20.5,655100.0],["2013-12-06",20.82,20.97,20.54,20.61,201000.0],["2013-12-09",20.66,20.9,20.41,20.69,576700.0],["2013-12-10",20.73,21.36,20.53,20.6,317900.0],["2013-12-11",20.63,20.84,19.83,20.25,291400.0],["2013-12-12",20.21,20.41,19.92,20.23,271100.0],["2013-12-13",20.26,20.53,19.97,20.2,329300.0],["2013-12-16",20.39,20.74,20.07,20.19,304400.0],["2013-12-17",20.22,20.31,19.81,20.02,410800.0],["2013-12-18",20.25,21.25,20.2,20.97,383100.0],["2013-12-19",20.9,21.04,20.4,20.92,283600.0],["2013-12-20",21.01,21.94,20.86,21.76,787800.0],["2013-12-23",21.93,22.73,21.65,22.06,540500.0],["2013-12-24",22.1,22.71,21.79,22.49,220400.0],["2013-12-26",22.63,22.65,21.97,21.99,333200.0],["2013-12-27",21.91,22.17,21.8,22.1,364600.0],["2013-12-30",22.17,22.34,22.02,22.13,140800.0],["2013-12-31",22.13,22.64,22.04,22.45,277800.0],["2014-01-02",22.54,22.86,21.85,22.34,313000.0],["2014-01-03",22.61,22.75,22.38,22.48,289300.0],["2014-01-06",22.6,22.6,21.66,21.98,573300.0],["2014-01-07",22.13,22.23,21.18,21.26,344400.0],["2014-01-08",21.3,21.71,21.01,21.49,436700.0],["2014-01-09",21.42,21.6,21.01,21.15,465100.0],["2014-01-10",21.4,22.19,21.29,21.88,1220500.0],["2014-01-13",21.77,21.93,21.0,21.14,348400.0],["2014-01-14",21.22,21.3,20.74,21.0,262300.0],["2014-01-15",20.94,21.12,20.46,20.68,341100.0],["2014-01-16",20.67,20.83,19.95,20.14,665100.0],["2014-01-17",20.15,20.18,20.0,20.12,272600.0],["2014-01-21",20.18,20.4,20.07,20.17,316500.0],["2014-01-22",20.2,20.66,20.03,20.57,381500.0],["2014-01-23",20.42,20.58,20.1,20.25,515300.0],["2014-01-24",20.18,20.35,19.51,19.67,265500.0],["2014-01-27",19.67,20.03,18.56,19.78,532200.0],["2014-01-28",19.85,20.84,19.85,20.43,353500.0],["2014-01-29",20.32,20.74,20.02,20.47,239200.0],["2014-01-30",20.81,20.99,20.1,20.24,311200.0],["2014-01-31",20.0,21.21,20.0,21.15,376000.0],["2014-02-03",21.17,21.17,20.32,20.58,335100.0],["2014-02-04",20.62,21.18,20.38,20.67,216100.0],["2014-02-05",20.61,20.65,20.15,20.36,179900.0],["2014-02-06",20.35,21.35,20.35,21.3,201000.0],["2014-02-07",21.34,21.55,21.02,21.45,409000.0],["2014-02-10",21.5,21.55,20.9,21.26,218400.0],["2014-02-11",21.25,21.54,21.04,21.29,368900.0],["2014-02-12",22.18,22.66,21.39,22.06,846900.0],["2014-02-13",22.03,23.27,21.75,23.02,582400.0],["2014-02-14",23.03,23.19,22.21,22.99,680300.0],["2014-02-18",23.08,23.69,22.56,23.27,571300.0],["2014-02-19",23.16,23.33,22.58,22.62,231100.0],["2014-02-20",22.7,23.31,22.67,23.25,245400.0],["2014-02-21",23.32,23.65,22.99,23.48,297500.0],["2014-02-24",23.54,24.12,23.22,23.76,416900.0],["2014-02-25",23.8,24.4,23.58,24.14,360200.0],["2014-02-26",24.23,26.29,23.95,25.55,759800.0],["2014-02-27",25.12,26.29,25.01,26.09,400400.0],["2014-02-28",26.12,26.37,24.86,25.12,356300.0],["2014-03-03",24.9,25.36,24.83,25.18,307200.0],["2014-03-04",25.34,25.68,24.93,25.32,478500.0],["2014-03-05",25.31,25.55,25.02,25.34,280100.0],["2014-03-06",25.23,25.43,24.55,25.1,471900.0],["2014-03-07",25.25,25.5,24.37,25.17,325000.0],["2014-03-10",23.4,24.47,23.28,24.22,508900.0],["2014-03-11",24.26,24.86,24.18,24.49,444500.0],["2014-03-12",24.31,24.64,23.92,24.3,194200.0],["2014-03-13",24.34,24.39,23.02,23.52,362400.0],["2014-03-14",23.51,23.93,23.16,23.26,287900.0],["2014-03-17",23.32,23.93,22.86,23.71,469800.0],["2014-03-18",23.79,24.07,23.52,23.72,246900.0],["2014-03-19",25.05,25.2,23.62,24.05,446200.0],["2014-03-20",24.08,24.3,23.52,23.85,418900.0],["2014-03-21",24.0,24.42,23.54,23.99,1482000.0],["2014-03-24",24.0,24.07,23.2,23.7,553900.0],["2014-03-25",23.78,24.02,23.59,23.86,251000.0],["2014-03-26",24.02,24.17,23.54,23.65,350000.0],["2014-03-27",23.65,24.16,23.16,23.24,559400.0],["2014-03-28",23.34,23.89,23.15,23.64,409000.0],["2014-03-31",23.75,23.86,23.29,23.5,280900.0],["2014-04-01",23.59,24.24,23.43,23.68,407800.0],["2014-04-02",23.53,24.35,23.3,24.13,540500.0],["2014-04-03",24.18,24.18,23.49,23.6,920500.0],["2014-04-04",23.74,24.51,23.63,23.89,394600.0],["2014-04-07",23.76,23.94,23.41,23.56,340300.0],["2014-04-08",23.62,23.78,22.99,23.27,354500.0],["2014-04-09",23.39,24.09,23.17,23.61,387700.0],["2014-04-10",23.08,24.15,23.08,23.41,303400.0],["2014-04-11",23.23,23.45,22.55,22.61,422000.0],["2014-04-14",22.75,22.9,22.4,22.64,291700.0],["2014-04-15",22.63,22.85,21.81,22.3,262200.0],["2014-04-16",22.38,22.68,22.02,22.49,204900.0],["2014-04-17",22.45,22.62,22.0,22.15,179000.0],["2014-04-21",22.21,22.5,22.07,22.15,183900.0],["2014-04-22",22.14,22.57,22.03,22.46,338900.0],["2014-04-23",22.28,22.46,21.52,21.7,623900.0],["2014-04-24",21.93,22.05,21.04,21.67,864400.0],["2014-04-25",21.52,21.72,20.77,21.01,338500.0],["2014-04-28",20.99,21.7,20.52,20.78,334500.0],["2014-04-29",20.8,21.08,20.56,20.97,337500.0],["2014-04-30",20.97,21.29,20.74,21.21,211900.0],["2014-05-01",21.26,21.95,21.08,21.51,255300.0],["2014-05-02",21.58,22.22,21.4,22.13,248000.0],["2014-05-05",21.97,22.31,21.57,21.89,440400.0],["2014-05-06",21.86,21.86,20.73,20.96,462600.0],["2014-05-07",22.1,22.31,21.16,21.9,490700.0],["2014-05-08",21.79,22.18,20.94,21.03,490400.0],["2014-05-09",20.94,21.7,20.72,21.59,389300.0],["2014-05-12",21.73,22.05,21.58,22.01,434800.0],["2014-05-13",22.05,22.41,21.65,21.65,243200.0],["2014-05-14",21.62,21.8,20.71,20.77,358600.0],["2014-05-15",20.78,20.78,19.92,20.19,475400.0],["2014-05-16",20.27,20.64,20.17,20.53,633100.0],["2014-05-19",20.49,20.56,19.92,20.41,337400.0],["2014-05-20",20.28,20.53,19.94,20.04,232200.0],["2014-05-21",20.07,20.17,19.77,20.07,275600.0],["2014-05-22",20.08,20.69,20.0,20.54,364000.0],["2014-05-23",20.55,21.34,20.43,21.18,437700.0],["2014-05-27",21.19,21.51,21.19,21.4,410900.0],["2014-05-28",21.43,21.67,21.02,21.08,215500.0],["2014-05-29",21.08,21.49,20.97,21.12,287400.0],["2014-05-30",21.08,21.33,20.66,21.3,525800.0],["2014-06-02",21.34,21.4,20.81,20.99,229700.0],["2014-06-03",20.91,20.95,20.61,20.85,353600.0],["2014-06-04",20.81,20.81,20.24,20.67,269100.0],["2014-06-05",20.66,20.77,20.4,20.67,192300.0],["2014-06-06",20.79,21.38,20.79,21.37,306800.0],["2014-06-09",21.33,21.94,21.27,21.75,426300.0],["2014-06-10",21.75,21.75,21.26,21.42,193100.0],["2014-06-11",21.29,21.29,20.6,20.89,371000.0],["2014-06-12",20.9,20.9,20.45,20.61,218600.0],["2014-06-13",20.69,20.85,20.25,20.72,186000.0],["2014-06-16",20.75,20.99,20.43,20.97,184100.0],["2014-06-17",20.84,21.35,20.58,21.3,533800.0],["2014-06-18",21.34,21.55,21.08,21.36,521100.0],["2014-06-19",21.45,21.87,21.36,21.45,263100.0],["2014-06-20",21.47,21.57,21.0,21.21,720100.0],["2014-06-23",21.21,21.7,20.96,20.97,1404900.0],["2014-06-24",20.99,21.69,20.98,21.4,572200.0],["2014-06-25",21.43,21.82,21.19,21.78,340800.0],["2014-06-26",21.68,22.08,21.33,21.8,305700.0],["2014-06-27",21.81,21.95,21.32,21.8,591800.0],["2014-06-30",21.91,22.64,21.75,22.42,337100.0],["2014-07-01",22.5,23.12,22.33,22.71,588500.0],["2014-07-02",22.73,22.95,22.61,22.67,390900.0],["2014-07-03",22.71,22.82,22.34,22.81,262700.0],["2014-07-07",22.58,22.62,21.69,21.95,456600.0],["2014-07-08",21.86,21.93,21.46,21.6,212200.0],["2014-07-09",21.64,21.77,21.16,21.31,293400.0],["2014-07-10",20.94,21.28,20.71,20.98,256900.0],["2014-07-11",20.98,21.27,20.55,20.58,256500.0],["2014-07-14",20.8,20.97,20.45,20.84,311600.0],["2014-07-15",20.89,21.02,20.48,20.59,216700.0],["2014-07-16",20.65,21.19,20.45,21.04,255900.0],["2014-07-17",20.79,20.87,20.19,20.25,291300.0],["2014-07-18",20.27,20.6,20.11,20.38,181600.0],["2014-07-21",20.21,20.65,20.13,20.45,166000.0],["2014-07-22",20.6,21.15,20.52,20.81,204000.0],["2014-07-23",20.77,20.97,20.44,20.84,718500.0],["2014-07-24",20.84,20.87,19.85,20.16,501700.0],["2014-07-25",20.04,20.17,19.38,19.53,304100.0],["2014-07-28",19.5,19.51,18.91,19.04,572700.0],["2014-07-29",19.04,19.15,18.71,18.85,406400.0],["2014-07-30",18.97,19.02,17.93,18.02,582900.0],["2014-07-31",17.89,17.95,17.28,17.78,630800.0],["2014-08-01",18.0,18.28,17.52,17.55,474700.0],["2014-08-04",17.72,18.0,17.55,17.91,470200.0],["2014-08-05",17.83,18.2,17.47,17.79,591600.0],["2014-08-06",18.19,19.01,17.64,17.8,605900.0],["2014-08-07",17.82,17.9,17.48,17.7,389100.0],["2014-08-08",17.77,18.75,17.69,18.65,436900.0],["2014-08-11",18.73,18.86,18.56,18.67,361300.0],["2014-08-12",18.9,19.02,18.6,18.71,338300.0],["2014-08-13",18.71,18.85,18.62,18.69,176300.0],["2014-08-14",18.74,19.25,18.59,19.2,244800.0],["2014-08-15",19.37,19.97,19.16,19.32,355100.0],["2014-08-18",19.7,20.1,19.5,20.07,462200.0],["2014-08-19",20.27,20.78,20.21,20.51,532800.0],["2014-08-20",20.35,20.56,20.08,20.45,254400.0],["2014-08-21",20.46,20.62,20.23,20.33,195500.0],["2014-08-22",20.31,20.44,20.13,20.4,140700.0],["2014-08-25",20.45,20.63,19.93,20.16,380600.0],["2014-08-26",20.2,20.2,20.0,20.08,168100.0],["2014-08-27",20.01,20.23,19.98,19.99,148600.0],["2014-08-28",19.86,20.04,19.5,19.83,133600.0],["2014-08-29",19.82,19.93,19.73,19.84,86100.0],["2014-09-02",19.8,19.93,19.46,19.65,139800.0],["2014-09-03",19.69,19.7,18.85,18.97,267700.0],["2014-09-04",18.97,19.06,18.84,18.88,195700.0],["2014-09-05",18.85,19.03,18.75,18.84,128400.0],["2014-09-08",18.75,19.11,18.75,18.94,123200.0],["2014-09-09",19.24,19.24,18.6,18.88,136900.0],["2014-09-10",18.84,19.37,18.49,19.21,238600.0],["2014-09-11",19.09,19.58,18.88,19.25,206800.0],["2014-09-12",19.24,19.24,18.39,18.92,223900.0],["2014-09-15",18.86,18.86,18.5,18.72,139300.0],["2014-09-16",18.63,19.08,18.28,18.87,274300.0],["2014-09-17",18.94,20.0,18.94,19.34,259400.0],["2014-09-18",19.35,19.45,18.84,19.1,210300.0],["2014-09-19",19.25,19.32,18.25,18.7,599200.0],["2014-09-22",18.61,18.64,17.99,18.16,174700.0],["2014-09-23",18.04,18.29,17.8,18.06,237500.0],["2014-09-24",17.95,18.07,17.4,17.73,319500.0],["2014-09-25",17.61,17.87,17.34,17.53,123200.0],["2014-09-26",17.58,17.68,16.98,17.28,465200.0],["2014-09-29",17.0,17.17,16.61,16.82,431800.0],["2014-09-30",16.82,16.82,16.21,16.22,403300.0],["2014-10-01",16.22,16.72,16.03,16.52,314600.0],["2014-10-02",16.68,16.97,16.34,16.55,740600.0],["2014-10-03",16.6,16.89,16.35,16.55,1680200.0],["2014-10-06",16.66,16.98,16.55,16.85,580200.0],["2014-10-07",16.79,16.97,16.48,16.5,209800.0],["2014-10-08",16.46,16.9,16.23,16.84,296100.0],["2014-10-09",16.84,16.84,16.25,16.27,207400.0],["2014-10-10",16.23,16.28,15.59,15.7,373500.0],["2014-10-13",15.6,15.93,14.96,15.13,560000.0],["2014-10-14",15.33,16.09,15.31,15.58,600600.0],["2014-10-15",15.35,16.41,15.12,16.2,879400.0],["2014-10-16",16.0,16.59,15.94,16.36,436700.0],["2014-10-17",16.58,17.56,16.24,17.03,502900.0],["2014-10-20",16.77,18.09,16.77,17.84,434800.0],["2014-10-21",18.01,18.57,17.78,17.94,484700.0],["2014-10-22",17.78,18.21,17.78,17.88,309000.0],["2014-10-23",18.07,18.55,17.78,18.1,390300.0],["2014-10-24",18.1,18.18,17.56,17.83,574300.0],["2014-10-27",17.8,17.94,17.51,17.87,134100.0],["2014-10-28",17.89,18.27,17.69,18.04,214300.0],["2014-10-29",18.1,18.18,16.78,17.11,620400.0],["2014-10-30",17.03,17.28,16.86,17.26,362900.0],["2014-10-31",17.44,17.64,17.06,17.24,347200.0],["2014-11-03",17.3,17.69,17.14,17.53,283800.0],["2014-11-04",17.53,17.68,17.18,17.28,301900.0],["2014-11-05",18.0,18.83,17.4,18.61,469500.0],["2014-11-06",18.8,18.93,18.27,18.37,346800.0],["2014-11-07",18.39,19.03,18.37,18.92,356900.0],["2014-11-10",19.08,19.29,18.53,18.64,270100.0],["2014-11-11",18.62,19.23,18.48,19.2,247600.0],["2014-11-12",19.12,19.44,18.89,18.98,217400.0],["2014-11-13",19.04,19.16,18.58,18.78,219500.0],["2014-11-14",18.72,18.98,18.57,18.85,327600.0],["2014-11-17",18.78,19.18,18.6,19.12,236400.0],["2014-11-18",19.21,19.35,18.91,19.26,207400.0],["2014-11-19",19.19,19.34,18.86,19.18,170500.0],["2014-11-20",19.1,19.73,19.02,19.68,214700.0],["2014-11-21",19.96,19.96,19.43,19.77,271200.0],["2014-11-24",19.87,20.12,19.64,19.82,208900.0],["2014-11-25",19.86,20.15,19.55,19.83,333900.0],["2014-11-26",19.83,19.93,19.5,19.89,150500.0],["2014-11-28",19.84,19.98,19.15,19.34,289800.0],["2014-12-01",19.41,19.41,18.56,18.58,540500.0],["2014-12-02",18.61,18.81,18.52,18.72,266900.0],["2014-12-03",18.69,19.0,18.09,18.35,478900.0],["2014-12-04",18.32,18.32,16.99,17.37,1026700.0],["2014-12-05",17.41,17.62,16.79,17.0,816800.0],["2014-12-08",17.02,17.27,16.96,17.15,360800.0],["2014-12-09",17.05,17.67,16.88,17.45,475500.0],["2014-12-10",17.39,17.53,16.83,16.86,481500.0],["2014-12-11",17.02,17.36,16.94,17.09,298200.0],["2014-12-12",17.04,17.09,16.53,16.62,531000.0],["2014-12-15",16.62,16.9,16.31,16.32,454900.0],["2014-12-16",16.48,17.68,16.48,17.2,685400.0],["2014-12-17",17.85,18.08,17.61,17.96,695800.0],["2014-12-18",18.11,18.15,17.79,18.09,431000.0],["2014-12-19",18.17,18.35,17.87,18.18,717000.0],["2014-12-22",18.11,18.26,17.97,18.11,203200.0],["2014-12-23",18.15,18.45,18.08,18.22,150500.0],["2014-12-24",18.21,18.34,18.07,18.18,109200.0],["2014-12-26",18.23,18.4,18.13,18.33,149900.0],["2014-12-29",18.34,18.91,18.33,18.65,468100.0],["2014-12-30",18.61,18.95,18.51,18.77,364200.0],["2014-12-31",18.77,19.12,18.71,18.89,209300.0],["2015-01-02",19.01,19.11,18.43,18.9,267400.0],["2015-01-05",18.07,18.7,17.79,17.98,743700.0],["2015-01-06",17.98,18.0,17.47,17.56,1921700.0],["2015-01-07",17.74,18.9,17.71,18.82,674700.0],["2015-01-08",18.98,19.44,18.86,19.27,740300.0],["2015-01-09",19.44,19.57,19.08,19.29,478400.0],["2015-01-12",19.39,19.96,19.11,19.58,582400.0],["2015-01-13",19.82,20.66,17.84,18.51,1685000.0],["2015-01-14",18.24,18.67,17.67,18.24,1119200.0],["2015-01-15",18.36,18.42,16.8,16.89,588300.0],["2015-01-16",16.77,17.41,16.51,17.35,692400.0],["2015-01-20",16.69,16.79,15.66,16.06,770500.0],["2015-01-21",15.93,16.46,15.8,16.35,734400.0],["2015-01-22",16.45,16.45,16.11,16.26,259700.0],["2015-01-23",16.28,16.6,16.15,16.57,360100.0],["2015-01-26",16.72,17.31,16.39,17.29,488500.0],["2015-01-27",17.05,17.44,16.92,17.26,266800.0],["2015-01-28",17.33,17.65,16.91,17.37,520000.0],["2015-01-29",17.39,18.49,17.29,18.0,622800.0],["2015-01-30",17.89,17.94,17.5,17.77,429800.0],["2015-02-02",17.85,18.05,17.3,17.73,278700.0],["2015-02-03",17.76,18.37,17.67,18.3,497500.0],["2015-02-04",18.27,19.05,16.9,18.47,1249700.0],["2015-02-05",18.26,18.54,17.68,17.78,567700.0],["2015-02-06",17.83,18.67,17.83,18.41,618300.0],["2015-02-09",18.56,19.1,18.4,18.73,466100.0],["2015-02-10",18.94,19.2,18.78,19.0,518600.0],["2015-02-11",18.7,18.84,18.42,18.66,437600.0],["2015-02-12",18.84,19.11,18.69,19.05,413000.0],["2015-02-13",19.02,19.15,18.68,18.96,333500.0],["2015-02-17",18.84,19.14,18.41,18.97,305800.0],["2015-02-18",18.95,19.21,18.68,18.94,287700.0],["2015-02-19",18.88,19.27,18.6,18.91,202400.0],["2015-02-20",18.91,18.99,18.6,18.75,259100.0],["2015-02-23",18.74,18.96,18.26,18.54,318200.0],["2015-02-24",18.74,19.55,18.56,19.15,365900.0],["2015-02-25",19.19,19.38,18.63,18.86,335900.0],["2015-02-26",18.9,19.19,18.5,19.16,267400.0],["2015-02-27",19.25,19.59,19.06,19.28,391400.0],["2015-03-02",19.36,19.66,19.15,19.39,248600.0],["2015-03-03",18.94,19.08,18.49,18.69,293300.0],["2015-03-04",18.65,19.42,18.52,19.22,271400.0],["2015-03-05",19.3,19.39,19.09,19.27,249600.0],["2015-03-06",19.08,19.27,18.72,18.9,290600.0],["2015-03-09",18.97,19.23,18.81,18.83,170100.0],["2015-03-10",18.76,18.84,18.49,18.59,183900.0],["2015-03-11",18.58,19.38,18.48,19.05,200600.0],["2015-03-12",19.11,19.37,18.94,19.18,190000.0],["2015-03-13",19.09,19.32,18.78,18.99,203700.0],["2015-03-16",19.22,19.22,18.8,18.91,345300.0],["2015-03-17",18.81,18.99,18.43,18.79,220600.0],["2015-03-18",18.78,19.5,18.4,19.28,341400.0],["2015-03-19",19.42,19.75,18.92,19.0,384800.0],["2015-03-20",19.14,20.05,19.04,19.85,1628500.0],["2015-03-23",19.83,20.25,19.66,19.72,203300.0],["2015-03-24",19.81,20.5,19.57,20.15,186100.0],["2015-03-25",20.2,20.5,20.05,20.13,238800.0],["2015-03-26",20.04,20.32,19.46,20.0,246800.0],["2015-03-27",20.0,20.55,19.92,20.48,394500.0],["2015-03-30",20.59,21.17,20.59,21.01,271000.0],["2015-03-31",20.97,21.37,20.75,20.85,275400.0],["2015-04-01",21.0,21.0,20.21,20.46,351400.0],["2015-04-02",20.51,21.07,20.43,20.81,508500.0],["2015-04-06",20.78,21.18,20.67,21.04,368700.0],["2015-04-07",21.03,21.04,20.54,20.64,173800.0],["2015-04-08",20.62,21.02,20.62,20.9,179300.0],["2015-04-09",20.92,21.04,20.11,20.49,251000.0],["2015-04-10",20.56,20.65,19.9,20.3,240000.0],["2015-04-13",20.33,20.47,20.16,20.38,116100.0],["2015-04-14",20.46,20.55,20.0,20.48,101900.0],["2015-04-15",20.8,21.06,20.35,20.77,266500.0],["2015-04-16",20.62,20.62,19.98,20.3,278900.0],["2015-04-17",20.12,20.16,19.79,20.03,200000.0],["2015-04-20",20.1,20.33,19.54,19.86,335900.0],["2015-04-21",19.93,20.72,19.76,20.44,279800.0],["2015-04-22",20.49,20.59,19.85,19.93,226200.0],["2015-04-23",19.48,19.67,18.76,19.14,337200.0],["2015-04-24",19.09,19.56,18.77,19.55,315100.0],["2015-04-27",19.65,19.68,19.02,19.29,220700.0],["2015-04-28",19.27,19.48,18.88,19.37,195000.0],["2015-04-29",19.35,19.35,18.62,19.01,224500.0],["2015-04-30",18.91,18.92,18.28,18.52,278700.0],["2015-05-01",18.49,19.13,18.31,18.69,241600.0],["2015-05-04",18.75,18.83,18.28,18.41,222500.0],["2015-05-05",18.45,18.65,18.1,18.26,505000.0],["2015-05-06",18.25,18.65,17.34,18.45,721100.0],["2015-05-07",18.5,18.74,18.17,18.44,534300.0],["2015-05-08",18.55,18.99,18.37,18.7,314300.0],["2015-05-11",18.91,19.18,18.5,18.52,449800.0],["2015-05-12",18.53,18.82,18.21,18.68,286700.0],["2015-05-13",18.68,18.84,18.38,18.48,255900.0],["2015-05-14",18.64,19.01,18.37,18.99,296000.0],["2015-05-15",18.95,19.68,18.74,19.4,477100.0],["2015-05-18",19.34,19.51,19.18,19.5,188800.0],["2015-05-19",19.67,19.99,19.44,19.76,369900.0],["2015-05-20",19.73,20.15,19.38,20.1,273500.0],["2015-05-21",20.14,20.23,19.95,20.04,185000.0],["2015-05-22",19.95,20.09,19.82,19.99,248700.0],["2015-05-26",19.94,20.23,19.44,19.51,283500.0],["2015-05-27",19.6,19.67,19.12,19.5,301400.0],["2015-05-28",19.46,20.13,19.42,19.76,254500.0],["2015-05-29",19.79,19.8,19.16,19.24,297100.0],["2015-06-01",19.28,19.58,19.26,19.39,171400.0],["2015-06-02",19.4,19.72,19.21,19.62,199400.0],["2015-06-03",19.6,19.85,19.35,19.74,157300.0],["2015-06-04",19.63,19.79,19.12,19.37,178800.0],["2015-06-05",19.35,19.54,19.27,19.39,227500.0],["2015-06-08",19.29,19.56,19.27,19.32,207800.0],["2015-06-09",19.36,19.42,18.74,19.03,178700.0],["2015-06-10",19.17,19.55,19.07,19.45,193300.0],["2015-06-11",19.49,20.12,19.46,19.81,322400.0],["2015-06-12",19.77,20.14,19.71,20.09,171900.0],["2015-06-15",20.15,20.78,20.1,20.45,347900.0],["2015-06-16",20.51,20.51,20.11,20.22,173700.0],["2015-06-17",20.26,20.37,19.56,19.99,247100.0],["2015-06-18",20.0,20.4,19.9,20.0,252900.0],["2015-06-19",20.13,20.55,19.92,20.34,1234300.0],["2015-06-22",20.48,20.98,20.48,20.84,331500.0],["2015-06-23",20.85,20.99,20.69,20.92,233500.0],["2015-06-24",21.21,21.4,20.9,20.97,354000.0],["2015-06-25",21.08,21.26,20.94,21.08,184500.0],["2015-06-26",21.19,21.35,20.94,21.33,2520000.0],["2015-06-29",21.11,21.3,20.49,20.66,463700.0],["2015-06-30",20.82,20.83,20.33,20.36,408000.0],["2015-07-01",20.61,20.61,20.15,20.47,379700.0],["2015-07-02",20.54,20.84,20.21,20.33,157400.0],["2015-07-06",20.1,20.63,19.99,20.41,256800.0],["2015-07-07",20.37,20.67,19.88,20.62,252500.0],["2015-07-08",20.45,20.6,20.2,20.32,160400.0],["2015-07-09",20.63,20.63,19.81,20.02,423600.0],["2015-07-10",20.12,20.6,20.04,20.5,182400.0],["2015-07-13",20.6,20.79,20.48,20.63,184900.0],["2015-07-14",20.59,20.97,20.54,20.88,209000.0],["2015-07-15",20.85,20.91,20.37,20.46,244400.0],["2015-07-16",20.55,20.57,20.27,20.33,176900.0],["2015-07-17",20.43,20.61,19.82,19.9,346700.0],["2015-07-20",19.92,19.92,19.4,19.7,230400.0],["2015-07-21",19.8,19.82,19.42,19.65,209900.0],["2015-07-22",19.68,20.34,19.61,20.11,317700.0],["2015-07-23",20.15,20.47,19.58,19.76,406300.0],["2015-07-24",19.74,19.74,18.71,19.0,410500.0],["2015-07-27",18.95,19.08,18.68,18.97,272100.0],["2015-07-28",19.06,19.48,18.6,19.22,286200.0],["2015-07-29",19.11,19.46,18.98,19.35,318600.0],["2015-07-30",19.28,19.39,19.04,19.22,347000.0],["2015-07-31",19.31,19.63,19.09,19.25,572400.0],["2015-08-03",19.28,19.47,19.08,19.24,555800.0],["2015-08-04",19.23,19.4,18.88,18.92,448100.0],["2015-08-05",19.3,20.13,18.95,19.46,683200.0],["2015-08-06",20.08,20.62,19.62,19.95,662600.0],["2015-08-07",19.75,19.91,18.95,19.86,411600.0],["2015-08-10",19.8,20.2,19.67,20.19,309900.0],["2015-08-11",20.12,20.12,19.63,19.94,339100.0],["2015-08-12",19.83,20.08,19.49,20.01,311200.0],["2015-08-13",19.97,20.2,19.61,20.15,310700.0],["2015-08-14",19.91,20.13,19.72,20.1,292500.0],["2015-08-17",19.97,20.68,19.79,20.67,272600.0],["2015-08-18",20.72,21.39,20.71,21.24,343200.0],["2015-08-19",21.18,21.55,20.97,21.3,420100.0],["2015-08-20",21.11,21.47,21.03,21.27,414400.0],["2015-08-21",20.75,21.35,20.53,20.56,1450100.0],["2015-08-24",19.84,20.44,19.0,19.56,800000.0],["2015-08-25",19.95,20.02,18.82,18.91,515000.0],["2015-08-26",19.52,19.52,18.39,19.4,692400.0],["2015-08-27",19.61,19.9,18.98,19.41,515200.0],["2015-08-28",19.38,19.81,19.22,19.43,298900.0],["2015-08-31",19.31,20.01,19.25,19.95,331400.0],["2015-09-01",19.6,19.89,19.12,19.33,351900.0],["2015-09-02",19.54,19.89,19.26,19.86,351700.0],["2015-09-03",20.05,20.2,19.84,19.98,200500.0],["2015-09-04",19.68,19.92,19.26,19.32,357600.0],["2015-09-08",19.72,20.16,19.45,20.09,365800.0],["2015-09-09",20.14,20.23,19.31,19.62,305100.0],["2015-09-10",19.29,19.5,18.66,19.28,478900.0],["2015-09-11",18.84,19.61,18.72,19.59,392200.0],["2015-09-14",19.59,19.65,18.95,19.16,248700.0],["2015-09-15",19.26,19.26,18.95,19.09,352100.0],["2015-09-16",19.06,19.41,18.88,19.23,291800.0],["2015-09-17",19.29,20.0,19.23,19.7,455600.0],["2015-09-18",19.41,19.74,19.04,19.17,1687700.0],["2015-09-21",19.66,19.89,18.9,19.15,652300.0],["2015-09-22",19.0,19.03,18.63,18.87,379900.0],["2015-09-23",18.97,19.33,18.86,19.24,366200.0],["2015-09-24",19.05,19.55,18.75,19.46,440600.0],["2015-09-25",19.52,19.6,19.26,19.3,361100.0],["2015-09-28",19.28,19.32,18.78,19.05,1132300.0],["2015-09-29",19.21,19.21,18.43,18.6,709600.0],["2015-09-30",18.82,18.84,17.92,18.66,771300.0],["2015-10-01",18.62,18.99,18.44,18.83,598000.0],["2015-10-02",18.69,19.17,18.4,19.14,461900.0],["2015-10-05",19.27,19.92,19.16,19.85,279200.0],["2015-10-06",19.77,19.88,19.07,19.11,399200.0],["2015-10-07",19.12,19.9,19.12,19.76,301700.0],["2015-10-08",19.75,20.17,19.69,19.96,475300.0],["2015-10-09",20.05,20.42,19.89,20.19,448400.0],["2015-10-12",20.21,20.36,19.94,20.18,237400.0],["2015-10-13",20.11,20.64,19.69,19.72,210200.0],["2015-10-14",19.65,20.16,18.66,18.92,604400.0],["2015-10-15",19.04,19.23,18.51,19.22,311600.0],["2015-10-16",19.21,19.48,18.8,19.17,211000.0],["2015-10-19",19.14,19.6,19.09,19.59,275300.0],["2015-10-20",19.59,20.21,19.52,20.06,306500.0],["2015-10-21",20.15,20.25,19.82,19.98,378600.0],["2015-10-22",19.96,20.23,19.01,19.27,494600.0],["2015-10-23",19.35,19.56,18.82,19.14,406300.0],["2015-10-26",19.14,19.45,18.82,19.21,310800.0],["2015-10-27",19.12,19.24,18.47,18.78,700300.0],["2015-10-28",18.8,19.4,18.59,19.15,315600.0],["2015-10-29",18.97,18.97,18.32,18.39,435500.0],["2015-10-30",18.33,18.74,18.14,18.43,461500.0],["2015-11-02",18.41,18.56,18.21,18.5,526200.0],["2015-11-03",18.46,19.0,18.13,18.78,749000.0],["2015-11-04",17.17,19.15,17.17,17.89,777200.0],["2015-11-05",17.61,17.8,17.23,17.6,730500.0],["2015-11-06",17.27,17.84,17.21,17.45,999500.0],["2015-11-09",17.47,17.47,16.27,16.68,758600.0],["2015-11-10",16.7,17.03,16.4,16.73,855400.0],["2015-11-11",16.73,17.13,16.55,16.91,352500.0],["2015-11-12",16.7,16.7,16.08,16.13,366500.0],["2015-11-13",16.12,16.3,15.82,16.1,467000.0],["2015-11-16",16.04,16.52,16.0,16.48,190700.0],["2015-11-17",16.52,16.67,16.08,16.16,275400.0],["2015-11-18",16.09,16.71,16.09,16.58,361300.0],["2015-11-19",16.54,16.81,16.48,16.7,213900.0],["2015-11-20",16.85,17.15,16.75,17.13,352500.0],["2015-11-23",17.07,17.32,17.01,17.26,265000.0],["2015-11-24",17.1,17.49,17.04,17.43,182600.0],["2015-11-25",17.41,17.89,17.36,17.87,252100.0],["2015-11-27",17.8,17.94,17.65,17.69,136600.0],["2015-11-30",17.68,17.74,17.47,17.5,249900.0],["2015-12-01",17.63,17.95,17.49,17.87,181500.0],["2015-12-02",17.88,17.92,17.16,17.17,500300.0],["2015-12-03",17.25,17.57,17.0,17.15,559600.0],["2015-12-04",17.19,17.7,17.07,17.41,419000.0],["2015-12-07",17.39,17.48,16.89,16.91,546700.0],["2015-12-08",16.59,16.85,16.25,16.33,583900.0],["2015-12-09",16.25,16.5,15.82,15.87,620500.0],["2015-12-10",15.97,16.24,15.79,16.09,442100.0],["2015-12-11",15.79,16.05,15.63,15.68,423500.0],["2015-12-14",15.67,15.75,15.27,15.44,482000.0],["2015-12-15",15.6,15.74,15.2,15.53,756300.0],["2015-12-16",15.65,16.4,15.45,16.13,656500.0],["2015-12-17",16.19,16.22,15.3,15.45,689400.0],["2015-12-18",15.37,15.47,14.95,15.43,2666700.0],["2015-12-21",15.4,16.0,15.36,15.99,484300.0],["2015-12-22",15.93,16.52,15.52,16.37,440300.0],["2015-12-23",16.58,16.58,16.26,16.48,232000.0],["2015-12-24",16.46,16.67,16.39,16.4,109500.0],["2015-12-28",16.37,16.45,16.05,16.29,139400.0],["2015-12-29",16.41,16.48,16.16,16.41,101200.0],["2015-12-30",16.35,16.53,16.11,16.18,152100.0],["2015-12-31",16.13,16.32,16.0,16.0,180300.0],["2016-01-04",15.77,15.87,15.55,15.73,399000.0],["2016-01-05",15.83,15.93,15.38,15.52,422500.0],["2016-01-06",15.32,15.59,14.93,15.07,282700.0],["2016-01-07",14.67,14.89,14.1,14.18,370500.0],["2016-01-08",14.32,14.32,13.68,13.72,540900.0],["2016-01-11",13.84,14.08,13.78,13.9,470500.0],["2016-01-12",14.02,14.25,13.56,13.67,424700.0],["2016-01-13",13.67,14.07,12.76,13.02,831300.0],["2016-01-14",13.1,13.37,12.5,12.95,537000.0],["2016-01-15",12.5,12.81,12.15,12.7,389500.0],["2016-01-19",12.91,13.05,12.15,12.33,408800.0],["2016-01-20",12.09,12.09,11.19,11.58,895600.0],["2016-01-21",11.66,12.0,11.42,11.64,704700.0],["2016-01-22",11.73,12.64,11.64,12.24,839200.0],["2016-01-25",12.05,12.18,11.38,11.44,407700.0],["2016-01-26",11.53,11.92,11.32,11.87,591100.0],["2016-01-27",12.17,12.24,11.47,11.59,602800.0],["2016-01-28",11.7,12.19,11.54,11.55,661700.0],["2016-01-29",11.4,12.06,11.4,12.05,927600.0],["2016-02-01",11.86,12.27,11.7,11.92,673000.0],["2016-02-02",11.76,11.78,11.36,11.75,794000.0],["2016-02-03",11.61,11.96,10.33,11.63,1210600.0],["2016-02-04",11.48,12.35,11.46,12.19,1553400.0],["2016-02-05",12.05,12.2,11.37,11.51,693400.0],["2016-02-08",11.44,11.44,11.06,11.3,733500.0],["2016-02-09",11.14,11.75,10.93,11.6,825700.0],["2016-02-10",11.65,12.14,11.51,12.11,785600.0],["2016-02-11",12.19,12.19,11.66,11.85,1651600.0],["2016-02-12",12.07,12.4,11.82,12.35,562700.0],["2016-02-16",12.57,12.94,12.09,12.92,625900.0],["2016-02-17",12.98,13.33,12.97,13.3,771600.0],["2016-02-18",13.26,13.32,12.86,13.31,388500.0],["2016-02-19",13.22,13.39,12.92,13.25,524600.0],["2016-02-22",13.45,13.55,13.28,13.51,218800.0],["2016-02-23",13.46,13.49,13.07,13.42,281800.0],["2016-02-24",13.25,13.77,12.88,13.7,1228300.0],["2016-02-25",13.7,13.86,13.57,13.78,298700.0],["2016-02-26",13.9,13.98,13.6,13.72,255700.0],["2016-02-29",13.7,14.35,13.7,13.91,392400.0],["2016-03-01",14.01,14.28,13.82,14.25,423900.0],["2016-03-02",14.2,14.38,13.26,14.02,576200.0],["2016-03-03",14.02,14.44,13.97,14.39,395900.0],["2016-03-04",14.39,14.49,13.85,13.89,888500.0],["2016-03-07",13.82,14.09,13.77,14.01,398000.0],["2016-03-08",14.54,14.94,13.78,13.8,1002900.0],["2016-03-09",13.82,14.04,13.54,13.96,313800.0],["2016-03-10",14.03,14.67,13.71,13.81,1008200.0],["2016-03-11",13.99,14.17,13.85,14.05,729600.0],["2016-03-14",13.98,14.13,13.81,14.06,307700.0],["2016-03-15",13.99,13.99,13.59,13.72,223900.0],["2016-03-16",13.62,14.01,13.54,13.95,285500.0],["2016-03-17",13.92,14.26,13.88,14.2,487600.0],["2016-03-18",14.27,14.52,14.24,14.4,660800.0],["2016-03-21",14.41,14.63,14.24,14.25,541900.0],["2016-03-22",14.14,14.19,13.97,14.04,202100.0],["2016-03-23",13.92,13.98,13.33,13.43,384100.0],["2016-03-24",13.45,13.51,13.19,13.38,485700.0],["2016-03-28",13.43,13.7,13.15,13.52,341800.0],["2016-03-29",13.59,14.04,13.53,13.97,373300.0],["2016-03-30",14.13,14.29,14.01,14.2,470000.0],["2016-03-31",14.19,14.19,13.99,14.12,758900.0],["2016-04-01",14.07,14.24,13.83,14.21,472600.0],["2016-04-04",14.17,14.27,13.89,14.05,440000.0],["2016-04-05",13.91,14.47,13.82,14.24,539300.0],["2016-04-06",14.26,14.71,14.1,14.67,506900.0],["2016-04-07",14.61,15.06,14.57,14.88,425400.0],["2016-04-08",15.04,15.12,14.66,14.67,275600.0],["2016-04-11",14.82,14.97,14.62,14.71,400200.0],["2016-04-12",14.69,14.87,14.54,14.6,363000.0],["2016-04-13",14.71,15.4,14.62,15.23,257500.0],["2016-04-14",15.19,15.29,15.06,15.14,146300.0],["2016-04-15",15.12,15.26,14.96,15.14,179600.0],["2016-04-18",15.03,15.36,14.9,15.34,218500.0],["2016-04-19",15.25,15.51,14.75,15.1,270700.0],["2016-04-20",15.09,15.32,14.97,15.16,129300.0],["2016-04-21",15.16,15.46,15.05,15.37,270400.0],["2016-04-22",15.39,15.54,15.15,15.31,228900.0],["2016-04-25",15.25,15.38,14.98,15.04,125600.0],["2016-04-26",15.12,15.19,14.95,15.11,228600.0],["2016-04-27",15.13,15.5,15.13,15.46,288600.0],["2016-04-28",15.29,15.3,14.57,14.59,409400.0],["2016-04-29",14.57,14.59,14.2,14.4,225300.0],["2016-05-02",14.5,14.5,14.14,14.26,280100.0],["2016-05-03",14.12,14.23,13.91,14.12,275900.0],["2016-05-04",14.03,14.3,13.53,13.79,418300.0],["2016-05-05",13.94,13.95,13.5,13.58,351900.0],["2016-05-06",13.47,14.04,13.44,13.75,228700.0],["2016-05-09",13.74,14.17,13.74,14.12,246900.0],["2016-05-10",14.19,14.27,13.91,14.05,249200.0],["2016-05-11",13.98,14.11,13.66,13.8,294100.0],["2016-05-12",13.88,13.96,13.68,13.84,251900.0],["2016-05-13",13.83,14.08,13.6,13.68,168000.0],["2016-05-16",13.72,13.97,13.72,13.82,168200.0],["2016-05-17",13.85,14.28,13.7,13.9,222700.0],["2016-05-18",13.87,14.0,13.52,13.68,189400.0],["2016-05-19",13.51,13.64,13.31,13.54,302700.0],["2016-05-20",13.58,13.99,13.58,13.97,150400.0],["2016-05-23",13.93,14.06,13.68,13.9,177900.0],["2016-05-24",14.11,14.87,13.95,14.76,267200.0],["2016-05-25",14.87,15.06,14.68,14.92,281700.0],["2016-05-26",14.92,15.06,14.68,14.93,192400.0],["2016-05-27",14.9,15.14,14.85,14.97,230100.0],["2016-05-31",14.98,15.12,14.75,14.9,332700.0],["2016-06-01",14.85,15.11,14.72,15.06,222700.0],["2016-06-02",14.97,15.1,14.76,15.06,242800.0],["2016-06-03",15.07,15.09,14.57,15.03,260500.0],["2016-06-06",15.09,15.44,14.99,15.33,336100.0],["2016-06-07",15.35,15.95,15.34,15.84,397000.0],["2016-06-08",15.84,16.13,15.83,16.04,215200.0],["2016-06-09",16.0,16.06,15.85,15.99,223500.0],["2016-06-10",15.82,15.85,15.4,15.41,263700.0],["2016-06-13",15.35,15.49,14.84,14.86,349500.0],["2016-06-14",14.8,15.0,14.54,14.69,269800.0],["2016-06-15",14.79,15.12,14.62,14.92,280100.0],["2016-06-16",14.81,15.02,14.64,14.97,231400.0],["2016-06-17",15.01,15.78,14.94,15.58,896700.0],["2016-06-20",15.81,16.09,15.69,15.7,248400.0],["2016-06-21",15.94,15.94,15.19,15.43,175300.0],["2016-06-22",15.42,15.68,15.15,15.22,288800.0],["2016-06-23",15.27,15.5,15.14,15.39,274200.0],["2016-06-24",14.7,15.09,14.67,14.87,1357400.0],["2016-06-27",14.7,14.7,13.76,13.79,581700.0],["2016-06-28",14.04,14.35,13.95,14.03,529800.0],["2016-06-29",14.26,14.72,14.21,14.63,280500.0],["2016-06-30",14.64,14.84,14.41,14.84,192000.0],["2016-07-01",14.93,15.32,14.9,14.99,220900.0],["2016-07-05",14.91,14.91,14.43,14.65,189900.0],["2016-07-06",14.58,15.33,14.44,15.3,240500.0],["2016-07-07",15.3,15.57,15.3,15.5,250200.0],["2016-07-08",15.69,16.14,15.67,16.06,361100.0],["2016-07-11",16.2,16.4,16.04,16.09,557700.0],["2016-07-12",16.22,16.31,16.02,16.2,488200.0],["2016-07-13",16.35,16.4,16.11,16.18,443600.0],["2016-07-14",16.37,16.37,16.13,16.23,262800.0],["2016-07-15",16.32,16.32,16.04,16.21,197600.0],["2016-07-18",16.27,16.42,16.13,16.36,154900.0],["2016-07-19",16.39,16.39,16.26,16.36,134600.0],["2016-07-20",16.41,16.64,16.22,16.6,118700.0],["2016-07-21",16.65,16.77,16.6,16.69,158600.0],["2016-07-22",16.69,16.81,16.56,16.76,149100.0],["2016-07-25",16.75,16.88,16.69,16.86,109800.0],["2016-07-26",16.93,17.12,16.9,17.1,161900.0],["2016-07-27",17.2,17.4,17.11,17.21,248500.0],["2016-07-28",17.22,17.34,16.85,16.85,171600.0],["2016-07-29",16.91,16.91,16.13,16.25,403300.0],["2016-08-01",16.22,16.3,16.09,16.2,293000.0],["2016-08-02",16.08,16.19,15.86,15.95,602200.0],["2016-08-03",17.07,17.6,16.57,16.73,566700.0],["2016-08-04",16.35,16.93,16.13,16.84,457600.0],["2016-08-05",16.88,17.46,16.88,17.38,359300.0],["2016-08-08",17.37,17.45,17.15,17.37,343600.0],["2016-08-09",17.45,17.48,17.15,17.33,223600.0],["2016-08-10",17.38,17.38,16.97,17.04,189300.0],["2016-08-11",17.21,17.41,17.0,17.17,119600.0],["2016-08-12",17.2,17.2,16.8,16.89,149500.0],["2016-08-15",16.97,17.42,16.97,17.27,167600.0],["2016-08-16",17.16,17.28,17.1,17.17,142100.0],["2016-08-17",17.12,17.16,16.76,17.15,238700.0],["2016-08-18",17.16,17.28,17.07,17.16,203900.0],["2016-08-19",17.09,17.25,16.77,17.16,208900.0],["2016-08-22",17.17,17.24,16.95,17.2,215500.0],["2016-08-23",17.36,17.82,17.22,17.69,363600.0],["2016-08-24",17.66,17.66,17.3,17.41,188400.0],["2016-08-25",17.35,17.6,17.33,17.39,133700.0],["2016-08-26",17.48,17.6,17.03,17.25,154600.0],["2016-08-29",17.26,17.6,17.25,17.46,182000.0],["2016-08-30",17.66,17.82,17.58,17.78,270900.0],["2016-08-31",17.8,17.84,17.52,17.64,251500.0],["2016-09-01",17.61,17.79,17.42,17.57,232300.0],["2016-09-02",17.64,17.91,17.59,17.68,128200.0],["2016-09-06",17.77,17.95,17.63,17.93,234000.0],["2016-09-07",17.99,18.36,17.94,18.05,191400.0],["2016-09-08",17.96,18.13,17.69,17.75,227800.0],["2016-09-09",17.53,17.57,16.88,16.93,255100.0],["2016-09-12",16.85,17.46,16.75,17.35,366600.0],["2016-09-13",17.09,17.35,16.38,16.64,392500.0],["2016-09-14",16.67,17.12,16.66,16.72,259400.0],["2016-09-15",16.73,16.97,16.62,16.79,134600.0],["2016-09-16",16.73,16.75,16.33,16.46,559200.0],["2016-09-19",16.65,17.3,16.63,16.7,206600.0],["2016-09-20",16.6,16.73,16.07,16.31,282700.0],["2016-09-21",16.38,16.49,16.09,16.41,163800.0],["2016-09-22",16.85,17.27,16.55,17.18,349100.0],["2016-09-23",17.2,17.31,17.07,17.19,335200.0],["2016-09-26",17.04,17.41,16.94,17.29,282300.0],["2016-09-27",17.27,17.44,17.16,17.31,187400.0],["2016-09-28",17.29,17.69,17.22,17.67,223400.0],["2016-09-29",17.54,17.68,17.29,17.34,182900.0],["2016-09-30",17.58,17.69,17.23,17.6,189300.0],["2016-10-03",17.47,17.52,17.25,17.48,249600.0],["2016-10-04",17.54,17.8,17.4,17.45,216400.0],["2016-10-05",17.46,17.8,17.46,17.67,118500.0],["2016-10-06",17.55,17.76,17.2,17.75,239900.0],["2016-10-07",17.81,17.87,17.41,17.42,174500.0],["2016-10-10",17.56,17.77,17.48,17.52,83900.0],["2016-10-11",17.48,17.48,17.24,17.43,146500.0],["2016-10-12",17.48,17.67,17.29,17.58,93100.0],["2016-10-13",17.36,17.46,17.15,17.28,115200.0],["2016-10-14",17.37,17.59,17.26,17.39,93800.0],["2016-10-17",17.41,17.63,17.29,17.52,171300.0],["2016-10-18",17.69,17.71,17.39,17.46,150800.0],["2016-10-19",17.55,17.77,17.3,17.67,91600.0],["2016-10-20",17.42,17.52,17.2,17.38,82500.0],["2016-10-21",17.22,17.5,17.21,17.44,78500.0],["2016-10-24",17.51,17.65,17.37,17.5,112300.0],["2016-10-25",17.31,17.42,15.82,17.29,386100.0],["2016-10-26",16.93,17.57,16.93,17.2,208700.0],["2016-10-27",17.25,17.26,16.47,16.8,388700.0],["2016-10-28",16.74,17.39,16.66,17.07,223300.0],["2016-10-31",17.09,17.2,16.94,17.06,148900.0],["2016-11-01",17.05,17.22,16.37,16.57,284900.0],["2016-11-02",17.2,17.59,17.02,17.33,374900.0],["2016-11-03",17.38,17.79,17.38,17.6,324000.0],["2016-11-04",17.7,18.36,17.64,17.96,288400.0],["2016-11-07",18.25,18.4,18.01,18.14,266500.0],["2016-11-08",17.98,18.14,17.78,17.93,212300.0],["2016-11-09",17.64,18.21,17.39,18.2,312600.0],["2016-11-10",18.36,19.07,17.95,19.04,415800.0],["2016-11-11",19.05,19.4,18.76,18.94,540500.0],["2016-11-14",19.21,19.74,18.88,19.0,551300.0],["2016-11-15",18.94,19.15,18.62,19.05,269000.0],["2016-11-16",18.99,19.05,18.88,18.93,231400.0],["2016-11-17",19.16,19.73,19.16,19.51,615000.0],["2016-11-18",19.6,19.77,19.29,19.67,648000.0],["2016-11-21",19.98,19.99,19.5,19.88,262000.0],["2016-11-22",19.96,20.04,19.76,19.94,129800.0],["2016-11-23",19.85,20.26,19.85,20.1,121800.0],["2016-11-25",20.23,20.72,20.11,20.6,169400.0],["2016-11-28",20.62,20.62,20.07,20.35,279600.0],["2016-11-29",20.5,20.71,20.31,20.37,235000.0],["2016-11-30",20.42,20.5,19.79,19.81,216000.0],["2016-12-01",19.8,19.96,19.13,19.17,377600.0],["2016-12-02",19.24,19.65,19.24,19.44,184500.0],["2016-12-05",19.64,19.91,19.52,19.78,301700.0],["2016-12-06",19.97,20.4,19.86,20.33,292600.0],["2016-12-07",20.22,20.96,20.2,20.81,372800.0],["2016-12-08",20.4,21.61,20.4,20.98,631900.0],["2016-12-09",21.06,21.19,20.56,20.71,247800.0],["2016-12-12",20.53,20.79,20.23,20.62,273500.0],["2016-12-13",20.88,20.93,20.18,20.33,639200.0],["2016-12-14",20.33,20.51,19.81,19.84,379500.0],["2016-12-15",19.85,20.1,19.08,19.27,599600.0],["2016-12-16",19.4,19.95,19.4,19.75,588100.0],["2016-12-19",20.0,20.07,19.83,19.98,310800.0],["2016-12-20",20.0,20.06,19.64,20.0,214000.0],["2016-12-21",19.93,20.27,19.92,20.1,413900.0],["2016-12-22",20.08,20.08,19.59,19.6,214500.0],["2016-12-23",19.72,19.81,19.55,19.75,153800.0],["2016-12-27",19.73,19.96,19.73,19.83,82100.0],["2016-12-28",19.95,19.95,19.45,19.55,121100.0],["2016-12-29",19.57,19.9,19.43,19.45,285500.0],["2016-12-30",19.54,19.55,19.2,19.26,259000.0],["2017-01-03",19.55,19.66,19.27,19.4,285600.0],["2017-01-04",19.5,19.7,19.43,19.5,654200.0],["2017-01-05",19.39,19.54,19.25,19.47,494700.0],["2017-01-06",19.4,19.49,19.13,19.15,310300.0],["2017-01-09",19.24,19.51,18.91,19.21,606800.0],["2017-01-10",19.31,19.68,19.21,19.45,470700.0],["2017-01-11",19.43,19.54,19.16,19.42,269500.0],["2017-01-12",19.45,19.66,19.08,19.53,375800.0],["2017-01-13",19.57,19.96,19.39,19.94,215700.0],["2017-01-17",19.98,20.12,19.68,20.06,283500.0],["2017-01-18",20.01,20.14,19.85,20.14,269800.0],["2017-01-19",20.18,20.47,20.16,20.17,433500.0],["2017-01-20",20.2,20.32,19.9,19.96,274400.0],["2017-01-23",19.97,20.31,19.92,19.97,222100.0],["2017-01-24",20.18,21.08,20.01,21.01,342700.0],["2017-01-25",21.21,21.67,21.18,21.27,396200.0],["2017-01-26",21.42,21.8,21.4,21.57,384000.0],["2017-01-27",21.64,21.65,21.19,21.29,416200.0],["2017-01-30",21.05,21.05,20.66,20.96,301900.0],["2017-01-31",20.08,20.93,19.23,19.4,1745500.0],["2017-02-01",19.01,19.06,18.26,18.69,6686000.0],["2017-02-02",18.65,19.01,18.5,18.74,1396100.0],["2017-02-03",18.75,19.15,18.75,19.0,1140700.0],["2017-02-06",19.05,19.19,18.82,18.99,1096800.0],["2017-02-07",19.0,19.07,18.65,18.77,647500.0],["2017-02-08",18.74,18.9,18.5,18.76,784400.0],["2017-02-09",18.75,18.9,18.55,18.65,953900.0],["2017-02-10",18.73,19.24,18.51,19.04,1495500.0],["2017-02-13",19.18,19.25,18.65,18.97,747300.0],["2017-02-14",18.57,18.85,18.41,18.84,671700.0],["2017-02-15",18.67,19.19,18.65,19.03,587300.0],["2017-02-16",19.06,19.23,18.93,19.03,789500.0],["2017-02-17",19.06,19.06,18.83,19.05,453200.0],["2017-02-21",19.1,19.38,18.99,19.27,555800.0],["2017-02-22",19.3,19.75,19.24,19.45,1329000.0],["2017-02-23",19.78,19.78,19.18,19.58,1212500.0],["2017-02-24",19.5,19.88,19.3,19.84,940100.0],["2017-02-27",19.9,20.35,19.81,20.34,1141900.0],["2017-02-28",20.29,20.39,19.98,20.13,1747000.0],["2017-03-01",20.42,21.04,20.4,20.76,1223500.0],["2017-03-02",20.76,20.87,20.5,20.68,564400.0],["2017-03-03",20.68,20.77,20.56,20.68,506700.0],["2017-03-06",20.67,20.82,20.44,20.69,367200.0],["2017-03-07",20.73,20.93,20.33,20.54,1125500.0],["2017-03-08",20.44,20.8,20.25,20.68,770800.0],["2017-03-09",20.71,20.88,20.28,20.46,338600.0],["2017-03-10",20.71,20.96,20.52,20.73,865400.0],["2017-03-13",20.72,20.93,20.5,20.69,476600.0],["2017-03-14",20.55,20.7,20.28,20.55,469400.0],["2017-03-15",20.69,20.92,20.5,20.8,803800.0],["2017-03-16",20.88,21.73,20.86,21.71,1023200.0],["2017-03-17",21.82,22.06,21.48,21.63,1864500.0],["2017-03-20",21.65,22.17,21.44,22.05,1338500.0],["2017-03-21",22.08,22.14,21.71,21.85,855100.0],["2017-03-22",21.06,21.38,20.47,20.85,5031000.0],["2017-03-23",20.92,21.46,20.92,21.2,2005200.0],["2017-03-24",21.36,21.63,21.26,21.27,1199100.0],["2017-03-27",21.04,21.33,20.9,21.28,1128200.0],["2017-03-28",21.19,21.66,21.19,21.55,1427500.0],["2017-03-29",21.55,21.61,21.33,21.45,1050100.0],["2017-03-30",21.49,21.56,21.3,21.44,842700.0],["2017-03-31",21.44,21.52,21.23,21.32,1295900.0],["2017-04-03",21.36,21.44,21.15,21.19,717600.0],["2017-04-04",21.09,21.35,20.96,21.27,1132500.0],["2017-04-05",21.28,21.53,20.98,21.0,1042000.0],["2017-04-06",21.02,21.42,20.87,21.27,849700.0],["2017-04-07",21.23,21.42,21.09,21.26,669500.0],["2017-04-10",21.26,21.54,21.25,21.35,832000.0],["2017-04-11",21.35,21.6,21.35,21.51,945200.0],["2017-04-12",21.55,21.64,21.33,21.43,1192700.0],["2017-04-13",21.39,21.66,21.32,21.39,991000.0],["2017-04-17",21.44,21.6,21.38,21.56,1706000.0],["2017-04-18",21.57,22.09,21.47,21.94,1120700.0],["2017-04-19",22.05,22.21,21.87,22.05,1027700.0],["2017-04-20",22.19,22.47,21.76,21.94,848700.0],["2017-04-21",21.92,22.09,21.68,22.04,1252500.0],["2017-04-24",22.35,22.51,22.02,22.31,940600.0],["2017-04-25",22.32,22.32,21.92,22.19,1005700.0],["2017-04-26",22.25,22.69,22.18,22.51,1230700.0],["2017-04-27",22.76,23.18,22.31,23.02,1029000.0],["2017-04-28",23.16,23.2,22.75,23.1,1114300.0],["2017-05-01",23.28,24.6,23.22,24.15,2153200.0],["2017-05-02",22.8,23.12,22.76,23.0,4897400.0],["2017-05-03",22.91,23.16,22.83,22.9,1194200.0],["2017-05-04",22.92,23.29,22.85,23.01,1151400.0],["2017-05-05",22.78,23.09,22.78,22.95,739600.0],["2017-05-08",22.92,23.21,22.86,23.02,748400.0],["2017-05-09",23.13,23.36,23.07,23.26,1069600.0],["2017-05-10",23.16,23.36,23.09,23.14,626200.0],["2017-05-11",23.1,23.26,22.86,23.22,763400.0],["2017-05-12",23.21,23.21,22.92,23.11,1220800.0],["2017-05-15",23.22,23.55,23.2,23.35,741800.0],["2017-05-16",23.49,23.71,23.33,23.5,1183300.0],["2017-05-17",23.18,23.42,22.78,22.79,609400.0],["2017-05-18",22.71,23.16,22.57,23.01,1515000.0],["2017-05-19",23.05,23.41,23.03,23.35,1470200.0],["2017-05-22",23.34,23.59,23.34,23.54,1010100.0],["2017-05-23",23.84,23.98,23.44,23.47,1222400.0],["2017-05-24",23.49,23.84,23.24,23.78,1572900.0],["2017-05-25",23.93,24.01,23.56,23.68,600500.0],["2017-05-26",23.71,23.81,23.54,23.65,931300.0],["2017-05-30",23.57,23.69,23.36,23.49,873800.0],["2017-05-31",23.65,23.65,23.2,23.25,1017400.0],["2017-06-01",23.32,23.43,23.14,23.4,1309400.0],["2017-06-02",23.44,23.81,23.39,23.74,1382700.0],["2017-06-05",23.75,23.77,23.3,23.35,723500.0],["2017-06-06",23.35,23.5,23.06,23.36,798800.0],["2017-06-07",23.37,23.68,23.37,23.44,745500.0],["2017-06-08",23.42,23.84,23.39,23.6,1053000.0],["2017-06-09",23.7,23.97,23.47,23.75,1025300.0],["2017-06-12",23.71,23.83,23.62,23.75,838700.0],["2017-06-13",23.95,24.2,23.76,24.2,1587900.0],["2017-06-14",24.36,24.62,24.15,24.35,1532600.0],["2017-06-15",24.16,24.32,23.69,24.15,1126000.0],["2017-06-16",24.03,24.14,23.81,24.12,1527400.0],["2017-06-19",24.22,24.52,24.16,24.35,839600.0],["2017-06-20",24.5,24.77,24.28,24.4,1080600.0],["2017-06-21",24.42,24.58,24.04,24.09,826200.0],["2017-06-22",23.12,23.45,23.05,23.33,5964400.0],["2017-06-23",23.46,23.65,23.25,23.54,4544200.0],["2017-06-26",23.56,24.08,23.55,24.02,2129500.0],["2017-06-27",23.9,24.01,23.56,23.6,1102800.0],["2017-06-28",23.81,24.57,23.79,24.23,3306000.0],["2017-06-29",24.15,24.29,23.63,23.69,2462500.0],["2017-06-30",23.75,24.29,23.75,24.01,2841000.0],["2017-07-03",24.02,24.17,23.82,23.84,623100.0],["2017-07-05",23.76,24.1,23.64,24.05,1070600.0],["2017-07-06",23.8,24.02,23.69,23.84,1179800.0],["2017-07-07",23.94,24.47,23.88,24.4,1300500.0],["2017-07-10",24.38,24.64,24.12,24.47,1306900.0],["2017-07-11",24.4,24.49,24.06,24.33,855700.0],["2017-07-12",24.6,24.79,24.01,24.3,1005300.0],["2017-07-13",24.33,24.45,24.11,24.23,823500.0],["2017-07-14",24.31,24.52,24.31,24.44,641500.0],["2017-07-17",24.44,24.64,24.34,24.57,818800.0],["2017-07-18",24.46,24.53,23.82,24.23,972900.0],["2017-07-19",24.16,24.63,24.04,24.25,857000.0],["2017-07-20",24.24,24.42,23.86,23.97,732700.0],["2017-07-21",24.05,24.3,23.71,23.73,1032400.0],["2017-07-24",23.75,23.76,23.31,23.34,1136900.0],["2017-07-25",23.41,23.63,23.03,23.52,1156100.0],["2017-07-26",23.64,23.64,23.26,23.34,754200.0],["2017-07-27",23.41,23.47,22.97,23.04,888900.0],["2017-07-28",22.98,23.09,22.47,22.68,842800.0],["2017-07-31",22.8,22.92,22.37,22.62,801400.0],["2017-08-01",22.63,23.44,22.53,23.35,1635000.0],["2017-08-02",23.76,24.2,22.61,23.21,1247200.0],["2017-08-03",23.33,23.38,22.43,22.48,1779300.0],["2017-08-04",22.48,22.71,22.32,22.33,1912200.0],["2017-08-07",22.37,22.65,22.28,22.49,1284400.0],["2017-08-08",22.49,22.91,22.37,22.74,1142000.0],["2017-08-09",22.65,22.81,22.36,22.5,973000.0],["2017-08-10",22.29,22.35,21.71,21.82,993400.0],["2017-08-11",21.75,22.09,21.59,22.04,837600.0],["2017-08-14",22.18,22.2,21.89,21.91,764500.0],["2017-08-15",21.85,22.05,21.8,22.0,686500.0],["2017-08-16",22.03,22.2,21.92,22.11,573300.0],["2017-08-17",22.02,22.23,21.64,21.65,894200.0],["2017-08-18",21.52,21.66,21.3,21.31,845900.0],["2017-08-21",21.29,21.4,21.14,21.29,660000.0],["2017-08-22",21.27,21.49,21.08,21.22,692200.0],["2017-08-23",21.04,21.21,20.87,20.91,733100.0],["2017-08-24",21.04,21.11,20.79,20.8,614500.0],["2017-08-25",20.73,21.08,20.62,20.86,700000.0],["2017-08-28",20.86,20.86,20.22,20.29,1394400.0],["2017-08-29",20.2,20.28,19.91,20.0,2209900.0],["2017-08-30",20.07,20.26,19.82,19.85,1662700.0],["2017-08-31",19.92,20.47,19.92,20.22,1555400.0],["2017-09-01",20.3,20.5,20.28,20.47,799000.0],["2017-09-05",20.42,20.48,19.89,19.98,941200.0],["2017-09-06",19.99,20.36,19.83,19.83,1258700.0],["2017-09-07",19.9,19.99,19.72,19.83,768200.0],["2017-09-08",19.8,20.41,19.68,20.21,930500.0],["2017-09-11",20.4,20.93,20.31,20.74,1102400.0],["2017-09-12",20.84,21.08,20.73,21.0,702400.0],["2017-09-13",20.98,21.06,20.62,20.8,608800.0],["2017-09-14",20.87,20.99,20.69,20.95,916100.0],["2017-09-15",20.97,21.03,20.57,20.58,2038600.0],["2017-09-18",20.8,21.09,20.63,20.98,1995800.0],["2017-09-19",21.07,21.37,20.94,21.29,1061200.0],["2017-09-20",21.31,21.31,20.77,20.86,663500.0],["2017-09-21",20.89,21.07,20.79,20.98,966900.0],["2017-09-22",20.96,21.18,20.83,20.9,727800.0],["2017-09-25",20.9,21.26,20.9,21.18,616800.0],["2017-09-26",21.28,21.56,21.18,21.41,1479600.0],["2017-09-27",21.44,21.64,21.23,21.52,734600.0],["2017-09-28",21.54,21.91,21.41,21.77,701400.0],["2017-09-29",21.87,22.28,21.85,22.05,1039000.0],["2017-10-02",22.17,22.28,21.95,22.21,714100.0],["2017-10-03",22.42,22.61,22.11,22.59,989300.0],["2017-10-04",22.61,22.81,22.57,22.72,579900.0],["2017-10-05",22.78,22.93,22.67,22.84,941700.0],["2017-10-06",22.77,23.06,22.69,22.92,703300.0],["2017-10-09",22.92,23.06,22.76,22.81,721300.0],["2017-10-10",22.95,22.95,22.56,22.68,605300.0],["2017-10-11",22.68,22.74,22.59,22.68,681900.0],["2017-10-12",22.62,22.72,22.49,22.53,1314200.0],["2017-10-13",22.68,22.82,22.48,22.64,1341800.0],["2017-10-16",22.73,22.84,22.58,22.66,688700.0],["2017-10-17",22.69,22.71,22.45,22.5,716500.0],["2017-10-18",22.51,22.61,22.39,22.42,995300.0],["2017-10-19",22.34,22.7,22.17,22.65,523600.0],["2017-10-20",22.81,22.94,22.63,22.84,703000.0],["2017-10-23",22.93,22.94,22.69,22.71,562200.0],["2017-10-24",22.85,23.22,22.77,23.12,951300.0],["2017-10-25",23.09,23.38,22.85,22.89,933000.0],["2017-10-26",23.05,23.06,22.75,22.95,768700.0],["2017-10-27",23.0,23.09,22.79,23.09,870300.0],["2017-10-30",23.16,23.86,22.88,23.57,1479400.0],["2017-10-31",23.71,24.18,23.35,24.15,2361500.0],["2017-11-01",24.24,24.25,23.25,23.86,2481200.0],["2017-11-02",23.86,23.86,22.99,23.35,2260700.0],["2017-11-03",23.35,23.42,22.91,22.96,1747200.0],["2017-11-06",22.96,23.62,22.93,23.45,1002400.0],["2017-11-07",23.44,23.55,23.04,23.1,1274400.0],["2017-11-08",23.07,23.7,22.84,23.58,1048100.0],["2017-11-09",22.54,23.11,22.45,22.93,5094900.0],["2017-11-10",22.79,23.07,22.69,22.98,1466100.0],["2017-11-13",22.83,23.15,22.76,22.96,1821200.0],["2017-11-14",22.83,23.78,22.83,23.6,2839500.0],["2017-11-15",23.52,23.52,22.85,23.03,2146400.0],["2017-11-16",23.13,23.37,23.06,23.15,1890200.0],["2017-11-17",23.11,23.65,23.04,23.45,1609100.0],["2017-11-20",23.58,23.69,23.51,23.65,725500.0],["2017-11-21",23.75,24.22,23.69,24.04,1247600.0],["2017-11-22",24.1,24.2,23.78,23.88,558100.0],["2017-11-24",24.03,24.03,23.74,23.75,414800.0],["2017-11-27",23.82,23.9,23.49,23.54,1338600.0],["2017-11-28",23.66,24.28,23.59,24.23,1024100.0],["2017-11-29",24.23,24.72,24.17,24.5,1411400.0],["2017-11-30",24.68,24.68,24.16,24.16,1195000.0],["2017-12-01",24.07,24.21,23.13,23.92,909500.0],["2017-12-04",24.26,24.55,24.08,24.15,568300.0],["2017-12-05",23.93,24.09,23.54,23.66,674600.0],["2017-12-06",23.54,23.9,23.35,23.39,486300.0],["2017-12-07",23.73,23.8,23.24,23.73,584600.0],["2017-12-08",23.98,23.98,23.61,23.84,462400.0],["2017-12-11",23.88,23.92,23.41,23.46,546300.0],["2017-12-12",23.55,23.75,23.33,23.35,439400.0],["2017-12-13",23.46,23.56,23.06,23.08,591100.0],["2017-12-14",23.17,23.34,23.01,23.18,1203300.0],["2017-12-15",23.24,23.78,23.24,23.65,1854200.0],["2017-12-18",23.38,24.43,23.38,24.37,1110500.0],["2017-12-19",24.27,24.65,23.91,23.96,877000.0],["2017-12-20",24.1,24.31,23.93,24.17,460300.0],["2017-12-21",24.29,24.44,24.07,24.37,636500.0],["2017-12-22",24.38,24.41,24.21,24.28,461700.0],["2017-12-26",24.23,24.55,24.2,24.25,301500.0],["2017-12-27",24.34,24.36,24.1,24.21,527800.0],["2017-12-28",24.28,24.46,24.16,24.45,393100.0],["2017-12-29",24.6,24.64,24.19,24.47,437500.0],["2018-01-02",24.98,25.16,24.73,24.95,1217600.0],["2018-01-03",25.25,26.92,25.19,26.56,2624300.0],["2018-01-04",25.85,26.52,25.75,26.43,7179800.0],["2018-01-05",26.8,27.38,26.51,27.36,3632100.0],["2018-01-08",27.48,27.53,26.97,27.39,2245200.0],["2018-01-09",27.47,27.85,27.33,27.7,1058100.0],["2018-01-10",27.61,27.79,27.41,27.46,1182800.0],["2018-01-11",27.74,28.42,27.7,28.41,2296800.0],["2018-01-12",27.75,28.0,27.32,27.75,9914800.0],["2018-01-16",28.1,28.1,26.66,26.95,4483400.0],["2018-01-17",27.22,27.79,27.14,27.73,4122300.0],["2018-01-18",27.79,27.93,27.29,27.34,2248600.0],["2018-01-19",27.48,27.75,27.24,27.74,1724600.0],["2018-01-22",27.71,27.99,27.59,27.82,924300.0],["2018-01-23",27.91,28.05,27.64,27.97,1334000.0],["2018-01-24",28.03,28.25,27.65,27.73,1439600.0],["2018-01-25",27.82,28.0,26.66,26.97,1943800.0],["2018-01-26",27.1,27.19,26.49,26.85,2982000.0],["2018-01-29",26.84,26.91,26.11,26.14,1584100.0],["2018-01-30",25.73,25.89,25.54,25.81,1386900.0],["2018-01-31",26.17,26.48,25.41,25.43,2242100.0],["2018-02-01",25.22,25.92,25.04,25.68,1257400.0],["2018-02-02",25.48,25.53,24.76,24.79,1545800.0],["2018-02-05",24.47,24.72,23.54,23.71,3630100.0],["2018-02-06",23.04,24.53,22.83,24.4,2804500.0],["2018-02-07",24.8,25.85,24.45,25.1,3569400.0],["2018-02-08",25.62,25.62,24.1,24.1,2395100.0],["2018-02-09",24.52,24.52,23.08,23.92,3477000.0],["2018-02-12",24.1,24.1,23.43,23.84,2450700.0],["2018-02-13",23.69,23.96,23.54,23.88,1554200.0],["2018-02-14",23.54,24.5,23.49,24.44,1327300.0],["2018-02-15",24.61,24.76,24.01,24.22,2235400.0],["2018-02-16",24.25,24.64,24.22,24.31,1245900.0],["2018-02-20",24.09,24.24,23.71,23.91,1020300.0],["2018-02-21",24.01,24.65,24.01,24.26,1749400.0],["2018-02-22",24.43,24.51,23.88,23.92,1111500.0],["2018-02-23",24.14,24.14,23.7,24.09,665800.0],["2018-02-26",24.16,24.35,23.77,24.08,2178400.0],["2018-02-27",24.13,24.38,22.96,22.99,1334700.0],["2018-02-28",23.06,23.1,22.33,22.44,1594500.0],["2018-03-01",22.46,22.71,22.15,22.56,1494900.0],["2018-03-02",22.32,22.9,22.04,22.85,1348900.0],["2018-03-05",22.66,23.07,22.4,22.76,1234700.0],["2018-03-06",22.77,23.32,22.54,23.3,1247800.0],["2018-03-07",23.15,23.63,23.09,23.43,1198000.0],["2018-03-08",23.5,23.51,23.17,23.4,926700.0],["2018-03-09",23.65,23.9,23.08,23.86,1635100.0],["2018-03-12",23.82,24.22,23.78,24.04,939100.0],["2018-03-13",24.26,24.67,24.15,24.25,850800.0],["2018-03-14",24.42,24.42,23.69,23.75,795800.0],["2018-03-15",23.86,23.86,23.34,23.55,716500.0],["2018-03-16",23.52,24.17,23.32,24.11,2753300.0],["2018-03-19",23.92,23.92,23.45,23.86,1226700.0],["2018-03-20",23.92,24.05,23.77,23.81,643200.0],["2018-03-21",23.78,24.5,23.56,24.34,797800.0],["2018-03-22",24.0,24.42,23.64,23.65,871800.0],["2018-03-23",23.88,24.19,23.58,23.62,993300.0],["2018-03-26",24.08,24.24,23.3,23.69,880600.0],["2018-03-27",23.76,23.76,23.06,23.2,681700.0],["2018-03-28",23.2,23.39,22.84,22.87,720100.0],["2018-03-29",23.02,23.37,22.9,23.28,813000.0],["2018-04-02",23.15,23.24,21.72,22.13,936400.0],["2018-04-03",22.21,22.59,21.86,22.55,952000.0],["2018-04-04",22.32,23.73,22.29,23.66,820100.0],["2018-04-05",23.86,24.5,23.71,24.28,1039600.0],["2018-04-06",24.02,24.33,22.97,23.34,604400.0],["2018-04-09",23.49,23.53,23.07,23.09,659300.0],["2018-04-10",23.52,23.72,23.14,23.36,1276100.0],["2018-04-11",23.08,23.72,22.9,22.95,1423200.0],["2018-04-12",23.09,23.38,22.75,23.17,2235600.0],["2018-04-13",23.33,23.43,22.76,23.13,983200.0],["2018-04-16",23.29,23.71,22.95,23.52,1020900.0],["2018-04-17",23.8,23.91,23.49,23.82,615400.0],["2018-04-18",23.98,24.06,23.74,23.86,638200.0],["2018-04-19",23.81,23.81,22.8,23.23,1660400.0],["2018-04-20",23.17,23.49,22.91,22.98,1195000.0],["2018-04-23",23.01,23.31,22.84,23.27,830300.0],["2018-04-24",23.51,24.06,23.05,23.21,1090200.0],["2018-04-25",23.24,23.69,22.82,23.68,1497200.0],["2018-04-26",23.8,24.07,23.05,23.97,1148300.0],["2018-04-27",23.94,24.36,23.79,24.28,701000.0],["2018-04-30",24.26,24.39,23.76,23.76,1614100.0],["2018-05-01",23.68,24.38,23.59,24.2,1225700.0],["2018-05-02",24.19,24.19,22.46,22.46,2175300.0],["2018-05-03",22.42,23.16,22.28,22.74,1960500.0],["2018-05-04",22.65,23.13,22.32,22.78,1052900.0],["2018-05-07",22.94,23.1,22.76,22.85,918300.0],["2018-05-08",22.88,23.36,22.78,23.15,1047200.0],["2018-05-09",23.2,23.2,22.27,22.55,946400.0],["2018-05-10",22.7,22.89,22.52,22.55,559600.0],["2018-05-11",22.52,22.77,22.24,22.48,1285000.0],["2018-05-14",22.63,22.7,22.27,22.31,469100.0],["2018-05-15",22.09,22.09,21.04,21.13,953600.0],["2018-05-16",21.11,21.49,20.8,21.35,1314800.0],["2018-05-17",21.28,21.92,21.28,21.87,772100.0],["2018-05-18",21.94,22.23,21.82,22.08,1037500.0],["2018-05-21",22.18,22.35,21.89,22.31,631800.0],["2018-05-22",22.13,22.15,21.42,21.95,802900.0],["2018-05-23",21.84,22.34,21.82,22.08,504000.0],["2018-05-24",22.05,22.26,21.69,21.95,510500.0],["2018-05-25",21.94,22.59,21.94,22.31,573800.0],["2018-05-29",22.09,22.55,22.07,22.17,1014100.0],["2018-05-30",22.35,22.45,21.82,21.87,645100.0],["2018-05-31",21.92,21.93,21.5,21.5,534100.0],["2018-06-01",21.67,21.92,21.43,21.79,710400.0],["2018-06-04",21.9,22.04,21.7,21.95,591200.0],["2018-06-05",21.9,22.1,21.66,21.81,584700.0],["2018-06-06",21.81,22.08,21.38,22.04,706200.0],["2018-06-07",21.97,22.09,20.92,20.98,2294300.0],["2018-06-08",21.02,21.68,20.89,21.49,2811600.0],["2018-06-11",21.48,21.83,21.36,21.72,1495900.0],["2018-06-12",21.8,22.27,21.7,22.22,1191100.0],["2018-06-13",22.1,22.1,20.87,21.38,2413600.0],["2018-06-14",21.45,21.51,21.07,21.42,1848000.0],["2018-06-15",21.27,21.6,21.12,21.31,2015400.0],["2018-06-18",21.16,21.39,20.91,21.0,954300.0],["2018-06-19",20.92,21.17,20.67,20.78,998100.0],["2018-06-20",20.75,20.85,20.31,20.73,848000.0],["2018-06-21",20.74,20.89,20.38,20.53,569700.0],["2018-06-22",20.58,20.61,20.07,20.47,1932300.0],["2018-06-25",20.38,20.43,19.99,20.05,731100.0],["2018-06-26",20.51,20.88,20.42,20.62,1946100.0],["2018-06-27",20.69,20.73,19.89,20.02,1380800.0],["2018-06-28",19.98,20.38,19.66,20.25,1637400.0],["2018-06-29",20.53,20.82,20.4,20.78,2744600.0],["2018-07-02",20.66,20.81,20.4,20.8,1068100.0],["2018-07-03",20.91,21.15,20.76,21.1,641600.0],["2018-07-05",21.25,21.35,20.85,21.2,883100.0],["2018-07-06",21.24,21.46,21.05,21.23,1080800.0],["2018-07-09",21.37,21.44,21.19,21.39,977900.0],["2018-07-10",21.51,21.61,21.07,21.34,1469600.0],["2018-07-11",21.19,21.38,21.05,21.07,576700.0],["2018-07-12",21.18,21.4,20.83,21.17,945300.0],["2018-07-13",21.18,21.31,21.03,21.17,740000.0],["2018-07-16",21.13,21.56,20.94,21.38,775600.0],["2018-07-17",21.38,22.02,21.38,21.97,1206400.0],["2018-07-18",21.78,22.0,21.4,21.8,718200.0],["2018-07-19",21.79,21.88,21.67,21.72,1321600.0],["2018-07-20",21.74,21.74,21.0,21.13,790800.0],["2018-07-23",21.12,21.24,20.83,20.97,884000.0],["2018-07-24",21.01,21.13,20.32,20.51,1390300.0],["2018-07-25",20.47,20.52,19.61,20.1,3595800.0],["2018-07-26",20.14,20.51,19.94,20.4,1628400.0],["2018-07-27",20.4,20.44,19.41,19.44,1765900.0],["2018-07-30",19.41,19.82,19.22,19.25,1520300.0],["2018-07-31",19.39,19.58,19.09,19.53,5076500.0],["2018-08-01",19.93,19.93,18.8,19.28,3210600.0],["2018-08-02",18.94,19.46,18.91,19.36,1366100.0],["2018-08-03",18.94,19.61,18.94,19.55,1012500.0],["2018-08-06",19.49,19.56,19.27,19.42,952300.0],["2018-08-07",19.45,20.03,19.42,19.97,2184300.0],["2018-08-08",20.01,20.01,19.61,19.9,678600.0],["2018-08-09",19.95,20.23,19.75,19.96,675000.0],["2018-08-10",19.8,19.8,19.44,19.6,870700.0],["2018-08-13",19.56,19.66,18.92,19.07,712400.0],["2018-08-14",19.1,19.46,19.02,19.2,1234300.0],["2018-08-15",19.1,19.17,18.82,19.1,813800.0],["2018-08-16",19.24,19.47,19.07,19.1,411100.0],["2018-08-17",19.05,19.28,18.96,19.08,664100.0],["2018-08-20",19.23,19.39,19.09,19.15,569200.0],["2018-08-21",19.42,20.22,19.42,20.17,1404800.0],["2018-08-22",20.14,20.19,19.71,19.81,526100.0],["2018-08-23",19.8,19.8,19.36,19.74,711900.0],["2018-08-24",19.74,19.78,19.61,19.66,682400.0],["2018-08-27",19.68,19.98,19.64,19.91,846600.0],["2018-08-28",19.92,19.92,19.61,19.76,1197700.0],["2018-08-29",19.73,19.81,19.4,19.65,351000.0],["2018-08-30",19.6,19.65,19.35,19.43,495200.0],["2018-08-31",19.4,19.52,19.21,19.46,562000.0],["2018-09-04",19.39,19.64,19.16,19.41,1537100.0],["2018-09-05",19.42,19.69,19.33,19.55,488800.0],["2018-09-06",19.64,19.82,19.34,19.38,616900.0],["2018-09-07",19.22,19.25,18.97,19.11,668100.0],["2018-09-10",19.2,19.48,19.11,19.36,1003300.0],["2018-09-11",19.24,19.73,19.13,19.48,569800.0],["2018-09-12",19.51,19.6,19.24,19.56,774000.0],["2018-09-13",19.64,19.68,19.05,19.48,519200.0],["2018-09-14",18.8,19.54,18.7,19.51,1306100.0],["2018-09-17",19.37,19.51,19.06,19.07,694200.0],["2018-09-18",19.08,19.33,19.06,19.17,615000.0],["2018-09-19",19.17,19.49,19.12,19.19,352100.0],["2018-09-20",19.24,19.25,18.6,19.09,800200.0],["2018-09-21",19.05,19.35,18.67,19.19,1370000.0],["2018-09-24",19.08,19.24,18.9,19.15,703100.0],["2018-09-25",19.25,19.35,19.02,19.17,1030400.0],["2018-09-26",19.29,19.31,18.74,18.78,690400.0],["2018-09-27",18.75,18.75,18.29,18.3,706500.0],["2018-09-28",18.24,18.57,18.02,18.04,723400.0],["2018-10-01",18.13,18.22,17.65,17.73,869200.0],["2018-10-02",17.79,18.26,17.67,18.16,1033900.0],["2018-10-03",18.16,18.44,17.81,17.9,1773300.0],["2018-10-04",17.78,17.92,17.39,17.54,2051700.0],["2018-10-05",17.42,17.58,17.12,17.46,1605700.0],["2018-10-08",16.7,17.5,16.7,17.39,1131400.0],["2018-10-09",17.36,17.48,16.88,16.91,1264200.0],["2018-10-10",16.83,17.2,16.53,16.56,1081800.0],["2018-10-11",16.5,16.7,16.17,16.2,1613500.0],["2018-10-12",16.51,16.53,15.66,15.71,1387300.0],["2018-10-15",15.63,15.98,15.62,15.81,1316000.0],["2018-10-16",15.97,16.45,15.76,16.35,1390800.0],["2018-10-17",16.02,16.14,15.68,16.0,1235600.0],["2018-10-18",15.78,16.1,15.76,15.77,818300.0],["2018-10-19",15.83,16.0,15.19,15.45,1048800.0],["2018-10-22",15.04,15.32,14.73,14.88,1443200.0],["2018-10-23",14.74,15.68,14.73,15.34,3206900.0],["2018-10-24",15.42,15.76,14.89,14.9,1377200.0],["2018-10-25",15.08,15.64,15.05,15.42,1760100.0],["2018-10-26",15.19,15.96,15.05,15.63,1692200.0],["2018-10-29",16.0,16.0,15.31,15.37,1731200.0],["2018-10-30",15.38,15.84,15.09,15.82,5116300.0],["2018-10-31",16.37,16.78,15.35,16.54,5032200.0],["2018-11-01",16.62,17.25,16.24,16.25,2268300.0],["2018-11-02",16.39,16.51,15.88,16.33,2132800.0],["2018-11-05",16.22,16.68,16.14,16.52,1117000.0],["2018-11-06",16.43,16.5,16.02,16.27,1054900.0],["2018-11-07",16.39,16.39,15.96,16.36,1444100.0],["2018-11-08",16.11,16.39,15.67,15.98,1348800.0],["2018-11-09",15.92,16.39,15.79,16.04,2001700.0],["2018-11-12",16.1,16.36,15.91,16.09,1084200.0],["2018-11-13",16.21,16.62,16.07,16.2,1055700.0],["2018-11-14",16.41,16.73,15.99,16.18,872200.0],["2018-11-15",15.88,15.88,15.04,15.36,1252900.0],["2018-11-16",15.21,15.88,15.21,15.88,1448300.0],["2018-11-19",15.85,16.2,15.67,16.04,1127900.0],["2018-11-20",15.76,16.21,15.71,16.0,1163600.0],["2018-11-21",16.22,16.74,16.17,16.66,2723400.0],["2018-11-23",16.55,17.04,16.55,16.79,610400.0],["2018-11-26",16.97,16.99,16.38,16.52,949000.0],["2018-11-27",16.43,16.73,16.43,16.58,800500.0],["2018-11-28",16.62,17.13,16.06,17.07,1437400.0],["2018-11-29",16.96,17.22,16.82,16.94,971300.0],["2018-11-30",16.91,17.15,16.84,16.91,1159000.0],["2018-12-03",17.18,17.21,16.45,17.17,1385100.0],["2018-12-04",16.88,17.13,16.48,16.63,2730400.0],["2018-12-06",16.41,17.11,16.41,17.06,1060300.0],["2018-12-07",17.06,17.43,17.0,17.11,1390300.0],["2018-12-10",17.16,17.36,16.25,16.29,1827900.0],["2018-12-11",16.52,16.72,16.29,16.29,1074400.0],["2018-12-12",16.36,16.92,16.15,16.64,1131100.0],["2018-12-13",16.65,16.99,16.61,16.62,982200.0],["2018-12-14",16.48,16.94,16.43,16.53,754500.0],["2018-12-17",16.42,16.88,16.42,16.66,1796200.0],["2018-12-18",16.9,17.14,16.7,16.77,1217500.0],["2018-12-19",16.78,17.17,16.47,16.48,2224300.0],["2018-12-20",16.47,16.74,16.22,16.32,1446400.0],["2018-12-21",16.36,16.72,15.63,15.65,2198000.0],["2018-12-24",15.62,15.72,15.17,15.21,631700.0],["2018-12-26",15.29,15.77,15.03,15.74,1481500.0],["2018-12-27",15.47,16.02,15.47,15.83,1559500.0],["2018-12-28",15.87,16.26,15.7,16.0,1383100.0],["2018-12-31",16.08,16.27,15.53,15.9,1136200.0],["2019-01-02",15.74,16.62,15.65,16.48,1814800.0],["2019-01-03",16.37,16.91,16.24,16.55,1123800.0],["2019-01-04",16.77,17.5,16.74,17.39,2903800.0],["2019-01-07",17.36,18.15,17.13,18.04,1679800.0],["2019-01-08",18.21,18.41,17.74,18.29,2279600.0],["2019-01-09",18.43,18.83,18.12,18.63,2866800.0],["2019-01-10",18.69,18.86,18.29,18.48,1646900.0],["2019-01-11",18.28,18.77,18.05,18.22,4789300.0],["2019-01-14",17.79,18.28,17.79,17.91,2120800.0],["2019-01-15",18.0,18.18,17.83,18.16,1394600.0],["2019-01-16",18.14,18.28,17.82,17.92,1026700.0],["2019-01-17",17.71,18.05,17.51,17.91,1172800.0],["2019-01-18",17.91,18.03,17.53,17.53,1712100.0],["2019-01-22",17.4,17.62,17.09,17.16,1255100.0],["2019-01-23",17.23,17.65,17.17,17.5,877100.0],["2019-01-24",17.53,17.97,17.53,17.94,731900.0],["2019-01-25",18.1,18.46,17.91,17.99,973800.0],["2019-01-28",17.85,18.37,17.83,18.04,845500.0],["2019-01-29",17.87,18.47,17.44,18.43,830500.0],["2019-01-30",18.5,18.71,18.13,18.57,1220000.0],["2019-01-31",18.63,19.2,18.54,18.9,1893800.0],["2019-02-01",18.89,19.3,18.83,18.95,1137000.0],["2019-02-04",18.9,19.01,18.73,18.97,520200.0],["2019-02-05",18.92,19.34,18.92,19.28,721600.0],["2019-02-06",19.3,19.49,18.94,19.05,1483300.0],["2019-02-07",18.97,19.3,18.81,19.05,1046200.0],["2019-02-08",18.91,19.18,18.63,18.85,737000.0],["2019-02-11",18.89,18.92,18.74,18.86,786800.0],["2019-02-12",19.0,19.87,19.0,19.76,1389200.0],["2019-02-13",19.01,19.64,18.44,18.9,1804800.0],["2019-02-14",18.68,18.82,18.37,18.49,2109600.0],["2019-02-15",18.45,18.52,17.92,18.11,2053800.0],["2019-02-19",18.07,18.36,17.95,18.18,1336100.0],["2019-02-20",18.13,18.27,17.91,17.96,1007700.0],["2019-02-21",17.81,18.27,17.67,18.2,1846800.0],["2019-02-22",18.31,18.43,18.17,18.24,1039000.0],["2019-02-25",18.35,18.36,17.81,17.82,773600.0],["2019-02-26",17.69,17.89,17.11,17.13,1893200.0],["2019-02-27",17.12,17.54,16.69,16.97,1231400.0],["2019-02-28",16.88,16.94,16.68,16.77,1085100.0],["2019-03-01",16.93,16.93,16.25,16.44,1342600.0],["2019-03-04",16.47,16.76,16.47,16.68,1028400.0],["2019-03-05",16.74,16.87,16.52,16.62,1407100.0],["2019-03-06",16.64,16.73,16.13,16.13,833300.0],["2019-03-07",16.5,16.74,16.07,16.6,816900.0],["2019-03-08",16.57,16.96,16.4,16.79,1061700.0],["2019-03-11",17.1,17.39,16.81,17.37,1692400.0],["2019-03-12",17.43,17.52,17.08,17.51,1129500.0],["2019-03-13",17.51,17.75,17.47,17.62,1887100.0],["2019-03-14",17.58,17.65,17.34,17.57,991000.0],["2019-03-15",17.66,17.85,17.52,17.68,3090800.0],["2019-03-18",17.68,17.91,17.61,17.8,1283600.0],["2019-03-19",17.84,17.99,17.16,17.19,899100.0],["2019-03-20",17.14,17.29,16.62,16.97,1015700.0],["2019-03-21",16.96,17.69,16.95,17.45,830600.0],["2019-03-22",17.37,17.71,17.23,17.27,951500.0],["2019-03-25",17.2,17.88,17.13,17.84,826600.0],["2019-03-26",17.9,17.99,17.45,17.67,1045000.0],["2019-03-27",17.9,18.59,17.81,18.33,1557600.0],["2019-03-28",18.37,18.56,17.92,18.15,1029300.0],["2019-03-29",18.23,18.33,17.72,17.75,1219000.0],["2019-04-01",17.8,17.89,17.48,17.81,997000.0],["2019-04-02",17.8,17.8,17.32,17.51,1418600.0],["2019-04-03",17.66,17.8,17.35,17.41,1697600.0],["2019-04-04",17.42,18.03,17.4,17.97,1191700.0],["2019-04-05",18.09,18.53,18.09,18.45,1176000.0],["2019-04-08",18.43,18.66,18.31,18.61,734000.0],["2019-04-09",18.57,18.72,18.42,18.51,1007800.0],["2019-04-10",18.52,18.85,18.51,18.8,699600.0],["2019-04-11",18.76,19.11,18.7,19.05,911600.0],["2019-04-12",19.1,19.24,18.79,18.95,1135700.0],["2019-04-15",18.96,19.16,18.73,19.09,922000.0],["2019-04-16",19.18,19.26,18.84,19.22,813100.0],["2019-04-17",19.2,19.43,19.14,19.39,581400.0],["2019-04-18",19.32,19.73,19.23,19.56,828000.0],["2019-04-22",19.42,19.51,19.01,19.07,822400.0],["2019-04-23",19.26,19.64,19.17,19.41,2179600.0],["2019-04-24",19.51,19.76,19.29,19.45,1909200.0],["2019-04-25",19.21,19.36,18.56,18.85,1245500.0],["2019-04-26",18.83,18.95,18.55,18.84,1463600.0],["2019-04-29",18.89,19.24,18.82,18.96,1039700.0],["2019-04-30",18.95,19.43,18.95,19.36,967900.0],["2019-05-01",20.05,21.65,20.05,20.63,2094000.0],["2019-05-02",20.77,21.44,20.73,21.25,1696500.0],["2019-05-03",20.63,20.91,20.4,20.62,2306200.0],["2019-05-06",20.44,20.78,20.18,20.7,2950500.0],["2019-05-07",20.58,20.74,20.27,20.52,1082600.0],["2019-05-08",20.53,20.72,20.23,20.23,841400.0],["2019-05-09",20.17,20.44,19.96,20.38,802300.0],["2019-05-10",20.37,20.55,20.09,20.39,793500.0],["2019-05-13",20.65,20.65,20.23,20.45,1087900.0],["2019-05-14",20.41,21.27,20.36,21.02,1329200.0],["2019-05-15",20.88,20.97,20.57,20.85,808100.0],["2019-05-16",21.35,21.56,21.01,21.34,1474800.0],["2019-05-17",21.16,21.38,20.87,20.94,906100.0],["2019-05-20",20.77,21.05,20.45,20.49,670100.0],["2019-05-21",20.49,20.86,20.46,20.84,844100.0],["2019-05-22",20.53,20.92,20.4,20.59,930800.0],["2019-05-23",20.46,20.77,20.16,20.19,695800.0],["2019-05-24",20.33,20.63,20.24,20.61,742800.0],["2019-05-28",20.63,20.72,20.34,20.36,958700.0],["2019-05-29",20.2,20.34,19.87,20.09,854400.0],["2019-05-30",20.1,20.33,19.78,19.99,896600.0],["2019-05-31",19.84,20.13,19.72,19.97,936100.0],["2019-06-03",20.0,20.5,19.86,20.13,1104400.0],["2019-06-04",20.31,20.64,20.16,20.6,1054900.0],["2019-06-05",20.59,20.72,20.19,20.58,601200.0],["2019-06-06",20.56,20.82,20.26,20.42,475000.0],["2019-06-07",20.5,20.75,20.24,20.6,949300.0],["2019-06-10",20.62,20.8,20.58,20.72,686000.0],["2019-06-11",20.83,20.83,20.22,20.39,539800.0],["2019-06-12",20.4,20.66,20.21,20.37,981400.0],["2019-06-13",20.44,20.78,20.43,20.55,480500.0],["2019-06-14",20.47,20.74,20.34,20.67,555700.0],["2019-06-17",20.64,20.74,20.02,20.31,593200.0],["2019-06-18",20.35,20.66,19.94,20.22,638500.0],["2019-06-19",20.18,20.18,19.56,20.1,1277400.0],["2019-06-20",20.28,20.51,20.07,20.51,663700.0],["2019-06-21",20.37,20.37,19.59,19.67,1784000.0],["2019-06-24",19.69,19.99,19.42,19.75,771900.0],["2019-06-25",20.08,20.11,19.48,19.68,2395600.0],["2019-06-26",19.6,19.86,19.43,19.49,1738800.0],["2019-06-27",19.71,20.31,19.47,20.31,1113000.0],["2019-06-28",20.28,21.0,20.28,20.96,2571100.0],["2019-07-01",21.0,21.2,20.76,21.07,1056000.0],["2019-07-02",21.18,21.22,20.79,21.14,1131800.0],["2019-07-03",21.15,21.44,21.03,21.41,445100.0],["2019-07-05",21.27,21.37,20.86,21.14,505800.0],["2019-07-08",21.19,21.39,21.02,21.27,579000.0],["2019-07-09",21.19,21.28,20.99,21.08,521100.0],["2019-07-10",21.24,21.41,21.01,21.3,944100.0],["2019-07-11",21.31,21.37,20.93,21.11,446900.0],["2019-07-12",21.17,21.69,21.17,21.57,731500.0],["2019-07-15",21.66,21.7,21.19,21.38,483600.0],["2019-07-16",21.35,21.68,21.23,21.6,481000.0],["2019-07-17",21.61,21.68,21.31,21.46,568300.0],["2019-07-18",21.65,22.56,21.52,22.3,1598400.0],["2019-07-19",22.41,22.41,21.87,21.93,939500.0],["2019-07-22",22.0,22.13,21.76,21.78,719300.0],["2019-07-23",21.91,22.34,21.15,21.23,954700.0],["2019-07-24",21.22,21.73,21.2,21.68,1035400.0],["2019-07-25",21.87,22.24,21.67,22.21,639800.0],["2019-07-26",22.23,22.47,22.04,22.17,580500.0],["2019-07-29",22.2,22.23,21.73,21.94,648400.0],["2019-07-30",21.88,22.51,21.66,22.43,820300.0],["2019-07-31",22.63,22.95,22.25,22.52,1154000.0],["2019-08-01",22.99,22.99,22.34,22.89,1471700.0],["2019-08-02",22.78,22.9,22.6,22.81,1233800.0],["2019-08-05",22.6,22.77,21.99,22.15,1319700.0],["2019-08-06",22.22,22.63,22.22,22.49,959300.0],["2019-08-07",22.35,22.95,22.25,22.8,1696900.0],["2019-08-08",22.8,22.99,22.71,22.75,1164500.0],["2019-08-09",22.72,22.72,22.37,22.43,689200.0],["2019-08-12",22.3,22.34,22.03,22.05,625500.0],["2019-08-13",22.0,22.96,22.0,22.84,844700.0],["2019-08-14",22.58,22.69,22.3,22.32,700800.0],["2019-08-15",22.39,22.41,22.06,22.13,626700.0],["2019-08-16",22.2,22.61,22.12,22.47,796200.0],["2019-08-19",22.76,23.15,22.72,22.94,764300.0],["2019-08-20",23.02,23.33,22.9,23.22,593100.0],["2019-08-21",23.45,23.52,23.12,23.44,1556400.0],["2019-08-22",23.46,23.78,23.27,23.71,913400.0],["2019-08-23",23.5,23.86,23.05,23.07,1308400.0],["2019-08-26",23.25,23.37,22.91,23.23,1257200.0],["2019-08-27",23.4,23.52,23.05,23.06,877300.0],["2019-08-28",22.98,23.49,22.77,23.42,1340000.0],["2019-08-29",23.66,23.84,23.39,23.52,989000.0],["2019-08-30",23.63,23.9,23.32,23.86,758200.0],["2019-09-03",23.75,24.18,23.69,24.16,1449600.0],["2019-09-04",24.25,24.72,24.1,24.4,1476300.0],["2019-09-05",24.6,24.68,24.08,24.29,1093800.0],["2019-09-06",24.41,24.72,24.09,24.25,3789900.0],["2019-09-09",24.31,24.49,23.91,24.07,1340300.0],["2019-09-10",24.01,24.08,23.38,23.6,1801900.0],["2019-09-11",23.85,24.25,23.57,24.17,1652800.0],["2019-09-12",24.34,24.72,24.22,24.51,1635500.0],["2019-09-13",24.73,24.95,24.22,24.39,1645800.0],["2019-09-16",24.38,24.72,24.27,24.6,1133300.0],["2019-09-17",24.52,24.92,24.4,24.87,887400.0],["2019-09-18",24.96,25.25,24.51,25.04,1875100.0],["2019-09-19",25.0,25.52,24.93,25.22,1212500.0],["2019-09-20",25.22,25.42,25.03,25.12,1967000.0],["2019-09-23",25.05,25.29,24.85,25.09,933100.0],["2019-09-24",25.13,25.35,24.92,24.94,2742500.0],["2019-09-25",25.1,25.46,25.01,25.46,2969900.0],["2019-09-26",25.72,25.89,25.43,25.78,2089300.0],["2019-09-27",25.85,25.95,25.3,25.33,795200.0],["2019-09-30",25.44,26.1,25.44,25.94,1519000.0],["2019-10-01",25.99,26.1,25.52,25.58,1536900.0],["2019-10-02",25.57,25.64,25.01,25.48,1768100.0],["2019-10-03",25.53,25.84,25.35,25.7,1581100.0],["2019-10-04",25.7,26.24,25.7,26.24,1479600.0],["2019-10-07",26.11,26.2,25.92,26.01,939600.0],["2019-10-08",25.82,26.04,25.69,25.77,1321100.0],["2019-10-09",26.01,26.02,25.51,25.67,1412900.0],["2019-10-10",25.66,26.0,25.53,25.9,1801600.0],["2019-10-11",26.19,26.26,25.58,25.6,1692400.0],["2019-10-14",25.63,25.9,25.6,25.83,862300.0],["2019-10-15",25.97,26.46,25.86,26.45,1305900.0],["2019-10-16",26.45,27.2,26.4,27.18,1178400.0],["2019-10-17",27.34,27.68,27.27,27.68,1212800.0],["2019-10-18",27.65,27.79,27.44,27.65,1110100.0],["2019-10-21",27.85,28.0,27.32,27.38,970600.0],["2019-10-22",27.55,27.62,27.14,27.21,1402300.0],["2019-10-23",27.23,27.51,26.91,27.41,893400.0],["2019-10-24",27.38,27.4,27.18,27.2,743400.0],["2019-10-25",27.21,27.55,27.21,27.3,861500.0],["2019-10-28",27.42,27.45,26.5,26.55,1199700.0],["2019-10-29",26.46,26.93,26.29,26.41,1127700.0],["2019-10-30",26.0,26.0,23.84,24.61,4464000.0],["2019-10-31",24.53,25.19,24.44,25.05,2768300.0],["2019-11-01",25.25,25.45,24.88,24.94,1977500.0],["2019-11-04",25.07,25.1,23.99,24.13,1896000.0],["2019-11-05",24.16,24.29,23.62,23.69,1785600.0],["2019-11-06",22.37,22.86,21.7,22.51,8948500.0],["2019-11-07",22.74,22.74,21.81,21.98,4836000.0],["2019-11-08",22.03,22.03,21.71,21.8,1821100.0],["2019-11-11",21.7,22.43,21.62,22.37,1930600.0],["2019-11-12",22.64,22.97,22.06,22.83,2707200.0],["2019-11-13",22.79,22.94,22.6,22.73,1380700.0],["2019-11-14",22.68,23.11,22.62,23.0,1077000.0],["2019-11-15",22.98,23.2,22.73,22.8,1725300.0],["2019-11-18",22.87,23.27,22.73,23.08,1347900.0],["2019-11-19",23.17,23.32,22.96,23.16,1588700.0],["2019-11-20",23.08,23.31,22.9,23.09,1192000.0],["2019-11-21",23.2,23.38,22.88,22.99,974000.0],["2019-11-22",23.0,23.08,22.69,22.71,1146500.0],["2019-11-25",22.7,23.18,22.7,23.09,1652500.0],["2019-11-26",22.82,23.75,22.82,23.71,1713500.0],["2019-11-27",23.81,23.89,23.44,23.47,923200.0],["2019-11-29",23.34,23.53,23.17,23.22,335500.0],["2019-12-02",23.16,23.17,22.52,22.74,1197100.0],["2019-12-03",22.62,22.95,22.47,22.92,1475500.0],["2019-12-04",22.94,23.1,22.65,22.95,1344600.0],["2019-12-05",22.95,23.37,22.95,23.27,1304800.0],["2019-12-06",23.33,23.42,22.86,22.88,1091900.0],["2019-12-09",22.9,23.2,22.83,23.11,755400.0],["2019-12-10",23.12,23.19,22.92,23.15,1774200.0],["2019-12-11",23.16,23.5,22.98,23.36,1027200.0],["2019-12-12",23.35,23.46,22.51,22.53,1430800.0],["2019-12-13",22.48,22.61,22.3,22.47,2095100.0],["2019-12-16",22.55,22.66,22.31,22.45,1595800.0],["2019-12-17",22.38,22.71,22.22,22.33,1561400.0],["2019-12-18",22.46,22.69,21.97,22.09,1123700.0],["2019-12-19",21.98,22.0,21.43,21.67,2219000.0],["2019-12-20",21.68,22.15,21.59,22.13,3675700.0],["2019-12-23",22.12,22.29,21.49,21.63,1247200.0],["2019-12-24",21.62,21.98,21.6,21.97,405900.0],["2019-12-26",21.99,22.07,21.67,21.78,840600.0],["2019-12-27",21.8,22.1,21.76,21.98,1192500.0],["2019-12-30",21.94,21.94,21.61,21.81,1220100.0],["2019-12-31",21.74,22.08,21.74,21.86,1136200.0],["2020-01-02",21.93,22.09,21.69,21.99,1231000.0],["2020-01-03",21.84,22.1,21.8,22.09,1269700.0],["2020-01-06",22.09,22.91,22.09,22.83,1723100.0],["2020-01-07",22.87,23.08,22.86,22.91,1918500.0],["2020-01-08",23.2,24.0,23.13,23.43,2184400.0],["2020-01-09",23.39,23.49,23.16,23.27,804200.0],["2020-01-10",23.15,23.54,23.02,23.42,681100.0],["2020-01-13",23.51,23.75,23.42,23.67,1317200.0],["2020-01-14",23.62,23.92,23.57,23.83,1229200.0],["2020-01-15",23.95,24.55,23.91,24.52,1352000.0],["2020-01-16",24.68,24.91,24.41,24.72,944900.0],["2020-01-17",24.9,25.07,24.39,24.44,987800.0],["2020-01-21",24.5,25.01,24.39,24.97,1126800.0],["2020-01-22",25.03,25.61,25.01,25.43,2003200.0],["2020-01-23",25.47,26.19,25.44,26.01,2150900.0],["2020-01-24",26.09,26.43,25.62,25.9,2183700.0],["2020-01-27",25.76,26.23,25.69,25.98,1370800.0],["2020-01-28",26.37,26.52,26.11,26.19,1979500.0],["2020-01-29",26.19,26.4,25.56,25.88,1844900.0],["2020-01-30",25.89,26.51,25.88,26.13,1918400.0],["2020-01-31",25.97,26.3,25.55,25.88,2294800.0],["2020-02-03",26.36,26.74,25.92,26.65,4346200.0],["2020-02-04",26.81,26.97,26.5,26.62,4844700.0],["2020-02-05",27.05,27.51,26.05,27.32,27591100.0],["2020-02-06",27.55,27.62,26.24,26.5,5612800.0],["2020-02-07",26.53,26.62,25.98,26.2,4322900.0],["2020-02-10",26.16,26.63,25.98,26.28,3425300.0],["2020-02-11",26.4,26.95,26.01,26.94,2886000.0],["2020-02-12",26.98,27.0,26.5,26.79,1929400.0],["2020-02-13",26.71,27.56,26.48,27.47,2395000.0],["2020-02-14",27.5,27.88,27.23,27.78,1805000.0],["2020-02-18",27.8,27.96,27.65,27.8,2880500.0],["2020-02-19",27.94,28.24,27.74,27.8,1901700.0],["2020-02-20",27.88,28.36,27.72,28.3,2759900.0],["2020-02-21",28.38,28.47,27.85,28.02,2757900.0],["2020-02-24",27.37,27.89,27.32,27.47,2290500.0],["2020-02-25",27.42,27.43,25.63,25.7,2527800.0],["2020-02-26",25.58,25.58,24.05,24.1,3466500.0],["2020-02-27",23.57,24.45,23.08,23.52,4151300.0],["2020-02-28",22.77,23.09,22.01,22.52,4768100.0],["2020-03-02",22.71,23.82,22.47,23.82,5373400.0],["2020-03-03",23.76,24.52,23.03,23.49,3920700.0],["2020-03-04",23.98,24.72,23.44,24.2,3087700.0],["2020-03-05",23.62,23.82,22.9,23.1,3201100.0],["2020-03-06",22.25,22.5,21.1,21.7,3407400.0],["2020-03-09",20.41,20.41,18.5,18.51,4034700.0],["2020-03-10",19.18,19.37,17.1,18.81,3537900.0],["2020-03-11",18.18,18.57,16.43,16.7,4285800.0],["2020-03-12",15.33,15.4,13.73,13.84,3798800.0],["2020-03-13",14.91,14.91,13.04,14.52,4301600.0],["2020-03-16",12.75,12.91,9.13,9.35,5001600.0],["2020-03-17",9.79,10.08,8.1,8.59,5882100.0],["2020-03-18",8.1,8.52,6.78,7.05,4967600.0],["2020-03-19",6.85,8.34,6.39,8.32,5584600.0],["2020-03-20",8.66,8.79,7.83,8.24,6545700.0],["2020-03-23",8.24,8.28,7.29,7.97,3800400.0],["2020-03-24",8.66,10.02,8.62,10.02,2804400.0],["2020-03-25",10.44,12.46,9.97,12.04,4000300.0],["2020-03-26",12.21,12.3,11.03,11.92,3364000.0],["2020-03-27",11.23,12.23,11.12,11.25,4583300.0],["2020-03-30",11.07,11.42,10.59,11.29,2877000.0],["2020-03-31",11.23,11.35,10.79,11.0,3256600.0],["2020-04-01",10.29,10.44,8.94,9.0,2880600.0],["2020-04-02",8.9,9.22,8.02,8.25,3429600.0],["2020-04-03",8.21,8.4,7.85,8.21,2679700.0],["2020-04-06",8.87,10.32,8.78,9.96,3205500.0],["2020-04-07",10.96,11.58,10.11,10.38,2537700.0],["2020-04-08",10.73,12.0,10.44,11.72,2010000.0],["2020-04-09",12.67,13.67,12.36,12.95,3255800.0],["2020-04-13",12.65,12.7,11.25,11.49,1912000.0],["2020-04-14",11.88,12.68,11.45,12.62,3258200.0],["2020-04-15",11.74,11.76,11.27,11.28,1540200.0],["2020-04-16",11.26,11.42,10.9,11.32,1355400.0],["2020-04-17",12.0,12.68,11.35,11.66,2101200.0],["2020-04-20",11.26,11.66,10.83,11.18,1592900.0],["2020-04-21",10.71,11.02,10.52,10.87,1855900.0],["2020-04-22",11.25,11.42,10.48,10.49,3755500.0],["2020-04-23",10.6,10.94,10.17,10.3,2972000.0],["2020-04-24",10.39,11.15,10.37,11.02,2225500.0],["2020-04-27",11.17,12.25,11.16,12.19,2363300.0],["2020-04-28",12.89,13.87,12.64,13.8,3195300.0],["2020-04-29",14.68,15.64,14.59,15.53,2816500.0],["2020-04-30",15.07,15.16,14.24,14.55,2606600.0],["2020-05-01",13.82,14.0,12.9,13.69,1954200.0],["2020-05-04",13.18,14.07,12.8,13.92,1189800.0],["2020-05-05",14.3,14.94,14.18,14.37,2424000.0],["2020-05-06",14.5,15.15,14.09,14.77,3265600.0],["2020-05-07",14.75,14.87,14.19,14.3,3286900.0],["2020-05-08",14.85,15.86,14.53,15.74,1899500.0],["2020-05-11",15.22,15.75,14.74,15.65,2648500.0],["2020-05-12",15.7,15.83,14.28,14.33,2112100.0],["2020-05-13",14.11,14.16,13.47,13.91,2976500.0],["2020-05-14",13.23,14.38,12.83,14.28,2193800.0],["2020-05-15",14.1,15.07,13.91,14.73,1416100.0],["2020-05-18",15.82,17.0,15.73,16.82,2408300.0],["2020-05-19",16.46,17.46,16.25,16.65,2055200.0],["2020-05-20",17.11,17.56,16.72,17.11,2444600.0],["2020-05-21",17.3,17.78,17.22,17.52,3371000.0],["2020-05-22",17.68,18.2,17.37,18.16,1164900.0],["2020-05-26",19.33,19.48,18.51,18.62,2458500.0],["2020-05-27",19.42,20.3,18.52,20.01,2868100.0],["2020-05-28",20.49,20.87,19.22,19.38,2596900.0],["2020-05-29",18.91,19.75,18.78,19.33,2172600.0],["2020-06-01",19.33,20.34,18.97,19.58,1535600.0],["2020-06-02",20.1,20.24,19.36,19.71,1651800.0],["2020-06-03",20.19,20.92,19.99,20.71,2520900.0],["2020-06-04",20.54,20.76,19.68,19.91,2878100.0],["2020-06-05",21.34,21.81,20.67,21.32,2731300.0],["2020-06-08",21.93,22.33,20.44,20.77,2836100.0],["2020-06-09",20.24,20.57,19.78,20.28,1743800.0],["2020-06-10",20.16,20.79,19.4,20.46,2357300.0],["2020-06-11",18.94,19.45,17.81,17.82,1848000.0],["2020-06-12",18.99,19.46,18.06,18.86,1874400.0],["2020-06-15",17.71,20.35,17.62,20.1,2230000.0],["2020-06-16",21.41,21.54,19.68,20.8,2421400.0],["2020-06-17",20.73,20.88,19.55,19.76,1482500.0],["2020-06-18",19.24,19.63,18.7,18.8,2303900.0],["2020-06-19",19.18,19.29,18.39,18.84,3313200.0],["2020-06-22",18.78,19.32,18.34,19.27,1575800.0],["2020-06-23",19.6,20.17,19.29,19.95,1924800.0],["2020-06-24",19.44,19.63,17.77,18.66,1771200.0],["2020-06-25",18.01,18.88,17.79,18.55,1038400.0],["2020-06-26",18.26,18.44,17.55,17.97,2120500.0],["2020-06-29",18.24,19.45,17.73,19.12,1542300.0],["2020-06-30",19.09,19.46,18.68,19.29,1268900.0],["2020-07-01",19.35,19.47,18.38,18.62,1693500.0],["2020-07-02",19.2,19.34,18.52,18.67,1080100.0],["2020-07-06",19.42,19.63,18.86,19.29,1046100.0],["2020-07-07",19.07,19.4,18.88,18.92,1192600.0],["2020-07-08",20.01,22.13,19.81,22.12,3161300.0],["2020-07-09",22.53,22.61,20.33,20.46,2042600.0],["2020-07-10",20.56,21.95,20.37,21.5,2093000.0],["2020-07-13",21.8,22.13,20.44,20.48,1764900.0],["2020-07-14",20.31,21.34,20.2,21.29,1165600.0],["2020-07-15",22.45,22.45,21.33,21.94,1189100.0],["2020-07-16",21.89,22.73,21.4,22.72,1743800.0],["2020-07-17",23.03,23.63,22.8,23.34,1842300.0],["2020-07-20",23.15,23.37,22.76,23.24,1549600.0],["2020-07-21",24.21,24.22,23.47,24.04,1352400.0],["2020-07-22",23.75,25.61,23.62,25.07,3005400.0],["2020-07-23",25.67,25.95,23.77,24.47,1281700.0],["2020-07-24",24.17,24.42,23.43,24.0,1160300.0],["2020-07-27",24.06,24.93,23.78,24.91,987300.0],["2020-07-28",24.9,25.28,23.63,23.67,1269200.0],["2020-07-29",23.74,24.91,23.71,24.75,1641900.0],["2020-07-30",24.02,24.18,23.02,23.91,1963900.0],["2020-07-31",24.19,24.2,22.94,23.45,1608900.0],["2020-08-03",23.61,24.0,23.26,23.66,1350900.0],["2020-08-04",23.43,23.84,22.97,23.14,1564000.0],["2020-08-05",23.29,23.6,22.88,23.57,1268100.0],["2020-08-06",23.52,23.8,23.24,23.35,1204000.0],["2020-08-07",23.12,23.48,22.85,23.14,1285700.0],["2020-08-10",23.3,24.57,23.28,24.18,1724900.0],["2020-08-11",24.54,24.65,23.77,23.85,1252900.0],["2020-08-12",24.2,24.44,23.6,24.41,1087200.0],["2020-08-13",24.15,24.52,23.81,24.39,972700.0],["2020-08-14",24.11,24.5,23.88,24.28,1052900.0],["2020-08-17",24.46,25.39,24.34,25.26,963800.0],["2020-08-18",25.42,26.1,25.06,25.15,1005300.0],["2020-08-19",24.99,24.99,24.42,24.79,742400.0],["2020-08-20",24.44,25.26,24.38,24.81,962100.0],["2020-08-21",24.58,25.83,24.49,25.68,1500000.0],["2020-08-24",26.0,26.21,25.4,25.99,1259300.0],["2020-08-25",26.12,26.14,25.21,25.8,1701400.0],["2020-08-26",25.87,25.99,25.02,25.03,922600.0],["2020-08-27",25.3,25.35,24.27,24.3,1257400.0],["2020-08-28",24.41,24.82,24.14,24.29,991700.0],["2020-08-31",24.52,24.77,23.51,23.53,1638700.0],["2020-09-01",23.4,24.89,22.96,24.85,1350600.0],["2020-09-02",24.92,25.04,24.25,24.85,1038000.0],["2020-09-03",25.1,25.3,23.39,23.9,1616300.0],["2020-09-04",24.25,24.31,22.42,22.86,2140000.0],["2020-09-08",22.6,23.55,22.35,22.89,1523500.0],["2020-09-09",23.24,24.42,23.01,24.32,1049200.0],["2020-09-10",24.33,24.68,23.78,23.97,744300.0],["2020-09-11",24.3,24.82,24.16,24.72,1349700.0],["2020-09-14",25.0,25.06,24.32,24.75,1074700.0],["2020-09-15",24.91,25.19,24.29,24.32,972200.0],["2020-09-16",24.66,26.11,24.55,25.8,1762300.0],["2020-09-17",25.18,25.61,24.56,24.84,1472400.0],["2020-09-18",25.11,25.16,24.33,24.69,2661300.0],["2020-09-21",23.9,24.3,23.09,23.59,1439900.0],["2020-09-22",23.56,25.0,23.51,24.97,1459700.0],["2020-09-23",24.9,25.11,23.12,23.15,977100.0],["2020-09-24",23.12,24.11,22.67,23.73,929800.0],["2020-09-25",23.58,23.82,23.32,23.45,929200.0],["2020-09-28",24.1,25.24,23.78,25.13,656800.0],["2020-09-29",25.13,25.28,24.14,24.31,764300.0],["2020-09-30",24.56,25.15,24.38,24.59,1640700.0],["2020-10-01",24.86,25.63,24.65,25.61,1158000.0],["2020-10-02",24.8,26.12,24.49,25.92,789700.0],["2020-10-05",26.14,26.74,25.18,25.81,996600.0],["2020-10-06",26.22,26.25,24.81,25.02,1070800.0],["2020-10-07",25.5,26.0,24.92,25.59,1198200.0],["2020-10-08",26.35,26.81,25.94,26.48,848700.0],["2020-10-09",26.85,27.58,26.78,27.37,1067100.0],["2020-10-12",27.45,27.59,27.0,27.4,576900.0],["2020-10-13",26.98,27.34,26.39,27.02,854200.0],["2020-10-14",27.11,27.42,26.78,27.06,583900.0],["2020-10-15",26.57,27.67,26.5,27.59,397500.0],["2020-10-16",27.7,27.94,27.07,27.09,666300.0],["2020-10-19",27.37,27.5,26.35,26.4,614600.0],["2020-10-20",26.59,27.07,26.35,26.48,743200.0],["2020-10-21",26.52,26.52,25.13,25.26,928300.0],["2020-10-22",25.33,25.45,24.08,24.38,1197500.0],["2020-10-23",24.65,25.45,24.41,25.25,995100.0],["2020-10-26",24.68,24.89,23.76,24.01,1176700.0],["2020-10-27",23.98,24.15,23.25,23.35,980300.0],["2020-10-28",23.0,24.21,22.16,23.68,2051800.0],["2020-10-29",23.83,23.87,22.22,22.55,1217100.0],["2020-10-30",22.37,22.83,21.34,21.6,1903200.0],["2020-11-02",22.24,23.05,21.95,22.46,1309100.0],["2020-11-03",23.09,23.53,22.71,23.39,1126100.0],["2020-11-04",23.09,25.38,23.05,25.28,1543000.0],["2020-11-05",25.44,26.14,24.86,25.61,1156400.0],["2020-11-06",25.85,25.91,24.38,24.62,1498000.0],["2020-11-09",25.87,26.17,22.61,22.67,1944500.0],["2020-11-10",23.32,24.71,22.79,24.48,1383800.0],["2020-11-11",24.6,24.96,24.04,24.94,854700.0],["2020-11-12",24.76,25.15,23.52,24.01,972900.0],["2020-11-13",24.2,24.95,23.88,24.43,776400.0],["2020-11-16",24.94,25.0,24.11,24.73,1578800.0],["2020-11-17",24.56,25.33,24.35,24.89,1326400.0],["2020-11-18",24.97,25.71,24.82,25.05,973800.0],["2020-11-19",24.94,25.52,24.66,25.31,1089300.0],["2020-11-20",25.27,25.72,25.13,25.6,778700.0],["2020-11-23",25.75,26.89,25.52,26.76,702200.0],["2020-11-24",27.0,27.05,26.03,26.41,1104800.0],["2020-11-25",26.51,26.51,25.82,26.15,636200.0],["2020-11-27",26.18,26.54,25.62,26.08,538600.0],["2020-11-30",26.08,26.21,25.08,25.28,1133700.0],["2020-12-01",26.25,26.27,24.99,25.07,1712900.0],["2020-12-02",24.94,25.15,24.14,24.26,1518000.0],["2020-12-03",24.25,25.85,24.25,25.65,1402100.0],["2020-12-04",25.65,25.78,24.86,25.58,952200.0],["2020-12-07",25.5,26.25,24.97,26.22,705900.0],["2020-12-08",26.13,26.13,25.21,25.66,1430200.0],["2020-12-09",26.08,26.25,25.04,25.18,987200.0],["2020-12-10",24.98,25.71,24.55,25.66,1130100.0],["2020-12-11",25.36,25.94,25.24,25.58,707000.0],["2020-12-14",25.96,26.1,25.19,25.19,798000.0],["2020-12-15",25.4,25.67,25.12,25.66,873700.0],["2020-12-16",25.89,25.89,25.12,25.47,778700.0],["2020-12-17",25.72,27.26,25.67,26.81,1100800.0],["2020-12-18",27.12,28.31,27.1,27.52,2287500.0],["2020-12-21",26.68,27.34,26.12,27.06,1051100.0],["2020-12-22",26.99,27.56,26.82,27.35,606200.0],["2020-12-23",27.46,27.64,26.54,26.6,775600.0],["2020-12-24",26.56,27.29,26.17,27.25,336700.0],["2020-12-28",27.47,27.65,26.46,26.55,752300.0],["2020-12-29",26.45,26.66,25.87,26.27,594200.0],["2020-12-30",26.44,26.94,26.38,26.43,549400.0],["2020-12-31",26.4,26.48,25.65,25.65,803600.0],["2021-01-04",25.96,25.96,24.33,24.84,1023000.0],["2021-01-05",24.69,25.24,24.58,24.78,1062500.0],["2021-01-06",24.87,25.05,23.87,24.95,1339700.0],["2021-01-07",25.01,25.94,25.01,25.78,1068200.0],["2021-01-08",24.78,25.43,23.79,24.0,1633400.0],["2021-01-11",23.71,24.74,23.39,24.53,1025000.0],["2021-01-12",24.72,24.81,24.32,24.73,1578500.0],["2021-01-13",25.14,26.06,24.63,24.63,1157200.0],["2021-01-14",24.84,25.08,24.36,24.68,1322200.0],["2021-01-15",24.35,25.05,24.3,24.82,1648000.0],["2021-01-19",25.1,25.64,24.8,25.64,1584300.0],["2021-01-20",25.81,28.98,25.68,28.72,3018500.0],["2021-01-21",28.94,30.15,28.61,29.66,2679900.0],["2021-01-22",29.32,30.45,28.76,30.36,1904700.0],["2021-01-25",30.4,30.81,29.29,30.28,1544300.0],["2021-01-26",30.48,31.11,29.19,29.44,1139000.0],["2021-01-27",28.63,29.25,27.31,27.74,1233800.0],["2021-01-28",27.6,28.1,26.7,27.16,1352500.0],["2021-01-29",26.97,26.97,25.74,25.98,1623500.0],["2021-02-01",26.38,26.59,25.34,26.49,1207700.0],["2021-02-02",26.73,27.4,26.0,27.15,803900.0],["2021-02-03",27.15,27.57,26.7,26.99,640600.0],["2021-02-04",26.97,27.45,26.38,27.18,617100.0],["2021-02-05",27.31,29.1,27.13,28.91,1254300.0],["2021-02-08",29.08,30.28,29.03,30.01,1209800.0],["2021-02-09",30.03,31.03,29.61,30.31,2154600.0],["2021-02-10",29.64,30.02,28.09,29.41,2064400.0],["2021-02-11",30.0,30.78,29.77,30.15,1406100.0],["2021-02-12",29.9,30.09,29.16,29.4,824500.0],["2021-02-16",29.4,29.4,27.9,28.32,1448900.0],["2021-02-17",27.91,28.27,27.5,28.09,835900.0],["2021-02-18",28.11,28.45,27.83,27.99,852400.0],["2021-02-19",28.24,29.03,28.14,28.61,1014200.0],["2021-02-22",28.34,28.8,27.87,27.99,891600.0],["2021-02-23",27.7,28.56,27.19,28.5,891100.0],["2021-02-24",28.45,29.37,27.35,29.33,1004900.0],["2021-02-25",29.0,29.3,26.57,26.69,1370500.0],["2021-02-26",27.08,27.99,26.68,27.51,1136300.0],["2021-03-01",28.11,28.53,27.59,28.04,796800.0],["2021-03-02",28.06,28.4,27.5,28.09,1153400.0],["2021-03-03",28.08,28.14,26.77,26.8,956200.0],["2021-03-04",26.85,27.55,25.48,26.08,1283800.0],["2021-03-05",26.49,27.13,25.03,27.1,1921400.0],["2021-03-08",27.42,28.6,27.1,27.79,1390800.0],["2021-03-09",28.3,28.63,27.74,28.17,1052300.0],["2021-03-10",28.5,29.77,28.36,29.49,867000.0],["2021-03-11",29.98,30.73,29.61,29.76,1544000.0],["2021-03-12",29.08,29.63,28.22,29.34,1029300.0],["2021-03-15",29.36,30.4,29.04,30.36,783000.0],["2021-03-16",30.6,30.91,29.59,29.64,743100.0],["2021-03-17",29.26,30.99,28.75,30.96,814200.0],["2021-03-18",30.35,30.5,28.84,29.06,1082600.0],["2021-03-19",29.44,30.28,28.82,29.91,2301600.0],["2021-03-22",30.09,30.6,29.42,30.07,788400.0],["2021-03-23",29.96,30.34,28.51,28.76,887400.0],["2021-03-24",29.15,29.96,28.81,28.81,971600.0],["2021-03-25",28.47,29.86,28.14,29.62,1225700.0],["2021-03-26",30.09,31.44,29.41,31.37,1010900.0],["2021-03-29",31.29,31.85,30.1,30.19,988900.0],["2021-03-30",30.0,31.24,29.67,31.09,834100.0],["2021-03-31",31.13,31.39,30.78,30.81,1137600.0],["2021-04-01",31.26,31.69,30.86,31.67,866900.0],["2021-04-05",32.0,32.68,31.51,32.48,1705800.0],["2021-04-06",32.5,32.62,32.03,32.23,660400.0],["2021-04-07",32.28,32.51,31.25,31.46,893100.0],["2021-04-08",31.57,31.57,30.47,30.6,914000.0],["2021-04-09",30.45,31.67,30.41,31.64,1251500.0],["2021-04-12",31.81,32.03,31.52,31.98,586800.0],["2021-04-13",31.61,31.8,30.65,31.26,741600.0],["2021-04-14",31.14,32.08,31.12,31.79,953500.0],["2021-04-15",32.1,32.22,31.5,31.63,855700.0],["2021-04-16",31.8,32.52,31.68,32.36,1170000.0],["2021-04-19",32.47,32.55,31.57,32.04,609000.0],["2021-04-20",32.06,32.2,30.18,30.89,993900.0],["2021-04-21",30.79,31.45,30.79,31.39,746800.0],["2021-04-22",31.45,31.48,30.68,31.24,869100.0],["2021-04-23",31.26,31.85,31.16,31.57,716600.0],["2021-04-26",31.95,32.45,31.8,32.31,803900.0],["2021-04-27",32.57,33.06,32.25,32.7,1077200.0],["2021-04-28",32.74,33.04,32.42,32.8,607800.0],["2021-04-29",32.34,32.72,31.05,31.89,1853500.0],["2021-04-30",31.79,31.89,30.75,31.21,1169000.0],["2021-05-03",31.62,32.1,31.42,31.73,1333200.0],["2021-05-04",31.5,31.8,31.0,31.55,990300.0],["2021-05-05",31.68,31.96,30.49,31.01,1540800.0],["2021-05-06",31.27,31.34,30.19,31.04,1735700.0],["2021-05-07",31.1,32.11,30.83,32.02,1065900.0],["2021-05-10",32.01,32.94,31.51,32.01,1173200.0],["2021-05-11",31.31,31.31,29.72,30.13,1548300.0],["2021-05-12",29.83,29.98,27.92,28.08,2218100.0],["2021-05-13",28.32,29.52,28.28,29.18,1632200.0],["2021-05-14",29.35,29.9,29.24,29.61,1182100.0],["2021-05-17",29.43,29.9,28.8,29.75,909900.0],["2021-05-18",29.69,29.94,28.81,28.87,1273100.0],["2021-05-19",28.09,28.71,27.75,28.46,1555800.0],["2021-05-20",28.23,29.0,28.23,28.84,1136300.0],["2021-05-21",29.17,29.42,28.34,28.35,927000.0],["2021-05-24",28.46,28.97,28.43,28.6,1052300.0],["2021-05-25",28.73,29.36,28.65,28.68,1558400.0],["2021-05-26",28.87,29.75,28.86,29.54,880400.0],["2021-05-27",29.91,29.92,29.39,29.52,917400.0],["2021-05-28",29.94,29.97,28.87,29.62,811000.0],["2021-06-01",30.13,30.14,29.68,29.91,1659200.0],["2021-06-02",29.9,30.59,29.55,30.12,2899500.0],["2021-06-03",29.82,29.82,29.03,29.3,2071300.0],["2021-06-04",29.53,29.87,28.86,29.71,1678400.0],["2021-06-07",29.77,29.84,29.14,29.29,1280100.0],["2021-06-08",29.66,29.8,29.21,29.26,1013600.0],["2021-06-09",29.35,29.47,28.5,28.55,1024000.0],["2021-06-10",28.4,28.55,27.38,27.59,1315500.0],["2021-06-11",27.77,28.1,27.76,27.87,1439700.0],["2021-06-14",27.76,28.07,27.15,27.35,1621100.0],["2021-06-15",27.41,27.83,27.17,27.56,1321400.0],["2021-06-16",27.52,27.61,27.01,27.03,1174700.0],["2021-06-17",27.0,27.4,26.29,27.01,1796700.0],["2021-06-18",26.71,27.26,26.62,26.7,2026300.0],["2021-06-21",26.97,27.19,26.73,26.95,1410000.0],["2021-06-22",26.87,26.87,26.05,26.39,2214700.0],["2021-06-23",26.4,26.5,25.62,26.05,1848600.0],["2021-06-24",26.13,26.22,25.68,26.0,1473500.0],["2021-06-25",26.05,26.42,25.87,25.93,3280700.0],["2021-06-28",26.1,26.41,25.96,26.23,1677800.0],["2021-06-29",26.26,26.75,26.14,26.22,1516300.0],["2021-06-30",26.12,26.53,26.02,26.42,1164800.0],["2021-07-01",26.35,27.18,26.35,27.06,1278100.0],["2021-07-02",27.28,27.28,26.73,26.74,1074900.0],["2021-07-06",26.67,26.67,25.45,25.72,1541600.0],["2021-07-07",25.72,26.22,25.52,25.99,1569100.0],["2021-07-08",25.29,25.35,24.3,24.4,1777800.0],["2021-07-09",24.75,25.29,24.71,24.81,972300.0],["2021-07-12",24.56,24.76,24.39,24.74,1024600.0],["2021-07-13",24.51,24.58,23.8,23.84,1291900.0],["2021-07-14",24.12,24.34,23.72,23.96,890600.0],["2021-07-15",23.79,23.89,23.16,23.67,1123000.0],["2021-07-16",23.82,24.04,23.29,23.32,1242700.0],["2021-07-19",22.7,23.46,22.64,22.94,1466700.0],["2021-07-20",23.05,23.9,22.91,23.72,1202000.0],["2021-07-21",23.95,24.56,23.81,24.54,1289300.0],["2021-07-22",24.35,24.54,23.87,24.42,1414900.0],["2021-07-23",24.63,25.35,24.5,25.3,1369300.0],["2021-07-26",25.39,25.55,24.87,24.93,846800.0],["2021-07-27",24.65,25.19,24.44,25.1,875200.0],["2021-07-28",25.17,25.53,24.94,25.23,1132700.0],["2021-07-29",25.53,27.07,25.38,26.96,2507600.0],["2021-07-30",27.0,27.44,26.73,26.82,1204500.0],["2021-08-02",27.04,27.37,26.87,27.05,1270600.0],["2021-08-03",27.18,27.37,26.69,27.33,881000.0],["2021-08-04",26.96,27.25,26.42,26.49,1196400.0],["2021-08-05",26.74,27.06,26.63,26.98,774300.0],["2021-08-06",27.28,27.46,26.75,26.8,837700.0],["2021-08-09",26.67,26.98,26.36,26.65,614000.0],["2021-08-10",26.8,27.19,26.53,27.04,637000.0],["2021-08-11",27.08,28.23,26.92,28.2,1141500.0],["2021-08-12",28.22,28.58,27.84,28.2,1083000.0],["2021-08-13",28.33,28.49,27.85,28.17,660800.0],["2021-08-16",27.97,28.93,27.88,28.65,1303900.0],["2021-08-17",28.21,28.24,27.03,27.4,1012500.0],["2021-08-18",27.19,27.72,26.91,27.12,900600.0],["2021-08-19",26.8,27.35,26.58,27.2,1003100.0],["2021-08-20",27.15,27.87,27.15,27.64,819900.0],["2021-08-23",27.63,27.63,26.69,27.24,989300.0],["2021-08-24",27.47,28.53,27.41,27.88,1022500.0],["2021-08-25",27.93,28.54,27.75,28.27,743000.0],["2021-08-26",28.22,28.32,27.69,27.9,1065100.0],["2021-08-27",27.88,28.86,27.88,28.55,864000.0],["2021-08-30",28.7,28.7,28.18,28.26,645600.0],["2021-08-31",28.24,28.45,27.85,28.09,735300.0],["2021-09-01",28.2,28.62,28.1,28.56,1362100.0],["2021-09-02",28.73,28.73,28.11,28.15,658600.0],["2021-09-03",28.01,28.01,27.57,27.83,752100.0],["2021-09-07",28.43,28.77,27.88,28.11,1351800.0],["2021-09-08",27.61,27.75,27.12,27.17,1176200.0],["2021-09-09",27.22,27.28,26.85,26.93,957300.0],["2021-09-10",27.15,27.15,26.5,26.52,958700.0],["2021-09-13",26.83,26.92,26.02,26.58,1375400.0],["2021-09-14",27.03,27.03,25.94,26.11,1086400.0],["2021-09-15",25.97,26.4,25.72,26.19,980900.0],["2021-09-16",26.13,26.8,26.11,26.55,1129200.0],["2021-09-17",26.58,27.28,26.32,26.84,3401500.0],["2021-09-20",26.24,26.49,25.57,26.18,2036700.0],["2021-09-21",26.31,26.44,25.71,26.15,912400.0],["2021-09-22",26.47,27.06,26.19,26.57,735800.0],["2021-09-23",26.78,27.16,26.53,26.73,1410800.0],["2021-09-24",26.57,26.81,26.17,26.57,828500.0],["2021-09-27",26.48,27.21,26.27,27.07,704300.0],["2021-09-28",26.91,27.14,26.36,26.44,1057800.0],["2021-09-29",26.6,26.92,26.37,26.49,818900.0],["2021-09-30",26.7,26.78,25.74,25.78,763900.0],["2021-10-01",26.01,26.33,25.66,26.09,763000.0],["2021-10-04",25.99,26.48,25.99,26.44,720200.0],["2021-10-05",26.55,26.74,26.18,26.31,725400.0],["2021-10-06",26.03,26.57,25.88,26.44,509300.0],["2021-10-07",26.66,27.25,26.52,26.83,583500.0],["2021-10-08",26.87,27.01,26.53,26.63,511100.0],["2021-10-11",26.58,26.84,26.35,26.35,412600.0],["2021-10-12",26.17,26.81,26.04,26.53,670300.0],["2021-10-13",26.61,27.07,26.5,26.79,854800.0],["2021-10-14",27.0,27.65,26.77,27.59,723300.0],["2021-10-15",27.94,28.02,26.96,26.96,701100.0],["2021-10-18",26.75,27.52,26.73,27.24,1024600.0],["2021-10-19",27.37,27.37,26.91,27.1,2208900.0],["2021-10-20",27.15,28.4,27.12,28.3,1130200.0],["2021-10-21",28.0,28.43,27.72,28.0,897700.0],["2021-10-22",28.13,28.39,27.7,27.86,841200.0],["2021-10-25",27.89,28.33,27.84,28.02,949800.0],["2021-10-26",28.05,28.05,27.35,27.57,1335100.0],["2021-10-27",29.77,31.6,29.71,30.21,2307200.0],["2021-10-28",30.74,31.27,30.21,30.74,1141200.0],["2021-10-29",30.64,31.12,30.21,30.53,1178200.0],["2021-11-01",30.48,31.7,30.3,31.54,970800.0],["2021-11-02",31.55,31.55,30.81,30.94,792300.0],["2021-11-03",30.82,31.89,30.75,31.13,724700.0],["2021-11-04",31.32,31.75,30.69,30.9,686800.0],["2021-11-05",31.47,32.08,31.34,31.86,565300.0],["2021-11-08",31.9,32.15,31.59,31.69,392000.0],["2021-11-09",31.87,32.41,31.62,32.22,578500.0],["2021-11-10",32.04,32.32,31.37,31.49,523400.0],["2021-11-11",31.96,32.33,31.62,32.12,373400.0],["2021-11-12",32.21,32.57,31.99,32.52,449100.0],["2021-11-15",32.78,32.78,32.16,32.5,718300.0],["2021-11-16",32.44,33.32,32.22,33.27,891100.0],["2021-11-17",33.03,33.89,32.81,33.42,789800.0],["2021-11-18",33.49,33.56,33.0,33.5,557300.0],["2021-11-19",33.29,34.05,33.23,33.5,821500.0],["2021-11-22",33.72,34.0,33.11,33.28,940300.0],["2021-11-23",33.24,33.71,32.98,33.49,670100.0],["2021-11-24",33.19,33.5,32.8,32.86,546400.0],["2021-11-26",32.12,32.72,31.59,32.13,654300.0],["2021-11-29",32.59,32.59,31.48,31.98,562300.0],["2021-11-30",31.77,32.46,30.9,31.06,979500.0],["2021-12-01",31.62,32.12,30.91,30.93,848000.0],["2021-12-02",31.25,33.19,31.04,32.91,872300.0],["2021-12-03",33.29,33.29,32.54,32.83,742600.0],["2021-12-06",33.52,34.45,33.17,34.31,861000.0],["2021-12-07",34.87,34.91,33.95,34.21,616200.0],["2021-12-08",34.51,34.82,34.16,34.38,798300.0],["2021-12-09",34.08,34.77,33.94,33.97,999200.0],["2021-12-10",34.15,35.03,33.99,34.97,768400.0],["2021-12-13",35.51,35.51,34.2,34.41,1102300.0],["2021-12-14",34.22,34.32,33.58,33.88,739200.0],["2021-12-15",33.97,34.42,33.28,34.41,1030700.0],["2021-12-16",34.2,34.32,32.77,33.0,949200.0],["2021-12-17",32.7,32.99,32.06,32.24,2414200.0],["2021-12-20",31.74,32.0,30.76,31.4,798500.0],["2021-12-21",31.74,33.16,31.68,33.11,807700.0],["2021-12-22",33.21,33.86,33.12,33.69,705600.0],["2021-12-23",33.9,33.96,33.35,33.59,476200.0],["2021-12-27",33.85,34.31,33.47,34.27,435400.0],["2021-12-28",34.2,34.81,34.2,34.54,392000.0],["2021-12-29",34.35,35.12,34.35,34.93,536500.0],["2021-12-30",34.95,35.14,34.47,34.63,426600.0],["2021-12-31",34.5,35.15,34.41,34.96,388000.0],["2022-01-03",34.93,35.17,33.6,33.76,1066400.0],["2022-01-04",34.11,34.51,33.91,34.28,687300.0],["2022-01-05",34.31,34.93,33.31,33.33,668400.0],["2022-01-06",33.35,33.35,32.39,32.56,724100.0],["2022-01-07",32.61,32.65,30.82,30.84,889400.0],["2022-01-10",30.69,31.55,30.35,31.52,772700.0],["2022-01-11",31.6,32.44,31.1,32.14,731100.0],["2022-01-12",32.19,32.7,31.56,31.81,596100.0],["2022-01-13",32.99,33.85,32.83,33.23,796300.0],["2022-01-14",32.88,33.32,32.21,32.79,530700.0],["2022-01-18",32.24,32.24,31.04,31.24,590100.0],["2022-01-19",31.24,31.42,30.2,30.48,1006300.0],["2022-01-20",30.74,31.36,29.73,29.77,787200.0],["2022-01-21",29.73,30.42,29.49,29.61,1360700.0],["2022-01-24",29.0,30.61,28.85,30.5,1825600.0],["2022-01-25",29.94,30.38,29.3,30.01,661300.0],["2022-01-26",30.3,30.88,28.63,29.32,1357200.0],["2022-01-27",29.7,30.04,28.69,29.11,1019800.0],["2022-01-28",29.2,29.69,28.06,29.68,825900.0],["2022-01-31",29.21,30.71,29.04,30.69,899500.0],["2022-02-01",30.68,30.77,29.49,30.67,763000.0],["2022-02-02",30.74,31.48,30.5,31.14,698400.0],["2022-02-03",30.77,31.3,30.37,31.0,998900.0],["2022-02-04",30.74,31.13,29.27,29.46,1584800.0],["2022-02-07",29.45,29.79,29.11,29.24,1201700.0],["2022-02-08",29.65,30.23,29.05,29.47,1601500.0],["2022-02-09",30.21,31.31,30.2,30.47,1381700.0],["2022-02-10",29.56,30.88,28.96,29.08,1991200.0],["2022-02-11",29.63,29.98,28.76,29.08,1163700.0],["2022-02-14",28.97,29.77,28.96,29.69,1344000.0],["2022-02-15",30.07,30.67,29.91,30.33,932600.0],["2022-02-16",30.2,30.36,29.77,30.06,807500.0],["2022-02-17",29.6,29.99,28.87,28.9,1088200.0],["2022-02-18",28.73,29.31,28.4,28.72,1121500.0],["2022-02-22",28.47,28.87,27.59,27.7,973400.0],["2022-02-23",28.17,28.17,26.91,27.03,1421500.0],["2022-02-24",26.23,28.41,26.14,28.22,1423400.0],["2022-02-25",28.15,29.75,28.12,29.69,1455500.0],["2022-02-28",29.3,30.08,29.22,29.5,1217000.0],["2022-03-01",29.54,30.76,29.54,30.33,1794200.0],["2022-03-02",30.73,33.09,30.71,33.01,2531200.0],["2022-03-03",33.13,33.42,32.2,32.45,1422400.0],["2022-03-04",32.23,32.68,31.81,32.33,1472800.0],["2022-03-07",32.16,32.52,30.04,30.18,1288300.0],["2022-03-08",30.0,31.21,29.39,29.57,1082500.0],["2022-03-09",30.38,31.25,30.38,30.84,946500.0],["2022-03-10",29.92,30.55,29.92,30.54,747100.0],["2022-03-11",30.87,31.18,30.04,30.09,770100.0],["2022-03-14",30.2,30.2,28.36,28.97,1029200.0],["2022-03-15",28.93,30.85,28.92,30.72,998700.0],["2022-03-16",31.06,31.74,30.25,31.36,1150600.0],["2022-03-17",31.31,31.99,31.08,31.97,684500.0],["2022-03-18",31.81,32.85,31.53,32.69,1270300.0],["2022-03-21",32.44,32.46,30.93,31.26,830700.0],["2022-03-22",31.45,31.82,30.84,31.18,637900.0],["2022-03-23",30.76,31.01,29.38,29.45,882000.0],["2022-03-24",29.25,29.3,28.56,28.89,886400.0],["2022-03-25",28.95,29.02,28.2,28.66,915300.0],["2022-03-28",28.64,29.12,28.48,29.12,1099400.0],["2022-03-29",29.64,30.6,29.62,30.15,1051300.0],["2022-03-30",30.19,30.2,28.89,29.12,743000.0],["2022-03-31",28.51,28.9,27.2,27.22,1794900.0],["2022-04-01",27.44,27.82,26.95,27.2,1571600.0],["2022-04-04",27.33,28.09,27.26,27.77,927500.0],["2022-04-05",27.49,27.99,26.33,26.37,1538100.0],["2022-04-06",26.0,26.24,25.29,25.59,1524600.0],["2022-04-07",25.5,26.0,25.02,25.42,1441800.0],["2022-04-08",25.39,26.85,25.24,25.86,1033700.0],["2022-04-11",25.66,26.72,25.65,26.4,1286100.0],["2022-04-12",26.96,27.95,26.15,26.23,1176600.0],["2022-04-13",26.21,27.43,26.21,27.09,933600.0],["2022-04-14",27.17,27.7,26.65,26.83,679500.0],["2022-04-18",26.68,27.26,26.64,26.92,574300.0],["2022-04-19",27.09,28.03,26.99,27.75,801500.0],["2022-04-20",28.13,28.64,27.76,28.02,790300.0],["2022-04-21",28.48,28.7,27.5,27.73,1021800.0],["2022-04-22",27.46,27.46,26.81,26.89,860300.0],["2022-04-25",26.79,28.63,26.54,28.62,1334500.0],["2022-04-26",28.22,28.82,27.56,27.65,1547800.0],["2022-04-27",27.39,27.6,26.07,26.3,1301500.0],["2022-04-28",27.22,27.42,26.01,27.24,1402800.0],["2022-04-29",27.02,27.29,26.1,26.19,1403900.0],["2022-05-02",26.15,27.43,25.98,27.3,1418400.0],["2022-05-03",27.39,28.18,27.09,28.04,1408600.0],["2022-05-04",28.2,29.55,27.62,29.46,1320500.0],["2022-05-05",29.12,29.31,27.62,27.97,1721500.0],["2022-05-06",27.66,28.26,26.85,27.72,1203200.0],["2022-05-09",27.22,28.36,26.9,27.25,981900.0],["2022-05-10",27.64,27.92,26.14,26.85,1427200.0],["2022-05-11",26.99,27.26,25.51,25.54,1131800.0],["2022-05-12",25.36,27.1,25.36,27.09,1532600.0],["2022-05-13",27.53,28.39,27.27,28.14,1129800.0],["2022-05-16",27.9,28.3,27.21,27.98,863700.0],["2022-05-17",28.65,28.88,27.89,28.88,1041300.0],["2022-05-18",28.29,28.55,27.2,27.34,1154500.0],["2022-05-19",27.26,28.34,27.26,27.69,1030900.0],["2022-05-20",28.11,28.11,26.97,27.93,963700.0],["2022-05-23",28.17,28.17,26.96,27.17,930600.0],["2022-05-24",26.86,27.1,25.76,26.31,1045500.0],["2022-05-25",26.12,28.01,26.11,27.89,920200.0],["2022-05-26",28.02,29.06,28.02,28.54,995800.0],["2022-05-27",28.73,29.04,28.33,28.83,774500.0],["2022-05-31",29.64,29.75,28.78,28.97,1602400.0],["2022-06-01",29.07,29.14,28.36,28.71,853200.0],["2022-06-02",28.88,29.31,28.46,28.93,952900.0],["2022-06-03",28.46,28.77,28.28,28.46,684500.0],["2022-06-06",28.5,28.61,27.93,28.24,784500.0],["2022-06-07",27.91,28.47,27.52,28.46,1102700.0],["2022-06-08",27.97,28.3,27.33,27.6,918800.0],["2022-06-09",27.35,28.03,27.35,27.63,1131900.0],["2022-06-10",27.04,27.49,26.39,26.4,945600.0],["2022-06-13",25.55,26.15,24.23,24.46,1473900.0],["2022-06-14",24.6,25.19,24.35,24.51,1525400.0],["2022-06-15",24.75,25.12,23.87,24.51,1266900.0],["2022-06-16",23.15,23.39,21.16,21.29,2436400.0],["2022-06-17",20.99,21.18,20.05,20.69,3246900.0],["2022-06-21",21.32,21.72,20.67,20.8,1981600.0],["2022-06-22",20.75,21.92,20.75,21.26,2403700.0],["2022-06-23",21.58,22.82,21.58,22.66,2211500.0],["2022-06-24",22.89,23.65,22.68,23.24,2593100.0],["2022-06-27",23.34,24.2,23.0,23.61,1354400.0],["2022-06-28",23.63,23.98,23.24,23.25,1384700.0],["2022-06-29",23.02,23.44,22.7,23.02,829700.0],["2022-06-30",22.76,23.55,22.38,23.36,888100.0],["2022-07-01",23.5,24.79,23.5,24.6,861400.0],["2022-07-05",24.0,25.25,23.84,25.23,901700.0],["2022-07-06",25.42,25.67,24.16,24.81,860800.0],["2022-07-07",24.9,25.27,24.5,25.13,601200.0],["2022-07-08",24.83,25.57,24.83,25.36,627300.0],["2022-07-11",25.75,26.09,25.55,25.81,948800.0],["2022-07-12",25.46,26.86,25.46,26.13,909800.0],["2022-07-13",25.42,26.59,24.99,26.45,1066400.0],["2022-07-14",26.0,26.14,25.45,26.04,769100.0],["2022-07-15",26.45,26.52,25.36,26.26,722500.0],["2022-07-18",26.37,26.37,25.56,25.79,868400.0],["2022-07-19",26.26,26.91,25.91,26.83,580100.0],["2022-07-20",26.88,27.08,26.45,26.85,1097600.0],["2022-07-21",26.32,27.68,26.02,27.58,1338700.0],["2022-07-22",27.72,28.44,27.23,27.71,1102700.0],["2022-07-25",27.51,27.58,27.11,27.27,915500.0],["2022-07-26",27.06,27.37,26.88,27.0,941100.0],["2022-07-27",27.5,28.6,26.76,28.48,1628700.0],["2022-07-28",28.21,28.74,27.12,28.3,1378300.0],["2022-07-29",28.53,28.74,27.86,28.7,1157800.0],["2022-08-01",28.72,29.44,28.24,28.65,1495800.0],["2022-08-02",28.33,28.58,27.51,27.53,1033600.0],["2022-08-03",28.03,28.04,27.31,27.65,961400.0],["2022-08-04",27.58,28.36,27.36,28.02,1007800.0],["2022-08-05",27.41,28.03,27.07,27.83,674500.0],["2022-08-08",27.92,28.44,27.71,27.87,1199700.0],["2022-08-09",27.76,27.96,26.93,27.2,1082100.0],["2022-08-10",28.01,29.27,27.91,28.35,1310300.0],["2022-08-11",28.69,29.04,28.36,28.57,1024900.0],["2022-08-12",28.56,29.13,28.5,28.88,903800.0],["2022-08-15",28.82,28.97,28.24,28.41,728900.0],["2022-08-16",28.32,28.66,27.8,28.25,1158600.0],["2022-08-17",27.76,27.85,27.31,27.37,792300.0],["2022-08-18",27.29,27.55,27.1,27.4,923600.0],["2022-08-19",27.07,27.22,26.22,26.36,886200.0],["2022-08-22",25.9,26.22,25.77,25.93,919200.0],["2022-08-23",26.0,26.38,25.91,26.13,828400.0],["2022-08-24",25.94,27.12,25.77,26.89,1021400.0],["2022-08-25",26.68,27.73,26.61,27.5,982800.0],["2022-08-26",27.5,27.6,26.14,26.18,1056200.0],["2022-08-29",25.98,26.52,25.98,26.14,656200.0],["2022-08-30",26.38,26.48,25.7,25.79,861700.0],["2022-08-31",25.91,25.98,25.08,25.11,1163900.0],["2022-09-01",24.8,25.09,24.38,24.69,1124300.0],["2022-09-02",25.07,25.11,24.3,24.43,1080100.0],["2022-09-06",24.37,24.38,23.8,23.9,1237800.0],["2022-09-07",23.82,24.56,23.68,24.39,1055700.0],["2022-09-08",24.01,24.48,23.71,24.41,768400.0],["2022-09-09",24.6,25.17,24.55,25.15,886400.0],["2022-09-12",25.35,25.96,25.25,25.42,733500.0],["2022-09-13",24.51,24.51,23.39,23.48,1135000.0],["2022-09-14",23.6,23.62,22.97,23.31,1101300.0],["2022-09-15",23.3,23.94,23.06,23.27,1186500.0],["2022-09-16",23.58,24.33,23.3,24.13,4283800.0],["2022-09-19",24.23,24.92,24.23,24.76,1433700.0],["2022-09-20",24.41,24.55,24.18,24.38,1367000.0],["2022-09-21",24.65,25.06,24.13,24.15,1260700.0],["2022-09-22",23.99,24.26,23.13,23.34,1863700.0],["2022-09-23",23.03,23.69,22.96,23.46,1219600.0],["2022-09-26",23.22,23.63,22.78,22.81,1559600.0],["2022-09-27",23.13,23.56,22.64,22.96,1378300.0],["2022-09-28",23.31,24.6,23.13,24.37,1394400.0],["2022-09-29",23.76,23.89,23.37,23.69,1229400.0],["2022-09-30",23.75,23.91,23.29,23.32,1558700.0],["2022-10-03",23.82,24.64,23.55,24.43,1020500.0],["2022-10-04",24.96,26.09,24.96,26.07,1379300.0],["2022-10-05",25.55,26.01,25.47,25.87,1007800.0],["2022-10-06",25.67,26.33,25.67,26.28,857600.0],["2022-10-07",25.83,25.96,25.27,25.68,1161600.0],["2022-10-10",25.91,26.07,25.5,25.8,724400.0],["2022-10-11",25.7,26.54,25.42,25.82,1221600.0],["2022-10-12",25.86,26.01,25.36,25.45,966500.0],["2022-10-13",24.75,26.02,23.92,25.78,1299500.0],["2022-10-14",26.02,26.12,24.75,24.76,986300.0],["2022-10-17",25.35,25.9,24.8,24.94,1366100.0],["2022-10-18",25.48,25.95,25.15,25.6,1263000.0],["2022-10-19",25.09,25.24,23.6,24.05,1449800.0],["2022-10-20",24.22,24.95,23.81,23.85,1651500.0],["2022-10-21",23.95,24.76,23.51,24.7,1572600.0],["2022-10-24",24.77,25.43,24.55,25.19,1173600.0],["2022-10-25",25.37,27.07,25.09,27.03,1709700.0],["2022-10-26",26.6,27.6,26.03,26.43,1286600.0],["2022-10-27",25.56,26.98,25.11,25.95,1637200.0],["2022-10-28",25.91,26.81,25.76,26.77,1186800.0],["2022-10-31",26.32,26.55,25.7,26.34,1067500.0],["2022-11-01",27.17,27.17,26.11,26.67,1052600.0],["2022-11-02",26.71,27.08,25.62,25.62,1043100.0],["2022-11-03",25.01,25.38,24.6,24.85,985600.0],["2022-11-04",25.3,26.27,25.12,25.8,730200.0],["2022-11-07",25.97,26.26,25.38,26.13,686100.0],["2022-11-08",26.31,26.43,25.48,25.85,838700.0],["2022-11-09",25.54,26.58,25.36,25.67,869800.0],["2022-11-10",27.49,28.78,27.03,28.18,2230300.0],["2022-11-11",28.21,28.51,27.76,28.19,1053600.0],["2022-11-14",27.78,28.04,27.01,27.01,962500.0],["2022-11-15",27.68,28.28,27.35,28.19,868700.0],["2022-11-16",27.96,28.16,27.35,27.54,637900.0],["2022-11-17",26.75,27.31,26.41,27.27,914100.0],["2022-11-18",27.95,27.95,27.13,27.6,782400.0],["2022-11-21",27.44,27.66,27.22,27.49,835800.0],["2022-11-22",28.0,28.79,27.78,28.78,956600.0],["2022-11-23",28.66,29.6,28.27,29.41,988600.0],["2022-11-25",29.16,29.48,29.16,29.35,265900.0],["2022-11-28",29.28,29.85,29.13,29.36,1134200.0],["2022-11-29",28.99,29.77,28.99,29.62,1242900.0],["2022-11-30",29.35,30.4,28.84,30.39,1352200.0],["2022-12-01",30.7,31.69,30.5,30.76,1193500.0],["2022-12-02",30.03,30.96,29.97,30.6,641900.0],["2022-12-05",29.99,30.09,29.59,29.75,587900.0],["2022-12-06",29.82,29.89,28.78,29.05,582600.0],["2022-12-07",29.24,30.43,29.11,30.39,623400.0],["2022-12-08",30.3,30.59,30.02,30.22,513400.0],["2022-12-09",29.81,30.34,29.55,29.93,409000.0],["2022-12-12",30.02,30.65,29.82,30.46,704900.0],["2022-12-13",32.3,32.77,30.61,30.65,1422300.0],["2022-12-14",30.69,31.22,30.29,30.71,953000.0],["2022-12-15",29.92,31.34,29.58,31.32,1511400.0],["2022-12-16",30.46,30.94,30.25,30.94,3188100.0],["2022-12-19",30.9,31.13,30.36,30.52,750700.0],["2022-12-20",30.22,30.74,30.02,30.3,795500.0],["2022-12-21",30.79,31.4,30.67,31.05,690900.0],["2022-12-22",30.66,30.96,30.29,30.93,774200.0],["2022-12-23",30.72,30.87,30.36,30.73,314200.0],["2022-12-27",30.79,31.02,30.64,30.84,388800.0],["2022-12-28",30.93,31.02,29.69,29.7,526000.0],["2022-12-29",29.99,30.65,29.74,30.62,470900.0],["2022-12-30",30.21,30.55,30.14,30.35,626200.0],["2023-01-03",30.97,31.39,30.5,31.24,883900.0],["2023-01-04",31.81,32.66,31.61,32.32,911400.0],["2023-01-05",31.84,32.48,31.72,32.15,1034100.0],["2023-01-06",32.53,32.79,32.11,32.69,1031200.0],["2023-01-09",32.73,33.07,32.1,32.19,618400.0],["2023-01-10",31.96,32.33,31.75,32.13,844300.0],["2023-01-11",32.52,32.94,32.22,32.83,782800.0],["2023-01-12",32.86,33.32,32.11,33.08,984200.0],["2023-01-13",32.42,33.71,32.32,33.15,1614200.0],["2023-01-17",33.16,33.35,32.89,33.31,831500.0],["2023-01-18",33.41,34.02,32.84,32.88,899500.0],["2023-01-19",32.71,32.71,32.05,32.27,651300.0],["2023-01-20",32.39,32.87,31.66,32.85,633500.0],["2023-01-23",32.7,33.48,32.7,33.24,503800.0],["2023-01-24",33.46,33.58,32.0,33.4,337800.0],["2023-01-25",33.03,33.8,32.85,33.71,915800.0],["2023-01-26",34.0,34.41,33.63,34.25,699100.0],["2023-01-27",34.09,34.74,34.06,34.46,825100.0],["2023-01-30",33.9,34.39,33.2,33.41,1658200.0],["2023-01-31",33.71,35.8,33.71,35.8,1958100.0],["2023-02-01",35.89,36.69,35.23,36.26,1297200.0],["2023-02-02",36.76,37.65,36.52,37.29,1071700.0],["2023-02-03",36.15,37.07,36.09,36.49,893800.0],["2023-02-06",35.9,36.31,35.7,36.01,584500.0],["2023-02-07",35.7,36.8,35.64,36.69,646000.0],["2023-02-08",36.37,36.37,35.29,35.59,1025700.0],["2023-02-09",36.19,36.36,35.49,35.62,801100.0],["2023-02-10",35.27,36.07,35.09,35.85,840400.0],["2023-02-13",35.9,36.54,35.74,36.53,701600.0],["2023-02-14",36.08,36.49,35.52,36.0,728700.0],["2023-02-15",35.7,36.83,35.1,36.63,907000.0],["2023-02-16",36.06,36.69,35.88,36.23,736800.0],["2023-02-17",36.13,36.38,35.07,35.84,1415000.0],["2023-02-21",34.94,35.93,34.55,34.75,1210400.0],["2023-02-22",35.11,35.52,34.66,35.0,1326300.0],["2023-02-23",35.45,35.71,34.77,35.56,710100.0],["2023-02-24",34.86,35.44,34.61,35.2,998600.0],["2023-02-27",35.54,35.92,35.37,35.6,525800.0],["2023-02-28",35.53,36.19,35.53,35.83,1245100.0],["2023-03-01",35.75,36.41,35.53,35.94,812300.0],["2023-03-02",35.48,35.78,35.11,35.76,697900.0],["2023-03-03",36.24,36.71,35.73,36.47,606900.0],["2023-03-06",36.3,36.53,35.59,35.78,595000.0],["2023-03-07",36.0,36.14,35.51,35.53,1090800.0],["2023-03-08",35.92,36.64,35.61,36.61,744500.0],["2023-03-09",36.7,37.25,36.39,36.43,891700.0],["2023-03-10",36.56,36.62,34.62,35.24,1094000.0],["2023-03-13",34.47,35.64,34.1,34.89,1059200.0],["2023-03-14",35.65,36.17,35.35,35.83,828700.0],["2023-03-15",35.4,35.96,34.63,35.43,1164500.0],["2023-03-16",35.23,36.48,34.68,36.2,629400.0],["2023-03-17",36.23,36.41,35.39,35.55,1585500.0],["2023-03-20",35.85,36.4,35.73,35.94,701100.0],["2023-03-21",36.47,37.21,36.47,36.66,1040200.0],["2023-03-22",36.68,37.46,36.35,36.35,709800.0],["2023-03-23",36.95,37.84,36.47,36.64,1146800.0],["2023-03-24",36.21,37.04,35.57,36.78,892800.0],["2023-03-27",36.97,37.2,36.61,36.8,638700.0],["2023-03-28",36.79,37.1,36.5,36.93,576900.0],["2023-03-29",37.24,37.31,36.46,36.8,976300.0],["2023-03-30",36.94,37.41,36.74,37.16,1208800.0],["2023-03-31",37.2,38.29,37.2,38.26,1234200.0],["2023-04-03",38.11,38.52,37.81,38.34,984000.0],["2023-04-04",38.24,38.36,37.49,37.82,1461700.0],["2023-04-05",37.5,37.76,36.89,37.15,1031800.0],["2023-04-06",37.13,37.52,36.15,36.31,680100.0],["2023-04-10",36.31,36.85,36.17,36.54,983900.0],["2023-04-11",36.8,37.93,36.8,37.68,712900.0],["2023-04-12",37.75,38.18,37.59,37.78,587000.0],["2023-04-13",37.85,38.2,37.41,37.91,666200.0],["2023-04-14",37.86,38.15,37.47,38.01,1025900.0],["2023-04-17",37.98,38.54,37.84,38.51,507800.0],["2023-04-18",38.72,39.26,38.64,39.24,830700.0],["2023-04-19",39.1,39.58,38.67,39.5,754200.0],["2023-04-20",39.72,40.34,39.13,39.36,1038100.0],["2023-04-21",39.34,39.57,39.04,39.41,999900.0],["2023-04-24",39.39,39.95,39.13,39.91,715200.0],["2023-04-25",39.79,40.53,39.56,40.13,1383700.0],["2023-04-26",38.77,40.16,38.77,39.06,1624900.0],["2023-04-27",40.12,42.1,39.88,42.08,2272700.0],["2023-04-28",42.09,43.13,41.97,43.09,1547100.0],["2023-05-01",43.0,43.2,41.98,42.36,1096600.0],["2023-05-02",42.48,42.48,41.18,41.9,1202400.0],["2023-05-03",41.91,43.11,41.91,42.37,1546700.0],["2023-05-04",42.28,42.6,41.4,41.59,972100.0],["2023-05-05",42.02,42.53,41.55,42.42,838100.0],["2023-05-08",42.16,43.31,42.08,43.29,1131900.0],["2023-05-09",43.29,44.02,43.09,43.58,1554500.0],["2023-05-10",44.0,44.04,42.98,43.54,1609500.0],["2023-05-11",43.3,43.99,43.06,43.95,783600.0],["2023-05-12",43.99,44.16,43.11,43.6,875100.0],["2023-05-15",43.68,43.85,43.09,43.48,1124100.0],["2023-05-16",43.11,44.1,42.51,43.97,1291200.0],["2023-05-17",44.0,44.53,43.58,44.51,943100.0],["2023-05-18",44.55,45.45,44.36,45.26,930900.0],["2023-05-19",45.38,45.51,43.85,44.25,1115300.0],["2023-05-22",44.29,44.72,42.99,42.99,1877400.0],["2023-05-23",42.56,42.93,42.21,42.35,1898400.0],["2023-05-24",42.48,42.98,42.37,42.81,1103400.0],["2023-05-25",43.13,43.84,42.98,43.3,1684400.0],["2023-05-26",43.26,43.34,42.6,43.3,999500.0],["2023-05-30",43.32,43.69,43.14,43.38,1609400.0],["2023-05-31",43.38,43.45,42.15,42.43,1401600.0],["2023-06-01",42.2,42.96,42.2,42.85,1165300.0],["2023-06-02",43.24,44.57,43.21,44.45,2225900.0],["2023-06-05",44.0,44.53,43.83,44.26,1576800.0],["2023-06-06",44.43,46.48,44.42,46.28,2259000.0],["2023-06-07",46.45,47.11,46.37,46.86,1466400.0],["2023-06-08",46.7,47.22,46.49,47.03,1123600.0],["2023-06-09",47.0,47.28,46.33,46.7,1096100.0],["2023-06-12",46.74,47.81,46.31,47.5,923200.0],["2023-06-13",47.62,48.1,46.92,46.95,1484600.0],["2023-06-14",46.65,47.2,46.1,46.47,1143600.0],["2023-06-15",46.79,47.36,46.53,47.35,1083300.0],["2023-06-16",47.99,48.04,46.71,46.8,2098800.0],["2023-06-20",46.89,47.62,46.72,46.84,1055300.0],["2023-06-21",46.49,47.79,46.34,47.43,960900.0],["2023-06-22",47.2,47.47,46.89,47.26,778500.0],["2023-06-23",46.95,47.51,46.75,47.13,1256700.0],["2023-06-26",47.25,47.9,46.6,46.63,785500.0],["2023-06-27",46.77,48.18,46.61,47.69,1171100.0],["2023-06-28",48.0,48.6,47.63,47.71,1510000.0],["2023-06-29",47.58,48.15,47.34,48.03,1249700.0],["2023-06-30",48.41,48.95,48.2,48.77,1158100.0],["2023-07-03",48.88,49.19,48.46,48.76,648500.0],["2023-07-05",48.5,48.58,47.96,48.2,842700.0],["2023-07-06",47.43,47.62,45.51,46.09,1281000.0],["2023-07-07",46.1,47.17,46.06,46.7,1103300.0],["2023-07-10",46.7,48.21,46.7,48.19,677100.0],["2023-07-11",48.49,48.77,48.23,48.65,858700.0],["2023-07-12",49.31,50.29,49.12,49.94,1215700.0],["2023-07-13",50.21,50.94,49.9,50.79,1002300.0],["2023-07-14",51.18,51.46,50.49,51.43,948800.0],["2023-07-17",51.25,51.96,51.02,51.54,862600.0],["2023-07-18",51.68,52.09,51.24,51.56,611600.0],["2023-07-19",51.4,51.77,50.78,51.64,811200.0],["2023-07-20",52.07,52.07,49.19,49.38,730900.0],["2023-07-21",49.63,49.94,49.08,49.35,884500.0],["2023-07-24",49.22,49.59,49.06,49.35,817500.0],["2023-07-25",49.25,50.57,49.18,50.03,1137900.0],["2023-07-26",48.44,48.92,46.74,47.72,1991300.0],["2023-07-27",48.42,48.88,47.0,47.31,1510300.0],["2023-07-28",48.15,48.73,47.86,48.4,1061200.0],["2023-07-31",48.68,48.8,47.79,48.42,833800.0],["2023-08-01",48.15,49.4,48.08,49.36,798900.0],["2023-08-02",49.03,49.08,48.28,48.78,935600.0],["2023-08-03",48.54,48.54,46.92,47.58,1053400.0],["2023-08-04",47.96,48.74,47.38,48.13,846800.0],["2023-08-07",48.0,48.95,48.0,48.71,624500.0],["2023-08-08",48.26,49.17,47.85,49.11,607000.0],["2023-08-09",49.02,49.2,48.4,48.46,563700.0],["2023-08-10",48.8,49.17,47.16,47.61,585700.0],["2023-08-11",47.56,48.59,47.56,48.05,643200.0],["2023-08-14",47.81,48.68,47.8,48.66,423700.0],["2023-08-15",48.86,49.35,48.09,48.49,764600.0],["2023-08-16",48.4,48.84,47.55,47.57,560800.0],["2023-08-17",47.82,48.17,45.25,45.28,1141800.0],["2023-08-18",44.91,45.6,44.63,45.39,900200.0],["2023-08-21",45.54,45.84,44.54,45.22,856900.0],["2023-08-22",45.44,46.06,45.3,45.72,870300.0],["2023-08-23",46.06,47.16,45.86,46.15,823200.0],["2023-08-24",46.02,46.39,45.2,45.2,758800.0],["2023-08-25",45.3,45.52,43.44,44.29,1344100.0],["2023-08-28",44.55,45.17,44.5,45.06,833900.0],["2023-08-29",44.87,46.17,44.76,46.09,562600.0],["2023-08-30",46.16,47.41,45.96,47.03,484500.0],["2023-08-31",46.84,47.46,46.84,47.4,835100.0],["2023-09-01",47.4,48.33,47.4,48.2,461100.0],["2023-09-05",47.84,47.89,44.95,45.0,1095300.0],["2023-09-06",45.2,46.04,45.2,45.99,827000.0],["2023-09-07",45.74,46.6,45.68,46.3,731000.0],["2023-09-08",46.07,46.86,46.06,46.28,586800.0],["2023-09-11",46.71,47.41,46.57,46.85,508600.0],["2023-09-12",46.71,47.33,45.48,45.75,666000.0],["2023-09-13",45.75,46.18,44.69,45.61,666400.0],["2023-09-14",46.16,46.83,45.9,46.74,642100.0],["2023-09-15",45.94,46.12,44.39,44.7,1685900.0],["2023-09-18",44.72,45.28,44.6,44.98,591000.0],["2023-09-19",44.85,45.25,44.5,44.92,640800.0],["2023-09-20",45.27,46.1,44.83,44.85,1122600.0],["2023-09-21",44.12,44.34,42.91,43.19,1176900.0],["2023-09-22",43.54,43.79,42.86,43.1,644900.0],["2023-09-25",42.94,43.6,42.86,43.12,523500.0],["2023-09-26",42.82,43.27,42.24,42.36,512100.0],["2023-09-27",42.86,43.04,42.21,42.47,596900.0],["2023-09-28",42.41,43.62,42.21,43.23,476800.0],["2023-09-29",43.81,43.94,42.45,42.61,600200.0],["2023-10-02",42.34,43.1,42.1,42.41,624200.0],["2023-10-03",42.04,42.29,40.6,40.74,789700.0],["2023-10-04",40.91,41.59,40.75,41.26,529900.0],["2023-10-05",41.07,41.67,40.67,41.1,681200.0],["2023-10-06",40.63,41.56,40.15,41.48,741100.0],["2023-10-09",41.19,42.2,40.91,42.2,549600.0],["2023-10-10",42.34,43.26,42.28,42.38,634200.0],["2023-10-11",42.58,43.51,42.42,42.97,607400.0],["2023-10-12",42.22,42.87,40.39,40.85,827900.0],["2023-10-13",40.99,41.21,40.54,40.77,573600.0],["2023-10-16",41.3,41.39,40.63,40.97,602500.0],["2023-10-17",40.55,41.56,40.55,41.19,1142500.0],["2023-10-18",40.7,40.82,39.93,40.02,725200.0],["2023-10-19",40.02,40.26,38.89,39.0,971300.0],["2023-10-20",39.01,39.31,38.39,38.48,1427100.0],["2023-10-23",38.46,39.74,38.34,39.37,961700.0],["2023-10-24",39.5,39.78,38.98,39.1,1021600.0],["2023-10-25",38.56,38.78,37.52,37.86,1216300.0],["2023-10-26",38.25,38.71,37.58,38.02,1147900.0],["2023-10-27",38.02,38.14,37.55,37.89,1098600.0],["2023-10-30",38.34,38.45,37.23,37.7,1481800.0],["2023-10-31",37.98,38.48,37.64,38.32,983900.0],["2023-11-01",38.25,39.96,37.8,39.89,1091000.0],["2023-11-02",41.15,42.2,41.15,41.74,1076100.0],["2023-11-03",43.23,44.28,43.23,43.73,981300.0],["2023-11-06",43.15,43.42,42.62,42.81,716700.0],["2023-11-07",42.91,43.38,42.54,43.02,785200.0],["2023-11-08",43.01,43.39,42.6,42.69,644100.0],["2023-11-09",42.76,43.11,42.0,42.16,811100.0],["2023-11-10",42.44,43.16,42.13,43.02,621000.0],["2023-11-13",42.64,42.88,42.13,42.58,676000.0],["2023-11-14",44.54,46.05,44.36,45.7,1345900.0],["2023-11-15",45.46,45.91,44.97,45.02,1073900.0],["2023-11-16",45.2,45.37,44.46,45.11,1449000.0],["2023-11-17",45.44,45.67,45.06,45.27,644500.0],["2023-11-20",45.29,45.41,44.82,45.3,468300.0],["2023-11-21",45.04,45.27,44.57,44.6,549200.0],["2023-11-22",45.19,45.7,44.68,44.96,383200.0],["2023-11-24",44.81,45.1,44.76,45.08,440300.0],["2023-11-27",44.79,44.99,44.56,44.74,955000.0],["2023-11-28",44.65,45.07,44.32,44.52,938600.0],["2023-11-29",45.22,45.55,44.99,45.36,1034500.0],["2023-11-30",45.26,45.44,44.59,45.1,1060200.0],["2023-12-01",45.08,46.64,45.06,46.59,691800.0],["2023-12-04",46.43,47.11,46.35,46.78,658400.0],["2023-12-05",46.62,46.84,45.81,46.01,689000.0],["2023-12-06",46.63,47.74,46.55,46.69,1053300.0],["2023-12-07",46.99,47.29,46.59,47.27,1265800.0],["2023-12-08",47.52,48.35,47.42,48.07,982500.0],["2023-12-11",47.71,48.07,47.3,47.68,1028800.0],["2023-12-12",47.74,47.81,47.34,47.37,909200.0],["2023-12-13",47.71,49.26,46.73,49.08,1186000.0],["2023-12-14",49.98,52.43,49.98,52.42,1514300.0],["2023-12-15",52.34,52.65,51.21,51.44,3298400.0],["2023-12-18",51.1,52.18,50.46,52.02,1495600.0],["2023-12-19",52.4,53.31,52.24,53.07,1328800.0],["2023-12-20",52.88,54.03,52.75,52.77,970900.0],["2023-12-21",54.14,54.2,52.91,53.37,725900.0],["2023-12-22",53.59,54.0,53.36,53.74,416900.0],["2023-12-26",53.97,54.29,53.67,53.98,547000.0],["2023-12-27",54.18,54.48,53.78,54.22,463800.0],["2023-12-28",54.03,54.32,53.78,53.91,442800.0],["2023-12-29",53.64,54.04,53.31,53.35,466600.0],["2024-01-02",52.66,53.13,52.21,52.71,533300.0],["2024-01-03",51.59,52.0,50.94,50.96,816100.0],["2024-01-04",50.87,51.38,50.66,50.71,830200.0],["2024-01-05",50.27,51.54,50.0,50.66,839300.0],["2024-01-08",51.07,51.96,50.77,51.81,572600.0],["2024-01-09",51.08,51.7,51.0,51.56,574400.0],["2024-01-10",51.93,52.61,51.88,52.08,608200.0],["2024-01-11",51.51,52.08,50.96,52.07,642300.0],["2024-01-12",53.1,53.1,51.34,51.82,699500.0],["2024-01-16",51.18,51.5,50.78,51.32,747100.0],["2024-01-17",50.68,51.64,50.68,51.55,848300.0],["2024-01-18",52.79,53.75,52.51,53.35,974200.0],["2024-01-19",53.58,54.09,52.7,54.01,655000.0],["2024-01-22",54.49,55.47,54.05,55.39,906900.0],["2024-01-23",54.42,54.93,51.89,52.21,1306000.0],["2024-01-24",52.87,52.91,51.0,51.09,718700.0],["2024-01-25",52.19,52.59,51.71,52.57,1132800.0],["2024-01-26",52.44,53.01,52.19,52.34,433600.0],["2024-01-29",52.28,53.33,52.11,52.99,543200.0],["2024-01-30",53.06,53.82,52.75,52.85,860000.0],["2024-01-31",52.44,53.57,52.07,52.14,667000.0],["2024-02-01",52.64,53.3,51.73,52.86,654000.0],["2024-02-02",51.84,52.99,51.51,52.39,756000.0],["2024-02-05",51.56,52.44,51.18,52.2,544700.0],["2024-02-06",52.22,52.67,51.54,52.22,483700.0],["2024-02-07",52.86,53.05,52.39,52.84,708800.0],["2024-02-08",52.99,53.68,52.73,53.61,841300.0],["2024-02-09",53.64,53.99,52.99,53.91,586800.0],["2024-02-12",54.1,56.11,54.1,55.93,732400.0],["2024-02-13",53.37,53.88,52.72,53.05,1096300.0],["2024-02-14",54.1,56.03,53.67,56.0,1442600.0],["2024-02-15",56.47,57.35,55.98,57.25,917900.0],["2024-02-16",56.3,56.5,54.71,54.75,834200.0],["2024-02-20",53.72,54.56,53.7,54.22,1107200.0],["2024-02-21",54.91,56.07,54.38,55.55,1196700.0],["2024-02-22",55.49,56.11,55.44,55.93,806200.0],["2024-02-23",55.87,56.88,55.87,56.48,664300.0],["2024-02-26",56.12,56.75,56.03,56.21,686400.0],["2024-02-27",56.8,56.84,55.74,55.75,912400.0],["2024-02-28",55.56,55.98,55.09,55.24,608100.0],["2024-02-29",55.77,56.72,55.77,56.61,810400.0],["2024-03-01",56.47,57.78,56.32,57.7,627900.0],["2024-03-04",58.29,58.83,57.44,57.61,725900.0],["2024-03-05",57.57,58.27,56.41,56.71,659700.0],["2024-03-06",57.97,57.97,56.77,56.95,805100.0],["2024-03-07",57.8,59.08,57.65,58.42,1054400.0],["2024-03-08",58.87,59.57,57.95,58.19,518700.0],["2024-03-11",57.95,58.14,56.9,57.69,597300.0],["2024-03-12",57.61,58.34,57.0,58.1,450400.0],["2024-03-13",58.18,59.83,58.08,59.15,766100.0],["2024-03-14",58.28,58.98,56.04,56.78,778300.0],["2024-03-15",56.13,57.34,56.13,56.46,1940900.0],["2024-03-18",56.91,57.34,55.68,55.82,784600.0],["2024-03-19",55.78,57.84,55.78,57.76,881100.0],["2024-03-20",57.84,59.91,57.36,59.61,804700.0],["2024-03-21",60.5,60.75,60.02,60.25,933400.0],["2024-03-22",60.52,60.57,59.91,60.16,555400.0],["2024-03-25",59.83,60.96,59.83,60.26,583100.0],["2024-03-26",60.3,60.93,60.14,60.17,590600.0],["2024-03-27",60.65,61.41,60.46,61.31,628200.0],["2024-03-28",61.41,62.64,61.41,62.17,678400.0],["2024-04-01",61.86,62.46,60.99,61.18,551100.0],["2024-04-02",59.74,59.74,58.58,58.76,780800.0],["2024-04-03",58.4,59.57,58.4,59.51,632500.0],["2024-04-04",60.54,60.82,58.76,59.04,1028400.0],["2024-04-05",59.04,59.77,58.83,59.65,1078400.0],["2024-04-08",60.0,60.0,58.62,58.95,912600.0],["2024-04-09",59.48,59.48,58.26,59.02,642300.0],["2024-04-10",56.67,56.94,55.56,56.3,1094200.0],["2024-04-11",56.65,57.28,56.33,56.83,557700.0],["2024-04-12",56.46,57.07,56.4,56.79,549700.0],["2024-04-15",56.79,57.34,55.61,55.66,618000.0],["2024-04-16",54.59,54.94,53.86,54.32,991400.0],["2024-04-17",55.0,55.29,53.59,53.8,706800.0],["2024-04-18",54.82,55.23,53.96,54.03,986500.0],["2024-04-19",54.22,54.86,53.76,54.22,698500.0],["2024-04-22",54.76,55.37,54.26,55.05,534500.0],["2024-04-23",55.53,57.31,55.0,57.1,715900.0],["2024-04-24",56.8,57.73,55.94,56.35,599700.0],["2024-04-25",55.25,56.37,54.38,56.28,541100.0],["2024-04-26",56.85,57.95,56.29,57.56,530400.0],["2024-04-29",57.98,58.49,57.52,57.7,808900.0],["2024-04-30",57.7,58.22,55.93,56.01,1376800.0],["2024-05-01",56.45,57.72,55.34,56.06,914000.0],["2024-05-02",56.54,56.74,55.39,56.25,673200.0],["2024-05-03",58.03,59.3,57.18,57.2,540100.0],["2024-05-06",58.31,58.93,57.99,58.62,699500.0],["2024-05-07",58.84,59.71,58.81,59.02,837200.0],["2024-05-08",58.47,58.83,58.18,58.49,639900.0],["2024-05-09",58.5,59.7,58.39,59.4,650600.0],["2024-05-10",59.34,59.66,58.94,59.56,515500.0],["2024-05-13",60.0,60.15,59.22,59.27,539100.0],["2024-05-14",60.12,60.45,59.42,59.81,498200.0],["2024-05-15",61.07,62.1,60.74,61.93,839100.0],["2024-05-16",61.56,61.74,60.08,60.1,531400.0],["2024-05-17",60.31,60.31,59.64,60.12,500200.0],["2024-05-20",60.01,60.68,59.77,59.88,505800.0],["2024-05-21",59.61,59.61,58.81,59.03,459200.0],["2024-05-22",58.52,58.72,57.21,57.49,639000.0],["2024-05-23",57.7,57.96,56.42,56.91,589100.0],["2024-05-24",57.56,57.89,57.22,57.69,363600.0],["2024-05-28",57.88,58.19,56.72,57.03,538800.0],["2024-05-29",56.25,56.76,55.81,56.2,588600.0],["2024-05-30",56.8,57.21,56.61,57.11,582200.0],["2024-05-31",57.45,58.13,57.04,57.83,798100.0],["2024-06-03",58.42,58.64,57.32,57.82,551400.0],["2024-06-04",57.37,57.59,56.12,56.29,874200.0],["2024-06-05",56.7,57.22,55.99,57.15,588300.0],["2024-06-06",57.12,57.49,56.58,56.76,560000.0],["2024-06-07",55.52,55.93,54.99,55.52,723800.0],["2024-06-10",55.03,56.35,54.81,56.11,847300.0],["2024-06-11",55.68,55.68,54.69,55.25,775700.0],["2024-06-12",58.17,59.42,56.33,56.61,996700.0],["2024-06-13",56.35,56.51,55.55,56.31,735200.0],["2024-06-14",55.28,55.55,54.62,55.49,847900.0],["2024-06-17",55.37,56.06,55.27,56.04,845300.0],["2024-06-18",55.45,55.88,54.45,54.75,943400.0],["2024-06-20",54.64,55.28,53.96,54.31,727000.0],["2024-06-21",54.32,55.44,53.61,55.31,2797100.0],["2024-06-24",55.36,57.03,55.36,56.67,1082200.0],["2024-06-25",56.44,56.44,54.99,55.23,1049600.0],["2024-06-26",55.01,55.39,54.67,55.11,693900.0],["2024-06-27",55.24,55.74,54.95,55.24,956900.0],["2024-06-28",55.83,56.3,55.18,55.44,1419600.0],["2024-07-01",55.74,55.87,53.94,54.28,822700.0],["2024-07-02",53.75,54.03,53.24,53.89,726600.0],["2024-07-03",53.77,54.78,53.61,53.94,353700.0],["2024-07-05",53.75,54.12,53.17,53.53,659900.0],["2024-07-08",54.04,54.66,53.22,53.83,748800.0],["2024-07-09",53.5,54.34,53.33,53.9,886700.0],["2024-07-10",54.28,55.27,54.28,55.17,643600.0],["2024-07-11",57.46,59.42,57.26,59.36,1123200.0],["2024-07-12",60.0,61.66,60.0,61.03,922700.0],["2024-07-15",61.56,62.6,61.28,61.44,796200.0],["2024-07-16",62.52,65.53,62.17,65.29,979000.0],["2024-07-17",64.59,65.51,64.22,64.37,1002400.0],["2024-07-18",64.65,67.66,64.31,64.63,763300.0],["2024-07-19",64.39,65.12,63.77,64.3,599100.0],["2024-07-22",64.68,65.52,63.33,65.47,661400.0],["2024-07-23",64.63,66.65,64.44,65.93,852800.0],["2024-07-24",65.3,67.6,65.3,65.58,1385500.0],["2024-07-25",65.34,67.34,64.41,65.52,1265100.0],["2024-07-26",67.21,68.92,66.79,67.29,933700.0],["2024-07-29",67.75,68.18,66.8,67.77,672500.0],["2024-07-30",68.07,68.49,66.72,68.08,760900.0],["2024-07-31",68.4,69.62,66.87,67.08,1124700.0],["2024-08-01",67.46,68.04,64.59,65.28,822600.0],["2024-08-02",62.72,64.38,62.14,64.34,1085600.0],["2024-08-05",60.01,62.74,59.17,61.47,1042800.0],["2024-08-06",61.13,63.01,60.1,61.59,750600.0],["2024-08-07",62.44,63.05,58.6,58.79,1307000.0],["2024-08-08",59.61,60.47,58.92,59.87,929800.0],["2024-08-09",60.1,60.84,59.45,60.42,768200.0],["2024-08-12",60.58,60.6,59.45,59.87,658800.0],["2024-08-13",60.51,61.16,59.62,60.55,793300.0],["2024-08-14",61.04,61.08,59.76,60.34,745400.0],["2024-08-15",61.44,61.87,60.23,61.76,985700.0],["2024-08-16",61.49,62.96,61.35,61.57,685100.0],["2024-08-19",63.36,63.82,62.47,63.48,959200.0],["2024-08-20",63.51,64.18,62.71,62.99,652000.0],["2024-08-21",63.92,65.22,63.4,64.9,659500.0],["2024-08-22",64.87,65.53,64.63,65.27,523100.0],["2024-08-23",66.07,68.79,65.54,68.66,627800.0],["2024-08-26",69.3,69.42,67.77,67.86,571100.0],["2024-08-27",67.2,67.55,66.58,67.09,674200.0],["2024-08-28",66.68,67.19,65.88,66.42,647800.0],["2024-08-29",67.0,67.17,65.65,66.59,810100.0],["2024-08-30",67.06,67.61,66.05,67.33,654000.0],["2024-09-03",67.04,67.78,64.97,65.43,782700.0],["2024-09-04",64.81,65.3,63.7,64.72,616400.0],["2024-09-05",64.72,65.27,63.8,64.02,808100.0],["2024-09-06",64.39,65.91,64.12,64.15,650500.0],["2024-09-09",64.23,65.1,63.61,64.04,866200.0],["2024-09-10",64.49,64.65,63.25,64.33,630700.0],["2024-09-11",63.55,64.09,62.16,63.63,1181500.0],["2024-09-12",63.98,66.09,63.95,65.3,1027800.0],["2024-09-13",67.33,68.9,66.77,68.66,736000.0],["2024-09-16",69.11,69.77,67.72,68.8,576800.0],["2024-09-17",69.76,69.88,68.35,69.74,847900.0],["2024-09-18",69.71,71.69,68.86,69.7,1332700.0],["2024-09-19",71.57,71.95,70.36,71.86,1166700.0],["2024-09-20",70.42,71.49,69.73,69.87,3133500.0],["2024-09-23",70.66,71.31,69.57,70.19,697200.0],["2024-09-24",70.16,70.51,68.86,69.6,729800.0],["2024-09-25",68.69,69.29,67.81,68.04,791300.0],["2024-09-26",68.69,69.15,68.22,68.87,916600.0],["2024-09-27",69.72,71.07,69.02,70.27,946400.0],["2024-09-30",69.52,70.46,69.14,70.26,797700.0],["2024-10-01",70.47,70.75,69.13,70.34,455000.0],["2024-10-02",69.47,69.95,68.62,69.23,407400.0],["2024-10-03",68.87,69.65,68.28,69.09,508300.0],["2024-10-04",69.6,69.6,67.0,67.76,607300.0],["2024-10-07",66.95,67.51,66.16,67.47,556700.0],["2024-10-08",67.63,68.68,66.77,67.88,433500.0],["2024-10-09",67.89,68.38,67.52,67.67,619600.0],["2024-10-10",66.49,67.23,66.23,66.9,534700.0],["2024-10-11",66.97,67.94,66.9,67.4,317800.0],["2024-10-14",67.33,68.87,67.33,68.48,493900.0],["2024-10-15",68.71,70.23,68.71,69.0,536800.0],["2024-10-16",70.01,71.21,69.79,70.87,473700.0],["2024-10-17",70.71,70.75,69.55,69.95,592500.0],["2024-10-18",70.31,71.42,70.03,70.97,565000.0],["2024-10-21",70.88,70.91,67.48,67.64,786000.0],["2024-10-22",66.36,66.55,64.84,64.84,1145700.0],["2024-10-23",66.05,68.27,66.05,67.2,1513700.0],["2024-10-24",67.86,69.18,67.73,68.36,1350200.0],["2024-10-25",69.34,69.74,68.38,68.52,839200.0],["2024-10-28",69.21,70.3,69.16,69.89,817900.0],["2024-10-29",65.56,69.82,64.95,69.79,1673200.0],["2024-10-30",69.44,70.86,69.13,69.42,815000.0],["2024-10-31",68.7,69.38,68.15,68.5,769700.0],["2024-11-01",69.1,70.1,68.47,68.69,539900.0],["2024-11-04",69.03,71.91,68.91,70.11,599800.0],["2024-11-05",69.56,71.74,69.56,71.69,769800.0],["2024-11-06",70.68,71.87,68.32,70.66,1204600.0],["2024-11-07",70.61,72.29,70.61,71.5,865600.0],["2024-11-08",71.69,73.74,71.46,73.34,1324200.0],["2024-11-11",73.92,74.69,72.79,72.95,1073300.0],["2024-11-12",72.77,73.14,69.94,70.2,1233400.0],["2024-11-13",71.37,71.55,69.47,69.79,568000.0],["2024-11-14",70.15,71.16,69.63,70.18,771100.0],["2024-11-15",70.05,70.8,69.48,70.02,519800.0],["2024-11-18",69.36,70.02,68.4,69.21,849000.0],["2024-11-19",68.96,69.67,68.01,69.53,608700.0],["2024-11-20",69.28,69.92,68.93,69.3,817400.0],["2024-11-21",69.81,70.6,69.33,69.44,611600.0],["2024-11-22",70.12,71.19,69.84,71.08,505800.0],["2024-11-25",72.38,75.49,72.22,74.8,1446900.0],["2024-11-26",73.99,74.54,73.02,74.13,720100.0],["2024-11-27",75.28,75.42,73.55,74.01,514300.0],["2024-11-29",75.05,75.32,73.45,73.87,295500.0],["2024-12-02",73.47,74.09,72.71,73.18,605000.0],["2024-12-03",73.56,73.58,72.37,72.86,588400.0],["2024-12-04",72.14,72.42,70.13,70.42,840300.0],["2024-12-05",70.45,70.83,68.89,69.31,953600.0],["2024-12-06",70.44,71.09,68.24,68.89,724100.0],["2024-12-09",69.82,70.0,69.14,69.42,542300.0],["2024-12-10",68.11,69.11,67.22,68.25,809600.0],["2024-12-11",69.56,69.85,67.38,67.47,674600.0],["2024-12-12",67.22,67.62,66.35,67.17,762600.0],["2024-12-13",66.26,66.48,64.23,64.72,673700.0],["2024-12-16",64.78,65.54,64.3,64.62,1072300.0],["2024-12-17",64.43,64.94,63.45,63.84,835000.0],["2024-12-18",64.01,64.36,60.97,61.14,1290800.0],["2024-12-19",59.98,60.8,58.94,59.24,1996000.0],["2024-12-20",59.03,60.43,58.72,59.73,2809800.0],["2024-12-23",59.41,60.73,59.2,60.57,954800.0],["2024-12-24",60.38,61.24,60.31,61.16,467400.0],["2024-12-26",60.64,61.47,60.39,61.25,496100.0],["2024-12-27",61.13,61.53,60.23,60.64,583200.0],["2024-12-30",60.83,61.35,60.03,61.1,751700.0],["2024-12-31",61.36,61.6,61.06,61.21,828900.0],["2025-01-02",61.69,62.43,60.31,60.55,689000.0],["2025-01-03",60.91,61.59,60.58,61.11,546800.0],["2025-01-06",61.37,62.29,60.49,60.74,617000.0],["2025-01-07",60.85,61.09,59.6,60.0,737100.0],["2025-01-08",60.25,61.0,59.05,60.95,956700.0],["2025-01-10",59.84,60.31,58.85,59.11,1060200.0],["2025-01-13",59.11,61.34,58.99,61.26,994500.0],["2025-01-14",63.31,63.6,61.75,63.31,1003800.0],["2025-01-15",66.31,66.4,64.56,65.41,1009200.0],["2025-01-16",65.35,66.47,64.64,66.38,1047100.0],["2025-01-17",67.48,67.92,64.94,65.67,917400.0],["2025-01-21",66.89,67.43,65.52,65.7,806300.0],["2025-01-22",65.36,66.12,65.03,66.12,565400.0],["2025-01-23",65.99,66.95,65.38,66.16,1016500.0],["2025-01-24",66.02,66.21,65.07,65.53,581600.0],["2025-01-27",65.71,68.23,65.71,67.02,1028700.0],["2025-01-28",66.75,67.1,66.06,66.48,1096900.0],["2025-01-29",66.44,66.74,63.66,64.41,1249800.0],["2025-01-30",64.96,67.4,64.89,66.58,703100.0],["2025-01-31",65.76,65.81,64.09,64.46,839000.0],["2025-02-03",63.17,64.03,62.26,62.88,935300.0],["2025-02-04",62.52,64.56,62.52,64.22,1528400.0],["2025-02-05",65.43,65.78,64.38,64.8,1014800.0],["2025-02-06",64.85,65.56,63.86,64.55,1180700.0],["2025-02-07",64.06,64.06,61.32,61.62,1005800.0],["2025-02-10",62.05,62.51,61.62,62.22,863200.0],["2025-02-11",62.0,63.15,61.81,62.39,1244300.0],["2025-02-12",62.07,64.7,61.51,64.45,2144400.0],["2025-02-13",64.58,65.61,63.89,63.95,1542700.0],["2025-02-14",64.23,66.17,63.66,64.18,1156400.0],["2025-02-18",63.46,63.72,61.86,63.02,954500.0],["2025-02-19",61.55,62.3,60.82,61.9,962500.0],["2025-02-20",61.68,62.46,60.81,61.98,1540800.0],["2025-02-21",62.45,62.62,60.51,60.79,951100.0],["2025-02-24",60.7,61.44,60.29,60.58,1414800.0],["2025-02-25",61.03,64.27,60.96,63.91,1190800.0],["2025-02-26",63.49,63.82,62.19,62.3,826700.0],["2025-02-27",62.39,63.01,60.91,61.15,911800.0],["2025-02-28",61.1,61.95,60.73,61.64,983700.0],["2025-03-03",61.59,62.15,60.22,60.49,953200.0],["2025-03-04",59.82,61.02,59.41,60.25,1599500.0],["2025-03-05",60.3,61.83,60.23,61.45,1295200.0],["2025-03-06",61.8,64.14,61.0,62.29,1563300.0],["2025-03-07",62.42,62.42,60.95,61.77,1035100.0],["2025-03-10",61.41,63.07,60.56,60.56,1385000.0],["2025-03-11",60.64,61.44,60.04,60.44,1077900.0],["2025-03-12",61.07,61.13,58.83,59.48,1352500.0],["2025-03-13",59.32,60.1,57.8,58.09,1374100.0],["2025-03-14",58.49,58.87,57.03,58.69,1527100.0],["2025-03-17",58.73,59.26,57.83,58.75,1688800.0],["2025-03-18",58.6,59.38,58.32,58.67,907200.0],["2025-03-19",58.8,60.53,58.53,60.21,1061600.0],["2025-03-20",59.79,61.77,59.79,60.78,1167700.0],["2025-03-21",58.64,59.92,58.61,59.49,1867300.0],["2025-03-24",60.49,61.35,60.2,61.3,1076800.0],["2025-03-25",60.62,62.06,60.19,60.82,870500.0],["2025-03-26",60.78,61.72,60.42,60.89,472500.0],["2025-03-27",60.89,61.84,60.62,61.27,832600.0],["2025-03-28",61.49,61.56,59.39,59.98,862100.0],["2025-03-31",59.84,60.35,58.61,60.04,997500.0],["2025-04-01",60.34,60.95,59.41,60.6,596300.0],["2025-04-02",59.86,61.47,59.86,61.32,549000.0],["2025-04-03",58.49,59.48,56.86,57.59,1180900.0],["2025-04-04",56.07,60.61,55.58,59.42,1512900.0],["2025-04-07",57.52,60.58,56.28,56.79,1608700.0],["2025-04-08",57.84,58.21,53.15,53.93,1327900.0],["2025-04-09",53.02,58.55,51.9,57.42,1260000.0],["2025-04-10",55.93,56.71,53.94,55.33,831300.0],["2025-04-11",55.03,55.82,53.29,55.78,926500.0],["2025-04-14",56.37,56.54,54.8,55.97,837700.0],["2025-04-15",55.86,56.69,55.29,55.58,768500.0],["2025-04-16",55.51,56.26,54.26,54.91,781700.0],["2025-04-17",54.81,56.71,54.81,56.44,1008300.0],["2025-04-21",55.92,56.02,54.99,55.59,887900.0],["2025-04-22",56.78,58.83,56.44,58.79,1523500.0],["2025-04-23",59.01,61.64,57.28,57.6,1822200.0],["2025-04-24",58.02,58.83,57.2,58.14,1830100.0],["2025-04-25",57.66,57.95,57.07,57.62,825200.0],["2025-04-28",57.43,58.19,56.48,57.26,1011100.0],["2025-04-29",56.74,57.56,56.25,56.93,736700.0],["2025-04-30",56.49,57.48,55.81,57.35,838100.0],["2025-05-01",57.83,58.25,56.95,57.44,790500.0],["2025-05-02",57.85,59.01,57.78,58.9,744700.0],["2025-05-05",58.7,59.7,58.43,58.94,708700.0],["2025-05-06",58.52,58.89,57.66,57.69,531800.0],["2025-05-07",58.28,58.74,57.95,58.33,912400.0],["2025-05-08",58.84,59.75,58.66,59.15,825800.0],["2025-05-09",59.06,59.29,58.35,58.67,551000.0],["2025-05-12",61.21,62.36,59.43,60.77,905300.0],["2025-05-13",61.41,61.87,61.01,61.23,959400.0],["2025-05-14",60.82,61.14,58.83,58.93,846600.0],["2025-05-15",59.1,59.1,57.91,58.94,770200.0],["2025-05-16",59.15,60.08,59.07,60.01,732600.0],["2025-05-19",58.91,59.55,58.42,59.33,523800.0],["2025-05-20",59.16,59.86,58.53,58.8,825100.0],["2025-05-21",58.55,58.84,56.88,57.18,956200.0],["2025-05-22",56.76,56.88,55.87,56.52,2711100.0],["2025-05-23",55.92,57.03,55.26,56.43,642200.0],["2025-05-27",57.01,58.32,56.63,58.23,735300.0],["2025-05-28",57.82,57.97,55.99,56.06,736500.0],["2025-05-29",56.62,56.92,55.95,56.87,827600.0],["2025-05-30",56.67,56.67,55.92,56.28,1182300.0],["2025-06-02",55.87,56.01,54.58,55.85,762300.0],["2025-06-03",55.8,56.85,55.55,56.58,600800.0],["2025-06-04",56.54,58.26,56.41,57.94,1062500.0],["2025-06-05",57.72,58.2,57.17,58.09,904000.0],["2025-06-06",58.56,58.81,57.15,57.19,743100.0],["2025-06-09",57.48,58.45,57.25,57.95,641700.0],["2025-06-10",58.75,59.79,58.17,59.7,686300.0],["2025-06-11",60.49,61.08,58.59,58.73,1133000.0],["2025-06-12",58.47,59.53,57.94,59.35,778300.0],["2025-06-13",58.26,59.19,57.48,58.03,752200.0],["2025-06-16",58.42,58.95,57.65,58.59,597700.0],["2025-06-17",58.54,59.69,56.68,57.23,1304700.0],["2025-06-18",57.43,58.26,57.0,57.42,800100.0],["2025-06-20",57.59,59.04,57.59,58.73,1915000.0],["2025-06-23",58.3,60.96,58.23,60.86,1015400.0],["2025-06-24",60.81,62.49,60.25,61.5,1021700.0],["2025-06-25",61.25,61.44,59.87,60.03,933000.0],["2025-06-26",60.17,60.62,59.6,60.61,816300.0],["2025-06-27",60.75,61.92,60.54,61.28,1811000.0],["2025-06-30",61.51,61.86,60.57,61.42,1550600.0],["2025-07-01",61.06,65.9,60.98,64.21,1405600.0],["2025-07-02",64.46,65.31,63.73,64.93,1450900.0],["2025-07-03",65.04,65.14,63.28,63.45,992700.0],["2025-07-07",63.12,63.68,61.84,62.59,738900.0],["2025-07-08",62.46,63.56,61.98,62.56,854500.0],["2025-07-09",63.11,65.82,62.67,65.39,1625700.0],["2025-07-10",65.03,67.09,64.7,65.65,1471200.0],["2025-07-11",64.67,65.37,64.34,64.73,898700.0],["2025-07-14",64.37,64.92,63.39,64.53,584000.0],["2025-07-15",64.88,65.23,62.11,62.18,2052100.0],["2025-07-16",62.35,63.41,61.6,63.02,983300.0],["2025-07-17",62.92,63.35,62.5,63.04,920400.0],["2025-07-18",63.29,63.47,62.08,62.65,913600.0],["2025-07-21",63.33,63.53,62.1,62.17,752400.0],["2025-07-22",64.42,67.34,64.11,66.82,1650000.0],["2025-07-23",66.98,66.99,63.62,64.31,3214000.0],["2025-07-24",63.42,64.06,60.49,60.72,2059700.0],["2025-07-25",61.1,61.41,59.43,60.75,1496500.0],["2025-07-28",60.59,60.96,59.81,60.59,1135200.0],["2025-07-29",60.63,61.27,60.3,60.91,1099600.0],["2025-07-30",60.99,61.51,59.42,59.92,1491000.0],["2025-07-31",59.0,60.13,59.0,59.28,1317400.0],["2025-08-01",59.74,61.97,59.53,61.71,1392100.0],["2025-08-04",61.9,63.3,61.79,63.06,883400.0],["2025-08-05",62.81,66.08,62.81,64.78,1649900.0],["2025-08-06",64.95,65.52,64.4,64.55,924200.0],["2025-08-07",65.3,65.84,64.03,64.32,632500.0],["2025-08-08",64.36,64.97,64.05,64.96,646100.0],["2025-08-11",65.02,65.61,63.3,64.12,801300.0],["2025-08-12",64.95,66.34,64.19,66.09,894400.0],["2025-08-13",66.43,69.85,66.39,69.33,1905500.0],["2025-08-14",67.76,68.75,66.93,68.0,1005200.0],["2025-08-15",68.93,68.93,67.2,67.98,788200.0],["2025-08-18",68.28,68.64,67.69,68.11,1243600.0],["2025-08-19",68.57,69.78,68.53,68.79,1337300.0],["2025-08-20",68.69,69.24,66.4,66.69,1397600.0],["2025-08-21",66.29,66.58,64.81,65.82,1549600.0],["2025-08-22",66.47,70.5,65.63,69.44,1928800.0],["2025-08-25",68.92,68.93,67.95,68.0,841100.0],["2025-08-26",68.0,68.21,67.36,67.38,1972500.0],["2025-08-27",67.1,67.76,66.82,67.32,719000.0],["2025-08-28",67.61,67.71,66.22,67.31,626700.0],["2025-08-29",67.3,67.58,66.72,67.37,888900.0],["2025-09-02",66.14,67.12,66.14,66.72,628300.0],["2025-09-03",66.58,68.0,66.46,67.49,753100.0],["2025-09-04",68.11,70.3,68.05,70.1,1406700.0],["2025-09-05",71.55,72.5,70.52,71.84,1368200.0],["2025-09-08",71.49,71.93,70.82,71.9,948100.0],["2025-09-09",71.24,71.46,69.22,70.0,1104000.0],["2025-09-10",70.29,70.58,68.98,69.69,734000.0],["2025-09-11",70.0,71.27,69.77,71.13,956000.0],["2025-09-12",70.1,71.05,69.58,69.65,1231600.0],["2025-09-15",70.07,70.1,68.17,68.73,1660100.0],["2025-09-16",68.87,68.87,67.14,68.25,1164600.0],["2025-09-17",68.78,71.14,67.47,68.19,1307500.0],["2025-09-18",68.11,69.35,67.79,69.2,1252600.0],["2025-09-19",68.58,69.33,67.53,67.76,2298900.0],["2025-09-22",67.85,67.85,65.75,65.95,1379100.0],["2025-09-23",66.22,66.7,65.52,65.98,1093400.0],["2025-09-24",65.44,67.19,65.44,66.4,675900.0],["2025-09-25",65.75,66.86,65.04,65.11,990000.0],["2025-09-26",65.35,66.69,65.2,66.25,726600.0],["2025-09-29",66.44,66.67,65.7,66.44,627700.0],["2025-09-30",66.19,66.86,65.29,66.01,747100.0],["2025-10-01",65.93,67.32,65.89,67.14,632500.0],["2025-10-02",66.83,67.29,66.18,67.2,601900.0],["2025-10-03",67.64,68.55,67.41,67.93,745500.0],["2025-10-06",67.86,67.86,66.18,66.47,917700.0],["2025-10-07",65.48,65.83,63.24,63.36,1227800.0],["2025-10-08",63.78,63.78,62.01,62.96,1070200.0],["2025-10-09",62.66,62.66,61.1,62.01,1542500.0],["2025-10-10",62.54,62.54,61.06,61.3,887500.0],["2025-10-13",61.35,61.49,60.14,60.6,951200.0],["2025-10-14",60.11,63.16,60.01,62.94,1148000.0],["2025-10-15",62.94,63.8,62.24,62.61,965200.0],["2025-10-16",62.62,62.92,60.78,61.74,2043000.0],["2025-10-17",61.64,62.49,60.88,61.8,1995900.0],["2025-10-20",62.08,62.67,61.44,62.13,1721000.0],["2025-10-21",61.25,63.39,61.1,62.6,1411500.0],["2025-10-22",62.18,62.79,59.84,60.57,2383700.0],["2025-10-23",60.31,61.56,59.74,61.08,1495300.0],["2025-10-24",61.84,62.08,60.3,60.35,1172900.0],["2025-10-27",60.12,60.76,59.44,59.83,1022900.0],["2025-10-28",58.23,60.38,57.68,59.85,1101200.0],["2025-10-29",59.19,60.34,58.36,59.08,1331500.0],["2025-10-30",58.57,60.12,58.57,59.14,1213700.0],["2025-10-31",58.64,59.72,58.29,59.27,2345100.0],["2025-11-03",58.69,58.89,58.07,58.48,1000400.0],["2025-11-04",58.24,59.53,57.93,59.14,1037600.0],["2025-11-05",59.14,59.8,58.54,58.91,926500.0],["2025-11-06",58.78,59.14,58.42,58.58,866000.0],["2025-11-07",58.55,59.57,58.4,59.31,1053500.0],["2025-11-10",59.29,60.03,58.68,59.51,1072800.0],["2025-11-11",59.89,60.55,59.53,60.48,1103500.0],["2025-11-12",60.37,61.11,59.87,60.56,999000.0],["2025-11-13",60.01,61.13,59.62,59.79,715900.0],["2025-11-14",60.0,60.88,59.17,59.73,793600.0],["2025-11-17",59.48,59.7,57.68,57.8,926600.0],["2025-11-18",57.52,58.46,56.62,58.33,1046900.0],["2025-11-19",58.62,58.78,57.6,58.06,683000.0],["2025-11-20",58.16,58.85,57.38,57.87,675800.0],["2025-11-21",58.21,61.15,58.21,60.76,1212100.0],["2025-11-24",60.34,60.44,59.41,59.72,972300.0],["2025-11-25",60.24,62.53,59.71,62.24,741700.0],["2025-11-26",61.8,63.73,61.8,63.37,785100.0],["2025-11-28",63.19,63.67,62.68,62.69,463700.0],["2025-12-01",61.79,63.98,61.79,63.27,767800.0],["2025-12-02",63.54,63.54,62.38,63.01,817800.0],["2025-12-03",63.15,64.97,63.09,64.57,894900.0],["2025-12-04",64.49,64.75,62.48,62.72,671000.0],["2025-12-05",62.69,63.23,62.29,62.44,728800.0],["2025-12-08",62.7,62.7,60.87,61.13,908000.0],["2025-12-09",60.54,61.5,60.06,60.82,860200.0],["2025-12-10",61.01,62.4,60.65,62.06,1382600.0],["2025-12-11",62.65,63.42,62.29,63.03,1018900.0],["2025-12-12",63.36,63.36,62.2,62.6,949900.0],["2025-12-15",62.92,62.92,61.9,62.23,1245800.0],["2025-12-16",62.6,62.6,60.89,61.14,1786000.0],["2025-12-17",60.2,61.99,59.85,61.02,1390300.0],["2025-12-18",62.0,62.52,61.37,61.44,1432100.0],["2025-12-19",60.8,61.12,59.07,59.79,2553800.0],["2025-12-22",59.45,59.58,58.74,58.86,981900.0],["2025-12-23",58.78,59.15,58.12,58.86,784200.0],["2025-12-24",58.73,59.59,58.54,59.49,366300.0],["2025-12-26",59.66,59.81,59.07,59.72,619600.0],["2025-12-29",59.72,59.96,58.85,59.12,468200.0],["2025-12-30",59.02,59.25,58.73,59.14,512300.0],["2025-12-31",58.88,59.26,58.68,58.87,613600.0],["2026-01-02",58.85,59.05,58.12,58.83,565300.0],["2026-01-05",58.12,59.57,58.1,58.95,1235200.0],["2026-01-06",58.17,59.13,57.24,59.09,770200.0],["2026-01-07",59.92,60.36,57.96,58.44,1292800.0],["2026-01-08",57.73,61.13,57.73,60.73,924300.0],["2026-01-09",61.78,65.59,61.62,65.35,1344000.0],["2026-01-12",64.51,65.7,64.5,64.91,738300.0],["2026-01-13",64.82,65.65,64.55,65.25,733000.0],["2026-01-14",64.97,65.26,63.31,63.47,819500.0],["2026-01-15",63.7,64.51,62.96,64.15,604900.0],["2026-01-16",63.13,64.31,62.73,63.27,1182000.0],["2026-01-20",61.85,63.46,61.7,62.88,1019700.0],["2026-01-21",62.9,65.22,62.56,64.36,993500.0],["2026-01-22",64.74,65.54,62.73,63.3,951900.0],["2026-01-23",63.3,63.66,61.58,62.24,602400.0],["2026-01-26",62.48,62.48,61.35,62.12,822400.0],["2026-01-27",61.64,62.01,60.94,61.16,947100.0],["2026-01-28",61.09,62.29,60.5,61.21,720700.0],["2026-01-29",61.14,62.14,60.11,61.55,750400.0],["2026-01-30",60.55,61.67,59.89,60.95,938400.0],["2026-02-02",60.83,62.01,60.06,61.64,1070000.0],["2026-02-03",61.25,65.89,61.21,63.57,1374900.0],["2026-02-04",64.55,66.63,64.33,65.36,1354700.0],["2026-02-05",65.62,66.31,64.83,65.19,979700.0],["2026-02-06",65.3,66.33,63.82,65.18,1098000.0],["2026-02-09",65.44,65.78,64.27,64.61,836500.0],["2026-02-10",65.26,67.29,65.26,66.41,1664800.0],["2026-02-11",65.37,67.22,64.01,65.7,1450100.0],["2026-02-12",65.68,67.15,65.38,65.47,1714500.0],["2026-02-13",66.13,70.29,66.13,68.86,2603700.0],["2026-02-17",68.78,69.12,66.81,68.09,1054600.0],["2026-02-18",67.62,68.65,67.0,67.43,830900.0],["2026-02-19",67.26,67.78,66.84,67.09,1222900.0],["2026-02-20",67.43,68.6,67.09,67.91,1418700.0],["2026-02-23",67.83,68.24,65.7,66.68,1049600.0],["2026-02-24",66.67,68.04,66.29,66.89,1015300.0],["2026-02-25",66.88,66.88,63.86,65.39,1251700.0],["2026-02-26",65.82,66.09,64.98,65.81,787300.0],["2026-02-27",65.45,66.93,65.1,65.89,1323700.0],["2026-03-02",64.63,64.96,63.75,64.59,682800.0],["2026-03-03",62.84,64.15,62.31,63.57,931800.0],["2026-03-04",64.01,64.01,62.93,63.53,910800.0],["2026-03-05",62.87,63.49,60.98,61.62,1192700.0],["2026-03-06",60.98,61.37,59.78,61.25,1292300.0],["2026-03-09",60.22,61.16,58.56,61.0,1276400.0],["2026-03-10",60.64,61.56,59.77,60.24,933700.0],["2026-03-11",60.1,60.68,59.38,59.56,794700.0],["2026-03-12",59.25,59.25,58.08,58.86,1210900.0],["2026-03-13",59.36,59.86,58.65,59.2,1133200.0],["2026-03-16",59.65,60.16,59.23,59.98,1121400.0],["2026-03-17",60.37,60.74,59.56,60.15,855600.0],["2026-03-18",59.75,60.18,57.71,58.14,1365200.0],["2026-03-19",57.64,58.71,57.28,58.51,1441900.0],["2026-03-20",58.38,58.38,56.8,57.3,2184200.0],["2026-03-23",58.94,59.94,58.66,59.32,1160600.0],["2026-03-24",58.55,59.63,58.01,58.92,1023300.0],["2026-03-25",60.13,60.16,57.83,59.52,781400.0],["2026-03-26",59.01,59.95,58.87,58.89,964700.0],["2026-03-27",58.57,58.87,57.3,57.33,1048900.0],["2026-03-30",58.31,58.4,57.0,57.21,1150400.0],["2026-03-31",58.12,59.34,57.26,58.24,1024900.0],["2026-04-01",58.08,58.91,57.67,58.31,1136500.0],["2026-04-02",57.7,59.04,57.12,58.02,961000.0],["2026-04-06",57.49,58.65,57.33,58.6,712200.0],["2026-04-07",57.28,57.6,55.26,55.94,1981100.0],["2026-04-08",58.17,59.78,57.82,59.01,2191100.0],["2026-04-09",58.51,60.53,58.51,60.28,2134200.0],["2026-04-10",60.21,60.27,59.21,59.41,955200.0],["2026-04-13",58.98,60.42,58.44,60.3,2446400.0],["2026-04-14",60.12,60.41,59.46,59.5,1700100.0],["2026-04-15",59.2,59.2,57.35,57.74,2298400.0],["2026-04-16",57.86,58.51,57.39,57.39,1575000.0],["2026-04-17",58.88,61.03,58.29,60.64,1566200.0],["2026-04-20",60.34,62.12,60.31,61.87,1412000.0],["2026-04-21",63.4,64.07,61.53,61.94,1392300.0],["2026-04-22",64.66,66.8,62.99,65.0,1905100.0],["2026-04-23",65.07,65.33,63.41,64.33,1711800.0],["2026-04-24",64.2,64.59,63.18,63.24,1339200.0],["2026-04-27",63.02,64.14,62.72,62.96,1000500.0],["2026-04-28",63.61,63.84,62.52,62.87,1064600.0],["2026-04-29",62.49,63.41,60.49,60.66,1003400.0],["2026-04-30",60.82,61.37,60.29,60.74,1138900.0],["2026-05-01",61.14,61.44,60.02,60.39,851600.0],["2026-05-04",59.52,59.7,58.33,58.58,1009700.0],["2026-05-05",59.0,59.79,58.48,59.44,932700.0],["2026-05-06",60.71,62.06,59.89,60.35,1045400.0],["2026-05-07",60.72,61.16,59.01,59.47,949300.0],["2026-05-08",59.74,60.38,59.25,60.0,939400.0],["2026-05-11",60.06,60.2,59.13,59.3,1279400.0],["2026-05-12",59.45,59.73,58.12,58.24,1159400.0],["2026-05-13",57.75,58.1,56.68,56.78,1261400.0],["2026-05-14",57.37,57.84,56.42,56.95,1124200.0],["2026-05-15",56.83,56.98,54.76,54.79,1375900.0],["2026-05-18",55.28,56.45,55.17,55.94,1256300.0],["2026-05-19",55.44,55.67,54.15,55.18,1156400.0],["2026-05-20",55.44,57.53,54.85,57.47,1218200.0],["2026-05-21",56.6,57.85,55.94,57.79,912000.0],["2026-05-22",57.83,58.19,57.21,57.99,767500.0],["2026-05-26",58.21,58.75,57.98,58.6,765500.0],["2026-05-27",59.3,60.79,58.98,59.31,823700.0],["2026-05-28",58.69,59.28,58.17,58.73,815700.0],["2026-05-29",58.73,59.87,58.37,58.5,1312000.0],["2026-06-01",71.58,71.81,71.5,71.55,21765400.0],["2026-06-02",71.57,71.65,71.43,71.5,13851700.0],["2026-06-03",71.5,71.65,71.47,71.54,6619200.0],["2026-06-04",71.58,71.66,71.5,71.5,5709800.0],["2026-06-05",71.55,71.6,71.43,71.53,5715300.0],["2026-06-08",71.54,71.57,71.44,71.44,5636100.0],["2026-06-09",71.52,71.66,71.5,71.64,7140000.0],["2026-06-10",71.58,71.6,71.45,71.6,7725800.0],["2026-06-11",71.58,71.94,71.5,71.91,6467100.0],["2026-06-12",71.71,71.92,71.57,71.9,5330100.0],["2026-06-15",72.04,72.05,71.76,71.95,2879600.0],["2026-06-16",71.99,72.26,71.84,71.84,3077200.0],["2026-06-17",71.9,72.08,71.59,71.59,5454600.0],["2026-06-18",71.77,71.96,71.56,71.58,4367800.0],["2026-06-22",71.74,71.85,71.6,71.6,2008000.0],["2026-06-23",71.83,71.83,71.64,71.65,1832800.0],["2026-06-24",72.0,72.18,71.89,71.93,3637900.0],["2026-06-25",72.0,72.07,71.9,71.98,1932600.0],["2026-06-26",71.97,72.02,71.81,71.81,3721500.0],["2026-06-29",71.84,71.93,71.76,71.78,3346700.0],["2026-06-30",71.8,71.87,71.71,71.74,2607900.0],["2026-07-01",71.76,71.87,71.71,71.73,5170100.0],["2026-07-02",71.78,71.86,71.71,71.86,2203100.0],["2026-07-06",71.85,71.88,71.73,71.85,3112958.594024],["2026-07-07",71.88,71.895,71.75,71.77,3085510.410221],["2026-07-08",71.77,71.97,71.75,71.93,2988326.58784],["2026-07-09",71.94,71.94,71.8,71.8,1909034.161069],["2026-07-10",71.85,71.94,71.81,71.85,1492090.759437],["2026-07-13",71.87,71.95,71.86,71.87,1642801.282013],["2026-07-14",71.94,71.96,71.875,71.94,1547126.390605],["2026-07-15",71.94,71.97,71.8,71.86,1972774.469399],["2026-07-16",71.95,72.18,71.92,72.18,2928290.464655],["2026-07-17",72.15,72.215,72.07,72.13,2564730.499941],["2026-07-20",72.43,72.46,72.41,72.44,3159440.073361],["2026-07-21",72.46,72.48,72.44,72.48,2606458.561811],["2026-07-22",72.47,72.48,72.46,72.47,1780326.863585],["2026-07-23",72.46,72.48,72.44,72.45,9192977.394045]]}