{"t":"TRUP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-18",11.25,11.55,10.41,11.4,4233500.0],["2014-07-21",11.5,11.95,11.36,11.6,636700.0],["2014-07-22",11.67,11.7,11.1,11.2,509600.0],["2014-07-23",11.02,11.31,11.0,11.16,190300.0],["2014-07-24",11.5,11.64,10.6,10.67,232100.0],["2014-07-25",10.67,10.81,10.436,10.52,157800.0],["2014-07-28",10.6,10.6,10.15,10.17,154800.0],["2014-07-29",10.17,10.32,9.94,10.3,144900.0],["2014-07-30",10.43,10.45,10.16,10.21,45600.0],["2014-07-31",10.4,10.4,9.88,10.0,48400.0],["2014-08-01",9.31,9.98,9.31,9.9,66500.0],["2014-08-04",9.99,10.43,9.84,10.03,102500.0],["2014-08-05",9.83,9.96,9.71,9.71,38200.0],["2014-08-06",9.8,9.8,9.62,9.69,103700.0],["2014-08-07",9.69,10.07,9.62,10.05,129300.0],["2014-08-08",10.38,10.38,10.0,10.21,85900.0],["2014-08-11",10.24,10.35,10.04,10.14,85700.0],["2014-08-12",10.78,10.78,9.59,9.8,309000.0],["2014-08-13",9.93,10.0,9.5,9.54,337100.0],["2014-08-14",9.65,9.71,9.45,9.53,107200.0],["2014-08-15",9.84,9.84,9.01,9.05,102300.0],["2014-08-18",9.12,9.2,8.65,8.66,284100.0],["2014-08-19",8.7,8.74,8.5,8.58,145500.0],["2014-08-20",8.58,9.03,8.55,8.79,138600.0],["2014-08-21",8.86,9.56,8.76,9.12,96400.0],["2014-08-22",9.14,9.29,9.05,9.1,65500.0],["2014-08-25",9.26,9.35,9.01,9.17,109200.0],["2014-08-26",9.04,9.13,8.9,9.02,99600.0],["2014-08-27",9.13,9.171,8.92,9.07,139400.0],["2014-08-28",9.16,9.16,8.75,8.88,259300.0],["2014-08-29",8.92,9.079,8.75,8.95,118600.0],["2014-09-02",8.99,8.99,8.6,8.7,118400.0],["2014-09-03",8.63,8.83,8.51,8.56,132100.0],["2014-09-04",8.5,8.6,8.35,8.5,312200.0],["2014-09-05",8.52,8.715,8.5,8.63,153600.0],["2014-09-08",8.71,8.71,8.45,8.57,187500.0],["2014-09-09",8.55,8.63,8.5,8.5,129900.0],["2014-09-10",8.49,8.75,8.4,8.71,127600.0],["2014-09-11",8.86,9.06,8.65,8.74,158300.0],["2014-09-12",8.74,8.74,8.52,8.53,53700.0],["2014-09-15",8.59,8.75,8.54,8.58,68200.0],["2014-09-16",8.58,8.59,8.36,8.46,109200.0],["2014-09-17",8.5,8.72,8.4,8.45,62600.0],["2014-09-18",8.5,8.508,8.0,8.06,264600.0],["2014-09-19",8.04,8.19,7.7,7.85,406500.0],["2014-09-22",7.98,8.06,7.75,7.8,192400.0],["2014-09-23",7.87,8.4,7.8,8.17,155400.0],["2014-09-24",8.3,8.74,8.2,8.54,132900.0],["2014-09-25",8.6,8.88,8.09,8.29,149400.0],["2014-09-26",8.28,8.76,8.16,8.74,125800.0],["2014-09-29",8.72,8.74,8.48,8.58,180200.0],["2014-09-30",8.6,8.72,8.5,8.5,745200.0],["2014-10-01",8.52,8.6,7.75,8.1,242500.0],["2014-10-02",8.15,8.28,8.0,8.08,119600.0],["2014-10-03",8.16,8.3,8.02,8.05,36700.0],["2014-10-06",8.04,8.079,7.53,7.65,126000.0],["2014-10-07",7.64,7.64,7.4,7.51,66100.0],["2014-10-08",7.5,7.56,7.378,7.43,114400.0],["2014-10-09",7.4,7.48,7.32,7.37,50100.0],["2014-10-10",7.31,7.405,6.75,6.79,430700.0],["2014-10-13",6.81,7.0,6.81,6.85,66200.0],["2014-10-14",6.93,7.05,6.83,6.9,73900.0],["2014-10-15",6.76,6.91,6.75,6.82,99400.0],["2014-10-16",6.74,7.13,6.72,6.97,235800.0],["2014-10-17",7.07,7.2,6.96,6.99,107400.0],["2014-10-20",7.01,7.06,6.95,7.02,83900.0],["2014-10-21",7.07,7.12,6.99,7.1,385600.0],["2014-10-22",7.12,7.37,7.08,7.19,65000.0],["2014-10-23",7.14,7.17,6.85,6.9,82000.0],["2014-10-24",6.9,7.11,6.9,7.05,41200.0],["2014-10-27",6.99,7.275,6.96,7.09,57800.0],["2014-10-28",7.03,7.21,6.917,7.18,37200.0],["2014-10-29",7.21,7.25,6.89,7.1,45800.0],["2014-10-30",7.1,7.11,6.93,7.01,74600.0],["2014-10-31",6.39,6.774,6.15,6.66,289000.0],["2014-11-03",6.65,6.9,6.53,6.66,103800.0],["2014-11-04",6.75,6.9,6.52,6.58,87400.0],["2014-11-05",6.61,6.69,6.5,6.51,88000.0],["2014-11-06",6.45,6.79,6.42,6.75,35700.0],["2014-11-07",6.73,6.73,6.46,6.54,69400.0],["2014-11-10",6.52,6.52,6.29,6.35,58700.0],["2014-11-11",6.39,6.39,6.04,6.07,71300.0],["2014-11-12",6.08,6.6,6.0,6.5,1085800.0],["2014-11-13",6.47,6.86,6.41,6.7,65600.0],["2014-11-14",6.72,6.72,6.35,6.42,40500.0],["2014-11-17",6.45,6.54,6.18,6.3,308500.0],["2014-11-18",6.3,6.38,6.23,6.31,38600.0],["2014-11-19",6.32,6.43,6.19,6.3,37000.0],["2014-11-20",6.29,6.39,6.2,6.24,38900.0],["2014-11-21",6.33,6.37,6.22,6.27,62500.0],["2014-11-24",6.3,6.38,6.21,6.26,111000.0],["2014-11-25",6.25,6.339,6.09,6.2,43700.0],["2014-11-26",6.22,6.29,6.0,6.15,64100.0],["2014-11-28",6.12,6.2,6.05,6.07,18900.0],["2014-12-01",6.05,6.16,5.75,5.76,89400.0],["2014-12-02",5.75,6.01,5.75,5.93,100500.0],["2014-12-03",5.9,6.06,5.86,5.91,33600.0],["2014-12-04",5.89,6.0,5.81,5.83,27000.0],["2014-12-05",5.82,6.0,5.81,5.84,45900.0],["2014-12-08",5.81,5.915,5.65,5.66,162000.0],["2014-12-09",5.62,5.65,5.54,5.65,64800.0],["2014-12-10",5.61,5.61,5.38,5.51,88200.0],["2014-12-11",5.54,5.55,5.481,5.52,51600.0],["2014-12-12",5.45,5.52,5.36,5.37,54400.0],["2014-12-15",5.43,5.49,5.32,5.36,67100.0],["2014-12-16",5.29,5.41,5.21,5.35,965600.0],["2014-12-17",5.31,5.59,5.31,5.56,63100.0],["2014-12-18",5.64,5.81,5.62,5.79,70500.0],["2014-12-19",5.77,6.23,5.672,6.23,182700.0],["2014-12-22",6.21,6.52,6.21,6.51,93300.0],["2014-12-23",6.53,6.96,6.53,6.8,90700.0],["2014-12-24",6.88,6.89,6.407,6.79,110900.0],["2014-12-26",6.83,6.88,6.59,6.86,39400.0],["2014-12-29",6.9,7.03,6.71,6.98,107000.0],["2014-12-30",7.0,7.09,6.77,6.83,132000.0],["2014-12-31",6.87,7.02,6.76,6.93,168800.0],["2015-01-02",6.92,7.2,6.92,7.18,87300.0],["2015-01-05",7.17,7.17,6.76,6.86,106200.0],["2015-01-06",6.99,7.01,6.583,6.76,126800.0],["2015-01-07",6.84,7.0,6.51,6.96,121900.0],["2015-01-08",6.99,7.13,6.97,7.07,86200.0],["2015-01-09",7.08,7.29,6.855,7.24,71200.0],["2015-01-12",7.26,7.73,7.25,7.44,185700.0],["2015-01-13",7.5,7.58,7.25,7.55,227000.0],["2015-01-14",7.51,7.57,7.32,7.39,67200.0],["2015-01-15",7.43,7.51,7.19,7.47,119500.0],["2015-01-16",7.45,7.55,7.14,7.39,116500.0],["2015-01-20",7.41,7.64,7.35,7.57,166000.0],["2015-01-21",7.52,7.6,7.3,7.49,113200.0],["2015-01-22",7.5,7.59,7.4,7.59,61400.0],["2015-01-23",7.58,7.7,7.39,7.52,55500.0],["2015-01-26",7.6,7.6,7.27,7.36,59800.0],["2015-01-27",7.25,7.42,7.12,7.23,86400.0],["2015-01-28",7.21,7.43,7.19,7.22,107000.0],["2015-01-29",7.2,7.361,7.16,7.25,170900.0],["2015-01-30",7.17,7.2,6.67,7.1,125500.0],["2015-02-02",7.16,7.16,6.6,6.94,124900.0],["2015-02-03",6.93,6.93,6.5,6.78,116300.0],["2015-02-04",6.81,7.07,6.75,6.94,106200.0],["2015-02-05",6.99,7.38,6.99,7.26,86300.0],["2015-02-06",7.28,7.37,7.03,7.07,41700.0],["2015-02-09",7.08,7.19,6.67,6.7,17400.0],["2015-02-10",6.73,6.94,6.56,6.91,66500.0],["2015-02-11",7.04,7.23,6.945,7.09,39700.0],["2015-02-12",7.18,7.32,7.05,7.21,56300.0],["2015-02-13",7.26,7.5,7.11,7.17,58300.0],["2015-02-17",7.11,7.35,7.05,7.26,63600.0],["2015-02-18",7.29,7.85,7.29,7.73,310400.0],["2015-02-19",7.76,8.04,7.76,7.89,84100.0],["2015-02-20",7.93,8.09,7.8,7.99,169200.0],["2015-02-23",7.96,8.02,7.815,7.91,64800.0],["2015-02-24",7.85,7.96,7.7,7.88,45300.0],["2015-02-25",7.85,7.98,7.73,7.79,45100.0],["2015-02-26",7.74,7.88,7.7,7.72,55900.0],["2015-02-27",7.7,7.81,7.58,7.61,61200.0],["2015-03-02",7.62,8.14,7.62,8.07,207800.0],["2015-03-03",8.1,8.17,7.744,8.14,83900.0],["2015-03-04",8.12,8.17,7.88,8.12,81800.0],["2015-03-05",8.08,8.12,7.86,8.0,112100.0],["2015-03-06",7.92,8.2,7.89,7.99,156200.0],["2015-03-09",8.06,8.06,7.88,8.01,50000.0],["2015-03-10",8.01,8.01,7.82,7.98,57400.0],["2015-03-11",8.0,8.01,7.91,7.99,27200.0],["2015-03-12",8.0,8.04,7.91,8.02,54000.0],["2015-03-13",8.04,8.05,7.8,7.87,34300.0],["2015-03-16",7.91,8.04,7.91,7.99,42800.0],["2015-03-17",7.96,7.99,7.837,7.95,25300.0],["2015-03-18",7.85,8.0,7.85,7.95,28200.0],["2015-03-19",7.98,8.02,7.68,7.82,125400.0],["2015-03-20",7.86,8.25,7.745,8.25,201400.0],["2015-03-23",8.19,8.45,8.175,8.41,65500.0],["2015-03-24",8.37,8.55,8.27,8.47,90300.0],["2015-03-25",8.57,8.6,8.16,8.33,54400.0],["2015-03-26",8.4,8.49,8.14,8.28,88700.0],["2015-03-27",8.25,8.35,8.1,8.31,79700.0],["2015-03-30",8.33,8.39,8.07,8.12,65800.0],["2015-03-31",8.06,8.06,7.9,8.0,58300.0],["2015-04-01",8.0,8.45,7.8,8.05,74800.0],["2015-04-02",8.02,8.271,7.9,7.98,68800.0],["2015-04-06",7.97,8.2,7.918,8.13,53900.0],["2015-04-07",8.08,8.35,8.08,8.2,44700.0],["2015-04-08",8.17,8.31,8.14,8.22,31900.0],["2015-04-09",8.23,8.38,8.22,8.22,39300.0],["2015-04-10",8.22,8.36,8.22,8.34,45500.0],["2015-04-13",8.29,8.42,8.29,8.4,54400.0],["2015-04-14",8.34,8.41,8.23,8.24,49200.0],["2015-04-15",8.26,8.4,8.227,8.37,54800.0],["2015-04-16",8.34,8.46,8.32,8.37,49400.0],["2015-04-17",8.29,8.35,8.061,8.2,36300.0],["2015-04-20",8.21,8.29,8.095,8.12,31300.0],["2015-04-21",8.21,8.21,8.0,8.1,26200.0],["2015-04-22",8.15,8.3,8.055,8.18,70000.0],["2015-04-23",8.12,8.31,8.09,8.3,35000.0],["2015-04-24",8.33,8.33,8.0,8.09,21800.0],["2015-04-27",8.04,8.09,7.93,8.09,24500.0],["2015-04-28",8.01,8.17,7.97,8.12,20700.0],["2015-04-29",8.04,8.04,7.83,7.85,36000.0],["2015-04-30",7.8,7.87,7.39,7.41,77700.0],["2015-05-01",7.46,7.8,7.32,7.74,48100.0],["2015-05-04",7.72,7.95,7.61,7.91,56500.0],["2015-05-05",7.92,7.99,7.75,7.98,55900.0],["2015-05-06",7.09,8.25,7.09,8.04,101200.0],["2015-05-07",7.81,8.04,7.75,8.04,40400.0],["2015-05-08",8.08,8.26,8.08,8.23,78800.0],["2015-05-11",8.25,8.33,8.05,8.08,50300.0],["2015-05-12",8.07,8.15,7.89,8.04,23700.0],["2015-05-13",8.16,8.19,7.95,7.98,45100.0],["2015-05-14",8.1,8.25,8.0,8.24,38500.0],["2015-05-15",8.14,8.26,8.14,8.18,48600.0],["2015-05-18",8.18,8.37,8.165,8.18,40400.0],["2015-05-19",8.2,8.35,8.094,8.33,105100.0],["2015-05-20",8.36,8.38,8.26,8.26,21800.0],["2015-05-21",8.27,8.4,8.24,8.29,54900.0],["2015-05-22",8.22,8.41,8.22,8.33,68700.0],["2015-05-26",8.18,8.35,8.18,8.3,83000.0],["2015-05-27",8.3,8.54,8.28,8.38,118300.0],["2015-05-28",8.33,8.5,8.32,8.44,85000.0],["2015-05-29",8.46,8.5,8.33,8.38,61000.0],["2015-06-01",8.52,8.52,8.36,8.37,60900.0],["2015-06-02",8.39,8.48,8.264,8.3,42200.0],["2015-06-03",8.2,8.4,8.04,8.3,46700.0],["2015-06-04",8.25,8.34,7.97,8.01,118800.0],["2015-06-05",7.97,8.2,7.93,8.04,173500.0],["2015-06-08",7.98,8.06,7.88,8.0,240600.0],["2015-06-09",8.05,8.11,7.94,8.04,73800.0],["2015-06-10",8.09,8.17,7.96,8.15,47500.0],["2015-06-11",8.13,8.165,8.05,8.14,26500.0],["2015-06-12",8.1,8.14,7.98,8.12,24900.0],["2015-06-15",8.08,8.34,8.06,8.3,100800.0],["2015-06-16",8.3,8.53,8.29,8.49,126200.0],["2015-06-17",8.6,8.6,8.4,8.46,88400.0],["2015-06-18",8.5,8.59,8.36,8.43,112300.0],["2015-06-19",8.32,8.48,8.24,8.32,100600.0],["2015-06-22",8.31,8.49,8.09,8.45,196800.0],["2015-06-23",8.49,8.537,8.232,8.5,153000.0],["2015-06-24",8.52,8.59,8.276,8.47,120700.0],["2015-06-25",8.51,8.52,8.256,8.47,147700.0],["2015-06-26",8.46,8.552,8.228,8.36,642500.0],["2015-06-29",8.25,8.47,8.19,8.19,85900.0],["2015-06-30",8.26,8.476,8.044,8.24,88100.0],["2015-07-01",8.42,8.48,8.16,8.34,154000.0],["2015-07-02",8.35,8.43,8.126,8.25,89300.0],["2015-07-06",8.14,8.326,7.75,8.0,81400.0],["2015-07-07",8.198,8.2,7.851,8.0,65800.0],["2015-07-08",8.0,8.16,7.96,8.03,76400.0],["2015-07-09",8.66,8.66,7.952,8.17,68700.0],["2015-07-10",8.24,8.25,8.1,8.13,82400.0],["2015-07-13",8.2,8.4,8.14,8.36,60300.0],["2015-07-14",8.3,8.5,8.22,8.43,66600.0],["2015-07-15",8.45,8.45,8.308,8.42,31700.0],["2015-07-16",8.5,8.57,8.42,8.44,87400.0],["2015-07-17",8.42,8.7,8.3,8.63,117900.0],["2015-07-20",8.47,8.62,8.24,8.4,119600.0],["2015-07-21",8.34,8.5,8.21,8.49,43800.0],["2015-07-22",8.4,8.5,8.4,8.47,28400.0],["2015-07-23",8.47,8.58,8.34,8.46,56400.0],["2015-07-24",8.41,8.54,7.59,7.78,311300.0],["2015-07-27",7.75,7.8,7.58,7.65,221300.0],["2015-07-28",7.6,7.69,7.45,7.55,130300.0],["2015-07-29",7.5,7.68,7.5,7.57,50300.0],["2015-07-30",7.55,7.795,7.55,7.65,47900.0],["2015-07-31",7.63,7.83,7.63,7.72,49700.0],["2015-08-03",7.75,7.9,7.662,7.78,96000.0],["2015-08-04",7.68,7.83,7.51,7.59,105100.0],["2015-08-05",7.67,8.45,7.01,8.41,329100.0],["2015-08-06",8.44,8.46,8.14,8.15,113100.0],["2015-08-07",8.15,8.3,8.01,8.02,299000.0],["2015-08-10",8.01,8.43,7.76,8.2,211900.0],["2015-08-11",8.09,8.32,8.02,8.32,136700.0],["2015-08-12",8.3,8.63,8.08,8.57,174900.0],["2015-08-13",8.64,8.828,8.41,8.48,93000.0],["2015-08-14",8.43,8.49,8.38,8.44,96800.0],["2015-08-17",8.46,8.5,8.31,8.41,135200.0],["2015-08-18",8.34,8.42,7.85,8.03,48300.0],["2015-08-19",7.99,8.01,7.73,7.77,82100.0],["2015-08-20",7.74,7.74,6.99,7.01,112700.0],["2015-08-21",6.96,7.29,6.885,7.21,120900.0],["2015-08-24",7.0,7.03,6.9,7.03,236700.0],["2015-08-25",7.21,7.26,6.83,7.0,106300.0],["2015-08-26",7.15,7.33,6.68,7.29,155800.0],["2015-08-27",7.35,7.38,7.05,7.21,162500.0],["2015-08-28",7.21,7.21,6.94,7.15,71200.0],["2015-08-31",6.9,7.14,6.9,7.0,74000.0],["2015-09-01",6.86,6.99,6.74,6.83,86100.0],["2015-09-02",6.88,7.2,6.88,7.18,57200.0],["2015-09-03",7.15,7.41,7.075,7.26,73100.0],["2015-09-04",7.17,7.3,7.1,7.19,91000.0],["2015-09-08",7.3,7.54,7.22,7.46,76300.0],["2015-09-09",7.5,7.68,7.4,7.44,63500.0],["2015-09-10",7.4,7.731,7.4,7.68,41400.0],["2015-09-11",7.61,7.8,7.6,7.76,52600.0],["2015-09-14",7.7,8.03,7.7,8.01,60300.0],["2015-09-15",7.93,8.13,7.57,7.72,70000.0],["2015-09-16",7.74,7.85,7.57,7.83,36600.0],["2015-09-17",7.79,8.23,7.78,8.16,119300.0],["2015-09-18",8.03,8.33,8.0,8.06,217200.0],["2015-09-21",8.15,8.266,7.97,8.16,51600.0],["2015-09-22",8.05,8.3,8.03,8.22,71000.0],["2015-09-23",8.2,8.29,8.1,8.15,51000.0],["2015-09-24",8.1,8.27,8.1,8.22,61900.0],["2015-09-25",8.3,8.37,8.108,8.25,124500.0],["2015-09-28",8.26,8.26,8.04,8.05,127600.0],["2015-09-29",8.1,8.1,7.66,7.71,113300.0],["2015-09-30",7.75,7.84,7.51,7.55,110900.0],["2015-10-01",7.57,7.67,7.46,7.52,110100.0],["2015-10-02",7.49,7.61,7.19,7.57,65500.0],["2015-10-05",7.61,7.768,7.51,7.64,92300.0],["2015-10-06",7.57,7.62,7.23,7.31,101900.0],["2015-10-07",7.38,7.59,7.3,7.59,73200.0],["2015-10-08",7.6,7.73,7.51,7.73,59300.0],["2015-10-09",7.78,7.78,7.54,7.66,99000.0],["2015-10-12",7.62,7.7,7.55,7.68,37400.0],["2015-10-13",7.67,7.8,7.45,7.49,44400.0],["2015-10-14",7.57,7.73,7.47,7.5,120800.0],["2015-10-15",7.55,7.725,7.5,7.65,108700.0],["2015-10-16",7.7,7.7,7.28,7.28,47400.0],["2015-10-19",7.23,7.385,6.99,7.22,77600.0],["2015-10-20",7.18,7.35,7.18,7.32,36600.0],["2015-10-21",7.26,7.3,6.89,6.91,144600.0],["2015-10-22",6.99,7.0,6.87,6.93,86300.0],["2015-10-23",6.97,6.98,6.73,6.86,35800.0],["2015-10-26",6.81,7.09,6.64,6.81,46500.0],["2015-10-27",6.82,6.82,6.55,6.64,188000.0],["2015-10-28",6.67,6.71,6.39,6.4,115500.0],["2015-10-29",6.5,6.59,6.27,6.4,138500.0],["2015-10-30",6.42,6.66,6.4,6.57,97000.0],["2015-11-02",6.55,7.0,6.4,7.0,89200.0],["2015-11-03",6.97,7.05,6.88,6.97,78100.0],["2015-11-04",7.17,7.55,7.17,7.49,208300.0],["2015-11-05",7.5,7.66,7.21,7.42,112100.0],["2015-11-06",7.38,7.47,7.29,7.44,85400.0],["2015-11-09",7.45,7.655,7.35,7.59,166100.0],["2015-11-10",7.58,7.64,7.46,7.49,49100.0],["2015-11-11",7.51,7.6,7.24,7.25,65400.0],["2015-11-12",7.31,7.38,7.24,7.34,65700.0],["2015-11-13",7.3,7.49,7.23,7.27,84900.0],["2015-11-16",7.3,7.375,7.08,7.28,68900.0],["2015-11-17",7.33,7.43,7.28,7.41,85500.0],["2015-11-18",7.41,7.63,7.39,7.58,100800.0],["2015-11-19",7.61,7.75,7.58,7.62,112400.0],["2015-11-20",7.65,7.7,7.49,7.55,89100.0],["2015-11-23",7.56,8.16,7.5,8.12,126800.0],["2015-11-24",8.07,8.35,8.04,8.3,110600.0],["2015-11-25",8.31,8.47,8.12,8.19,52900.0],["2015-11-27",8.24,8.24,7.99,8.08,20700.0],["2015-11-30",8.18,8.33,8.08,8.18,105100.0],["2015-12-01",8.27,8.5,8.16,8.47,69600.0],["2015-12-02",8.3,8.62,8.3,8.51,38900.0],["2015-12-03",8.46,8.76,8.3,8.45,68700.0],["2015-12-04",8.38,8.71,8.24,8.63,40800.0],["2015-12-07",8.59,8.71,8.53,8.63,35500.0],["2015-12-08",8.55,8.75,8.55,8.7,92400.0],["2015-12-09",8.65,8.89,8.65,8.7,42200.0],["2015-12-10",8.7,8.83,8.58,8.69,32500.0],["2015-12-11",8.55,8.7,8.18,8.21,43500.0],["2015-12-14",8.19,8.38,8.19,8.28,89200.0],["2015-12-15",8.34,8.5,8.18,8.45,88000.0],["2015-12-16",8.48,8.57,8.39,8.49,40500.0],["2015-12-17",8.53,8.665,8.47,8.49,46400.0],["2015-12-18",8.45,8.61,8.43,8.53,162100.0],["2015-12-21",8.57,9.0,8.57,8.93,62400.0],["2015-12-22",8.94,9.28,8.765,9.03,104000.0],["2015-12-23",9.11,9.39,9.11,9.38,59600.0],["2015-12-24",9.3,9.6,9.02,9.46,32200.0],["2015-12-28",9.47,9.73,9.38,9.7,86300.0],["2015-12-29",9.8,9.95,9.72,9.85,104800.0],["2015-12-30",9.85,9.95,9.72,9.9,65100.0],["2015-12-31",9.94,9.94,9.71,9.76,86400.0],["2016-01-04",9.57,9.86,9.28,9.3,132500.0],["2016-01-05",9.3,9.44,9.23,9.27,100300.0],["2016-01-06",9.11,9.4,8.8,8.92,122000.0],["2016-01-07",8.78,8.88,8.61,8.62,116000.0],["2016-01-08",8.65,8.8,8.49,8.5,96300.0],["2016-01-11",8.51,8.86,8.5,8.69,122500.0],["2016-01-12",8.7,8.8,8.42,8.49,74300.0],["2016-01-13",8.49,8.56,8.21,8.25,106300.0],["2016-01-14",8.3,8.5,8.11,8.35,129600.0],["2016-01-15",8.14,8.23,8.0,8.16,125100.0],["2016-01-19",8.2,8.205,7.66,7.85,117900.0],["2016-01-20",7.74,8.3,7.61,8.02,169200.0],["2016-01-21",8.01,8.13,7.78,8.02,142100.0],["2016-01-22",8.1,8.19,7.97,8.0,140200.0],["2016-01-25",7.96,8.02,7.75,7.82,57900.0],["2016-01-26",7.82,8.06,7.76,8.0,66000.0],["2016-01-27",8.0,8.0,7.84,7.88,50600.0],["2016-01-28",7.94,8.11,7.85,8.04,107700.0],["2016-01-29",8.05,8.355,8.05,8.31,111200.0],["2016-02-01",8.25,8.36,8.01,8.3,121800.0],["2016-02-02",8.21,8.32,8.16,8.26,99700.0],["2016-02-03",8.35,8.62,8.28,8.56,55800.0],["2016-02-04",8.56,8.85,8.53,8.69,63100.0],["2016-02-05",8.69,8.77,8.37,8.57,126100.0],["2016-02-08",8.57,8.57,8.23,8.51,112700.0],["2016-02-09",8.39,8.7,8.3,8.63,95900.0],["2016-02-10",8.66,8.88,8.47,8.5,79700.0],["2016-02-11",8.3,8.55,8.26,8.37,44800.0],["2016-02-12",8.3,9.75,8.3,9.64,178800.0],["2016-02-16",9.5,9.7,9.4,9.66,168700.0],["2016-02-17",9.5,9.82,9.5,9.73,217400.0],["2016-02-18",9.71,9.84,9.42,9.49,107300.0],["2016-02-19",9.42,9.55,9.35,9.39,100300.0],["2016-02-22",9.41,9.55,9.139,9.18,89000.0],["2016-02-23",9.06,9.15,8.66,8.71,117300.0],["2016-02-24",8.63,9.01,8.61,8.9,70400.0],["2016-02-25",8.98,9.3,8.91,9.07,71100.0],["2016-02-26",9.01,9.3,8.86,9.15,71600.0],["2016-02-29",9.04,9.22,9.03,9.08,96300.0],["2016-03-01",9.13,9.5,9.05,9.47,117400.0],["2016-03-02",9.43,9.59,9.37,9.51,58100.0],["2016-03-03",9.54,9.75,9.45,9.59,74100.0],["2016-03-04",9.63,9.7,9.45,9.45,49800.0],["2016-03-07",9.4,9.68,9.4,9.49,37400.0],["2016-03-08",9.47,9.6,9.38,9.45,45500.0],["2016-03-09",9.38,9.65,9.38,9.47,52100.0],["2016-03-10",9.47,9.55,9.45,9.51,47900.0],["2016-03-11",9.56,9.85,9.45,9.69,72000.0],["2016-03-14",9.7,9.81,9.53,9.62,37200.0],["2016-03-15",9.68,9.68,9.45,9.46,49100.0],["2016-03-16",9.44,9.53,9.28,9.51,27900.0],["2016-03-17",9.41,9.555,9.26,9.49,32700.0],["2016-03-18",9.55,9.73,9.31,9.58,74600.0],["2016-03-21",9.57,9.62,9.34,9.46,25500.0],["2016-03-22",9.38,9.56,9.15,9.5,83000.0],["2016-03-23",9.54,9.74,9.34,9.35,67700.0],["2016-03-24",9.27,9.46,9.26,9.36,24200.0],["2016-03-28",9.4,9.48,9.25,9.29,28900.0],["2016-03-29",9.3,9.73,9.3,9.67,60700.0],["2016-03-30",9.67,9.75,9.62,9.64,77400.0],["2016-03-31",9.69,10.0,9.68,9.85,109000.0],["2016-04-01",9.82,9.83,9.58,9.71,93700.0],["2016-04-04",9.72,9.77,9.54,9.66,33700.0],["2016-04-05",9.65,9.662,9.42,9.56,30200.0],["2016-04-06",9.59,9.68,9.42,9.61,21000.0],["2016-04-07",9.52,9.59,9.385,9.54,38500.0],["2016-04-08",9.64,9.65,9.515,9.59,13400.0],["2016-04-11",9.65,9.84,9.53,9.78,64700.0],["2016-04-12",9.74,9.99,9.67,9.93,65000.0],["2016-04-13",10.0,10.79,9.75,10.7,170700.0],["2016-04-14",10.76,11.86,10.76,11.71,316300.0],["2016-04-15",11.85,11.91,11.39,11.67,81900.0],["2016-04-18",11.64,12.1,11.5,11.89,159200.0],["2016-04-19",11.86,12.12,11.86,12.06,204400.0],["2016-04-20",12.2,12.44,11.82,12.26,129300.0],["2016-04-21",12.22,12.6,12.18,12.36,101900.0],["2016-04-22",12.49,12.61,12.272,12.56,52200.0],["2016-04-25",12.4,12.52,12.21,12.39,80900.0],["2016-04-26",12.54,13.07,12.41,12.89,69300.0],["2016-04-27",13.02,13.02,12.6,12.66,53600.0],["2016-04-28",12.59,12.95,12.44,12.56,77800.0],["2016-04-29",12.63,12.66,12.3,12.47,89900.0],["2016-05-02",12.56,12.63,12.28,12.55,104500.0],["2016-05-03",12.51,12.81,12.5,12.57,55600.0],["2016-05-04",12.62,12.89,12.34,12.74,92700.0],["2016-05-05",12.9,12.97,12.45,12.75,226300.0],["2016-05-06",13.12,14.885,13.01,14.4,499200.0],["2016-05-09",14.35,15.23,14.252,15.15,483400.0],["2016-05-10",14.49,15.17,14.1,15.06,852900.0],["2016-05-11",15.1,15.63,14.91,15.28,171200.0],["2016-05-12",15.3,15.75,15.25,15.75,357500.0],["2016-05-13",15.75,16.25,15.5,15.75,242800.0],["2016-05-16",15.45,15.99,15.406,15.6,150300.0],["2016-05-17",15.54,15.54,14.53,14.67,260800.0],["2016-05-18",14.54,15.2,14.54,15.2,116500.0],["2016-05-19",15.2,15.49,15.15,15.46,99800.0],["2016-05-20",15.5,15.97,15.5,15.92,367000.0],["2016-05-23",15.77,15.93,15.31,15.7,160000.0],["2016-05-24",15.79,15.923,15.57,15.65,168400.0],["2016-05-25",15.85,15.95,15.5,15.77,216400.0],["2016-05-26",15.5,15.65,14.79,15.12,242800.0],["2016-05-27",15.01,15.22,14.7,14.74,129400.0],["2016-05-31",14.74,15.12,14.5,15.12,384500.0],["2016-06-01",14.85,14.85,14.15,14.36,200600.0],["2016-06-02",14.28,14.3,13.77,13.83,197000.0],["2016-06-03",13.74,13.89,13.5,13.78,155300.0],["2016-06-06",13.82,13.91,13.33,13.35,221800.0],["2016-06-07",13.5,13.57,12.93,13.18,247600.0],["2016-06-08",13.2,13.72,13.15,13.28,455200.0],["2016-06-09",13.13,13.32,12.88,12.93,147700.0],["2016-06-10",12.94,13.0,12.55,12.86,310900.0],["2016-06-13",12.82,12.95,12.5,12.67,165300.0],["2016-06-14",12.6,13.32,12.59,13.17,207300.0],["2016-06-15",13.09,13.25,13.0,13.0,53800.0],["2016-06-16",13.02,13.02,12.845,12.98,55100.0],["2016-06-17",12.98,12.98,12.98,12.98,0.0],["2016-06-20",12.93,13.22,12.72,12.76,93300.0],["2016-06-21",12.8,13.1,12.8,13.04,115600.0],["2016-06-22",12.94,13.18,12.79,12.91,75200.0],["2016-06-23",12.91,13.04,12.79,13.02,62100.0],["2016-06-24",12.21,12.89,12.21,12.85,328200.0],["2016-06-27",12.41,12.69,12.35,12.58,98500.0],["2016-06-28",12.62,12.93,12.48,12.72,73400.0],["2016-06-29",12.9,13.45,12.74,13.03,95400.0],["2016-06-30",13.15,13.36,12.99,13.25,120800.0],["2016-07-01",13.25,13.79,13.25,13.52,64300.0],["2016-07-05",13.54,13.77,13.17,13.71,97500.0],["2016-07-06",13.8,14.31,13.73,14.17,71900.0],["2016-07-07",14.27,14.82,14.07,14.28,91600.0],["2016-07-08",14.48,15.0,14.32,14.78,154900.0],["2016-07-11",14.89,14.89,14.33,14.39,108500.0],["2016-07-12",14.82,14.82,14.2,14.21,69100.0],["2016-07-13",14.27,14.49,13.84,14.36,45400.0],["2016-07-14",14.43,14.6,14.22,14.43,42100.0],["2016-07-15",14.53,14.87,14.38,14.69,124300.0],["2016-07-18",14.61,15.33,14.351,15.21,333800.0],["2016-07-19",16.18,16.44,15.32,15.34,348100.0],["2016-07-20",15.81,15.81,15.21,15.23,88200.0],["2016-07-21",15.35,15.4,15.065,15.28,111800.0],["2016-07-22",15.3,15.58,15.18,15.46,56300.0],["2016-07-25",15.49,15.61,15.02,15.19,131400.0],["2016-07-26",15.26,15.515,14.91,15.1,112800.0],["2016-07-27",15.1,15.35,14.84,14.89,103700.0],["2016-07-28",14.81,15.07,14.81,14.93,65300.0],["2016-07-29",14.94,15.49,14.761,15.08,170700.0],["2016-08-01",15.06,15.31,14.81,15.08,169000.0],["2016-08-02",15.07,15.95,15.04,15.72,234200.0],["2016-08-03",16.88,16.88,14.9,15.04,360100.0],["2016-08-04",15.17,15.6,14.944,15.0,128800.0],["2016-08-05",15.0,15.08,14.71,14.99,122500.0],["2016-08-08",14.93,15.01,14.91,14.95,60200.0],["2016-08-09",14.95,15.09,14.92,15.01,86400.0],["2016-08-10",14.97,15.04,14.945,14.97,70800.0],["2016-08-11",15.0,15.31,14.93,14.95,97600.0],["2016-08-12",14.93,14.94,14.41,14.66,68700.0],["2016-08-15",14.6,14.91,14.554,14.87,80400.0],["2016-08-16",14.87,15.04,14.665,14.98,154900.0],["2016-08-17",14.98,14.99,14.67,14.8,47200.0],["2016-08-18",14.73,14.98,14.72,14.93,48600.0],["2016-08-19",14.86,14.99,14.61,14.71,64200.0],["2016-08-22",14.77,15.0,14.55,14.86,106400.0],["2016-08-23",14.96,14.96,14.58,14.7,66500.0],["2016-08-24",14.63,14.8,14.55,14.7,52700.0],["2016-08-25",14.71,15.14,14.71,14.88,59200.0],["2016-08-26",14.79,15.11,14.735,14.91,65300.0],["2016-08-29",14.95,15.124,14.75,14.79,46000.0],["2016-08-30",14.73,15.05,14.127,15.03,79500.0],["2016-08-31",14.98,15.04,14.965,15.03,46700.0],["2016-09-01",15.03,15.19,14.99,15.01,48100.0],["2016-09-02",15.09,15.33,15.0,15.04,47900.0],["2016-09-06",15.03,15.27,15.03,15.18,30100.0],["2016-09-07",15.24,15.685,15.01,15.29,393300.0],["2016-09-08",15.35,16.26,15.35,15.97,385600.0],["2016-09-09",15.82,16.55,15.79,16.07,190800.0],["2016-09-12",15.93,16.87,15.861,16.83,128800.0],["2016-09-13",16.755,17.275,16.35,16.65,247400.0],["2016-09-14",16.63,16.84,16.53,16.79,70800.0],["2016-09-15",16.86,17.68,16.75,16.79,182600.0],["2016-09-16",16.9,17.02,16.23,16.27,137400.0],["2016-09-19",16.22,16.67,16.07,16.32,62100.0],["2016-09-20",16.28,16.43,15.971,16.14,132600.0],["2016-09-21",16.09,16.79,16.09,16.74,68400.0],["2016-09-22",16.83,17.16,16.58,16.93,66000.0],["2016-09-23",16.97,16.98,16.5,16.61,88100.0],["2016-09-26",16.61,16.74,16.255,16.32,51100.0],["2016-09-27",16.37,16.92,16.37,16.72,111900.0],["2016-09-28",16.84,17.12,16.58,16.87,41700.0],["2016-09-29",16.822,16.99,16.36,16.38,89500.0],["2016-09-30",16.49,17.03,16.38,16.9,137000.0],["2016-10-03",16.75,16.88,16.4,16.51,354700.0],["2016-10-04",16.5,16.572,16.0,16.06,107400.0],["2016-10-05",15.98,16.41,15.66,15.98,67900.0],["2016-10-06",15.92,16.09,15.85,16.07,77100.0],["2016-10-07",15.98,16.25,15.91,16.04,59700.0],["2016-10-10",16.04,16.665,16.04,16.29,77600.0],["2016-10-11",16.25,16.38,15.91,16.07,59500.0],["2016-10-12",15.99,16.21,15.86,15.99,38100.0],["2016-10-13",15.86,16.05,15.056,15.95,138900.0],["2016-10-14",15.99,16.68,15.96,16.52,119300.0],["2016-10-17",16.54,17.35,16.466,16.83,134100.0],["2016-10-18",16.85,16.91,16.39,16.44,110800.0],["2016-10-19",16.47,16.47,16.1,16.18,32900.0],["2016-10-20",16.19,16.28,16.03,16.22,59900.0],["2016-10-21",16.16,16.25,15.82,16.01,94200.0],["2016-10-24",16.0,16.412,15.93,16.27,47200.0],["2016-10-25",16.26,16.4,16.16,16.31,85500.0],["2016-10-26",16.33,16.33,16.13,16.23,95300.0],["2016-10-27",16.33,16.56,16.21,16.23,40400.0],["2016-10-28",16.18,16.27,16.0,16.01,91400.0],["2016-10-31",16.0,16.38,16.0,16.19,151200.0],["2016-11-01",16.3,16.42,15.24,15.56,128000.0],["2016-11-02",14.5,15.36,14.05,14.94,286900.0],["2016-11-03",15.06,15.19,14.77,14.97,186200.0],["2016-11-04",15.14,15.61,14.98,15.06,70300.0],["2016-11-07",15.4,15.6,14.72,14.81,98100.0],["2016-11-08",14.71,15.26,14.64,14.75,71900.0],["2016-11-09",14.92,15.52,14.46,15.45,109200.0],["2016-11-10",15.42,16.18,14.96,16.15,98300.0],["2016-11-11",16.0,17.35,16.0,17.18,173000.0],["2016-11-14",17.36,17.489,16.48,16.76,109100.0],["2016-11-15",16.75,16.99,16.35,16.52,77400.0],["2016-11-16",16.52,16.6,16.42,16.5,125100.0],["2016-11-17",16.53,16.8,16.48,16.75,78700.0],["2016-11-18",16.8,16.8,16.495,16.65,64100.0],["2016-11-21",16.8,16.9,16.55,16.73,27500.0],["2016-11-22",16.72,17.0,16.72,16.99,51900.0],["2016-11-23",16.95,17.16,16.652,16.75,91600.0],["2016-11-25",16.75,16.89,16.68,16.73,15600.0],["2016-11-28",16.68,16.94,16.68,16.86,35800.0],["2016-11-29",16.77,17.0,16.765,16.89,191000.0],["2016-11-30",16.82,17.08,16.585,16.65,259000.0],["2016-12-01",16.74,17.037,16.06,16.49,98700.0],["2016-12-02",16.41,16.66,15.52,15.53,96800.0],["2016-12-05",15.65,15.88,15.54,15.86,58200.0],["2016-12-06",15.97,16.13,15.525,15.65,57400.0],["2016-12-07",15.62,15.69,15.42,15.66,76800.0],["2016-12-08",15.74,16.25,15.57,15.86,144200.0],["2016-12-09",15.86,16.61,15.74,16.43,46200.0],["2016-12-12",16.46,16.61,16.32,16.51,54500.0],["2016-12-13",16.54,16.55,16.2,16.23,39800.0],["2016-12-14",16.14,16.24,15.86,15.9,58900.0],["2016-12-15",16.05,16.17,15.93,15.99,104100.0],["2016-12-16",15.96,16.19,15.7,15.77,101100.0],["2016-12-19",15.76,15.94,15.38,15.6,54000.0],["2016-12-20",15.62,16.04,15.62,16.02,47700.0],["2016-12-21",15.87,16.165,15.56,15.77,174100.0],["2016-12-22",15.79,16.02,15.67,15.73,49500.0],["2016-12-23",15.72,15.89,15.5,15.65,29100.0],["2016-12-27",15.57,15.92,15.57,15.8,14100.0],["2016-12-28",15.84,15.965,15.5,15.65,49200.0],["2016-12-29",15.51,15.93,15.51,15.79,27900.0],["2016-12-30",15.84,15.995,15.43,15.52,89100.0],["2017-01-03",15.62,15.71,15.41,15.69,101000.0],["2017-01-04",15.76,16.38,15.702,15.9,82500.0],["2017-01-05",16.0,16.02,15.675,15.89,75600.0],["2017-01-06",15.94,16.16,15.77,16.07,50400.0],["2017-01-09",16.2,16.2,15.72,15.72,55600.0],["2017-01-10",15.75,15.78,15.2,15.24,118300.0],["2017-01-11",15.2,15.2,14.64,14.7,175500.0],["2017-01-12",14.81,14.89,13.83,14.09,297100.0],["2017-01-13",14.21,14.812,14.0,14.25,273200.0],["2017-01-17",14.1,14.16,13.77,13.91,177100.0],["2017-01-18",13.83,14.2,13.71,14.06,71200.0],["2017-01-19",14.11,14.12,13.91,13.92,54500.0],["2017-01-20",14.0,14.28,13.97,14.23,49600.0],["2017-01-23",14.23,14.47,14.08,14.44,69800.0],["2017-01-24",14.47,15.09,14.47,15.02,194700.0],["2017-01-25",15.16,15.54,15.16,15.5,39600.0],["2017-01-26",15.57,15.88,15.4,15.85,48400.0],["2017-01-27",15.84,16.24,15.71,16.18,49300.0],["2017-01-30",16.1,16.115,15.78,15.98,46700.0],["2017-01-31",15.96,16.07,15.69,15.99,56600.0],["2017-02-01",16.13,16.22,15.84,16.1,45500.0],["2017-02-02",16.02,16.13,15.84,16.07,36800.0],["2017-02-03",16.23,16.43,16.23,16.43,41500.0],["2017-02-06",16.47,16.57,16.36,16.42,82700.0],["2017-02-07",16.48,16.69,16.22,16.36,54800.0],["2017-02-08",15.99,16.47,15.99,16.26,50700.0],["2017-02-09",16.14,16.97,16.14,16.84,65800.0],["2017-02-10",16.55,17.093,16.55,16.84,89000.0],["2017-02-13",16.9,16.9,16.46,16.5,71300.0],["2017-02-14",16.74,16.75,16.38,16.53,87900.0],["2017-02-15",14.5,17.705,14.5,16.99,470400.0],["2017-02-16",16.9,17.01,16.3,16.4,193400.0],["2017-02-17",16.49,16.49,15.95,16.13,162300.0],["2017-02-21",16.01,16.25,15.97,16.06,85200.0],["2017-02-22",15.85,16.2,15.73,16.0,166200.0],["2017-02-23",15.94,16.3,15.818,16.18,247500.0],["2017-02-24",16.25,16.69,16.18,16.27,112000.0],["2017-02-27",16.17,16.28,15.35,15.71,154000.0],["2017-02-28",15.54,15.67,15.4,15.55,292300.0],["2017-03-01",15.71,15.95,15.38,15.54,262500.0],["2017-03-02",15.48,15.592,15.106,15.33,67600.0],["2017-03-03",15.26,15.6,14.91,15.07,124500.0],["2017-03-06",14.93,15.06,14.69,14.77,122100.0],["2017-03-07",14.68,14.86,14.29,14.51,626300.0],["2017-03-08",14.55,14.68,14.17,14.24,104800.0],["2017-03-09",14.35,14.54,14.23,14.25,47700.0],["2017-03-10",14.29,14.3,13.95,14.17,96100.0],["2017-03-13",14.17,14.4,14.13,14.2,38100.0],["2017-03-14",14.1,14.27,14.1,14.22,63500.0],["2017-03-15",14.24,14.42,14.18,14.37,164600.0],["2017-03-16",14.38,14.97,14.3,14.77,181400.0],["2017-03-17",14.68,14.9,14.63,14.79,77900.0],["2017-03-20",14.79,15.0,14.57,14.85,138100.0],["2017-03-21",14.89,15.12,14.575,14.65,187500.0],["2017-03-22",14.56,14.658,13.9,14.25,173400.0],["2017-03-23",14.42,14.59,14.29,14.4,54600.0],["2017-03-24",14.41,14.48,14.35,14.37,112100.0],["2017-03-27",14.17,14.285,14.08,14.21,86200.0],["2017-03-28",14.12,14.5,13.88,14.21,146500.0],["2017-03-29",14.17,14.33,13.99,14.2,71200.0],["2017-03-30",14.2,14.31,14.16,14.17,27900.0],["2017-03-31",14.22,14.425,14.01,14.22,260400.0],["2017-04-03",14.23,14.515,14.23,14.39,154900.0],["2017-04-04",14.44,14.62,14.37,14.48,196600.0],["2017-04-05",14.55,14.625,14.31,14.43,156600.0],["2017-04-06",14.52,15.08,14.365,14.74,144800.0],["2017-04-07",14.78,15.11,14.51,14.81,83300.0],["2017-04-10",14.9,14.91,14.68,14.76,37700.0],["2017-04-11",14.75,14.83,14.61,14.75,22800.0],["2017-04-12",14.72,14.74,14.49,14.65,45400.0],["2017-04-13",14.62,14.62,14.3,14.46,55000.0],["2017-04-17",14.45,14.56,14.27,14.45,70800.0],["2017-04-18",14.4,14.71,14.4,14.63,66800.0],["2017-04-19",14.7,14.91,14.68,14.73,75300.0],["2017-04-20",14.78,14.95,14.73,14.84,30900.0],["2017-04-21",14.88,15.5,14.866,15.34,78200.0],["2017-04-24",15.55,15.65,15.4,15.44,47200.0],["2017-04-25",15.6,15.81,15.49,15.7,98800.0],["2017-04-26",15.71,16.082,15.66,15.79,58600.0],["2017-04-27",15.75,16.1,15.75,15.87,65200.0],["2017-04-28",15.85,16.07,15.85,15.89,142000.0],["2017-05-01",16.0,16.35,15.97,16.25,109900.0],["2017-05-02",16.3,16.69,16.04,16.48,150500.0],["2017-05-03",15.66,17.08,15.66,16.4,176200.0],["2017-05-04",16.3,18.11,15.83,17.97,295400.0],["2017-05-05",17.32,17.4,16.83,17.01,190800.0],["2017-05-08",16.96,17.24,16.765,16.82,137100.0],["2017-05-09",16.81,16.82,16.5,16.64,91600.0],["2017-05-10",16.59,16.69,16.47,16.56,85300.0],["2017-05-11",16.54,16.58,16.42,16.48,99400.0],["2017-05-12",16.44,16.91,16.27,16.84,86500.0],["2017-05-15",16.92,16.965,16.64,16.93,92500.0],["2017-05-16",16.95,16.97,16.55,16.94,67900.0],["2017-05-17",16.78,16.88,16.51,16.8,157400.0],["2017-05-18",16.73,17.5,16.51,17.05,238400.0],["2017-05-19",17.02,17.22,16.83,16.85,173100.0],["2017-05-22",16.83,17.21,16.83,16.95,68200.0],["2017-05-23",16.98,17.13,16.88,16.98,88000.0],["2017-05-24",17.14,17.24,16.98,17.02,161500.0],["2017-05-25",17.07,17.27,17.05,17.18,127800.0],["2017-05-26",17.36,18.9,17.3,18.83,485600.0],["2017-05-30",18.92,20.19,18.8,20.05,506200.0],["2017-05-31",20.0,20.61,19.54,20.34,242100.0],["2017-06-01",20.35,20.98,20.121,20.97,170000.0],["2017-06-02",20.8,21.74,20.79,21.66,248800.0],["2017-06-05",21.6,21.72,21.046,21.48,200200.0],["2017-06-06",21.6,21.6,20.86,20.97,138700.0],["2017-06-07",20.97,21.41,20.97,21.35,88400.0],["2017-06-08",21.44,21.71,21.278,21.4,125000.0],["2017-06-09",21.42,21.9,21.35,21.42,96000.0],["2017-06-12",21.39,21.9,21.19,21.32,118900.0],["2017-06-13",21.35,21.35,20.96,21.19,121600.0],["2017-06-14",21.21,21.23,20.54,20.93,193700.0],["2017-06-15",21.0,21.15,20.35,20.8,154400.0],["2017-06-16",20.63,21.07,20.38,20.48,196700.0],["2017-06-19",20.55,20.75,20.38,20.57,113500.0],["2017-06-20",20.55,21.03,20.42,20.82,116100.0],["2017-06-21",20.85,21.25,20.835,21.04,127200.0],["2017-06-22",21.5,21.71,20.89,21.25,98700.0],["2017-06-23",21.32,22.44,20.905,22.3,1260700.0],["2017-06-26",22.44,23.0,21.93,22.62,254200.0],["2017-06-27",23.23,23.23,22.22,22.63,153700.0],["2017-06-28",22.72,23.18,22.15,23.16,123100.0],["2017-06-29",23.25,23.25,21.97,22.36,178100.0],["2017-06-30",22.58,23.405,21.97,22.38,139700.0],["2017-07-03",22.63,22.76,22.04,22.41,58800.0],["2017-07-05",22.36,22.5,21.91,22.4,98300.0],["2017-07-06",22.2,22.83,21.95,22.23,105500.0],["2017-07-07",22.17,22.56,22.05,22.2,102700.0],["2017-07-10",22.19,22.42,22.0,22.06,79700.0],["2017-07-11",22.04,22.4,21.76,22.11,119200.0],["2017-07-12",22.13,23.89,21.86,22.94,233800.0],["2017-07-13",23.03,23.47,22.63,22.93,82400.0],["2017-07-14",22.9,23.6,22.68,22.75,89100.0],["2017-07-17",22.85,22.92,22.51,22.69,88200.0],["2017-07-18",22.63,22.8,22.327,22.62,89500.0],["2017-07-19",22.81,22.84,22.52,22.65,88900.0],["2017-07-20",22.66,22.713,22.27,22.3,140300.0],["2017-07-21",22.72,22.72,22.08,22.49,145500.0],["2017-07-24",22.53,23.86,22.47,23.74,172300.0],["2017-07-25",23.68,23.86,23.31,23.72,70900.0],["2017-07-26",23.77,24.19,23.458,23.68,91600.0],["2017-07-27",23.78,24.65,23.7,24.64,207900.0],["2017-07-28",24.4,24.59,23.61,24.37,104800.0],["2017-07-31",24.46,24.92,23.75,23.82,112800.0],["2017-08-01",24.02,24.02,23.13,23.3,262600.0],["2017-08-02",25.0,25.0,22.39,23.87,341200.0],["2017-08-03",23.81,24.285,23.21,23.24,84900.0],["2017-08-04",23.2,23.27,22.8,23.15,174300.0],["2017-08-07",23.05,23.12,22.66,22.89,125900.0],["2017-08-08",22.83,22.95,22.62,22.81,92300.0],["2017-08-09",22.59,22.9,22.455,22.6,139300.0],["2017-08-10",22.52,22.62,22.28,22.4,136700.0],["2017-08-11",22.56,22.74,22.25,22.5,76200.0],["2017-08-14",22.5,22.925,22.5,22.87,119500.0],["2017-08-15",23.07,23.07,22.52,22.57,51900.0],["2017-08-16",22.71,22.88,22.55,22.56,51100.0],["2017-08-17",22.43,22.57,22.07,22.27,90000.0],["2017-08-18",22.11,22.33,22.045,22.1,70800.0],["2017-08-21",22.1,22.44,21.93,22.22,53100.0],["2017-08-22",22.33,22.73,22.18,22.67,73100.0],["2017-08-23",22.62,22.845,22.51,22.74,46300.0],["2017-08-24",22.56,22.56,22.17,22.27,152800.0],["2017-08-25",22.25,22.8,21.734,21.86,172800.0],["2017-08-28",22.06,22.7,21.54,22.64,174000.0],["2017-08-29",22.77,22.79,22.14,22.5,168600.0],["2017-08-30",22.63,22.68,21.85,22.27,110400.0],["2017-08-31",22.44,22.44,21.76,21.88,238000.0],["2017-09-01",21.9,21.99,21.33,21.715,173800.0],["2017-09-05",21.68,21.68,21.15,21.19,158200.0],["2017-09-06",21.24,21.39,20.8,21.16,182000.0],["2017-09-07",21.13,21.355,20.52,21.0,176400.0],["2017-09-08",20.89,22.01,20.83,21.97,179400.0],["2017-09-11",22.22,22.65,21.78,22.53,120900.0],["2017-09-12",22.54,22.84,22.21,22.33,103600.0],["2017-09-13",22.34,22.785,22.26,22.73,136700.0],["2017-09-14",22.87,23.398,22.58,22.86,142800.0],["2017-09-15",22.9,23.39,22.44,23.26,464600.0],["2017-09-18",23.39,23.88,23.08,23.14,198900.0],["2017-09-19",23.14,23.36,23.11,23.25,241000.0],["2017-09-20",23.26,23.78,23.26,23.5,125000.0],["2017-09-21",23.6,23.89,23.5,23.68,121000.0],["2017-09-22",23.83,23.83,23.455,23.65,95600.0],["2017-09-25",23.7,24.34,23.64,24.27,252400.0],["2017-09-26",24.48,25.51,24.03,25.42,235400.0],["2017-09-27",25.42,26.94,25.42,26.93,250300.0],["2017-09-28",27.0,27.0,25.82,26.42,278000.0],["2017-09-29",26.24,26.72,26.16,26.41,141200.0],["2017-10-02",26.6,26.6,25.426,26.08,228800.0],["2017-10-03",26.0,26.99,26.0,26.83,216400.0],["2017-10-04",26.87,28.26,26.61,28.02,298800.0],["2017-10-05",28.24,28.3,27.01,27.08,206000.0],["2017-10-06",27.1,27.597,26.56,27.05,162000.0],["2017-10-09",27.26,27.66,26.93,27.25,140500.0],["2017-10-10",27.41,28.18,27.356,28.12,193300.0],["2017-10-11",28.22,28.24,27.6,28.05,150600.0],["2017-10-12",27.84,28.45,27.755,28.07,146000.0],["2017-10-13",28.04,28.24,27.5,27.89,128400.0],["2017-10-16",27.89,28.2,27.66,28.03,147500.0],["2017-10-17",28.07,28.23,27.53,28.02,109000.0],["2017-10-18",28.06,28.29,27.96,28.19,100300.0],["2017-10-19",28.04,28.51,27.97,28.39,119900.0],["2017-10-20",28.7,28.96,28.41,28.5,87300.0],["2017-10-23",28.41,28.66,28.011,28.15,149000.0],["2017-10-24",28.13,28.469,27.99,27.99,170900.0],["2017-10-25",28.0,28.455,27.68,27.97,223600.0],["2017-10-26",27.9,28.37,27.9,28.02,156700.0],["2017-10-27",28.09,28.37,27.46,27.92,496600.0],["2017-10-30",27.88,28.2,27.275,27.55,164700.0],["2017-10-31",27.5,28.48,27.12,28.16,336900.0],["2017-11-01",28.44,28.75,27.9,28.05,243200.0],["2017-11-02",28.12,28.33,27.76,27.96,263000.0],["2017-11-03",30.0,32.39,29.1,31.72,1052400.0],["2017-11-06",31.77,33.0,31.63,32.68,382500.0],["2017-11-07",32.1,32.43,31.14,31.29,226600.0],["2017-11-08",30.75,31.0,30.26,30.37,247200.0],["2017-11-09",30.01,30.27,29.68,29.98,194800.0],["2017-11-10",30.09,30.28,29.86,30.19,251600.0],["2017-11-13",30.21,31.37,29.761,31.27,199100.0],["2017-11-14",31.15,31.5,30.83,31.13,177300.0],["2017-11-15",30.77,31.49,30.53,30.69,259500.0],["2017-11-16",30.96,31.29,30.43,30.55,160800.0],["2017-11-17",30.37,30.48,29.91,30.39,247800.0],["2017-11-20",30.42,31.16,29.86,30.1,881300.0],["2017-11-21",29.84,30.23,28.25,29.52,432200.0],["2017-11-22",29.7,29.97,29.09,29.55,246600.0],["2017-11-24",29.77,29.98,29.56,29.93,66900.0],["2017-11-27",30.11,30.49,29.9,30.11,393300.0],["2017-11-28",30.11,30.74,30.1,30.62,210700.0],["2017-11-29",30.82,30.96,29.78,30.04,242200.0],["2017-11-30",30.34,30.37,29.63,29.78,220800.0],["2017-12-01",29.96,30.0,28.6,28.94,202300.0],["2017-12-04",29.33,29.545,28.35,28.57,230200.0],["2017-12-05",28.63,28.935,28.16,28.72,157700.0],["2017-12-06",28.7,29.76,28.45,29.48,171100.0],["2017-12-07",29.5,30.247,29.5,29.95,155500.0],["2017-12-08",29.98,30.33,29.74,29.75,86900.0],["2017-12-11",29.88,30.23,29.53,29.63,96800.0],["2017-12-12",29.69,30.35,29.56,30.13,113600.0],["2017-12-13",29.92,31.92,29.92,31.66,266300.0],["2017-12-14",31.89,32.49,31.325,31.71,228900.0],["2017-12-15",31.6,32.4,31.509,32.13,296700.0],["2017-12-18",32.57,32.678,32.2,32.33,217000.0],["2017-12-19",32.34,32.57,32.13,32.16,135900.0],["2017-12-20",32.17,32.17,30.62,30.99,230600.0],["2017-12-21",30.87,31.41,29.64,30.35,227500.0],["2017-12-22",30.47,30.6,29.61,29.88,122300.0],["2017-12-26",29.63,30.33,29.512,30.14,105100.0],["2017-12-27",30.27,30.61,29.775,29.91,141700.0],["2017-12-28",29.8,30.39,29.73,29.75,117400.0],["2017-12-29",29.86,29.9,29.12,29.27,241400.0],["2018-01-02",29.33,29.74,28.61,28.94,215800.0],["2018-01-03",28.97,29.79,28.73,29.63,168800.0],["2018-01-04",29.85,31.31,29.63,31.19,228400.0],["2018-01-05",31.24,32.89,30.95,32.14,291800.0],["2018-01-08",32.14,32.5,31.39,32.21,188800.0],["2018-01-09",32.21,32.43,31.751,31.91,101900.0],["2018-01-10",32.07,32.4,31.51,32.16,128300.0],["2018-01-11",32.26,35.06,31.96,35.04,521800.0],["2018-01-12",35.04,35.07,33.81,34.38,294200.0],["2018-01-16",34.66,34.66,33.87,33.93,205500.0],["2018-01-17",33.99,34.26,33.31,34.09,174600.0],["2018-01-18",34.21,34.5,33.6,33.83,118600.0],["2018-01-19",33.97,34.1,33.585,33.76,142200.0],["2018-01-22",33.75,34.106,33.29,33.61,116000.0],["2018-01-23",33.7,34.41,33.57,34.25,197400.0],["2018-01-24",33.95,34.94,33.83,34.44,254400.0],["2018-01-25",34.51,35.39,34.5,34.99,182300.0],["2018-01-26",35.17,35.85,34.865,35.6,213200.0],["2018-01-29",35.61,36.88,35.49,36.75,242100.0],["2018-01-30",36.48,36.48,35.07,35.16,609900.0],["2018-01-31",35.17,36.49,34.92,34.92,228500.0],["2018-02-01",34.76,35.06,33.91,34.1,287000.0],["2018-02-02",33.91,34.62,33.7,33.81,297400.0],["2018-02-05",33.44,33.75,32.79,32.81,438600.0],["2018-02-06",32.16,32.76,31.5,32.34,408900.0],["2018-02-07",32.34,32.75,31.995,32.05,278700.0],["2018-02-08",32.26,32.6,31.41,31.44,280100.0],["2018-02-09",31.72,32.16,31.04,31.53,356100.0],["2018-02-12",31.67,32.06,31.13,31.15,400300.0],["2018-02-13",31.01,31.56,30.69,31.27,413400.0],["2018-02-14",29.52,31.425,26.5,31.14,2142100.0],["2018-02-15",31.0,31.2,29.22,29.68,731200.0],["2018-02-16",29.53,29.69,27.41,28.29,540700.0],["2018-02-20",28.11,29.167,27.92,28.01,489100.0],["2018-02-21",28.06,28.96,27.98,28.61,307700.0],["2018-02-22",28.55,29.15,28.3,28.64,322600.0],["2018-02-23",28.77,30.46,28.77,30.4,295900.0],["2018-02-26",30.55,31.6,29.7,29.78,341200.0],["2018-02-27",29.67,30.18,29.51,29.69,249700.0],["2018-02-28",29.67,30.35,29.5,29.63,367100.0],["2018-03-01",29.69,30.5,29.56,30.05,502200.0],["2018-03-02",30.08,31.75,29.6,31.59,421900.0],["2018-03-05",31.53,31.94,30.52,31.73,282300.0],["2018-03-06",31.72,32.32,31.34,31.42,221800.0],["2018-03-07",31.3,31.73,30.79,31.35,331700.0],["2018-03-08",31.41,32.81,31.36,32.78,216300.0],["2018-03-09",32.93,35.81,32.93,35.8,477900.0],["2018-03-12",35.16,36.83,35.0,36.54,350400.0],["2018-03-13",35.16,36.83,34.71,35.09,554200.0],["2018-03-14",35.24,35.32,34.85,35.12,256100.0],["2018-03-15",35.17,35.605,33.82,34.12,331600.0],["2018-03-16",33.98,33.98,31.25,31.37,717300.0],["2018-03-19",31.38,31.47,30.85,31.32,382600.0],["2018-03-20",31.34,31.84,31.17,31.25,248500.0],["2018-03-21",31.36,32.2,30.51,30.98,398600.0],["2018-03-22",30.61,30.96,29.38,29.68,392900.0],["2018-03-23",29.56,29.9,28.91,28.96,342200.0],["2018-03-26",29.5,30.93,28.93,30.11,387900.0],["2018-03-27",30.23,31.18,29.08,29.2,371500.0],["2018-03-28",29.24,29.695,28.24,28.7,521500.0],["2018-03-29",28.9,30.2,28.86,29.89,255100.0],["2018-04-02",29.73,30.305,28.4,28.62,273000.0],["2018-04-03",28.74,29.025,28.3,28.81,211200.0],["2018-04-04",28.41,28.76,27.75,27.87,546700.0],["2018-04-05",28.12,28.26,26.63,26.64,440600.0],["2018-04-06",26.6,27.86,26.52,27.02,618800.0],["2018-04-09",27.11,27.29,26.01,26.18,639100.0],["2018-04-10",26.35,26.85,26.05,26.11,546500.0],["2018-04-11",26.0,27.45,25.98,26.79,584100.0],["2018-04-12",27.04,27.22,26.38,26.47,428000.0],["2018-04-13",26.62,27.22,26.62,26.79,246400.0],["2018-04-16",26.79,27.775,26.78,27.4,248200.0],["2018-04-17",27.5,28.13,27.15,28.1,409500.0],["2018-04-18",28.13,28.85,27.84,28.7,355200.0],["2018-04-19",28.67,29.44,28.55,28.93,254200.0],["2018-04-20",28.85,28.85,27.29,27.74,332300.0],["2018-04-23",27.91,27.91,26.34,26.48,194900.0],["2018-04-24",26.51,26.56,25.5,26.14,385300.0],["2018-04-25",26.2,26.55,25.53,26.18,405800.0],["2018-04-26",26.25,26.74,25.71,26.51,353600.0],["2018-04-27",26.66,26.77,25.69,26.0,370400.0],["2018-04-30",26.0,26.66,25.52,26.28,287500.0],["2018-05-01",26.43,27.66,26.08,27.58,540400.0],["2018-05-02",26.55,28.88,26.25,27.71,777600.0],["2018-05-03",27.42,27.58,26.555,26.75,382900.0],["2018-05-04",26.88,27.092,26.53,26.66,191600.0],["2018-05-07",26.82,26.912,26.56,26.77,166000.0],["2018-05-08",26.6,26.93,26.525,26.78,141300.0],["2018-05-09",26.8,27.75,26.6,26.76,420500.0],["2018-05-10",26.71,27.53,26.44,27.38,417100.0],["2018-05-11",27.83,28.5,27.65,28.42,231700.0],["2018-05-14",28.38,28.69,27.31,27.36,411600.0],["2018-05-15",27.17,28.11,27.03,27.59,183500.0],["2018-05-16",27.51,27.94,27.33,27.74,116400.0],["2018-05-17",27.63,28.28,27.63,28.23,183200.0],["2018-05-18",28.28,29.46,28.19,29.36,384800.0],["2018-05-21",29.6,30.62,29.54,30.58,278400.0],["2018-05-22",30.72,30.72,30.13,30.15,219000.0],["2018-05-23",30.02,30.44,29.67,30.09,151300.0],["2018-05-24",29.9,31.005,29.5,30.65,202600.0],["2018-05-25",30.77,31.7,30.63,31.65,279800.0],["2018-05-29",31.5,32.24,31.19,32.12,250500.0],["2018-05-30",32.18,33.43,32.15,32.58,374900.0],["2018-05-31",32.22,32.25,31.15,31.77,515900.0],["2018-06-01",31.77,32.81,31.04,32.47,327600.0],["2018-06-04",32.55,33.03,32.13,32.59,199300.0],["2018-06-05",32.51,33.11,31.89,33.01,267200.0],["2018-06-06",33.02,34.23,32.71,34.21,393300.0],["2018-06-07",34.08,35.18,33.67,35.13,375400.0],["2018-06-08",35.23,35.82,34.76,35.38,347000.0],["2018-06-11",35.56,35.56,35.26,35.33,240300.0],["2018-06-12",35.7,36.24,35.44,36.08,365900.0],["2018-06-13",36.02,37.14,35.96,37.01,320400.0],["2018-06-14",37.15,38.45,37.15,38.4,304900.0],["2018-06-15",38.25,39.24,38.01,39.16,406700.0],["2018-06-18",39.0,39.81,38.59,39.8,305100.0],["2018-06-19",39.82,40.34,39.29,40.27,453200.0],["2018-06-20",40.22,41.54,39.77,41.07,364100.0],["2018-06-21",38.1,42.39,36.77,40.06,1357400.0],["2018-06-22",40.07,40.07,39.37,39.8,648200.0],["2018-06-25",39.5,39.73,38.68,39.33,322200.0],["2018-06-26",39.28,39.8,39.1,39.27,267000.0],["2018-06-27",39.33,39.33,38.53,38.65,246000.0],["2018-06-28",38.41,38.61,38.02,38.59,248200.0],["2018-06-29",38.69,39.67,38.355,38.6,241500.0],["2018-07-02",38.19,38.68,38.13,38.41,166400.0],["2018-07-03",38.31,38.99,38.04,38.27,106700.0],["2018-07-05",38.52,38.71,37.84,38.39,117500.0],["2018-07-06",38.39,39.595,38.39,38.88,204400.0],["2018-07-09",38.96,39.95,38.6,39.68,160400.0],["2018-07-10",39.56,39.9,38.77,39.61,131700.0],["2018-07-11",39.54,39.94,39.11,39.46,105900.0],["2018-07-12",39.74,40.49,39.363,40.14,105600.0],["2018-07-13",40.09,41.07,40.0,40.81,116000.0],["2018-07-16",40.87,41.19,40.31,41.09,170300.0],["2018-07-17",41.01,43.76,40.55,43.74,307000.0],["2018-07-18",43.71,44.9,43.251,44.43,349700.0],["2018-07-19",46.59,46.7,44.05,46.17,508800.0],["2018-07-20",46.0,46.7,45.52,45.96,252700.0],["2018-07-23",46.11,46.11,45.41,45.77,203600.0],["2018-07-24",45.84,46.35,45.25,45.63,151900.0],["2018-07-25",45.52,45.897,45.27,45.44,186600.0],["2018-07-26",45.55,45.55,44.51,44.53,234200.0],["2018-07-27",45.09,45.32,41.31,41.4,367100.0],["2018-07-30",41.76,42.135,40.23,40.33,300500.0],["2018-07-31",40.44,41.77,40.32,41.6,263700.0],["2018-08-01",41.58,42.45,40.32,41.24,168400.0],["2018-08-02",40.49,40.72,38.25,40.0,558600.0],["2018-08-03",46.39,46.39,36.74,39.75,791500.0],["2018-08-06",39.78,40.069,38.63,38.92,284300.0],["2018-08-07",38.75,39.16,37.21,38.15,556100.0],["2018-08-08",38.3,38.799,37.39,37.79,382100.0],["2018-08-09",37.84,38.75,37.39,38.42,278300.0],["2018-08-10",37.84,38.78,37.71,38.65,237500.0],["2018-08-13",38.68,38.9,38.08,38.15,127500.0],["2018-08-14",38.3,38.7,37.89,38.69,121900.0],["2018-08-15",38.425,38.65,37.47,37.99,238200.0],["2018-08-16",38.26,39.82,37.89,39.665,255800.0],["2018-08-17",39.5,39.83,37.811,38.23,288700.0],["2018-08-20",38.35,39.4,38.055,38.84,178900.0],["2018-08-21",38.76,40.26,38.13,39.17,316300.0],["2018-08-22",39.0,39.76,38.74,38.86,280000.0],["2018-08-23",38.59,39.01,37.4,37.43,291200.0],["2018-08-24",37.5,39.0,36.78,37.26,402500.0],["2018-08-27",37.23,37.49,35.348,36.08,593500.0],["2018-08-28",36.17,37.65,36.04,37.15,308000.0],["2018-08-29",37.19,37.5,36.77,37.22,233300.0],["2018-08-30",37.42,39.56,37.42,39.03,420200.0],["2018-08-31",39.03,39.53,37.92,38.19,308900.0],["2018-09-04",38.38,39.91,38.04,39.31,453600.0],["2018-09-05",39.34,39.34,36.15,36.29,348200.0],["2018-09-06",36.27,37.46,35.64,37.37,265000.0],["2018-09-07",37.83,39.21,35.18,36.49,492500.0],["2018-09-10",36.55,36.679,34.0,34.42,575100.0],["2018-09-11",34.5,35.78,34.02,35.45,396200.0],["2018-09-12",35.45,36.97,34.34,34.57,380200.0],["2018-09-13",34.8,35.24,34.12,34.33,329200.0],["2018-09-14",34.3,36.975,34.13,34.2,410100.0],["2018-09-17",34.1,34.4,32.82,33.96,601800.0],["2018-09-18",34.09,35.25,33.74,34.18,352400.0],["2018-09-19",34.05,34.05,33.14,33.53,290600.0],["2018-09-20",33.64,34.61,33.25,33.575,275000.0],["2018-09-21",33.71,35.32,33.31,34.95,760000.0],["2018-09-24",34.93,35.52,34.44,35.18,298900.0],["2018-09-25",35.24,36.71,34.875,36.09,351000.0],["2018-09-26",36.32,37.39,31.18,32.43,2482900.0],["2018-09-27",33.0,35.12,33.0,34.92,781300.0],["2018-09-28",34.73,36.74,34.23,35.73,446200.0],["2018-10-01",34.87,35.0,32.0,32.26,754200.0],["2018-10-02",33.39,34.075,31.18,31.94,441200.0],["2018-10-03",32.11,33.31,31.85,32.4,329100.0],["2018-10-04",32.26,32.5,30.41,30.67,683500.0],["2018-10-05",30.67,31.49,29.59,30.6,776900.0],["2018-10-08",30.54,30.88,29.21,30.2,496900.0],["2018-10-09",30.07,31.76,29.9,30.37,295800.0],["2018-10-10",30.28,30.58,28.26,28.39,457300.0],["2018-10-11",28.15,29.48,27.43,28.44,642800.0],["2018-10-12",28.74,29.755,28.33,29.63,339900.0],["2018-10-15",29.54,29.64,27.92,28.12,377300.0],["2018-10-16",28.31,29.92,27.86,29.85,320600.0],["2018-10-17",29.86,30.52,29.08,30.47,262600.0],["2018-10-18",30.41,30.8,28.74,29.27,376400.0],["2018-10-19",29.21,29.21,26.442,27.08,900100.0],["2018-10-22",27.1,28.05,26.92,27.87,527500.0],["2018-10-23",27.66,28.44,27.22,27.25,621200.0],["2018-10-24",27.3,27.5,26.32,26.74,350700.0],["2018-10-25",27.01,27.01,25.23,25.57,593900.0],["2018-10-26",25.24,26.11,24.95,25.85,307900.0],["2018-10-29",26.17,26.86,25.32,25.71,386200.0],["2018-10-30",25.46,25.92,24.37,25.54,704800.0],["2018-10-31",25.82,26.648,25.06,25.26,441900.0],["2018-11-01",25.23,25.74,22.55,23.33,1331000.0],["2018-11-02",23.41,25.82,23.41,25.23,751900.0],["2018-11-05",25.19,25.81,24.76,25.69,714400.0],["2018-11-06",25.57,26.99,25.05,26.64,548600.0],["2018-11-07",26.64,27.09,25.85,26.98,495200.0],["2018-11-08",27.37,27.65,26.05,26.79,626400.0],["2018-11-09",26.65,29.2,25.89,27.79,1302600.0],["2018-11-12",27.52,27.54,23.97,25.34,909500.0],["2018-11-13",25.73,25.97,24.729,24.89,379400.0],["2018-11-14",25.19,25.68,23.48,23.7,744100.0],["2018-11-15",23.73,24.32,22.58,24.29,668000.0],["2018-11-16",24.39,25.96,24.215,25.95,634800.0],["2018-11-19",25.76,26.38,24.76,26.22,770900.0],["2018-11-20",25.46,26.69,24.35,26.47,451300.0],["2018-11-21",26.57,27.15,25.97,26.58,276100.0],["2018-11-23",26.31,27.09,25.88,26.67,114300.0],["2018-11-26",26.72,27.38,26.57,26.95,268100.0],["2018-11-27",27.09,27.67,26.33,26.91,274500.0],["2018-11-28",27.07,28.958,26.65,28.63,360100.0],["2018-11-29",28.45,29.23,28.16,28.77,268400.0],["2018-11-30",28.63,30.11,28.51,29.93,361400.0],["2018-12-03",30.28,31.827,29.195,29.77,411700.0],["2018-12-04",29.59,29.59,27.54,27.76,373200.0],["2018-12-06",27.25,28.37,26.674,28.33,472700.0],["2018-12-07",28.31,28.5,26.3,26.63,342100.0],["2018-12-10",26.61,27.88,25.94,26.31,309300.0],["2018-12-11",26.57,27.565,26.155,26.38,228500.0],["2018-12-12",26.72,27.72,26.65,26.76,213200.0],["2018-12-13",26.82,26.88,25.1,25.72,294900.0],["2018-12-14",25.46,25.77,24.045,24.19,406300.0],["2018-12-17",24.11,24.7,23.18,23.48,673100.0],["2018-12-18",23.72,24.8,23.18,23.59,588400.0],["2018-12-19",23.65,24.03,22.98,23.32,516500.0],["2018-12-20",23.28,24.04,23.08,23.75,351600.0],["2018-12-21",23.84,24.57,23.38,23.63,594500.0],["2018-12-24",23.3,23.53,22.38,22.59,260100.0],["2018-12-26",22.92,24.06,22.383,24.02,276000.0],["2018-12-27",23.8,24.74,23.27,24.74,272300.0],["2018-12-28",24.85,25.35,24.2,25.14,287900.0],["2018-12-31",25.31,25.6,24.42,25.46,262300.0],["2019-01-02",25.13,26.865,24.17,25.53,334100.0],["2019-01-03",25.37,25.81,23.875,24.32,277800.0],["2019-01-04",24.68,26.24,24.09,25.61,285400.0],["2019-01-07",25.65,26.95,25.15,26.18,318900.0],["2019-01-08",26.55,26.87,25.75,26.64,301600.0],["2019-01-09",26.7,27.4,26.27,27.31,240000.0],["2019-01-10",27.13,27.73,26.54,27.67,164300.0],["2019-01-11",27.45,27.69,26.971,27.1,137500.0],["2019-01-14",27.42,27.69,26.88,27.51,209700.0],["2019-01-15",27.61,28.015,27.03,27.86,185200.0],["2019-01-16",27.86,28.61,27.42,28.52,216300.0],["2019-01-17",28.53,28.93,27.74,27.9,274100.0],["2019-01-18",27.99,28.565,27.9,28.14,211200.0],["2019-01-22",28.0,28.0,26.61,27.0,355600.0],["2019-01-23",27.15,27.75,25.47,25.75,320200.0],["2019-01-24",25.89,26.13,25.1,25.45,285300.0],["2019-01-25",25.62,26.0,25.15,25.33,234100.0],["2019-01-28",25.04,25.9,24.79,25.88,313700.0],["2019-01-29",25.86,26.095,24.8,24.81,285900.0],["2019-01-30",24.96,26.1,24.44,25.69,424100.0],["2019-01-31",25.74,26.647,25.25,26.55,340500.0],["2019-02-01",26.56,27.34,26.135,27.24,310600.0],["2019-02-04",27.4,27.859,27.26,27.59,299700.0],["2019-02-05",27.69,27.96,27.26,27.89,141500.0],["2019-02-06",27.86,28.67,27.38,28.35,330000.0],["2019-02-07",28.09,28.43,27.56,28.37,134900.0],["2019-02-08",28.13,28.47,27.47,28.34,187000.0],["2019-02-11",28.49,28.97,28.18,28.38,178400.0],["2019-02-12",28.58,29.02,28.19,28.99,218800.0],["2019-02-13",29.0,29.199,28.56,28.64,250500.0],["2019-02-14",26.91,31.18,26.91,27.61,964400.0],["2019-02-15",27.65,29.49,27.65,29.26,475400.0],["2019-02-19",29.13,29.425,28.58,28.75,216800.0],["2019-02-20",28.74,29.79,28.74,29.76,229200.0],["2019-02-21",29.64,30.239,29.19,29.82,325800.0],["2019-02-22",29.85,30.0,29.001,29.93,177100.0],["2019-02-25",30.19,30.25,29.455,29.62,249200.0],["2019-02-26",29.34,29.88,28.94,29.86,171100.0],["2019-02-27",29.73,31.19,29.665,31.06,246300.0],["2019-02-28",31.07,31.59,30.21,30.35,216500.0],["2019-03-01",30.5,31.94,30.43,31.58,278900.0],["2019-03-04",31.58,31.58,29.6,29.89,265100.0],["2019-03-05",29.9,30.49,29.71,30.18,136900.0],["2019-03-06",30.19,30.669,26.53,26.55,632700.0],["2019-03-07",27.8,28.29,26.66,27.8,886100.0],["2019-03-08",27.56,28.19,27.4,27.84,189700.0],["2019-03-11",27.9,29.64,27.8,29.5,375100.0],["2019-03-12",29.5,30.26,29.054,30.22,317200.0],["2019-03-13",30.3,30.44,29.458,29.64,357900.0],["2019-03-14",29.51,29.93,28.84,29.77,155100.0],["2019-03-15",29.85,31.145,29.6,30.73,422100.0],["2019-03-18",30.89,31.08,29.53,30.04,243600.0],["2019-03-19",30.14,30.77,29.98,30.44,175000.0],["2019-03-20",30.51,30.59,29.83,30.0,250300.0],["2019-03-21",29.73,31.77,29.57,31.74,188200.0],["2019-03-22",31.63,31.63,29.59,29.72,236500.0],["2019-03-25",29.54,30.25,28.49,29.54,296600.0],["2019-03-26",29.99,30.49,29.35,30.19,132600.0],["2019-03-27",30.15,30.36,29.635,30.29,110700.0],["2019-03-28",30.45,32.31,30.05,31.51,376700.0],["2019-03-29",31.91,33.16,31.87,32.74,466700.0],["2019-04-01",33.25,35.0,32.99,33.34,474700.0],["2019-04-02",33.49,35.01,33.41,34.74,586500.0],["2019-04-03",34.87,35.0,32.98,33.08,315400.0],["2019-04-04",33.26,33.84,32.21,32.46,272600.0],["2019-04-05",32.68,33.38,32.66,33.03,242400.0],["2019-04-08",32.96,33.47,32.11,32.56,167600.0],["2019-04-09",32.36,33.6,32.36,33.6,211700.0],["2019-04-10",33.87,34.54,33.54,34.07,196300.0],["2019-04-11",34.29,36.01,34.26,35.64,503200.0],["2019-04-12",36.0,36.64,34.98,35.3,177300.0],["2019-04-15",35.45,35.64,35.21,35.49,135500.0],["2019-04-16",35.46,35.68,34.54,34.7,237500.0],["2019-04-17",34.8,34.8,33.21,33.59,120700.0],["2019-04-18",33.51,34.15,33.12,33.2,102800.0],["2019-04-22",33.27,33.37,32.505,32.86,97000.0],["2019-04-23",32.94,33.14,32.58,32.99,246100.0],["2019-04-24",32.93,33.27,32.01,33.04,137200.0],["2019-04-25",32.88,33.05,32.275,32.64,108000.0],["2019-04-26",32.74,33.37,32.26,32.84,122200.0],["2019-04-29",33.0,33.42,32.87,33.25,112500.0],["2019-04-30",33.56,33.765,32.47,32.8,174200.0],["2019-05-01",32.69,33.399,32.26,33.19,215900.0],["2019-05-02",33.39,34.29,32.43,32.66,296900.0],["2019-05-03",32.43,36.38,32.22,32.74,856300.0],["2019-05-06",31.7,34.4,31.7,34.13,283900.0],["2019-05-07",33.72,34.31,32.43,32.55,239600.0],["2019-05-08",32.52,32.85,31.62,31.69,162000.0],["2019-05-09",31.67,33.18,31.67,32.15,175100.0],["2019-05-10",31.82,32.39,30.75,31.43,96800.0],["2019-05-13",30.9,31.47,30.1,30.19,140500.0],["2019-05-14",30.18,32.08,30.18,32.01,192900.0],["2019-05-15",31.53,32.62,31.188,32.22,109900.0],["2019-05-16",32.49,33.315,32.29,33.02,154600.0],["2019-05-17",32.47,32.86,31.78,31.87,160800.0],["2019-05-20",31.58,31.875,30.4,30.66,213600.0],["2019-05-21",30.97,31.69,30.72,30.97,179200.0],["2019-05-22",30.64,31.26,30.53,30.71,183400.0],["2019-05-23",30.91,30.91,29.43,29.99,220000.0],["2019-05-24",30.24,30.37,29.02,29.95,206600.0],["2019-05-28",30.01,30.95,29.825,30.43,260600.0],["2019-05-29",30.15,31.25,29.86,30.99,309100.0],["2019-05-30",31.21,31.87,30.6,31.23,249000.0],["2019-05-31",30.86,31.32,29.04,29.33,295700.0],["2019-06-03",29.11,30.14,28.94,29.35,349000.0],["2019-06-04",29.74,32.32,29.57,31.25,517300.0],["2019-06-05",31.42,31.92,30.29,31.8,160200.0],["2019-06-06",31.88,32.24,31.38,31.9,145300.0],["2019-06-07",32.04,32.47,31.74,32.35,160300.0],["2019-06-10",32.4,33.7,32.4,33.46,237900.0],["2019-06-11",33.83,34.08,31.99,32.36,242500.0],["2019-06-12",32.31,33.5,32.26,33.19,89900.0],["2019-06-13",33.41,34.38,33.375,33.81,158300.0],["2019-06-14",33.59,34.6,33.59,34.14,117600.0],["2019-06-17",33.76,34.74,33.71,34.46,116600.0],["2019-06-18",34.69,35.49,33.78,33.98,196700.0],["2019-06-19",34.09,35.75,34.09,35.69,175100.0],["2019-06-20",35.88,37.125,35.67,36.8,340200.0],["2019-06-21",36.52,36.97,34.84,35.02,305400.0],["2019-06-24",34.91,35.45,33.61,33.8,198600.0],["2019-06-25",33.9,34.5,33.07,33.45,199900.0],["2019-06-26",33.2,33.21,32.349,32.81,212600.0],["2019-06-27",33.02,34.86,32.97,34.81,172900.0],["2019-06-28",34.81,36.77,34.77,36.13,791400.0],["2019-07-01",36.67,36.78,35.18,35.68,225300.0],["2019-07-02",35.74,35.935,35.14,35.65,213400.0],["2019-07-03",35.81,36.322,35.0,35.62,64000.0],["2019-07-05",35.23,36.23,34.91,35.17,429500.0],["2019-07-08",34.9,35.655,34.9,35.16,646000.0],["2019-07-09",34.77,34.86,33.41,33.62,124600.0],["2019-07-10",33.83,34.97,33.57,34.16,174000.0],["2019-07-11",34.04,34.53,33.16,34.46,122100.0],["2019-07-12",34.67,34.67,33.7,34.46,158800.0],["2019-07-15",34.65,35.1,33.74,34.1,125200.0],["2019-07-16",33.89,34.29,33.12,33.16,106600.0],["2019-07-17",33.05,33.165,32.24,32.51,161700.0],["2019-07-18",32.6,33.11,32.305,33.02,170100.0],["2019-07-19",32.85,33.93,32.85,33.24,107700.0],["2019-07-22",33.07,33.74,32.712,33.17,129900.0],["2019-07-23",33.35,33.54,32.72,33.21,115400.0],["2019-07-24",33.16,34.3,32.79,34.11,192400.0],["2019-07-25",34.19,34.7,33.46,33.55,144800.0],["2019-07-26",33.47,33.98,33.27,33.36,134600.0],["2019-07-29",33.35,33.7,32.64,33.02,199500.0],["2019-07-30",32.84,33.215,32.25,32.42,176200.0],["2019-07-31",31.19,33.7,30.63,32.16,380400.0],["2019-08-01",32.16,33.0,31.7,31.86,416600.0],["2019-08-02",31.21,31.6,30.8,31.45,181300.0],["2019-08-05",30.58,31.0,29.44,30.0,422600.0],["2019-08-06",30.38,30.98,29.35,30.97,154900.0],["2019-08-07",30.47,31.14,29.66,31.08,214800.0],["2019-08-08",31.51,32.75,31.475,32.67,142000.0],["2019-08-09",32.67,32.86,30.485,30.49,285400.0],["2019-08-12",30.38,31.0,29.74,30.36,200400.0],["2019-08-13",30.0,31.66,29.968,31.2,172900.0],["2019-08-14",30.79,31.43,29.44,29.49,251100.0],["2019-08-15",29.5,30.48,29.05,29.19,264400.0],["2019-08-16",27.91,28.25,26.0,26.33,949800.0],["2019-08-19",26.65,27.114,24.41,24.81,987600.0],["2019-08-20",24.86,25.27,24.11,24.47,511700.0],["2019-08-21",24.82,24.97,24.1,24.45,391100.0],["2019-08-22",24.69,25.41,24.24,25.16,561900.0],["2019-08-23",24.84,25.37,24.58,25.06,324500.0],["2019-08-26",25.62,25.98,24.96,25.61,286700.0],["2019-08-27",25.59,25.59,24.36,24.42,166600.0],["2019-08-28",24.48,25.51,24.36,24.6,127700.0],["2019-08-29",24.84,24.84,24.43,24.48,181300.0],["2019-08-30",24.59,24.94,23.79,24.09,141700.0],["2019-09-03",23.84,23.985,23.29,23.67,235600.0],["2019-09-04",24.09,24.09,23.32,23.64,233600.0],["2019-09-05",24.0,24.04,23.56,23.94,332300.0],["2019-09-06",24.0,24.115,23.69,23.76,498100.0],["2019-09-09",23.93,25.08,23.66,24.39,157400.0],["2019-09-10",24.49,25.6,24.38,25.29,288300.0],["2019-09-11",26.39,26.93,25.81,26.83,687200.0],["2019-09-12",26.6,26.88,26.18,26.56,205200.0],["2019-09-13",26.7,28.05,26.7,27.02,181500.0],["2019-09-16",26.91,28.03,26.79,27.86,151000.0],["2019-09-17",27.81,27.88,26.84,27.5,195700.0],["2019-09-18",27.52,27.57,26.69,27.09,144700.0],["2019-09-19",27.14,27.26,26.79,26.97,137500.0],["2019-09-20",26.95,27.47,26.63,26.86,330400.0],["2019-09-23",26.86,27.29,26.78,27.18,116300.0],["2019-09-24",27.1,27.38,26.2,26.55,329800.0],["2019-09-25",26.57,26.74,25.93,26.19,250700.0],["2019-09-26",26.23,26.34,25.5,25.68,221300.0],["2019-09-27",25.72,25.72,24.75,25.17,145600.0],["2019-09-30",25.24,25.5,24.88,25.42,332900.0],["2019-10-01",25.76,26.195,24.03,24.33,326700.0],["2019-10-02",24.03,24.414,22.88,23.55,331800.0],["2019-10-03",23.46,23.87,22.7,22.91,562100.0],["2019-10-04",23.15,23.26,22.09,22.25,672100.0],["2019-10-07",22.37,22.56,22.04,22.22,529800.0],["2019-10-08",21.96,22.039,21.41,21.52,286000.0],["2019-10-09",21.56,21.78,20.84,21.3,465500.0],["2019-10-10",21.38,21.75,21.12,21.22,365000.0],["2019-10-11",21.57,22.13,21.24,21.63,162000.0],["2019-10-14",21.43,21.82,21.09,21.75,188700.0],["2019-10-15",21.84,23.25,21.76,22.78,223100.0],["2019-10-16",22.73,22.88,22.146,22.67,223400.0],["2019-10-17",22.9,22.9,22.07,22.4,194400.0],["2019-10-18",22.36,22.59,21.97,22.31,253200.0],["2019-10-21",22.83,23.01,22.555,22.62,345200.0],["2019-10-22",22.69,22.69,22.41,22.57,155900.0],["2019-10-23",22.37,22.61,22.0,22.14,148500.0],["2019-10-24",22.24,22.39,21.86,22.0,250200.0],["2019-10-25",22.04,23.19,22.0,22.79,154400.0],["2019-10-28",22.82,23.74,22.82,23.3,184200.0],["2019-10-29",23.3,23.56,23.07,23.24,171900.0],["2019-10-30",23.11,23.65,22.81,23.52,210500.0],["2019-10-31",23.52,23.9,23.47,23.7,219700.0],["2019-11-01",23.77,23.85,23.46,23.75,459200.0],["2019-11-04",24.02,24.31,23.88,24.0,387700.0],["2019-11-05",24.14,24.86,23.97,24.04,263100.0],["2019-11-06",26.25,30.6,26.25,29.62,1615200.0],["2019-11-07",30.0,30.485,29.533,30.42,567900.0],["2019-11-08",30.34,31.775,30.06,31.48,311900.0],["2019-11-11",31.0,31.46,30.25,31.22,214700.0],["2019-11-12",31.32,31.94,31.01,31.525,226100.0],["2019-11-13",31.0,31.57,30.475,31.47,233700.0],["2019-11-14",31.35,31.35,30.4,31.07,177500.0],["2019-11-15",31.76,32.52,31.42,32.35,305600.0],["2019-11-18",32.09,33.44,32.09,33.39,255600.0],["2019-11-19",33.31,34.8,33.31,34.43,499700.0],["2019-11-20",34.17,34.865,33.8,34.39,333100.0],["2019-11-21",34.32,34.93,34.02,34.25,345100.0],["2019-11-22",34.17,34.17,32.82,33.79,230100.0],["2019-11-25",33.75,34.825,33.421,34.57,194700.0],["2019-11-26",34.58,35.546,34.57,34.72,289500.0],["2019-11-27",34.97,35.0,33.81,34.06,172600.0],["2019-11-29",33.8,34.34,33.51,34.08,94900.0],["2019-12-02",34.33,34.53,32.63,33.36,293200.0],["2019-12-03",32.93,33.11,32.09,32.39,270900.0],["2019-12-04",32.51,33.3,32.42,32.67,201400.0],["2019-12-05",32.55,32.62,32.15,32.59,266000.0],["2019-12-06",32.91,33.73,32.69,33.09,308700.0],["2019-12-09",33.17,34.07,32.75,33.84,138500.0],["2019-12-10",33.88,34.03,33.31,33.91,129100.0],["2019-12-11",33.92,33.96,33.39,33.75,98200.0],["2019-12-12",33.88,34.93,33.88,34.36,128100.0],["2019-12-13",34.36,35.355,34.149,35.29,163600.0],["2019-12-16",35.64,36.21,34.85,34.935,214400.0],["2019-12-17",35.34,35.516,34.36,34.97,484500.0],["2019-12-18",34.99,35.0,34.41,35.0,149800.0],["2019-12-19",34.86,36.21,34.72,36.1,440000.0],["2019-12-20",36.2,36.97,35.99,36.63,527800.0],["2019-12-23",36.54,36.9,36.25,36.51,240600.0],["2019-12-24",36.44,36.68,36.28,36.62,91000.0],["2019-12-26",36.59,36.8,36.0,36.37,163800.0],["2019-12-27",36.5,36.86,36.11,36.41,191000.0],["2019-12-30",36.3,36.79,36.14,36.76,168700.0],["2019-12-31",36.55,37.82,36.3,37.46,277600.0],["2020-01-02",38.06,38.06,36.07,36.24,334800.0],["2020-01-03",35.8,36.12,35.43,36.08,276400.0],["2020-01-06",35.54,36.505,35.295,36.02,267200.0],["2020-01-07",36.23,37.26,35.57,37.215,157100.0],["2020-01-08",37.07,37.829,36.9,37.08,297100.0],["2020-01-09",36.33,36.85,33.82,34.48,369400.0],["2020-01-10",34.55,34.71,31.08,31.23,592200.0],["2020-01-13",31.33,31.84,30.33,30.65,535500.0],["2020-01-14",30.59,31.463,30.12,30.92,216200.0],["2020-01-15",30.98,32.2,30.92,31.73,333400.0],["2020-01-16",31.95,32.2,31.56,32.2,174800.0],["2020-01-17",32.39,32.87,32.2,32.79,227300.0],["2020-01-21",33.0,33.19,31.81,31.97,376700.0],["2020-01-22",32.0,33.47,31.8,33.345,280300.0],["2020-01-23",33.29,33.87,33.195,33.585,201200.0],["2020-01-24",33.53,34.31,33.42,33.82,152900.0],["2020-01-27",33.26,33.74,31.91,32.0,401900.0],["2020-01-28",32.26,32.74,32.05,32.19,208700.0],["2020-01-29",32.45,32.75,32.11,32.32,214000.0],["2020-01-30",32.48,32.98,31.75,32.54,145700.0],["2020-01-31",32.36,32.36,31.74,31.92,138600.0],["2020-02-03",32.1,32.775,32.01,32.47,242400.0],["2020-02-04",32.92,33.83,31.65,33.09,240100.0],["2020-02-05",33.45,34.512,33.45,33.81,219100.0],["2020-02-06",33.95,34.51,33.265,33.47,216600.0],["2020-02-07",33.39,33.63,32.71,33.0,172400.0],["2020-02-10",33.0,34.3,32.61,34.1,216500.0],["2020-02-11",34.16,35.855,34.16,35.16,276300.0],["2020-02-12",35.3,35.61,34.74,35.6,217600.0],["2020-02-13",35.41,37.23,34.931,36.27,508600.0],["2020-02-14",34.4,34.5,28.5,29.4,2012100.0],["2020-02-18",29.7,32.4,29.7,32.285,983500.0],["2020-02-19",32.29,33.93,32.29,33.25,419400.0],["2020-02-20",33.47,33.81,32.3,33.755,232000.0],["2020-02-21",33.69,34.34,32.72,32.9,282200.0],["2020-02-24",31.92,33.39,31.92,32.6,235400.0],["2020-02-25",32.63,32.761,30.53,31.27,298500.0],["2020-02-26",31.12,32.38,31.07,31.65,321300.0],["2020-02-27",31.06,31.48,29.82,29.82,715500.0],["2020-02-28",29.02,30.75,28.65,30.74,363100.0],["2020-03-02",31.12,32.27,29.17,31.52,507300.0],["2020-03-03",31.68,33.665,31.09,31.52,359300.0],["2020-03-04",32.07,32.89,31.75,32.2,377100.0],["2020-03-05",31.33,32.24,30.56,30.95,242400.0],["2020-03-06",29.83,31.6,29.47,31.1,378300.0],["2020-03-09",29.22,30.27,28.82,29.88,532300.0],["2020-03-10",30.83,30.987,27.76,28.67,423100.0],["2020-03-11",27.96,28.46,25.65,26.04,454200.0],["2020-03-12",25.46,26.635,23.52,25.47,709800.0],["2020-03-13",26.69,27.87,25.47,27.54,614600.0],["2020-03-16",25.05,28.29,24.73,28.05,423900.0],["2020-03-17",28.05,32.53,26.87,27.7,1017700.0],["2020-03-18",25.5,28.49,24.64,26.61,586200.0],["2020-03-19",26.03,27.92,23.4,25.85,534600.0],["2020-03-20",26.08,26.86,23.43,23.84,478500.0],["2020-03-23",24.1,27.29,22.475,26.01,773000.0],["2020-03-24",27.42,29.33,27.22,28.92,490900.0],["2020-03-25",28.58,29.0,25.282,25.915,313000.0],["2020-03-26",26.17,28.53,25.954,28.31,319600.0],["2020-03-27",27.72,27.72,26.33,26.56,304800.0],["2020-03-30",26.72,27.62,24.86,25.6,264500.0],["2020-03-31",25.35,27.58,24.67,26.03,422300.0],["2020-04-01",25.55,26.384,24.17,24.58,545100.0],["2020-04-02",24.44,26.2,24.11,24.77,337500.0],["2020-04-03",24.67,25.075,23.8,24.5,271400.0],["2020-04-06",25.32,27.125,25.12,26.83,405300.0],["2020-04-07",27.34,28.59,26.3,26.69,325200.0],["2020-04-08",27.17,29.49,26.96,29.18,276900.0],["2020-04-09",29.92,31.45,29.54,31.08,412400.0],["2020-04-13",30.71,31.13,28.96,29.37,337400.0],["2020-04-14",30.31,31.57,29.96,31.32,284200.0],["2020-04-15",30.26,31.22,30.0,30.69,186100.0],["2020-04-16",31.06,32.98,30.7,32.68,606100.0],["2020-04-17",33.23,33.465,29.34,30.72,448800.0],["2020-04-20",30.31,32.18,30.21,31.32,327500.0],["2020-04-21",30.91,30.91,29.38,29.96,253300.0],["2020-04-22",30.83,31.36,29.92,30.06,173900.0],["2020-04-23",30.35,30.59,29.051,29.98,255300.0],["2020-04-24",30.28,30.3,28.78,29.65,284400.0],["2020-04-27",30.24,30.97,29.59,30.38,564300.0],["2020-04-28",31.07,33.57,31.043,33.46,432100.0],["2020-04-29",34.23,34.45,32.57,33.58,280900.0],["2020-04-30",31.71,31.71,28.9,29.91,637800.0],["2020-05-01",29.94,31.0,28.03,28.18,622100.0],["2020-05-04",27.96,28.71,27.5,28.26,299000.0],["2020-05-05",29.0,29.63,28.59,28.9,238900.0],["2020-05-06",29.32,29.4,28.67,28.8,363300.0],["2020-05-07",29.23,30.04,29.15,29.53,346800.0],["2020-05-08",30.18,31.06,29.685,29.94,402500.0],["2020-05-11",29.18,30.58,28.96,30.13,322800.0],["2020-05-12",30.13,30.435,28.08,28.1,264600.0],["2020-05-13",28.21,28.46,25.77,26.21,400900.0],["2020-05-14",26.07,26.07,24.85,25.88,503800.0],["2020-05-15",25.92,28.72,25.39,27.69,510600.0],["2020-05-18",28.43,29.515,28.13,29.15,314200.0],["2020-05-19",29.33,30.11,28.82,29.49,221600.0],["2020-05-20",29.87,31.19,29.64,29.9,319300.0],["2020-05-21",29.98,31.44,29.71,31.18,267100.0],["2020-05-22",31.43,31.43,30.4,30.97,187200.0],["2020-05-26",33.71,34.2,31.83,33.21,407900.0],["2020-05-27",33.21,34.22,32.3,32.94,328900.0],["2020-05-28",32.63,33.18,31.35,31.47,263000.0],["2020-05-29",31.45,31.98,29.36,30.12,523800.0],["2020-06-01",30.72,32.14,29.97,31.52,328200.0],["2020-06-02",32.05,32.73,31.413,32.56,200800.0],["2020-06-03",32.74,34.61,32.65,34.6,368600.0],["2020-06-04",34.48,35.459,33.95,34.39,278300.0],["2020-06-05",35.45,36.22,35.08,35.67,279500.0],["2020-06-08",36.18,36.68,35.78,36.16,336000.0],["2020-06-09",36.12,36.68,35.205,35.96,269300.0],["2020-06-10",35.97,36.24,34.63,35.8,281800.0],["2020-06-11",34.53,35.24,30.78,31.69,688500.0],["2020-06-12",33.3,35.49,33.3,35.26,436900.0],["2020-06-15",34.14,36.825,34.079,36.59,442200.0],["2020-06-16",37.79,39.25,37.14,38.75,686200.0],["2020-06-17",39.47,40.56,37.67,37.89,658200.0],["2020-06-18",37.41,38.565,37.15,38.3,240100.0],["2020-06-19",38.87,39.07,37.88,38.27,288700.0],["2020-06-22",38.32,40.9,38.05,40.54,699100.0],["2020-06-23",41.0,41.96,40.0,41.54,246600.0],["2020-06-24",40.99,42.83,40.661,41.36,569800.0],["2020-06-25",41.27,42.86,40.41,42.74,409700.0],["2020-06-26",42.34,43.5,41.49,41.79,651600.0],["2020-06-29",41.99,43.11,41.44,42.29,372900.0],["2020-06-30",42.04,42.93,41.925,42.69,300200.0],["2020-07-01",42.52,45.88,42.52,45.15,467800.0],["2020-07-02",45.15,45.84,42.75,42.89,520100.0],["2020-07-06",43.92,44.67,43.07,44.35,298400.0],["2020-07-07",43.84,44.93,43.432,43.85,180400.0],["2020-07-08",43.93,45.92,43.93,45.91,239900.0],["2020-07-09",46.14,46.48,44.875,45.57,245600.0],["2020-07-10",45.49,47.77,45.17,47.37,338500.0],["2020-07-13",48.0,49.19,45.95,45.98,361200.0],["2020-07-14",46.0,48.0,45.33,47.89,304200.0],["2020-07-15",47.45,49.3,47.0,48.58,495100.0],["2020-07-16",48.07,49.59,47.58,48.89,290300.0],["2020-07-17",49.0,49.48,48.7,49.45,131300.0],["2020-07-20",49.52,50.94,49.52,49.93,214200.0],["2020-07-21",50.64,50.79,49.313,49.7,331800.0],["2020-07-22",49.73,50.0,48.94,49.91,150300.0],["2020-07-23",49.52,52.18,49.52,51.89,461900.0],["2020-07-24",51.75,53.415,49.7,52.7,477800.0],["2020-07-27",53.02,53.57,49.1,49.73,720100.0],["2020-07-28",49.36,50.6,48.83,48.93,358000.0],["2020-07-29",49.57,51.12,48.84,50.5,208800.0],["2020-07-30",49.82,50.68,49.35,50.44,242400.0],["2020-07-31",50.34,50.79,49.28,50.57,344100.0],["2020-08-03",50.22,51.57,49.69,50.51,335300.0],["2020-08-04",50.68,53.87,50.12,52.82,690300.0],["2020-08-05",55.0,65.2,53.536,64.8,1569800.0],["2020-08-06",64.97,77.0,63.82,74.47,2081300.0],["2020-08-07",71.44,72.495,67.68,70.23,2273500.0],["2020-08-10",66.5,70.45,65.56,68.34,1270000.0],["2020-08-11",66.0,67.85,61.995,62.51,585100.0],["2020-08-12",63.32,63.97,59.85,60.08,742500.0],["2020-08-13",59.22,61.74,59.22,59.97,565100.0],["2020-08-14",60.01,63.32,60.01,60.5,374500.0],["2020-08-17",59.83,62.09,59.77,61.0,388900.0],["2020-08-18",61.46,61.7,59.31,59.8,387500.0],["2020-08-19",60.21,60.94,59.28,59.39,177700.0],["2020-08-20",58.81,59.35,58.15,59.01,189000.0],["2020-08-21",59.02,59.05,57.63,57.85,252400.0],["2020-08-24",58.85,58.96,57.36,57.46,161200.0],["2020-08-25",58.24,58.8,57.2,57.32,235600.0],["2020-08-26",64.74,68.29,63.73,64.62,2068100.0],["2020-08-27",64.25,66.59,63.83,64.92,862400.0],["2020-08-28",65.6,68.58,65.529,65.99,1059600.0],["2020-08-31",66.0,66.22,60.44,62.73,5312000.0],["2020-09-01",62.34,69.29,62.34,68.02,1138100.0],["2020-09-02",68.0,69.065,66.97,68.86,529500.0],["2020-09-03",67.85,68.29,64.59,66.5,550900.0],["2020-09-04",67.28,69.21,65.78,67.62,1067800.0],["2020-09-08",66.05,68.61,65.02,66.43,378100.0],["2020-09-09",67.66,71.47,67.66,70.57,732300.0],["2020-09-10",71.16,73.1,70.28,71.12,501400.0],["2020-09-11",71.92,71.99,69.13,70.4,340000.0],["2020-09-14",71.57,72.76,70.78,71.53,337400.0],["2020-09-15",72.22,72.46,70.89,71.67,192800.0],["2020-09-16",71.65,77.57,71.26,72.11,814000.0],["2020-09-17",70.98,71.395,69.92,70.18,332100.0],["2020-09-18",70.44,70.44,67.15,69.33,1002000.0],["2020-09-21",67.79,70.59,67.425,69.04,309200.0],["2020-09-22",69.05,69.93,68.64,69.82,274000.0],["2020-09-23",69.4,70.92,69.15,69.54,303100.0],["2020-09-24",69.73,71.76,68.6,70.5,305000.0],["2020-09-25",70.0,73.81,70.0,73.18,321000.0],["2020-09-28",73.85,74.0,68.065,72.5,465900.0],["2020-09-29",73.25,79.264,72.419,78.68,645100.0],["2020-09-30",78.5,80.148,77.36,78.9,765500.0],["2020-10-01",79.69,81.26,78.74,81.16,352500.0],["2020-10-02",79.67,84.065,79.178,83.37,546900.0],["2020-10-05",85.31,88.1,84.33,87.24,503800.0],["2020-10-06",87.6,89.96,85.05,86.37,563600.0],["2020-10-07",87.72,88.99,86.038,86.87,484200.0],["2020-10-08",87.84,89.0,85.6,87.2,650000.0],["2020-10-09",88.13,90.957,88.13,89.98,476000.0],["2020-10-12",91.17,92.0,89.67,91.785,353700.0],["2020-10-13",91.18,91.18,88.16,89.94,529300.0],["2020-10-14",91.36,92.485,90.15,90.6,437700.0],["2020-10-15",90.61,93.66,89.11,92.99,287200.0],["2020-10-16",93.55,94.35,92.16,92.48,616100.0],["2020-10-19",92.7,95.53,92.3,93.3,615800.0],["2020-10-20",93.03,93.44,85.81,86.45,485800.0],["2020-10-21",87.04,88.036,78.09,78.94,652400.0],["2020-10-22",78.55,78.635,73.43,74.23,605200.0],["2020-10-23",74.75,76.531,73.4,74.9,403900.0],["2020-10-26",73.94,74.692,71.5,73.2,305700.0],["2020-10-27",73.46,75.1,72.08,72.66,555000.0],["2020-10-28",71.76,72.23,70.21,71.5,475800.0],["2020-10-29",71.5,72.57,70.355,72.06,499000.0],["2020-10-30",81.6,87.08,71.03,71.54,1513800.0],["2020-11-02",72.5,78.36,72.5,78.21,683900.0],["2020-11-03",80.2,84.64,79.13,84.1,657100.0],["2020-11-04",85.03,90.62,83.8,90.06,711800.0],["2020-11-05",90.37,91.71,88.49,90.68,479500.0],["2020-11-06",91.84,92.03,88.91,91.75,381000.0],["2020-11-09",92.46,93.75,81.57,85.18,919300.0],["2020-11-10",86.01,86.87,79.46,82.07,697900.0],["2020-11-11",82.0,85.44,81.808,84.5,356100.0],["2020-11-12",80.5,85.76,80.358,83.77,433800.0],["2020-11-13",84.74,88.0,84.74,86.87,246100.0],["2020-11-16",86.66,91.155,86.095,90.1,488200.0],["2020-11-17",90.66,93.56,88.15,92.75,300000.0],["2020-11-18",93.41,97.22,93.12,95.27,474300.0],["2020-11-19",95.1,97.89,94.07,96.19,527000.0],["2020-11-20",96.02,97.3,94.43,95.93,442500.0],["2020-11-23",96.08,96.6,93.402,96.09,484400.0],["2020-11-24",96.44,99.245,94.842,95.62,382100.0],["2020-11-25",95.13,96.72,94.06,95.33,264100.0],["2020-11-27",95.01,99.92,94.26,98.0,189900.0],["2020-11-30",98.2,101.69,96.306,101.38,487200.0],["2020-12-01",102.98,102.98,95.07,96.52,343100.0],["2020-12-02",95.5,96.3,92.38,94.05,333200.0],["2020-12-03",93.63,98.72,93.63,94.83,328700.0],["2020-12-04",95.03,96.44,93.97,95.9,281700.0],["2020-12-07",96.92,101.78,96.565,99.03,409900.0],["2020-12-08",98.6,102.88,97.17,102.3,354000.0],["2020-12-09",102.95,107.614,100.17,101.01,569000.0],["2020-12-10",99.1,100.27,98.1,99.87,406600.0],["2020-12-11",100.05,104.02,100.05,103.17,279100.0],["2020-12-14",105.0,108.295,103.1,103.37,525600.0],["2020-12-15",105.22,110.34,103.69,110.19,390600.0],["2020-12-16",111.0,112.021,108.81,110.58,506900.0],["2020-12-17",112.07,116.282,110.57,115.09,752800.0],["2020-12-18",116.04,117.57,114.01,117.02,979300.0],["2020-12-21",115.85,117.751,114.0,117.12,521000.0],["2020-12-22",117.45,122.34,115.78,122.08,648900.0],["2020-12-23",123.32,124.72,120.14,121.03,661200.0],["2020-12-24",121.22,122.72,119.01,120.65,155500.0],["2020-12-28",121.63,122.28,116.35,119.84,321200.0],["2020-12-29",119.74,121.48,115.03,118.04,328900.0],["2020-12-30",119.57,122.38,119.57,121.34,230100.0],["2020-12-31",122.5,122.81,118.18,119.71,262100.0],["2021-01-04",120.975,121.0,112.06,114.44,445200.0],["2021-01-05",113.4,118.9,113.4,116.46,320800.0],["2021-01-06",116.43,122.27,114.56,117.08,471600.0],["2021-01-07",118.04,121.93,117.91,118.78,443300.0],["2021-01-08",119.32,122.36,115.1,116.0,596100.0],["2021-01-11",115.68,121.97,115.11,116.97,424000.0],["2021-01-12",118.31,119.405,112.3,112.5,427000.0],["2021-01-13",113.41,117.37,112.3,116.36,299000.0],["2021-01-14",117.13,124.73,116.64,121.67,378600.0],["2021-01-15",121.14,122.94,115.235,117.45,312200.0],["2021-01-19",119.09,124.0,117.68,120.41,364800.0],["2021-01-20",121.33,125.574,115.66,117.65,447700.0],["2021-01-21",119.51,119.51,114.84,115.66,338700.0],["2021-01-22",115.66,118.53,113.51,118.07,245900.0],["2021-01-25",118.5,121.67,115.64,117.88,322700.0],["2021-01-26",117.76,121.258,116.88,119.09,273900.0],["2021-01-27",117.0,125.05,112.27,118.51,503800.0],["2021-01-28",119.0,119.75,114.94,116.11,347800.0],["2021-01-29",115.94,117.26,110.41,112.2,439700.0],["2021-02-01",113.31,114.95,110.31,113.22,458100.0],["2021-02-02",115.01,118.54,115.01,118.13,511100.0],["2021-02-03",117.96,120.03,115.76,116.97,288900.0],["2021-02-04",116.767,119.255,116.767,118.91,273400.0],["2021-02-05",119.95,120.0,116.1,119.22,284800.0],["2021-02-08",120.43,125.43,120.27,123.86,418100.0],["2021-02-09",124.99,126.525,119.55,119.76,426400.0],["2021-02-10",121.78,122.649,115.975,119.98,556900.0],["2021-02-11",118.0,119.0,105.4,106.38,1021200.0],["2021-02-12",107.03,109.53,102.62,107.86,617700.0],["2021-02-16",109.22,112.44,104.99,106.17,460000.0],["2021-02-17",107.0,107.0,101.203,104.8,508000.0],["2021-02-18",104.18,105.43,101.35,103.89,377200.0],["2021-02-19",103.92,107.51,103.79,106.68,284600.0],["2021-02-22",104.91,107.28,103.53,105.42,365600.0],["2021-02-23",100.41,101.12,92.32,97.98,718400.0],["2021-02-24",98.0,104.81,97.025,102.0,445700.0],["2021-02-25",101.11,102.67,94.14,94.72,368300.0],["2021-02-26",92.35,98.49,92.35,96.76,445000.0],["2021-03-01",98.05,103.32,96.32,101.78,377900.0],["2021-03-02",102.54,103.95,95.75,95.91,403400.0],["2021-03-03",95.91,96.98,90.48,91.57,326200.0],["2021-03-04",90.48,90.48,82.32,86.03,694800.0],["2021-03-05",87.57,87.57,78.2,85.88,530700.0],["2021-03-08",85.88,88.25,81.97,82.27,430000.0],["2021-03-09",85.23,89.4,85.09,87.35,503500.0],["2021-03-10",89.31,93.5,88.04,89.64,394500.0],["2021-03-11",91.25,94.63,89.76,94.51,632100.0],["2021-03-12",91.86,93.79,90.55,93.23,362100.0],["2021-03-15",93.08,94.46,88.96,89.93,389700.0],["2021-03-16",90.91,92.37,88.765,90.09,315500.0],["2021-03-17",88.61,93.56,87.39,90.92,601700.0],["2021-03-18",89.52,89.52,79.05,79.73,817400.0],["2021-03-19",79.72,83.385,78.98,80.33,883200.0],["2021-03-22",79.75,81.95,78.52,80.43,471000.0],["2021-03-23",79.62,81.365,77.74,78.33,452200.0],["2021-03-24",78.65,78.85,74.69,74.96,233400.0],["2021-03-25",73.68,77.365,72.95,76.77,265800.0],["2021-03-26",77.8,77.8,73.54,76.07,236100.0],["2021-03-29",75.2,76.71,72.62,73.56,339900.0],["2021-03-30",72.82,75.79,71.31,74.54,207300.0],["2021-03-31",76.705,78.97,75.49,76.21,470600.0],["2021-04-01",77.69,79.74,76.13,78.38,220900.0],["2021-04-05",79.25,79.95,72.17,72.77,376000.0],["2021-04-06",73.88,77.21,73.88,75.39,454200.0],["2021-04-07",75.0,75.32,71.555,72.0,209700.0],["2021-04-08",72.19,75.48,69.741,75.1,531600.0],["2021-04-09",74.5,75.76,73.89,75.62,221400.0],["2021-04-12",75.35,76.59,73.2,75.6,156300.0],["2021-04-13",76.57,77.6,75.65,77.27,149300.0],["2021-04-14",78.81,79.89,76.19,76.38,194200.0],["2021-04-15",77.86,79.52,76.81,79.0,245500.0],["2021-04-16",79.72,81.69,78.99,81.19,343900.0],["2021-04-19",81.38,82.61,79.89,81.14,475200.0],["2021-04-20",80.79,81.04,75.72,78.14,594800.0],["2021-04-21",77.86,81.31,77.33,80.93,297700.0],["2021-04-22",81.854,85.66,80.5,80.7,376700.0],["2021-04-23",81.12,83.92,80.92,82.66,292600.0],["2021-04-26",83.32,87.2,83.04,85.62,461400.0],["2021-04-27",86.05,86.43,82.995,83.53,336500.0],["2021-04-28",83.2,84.93,81.715,83.88,244800.0],["2021-04-29",83.06,84.75,81.1,82.52,469700.0],["2021-04-30",80.04,83.19,78.42,81.1,761600.0],["2021-05-03",81.5,84.47,80.36,81.71,599900.0],["2021-05-04",81.29,81.29,76.25,76.69,595700.0],["2021-05-05",77.99,78.82,75.55,77.11,335200.0],["2021-05-06",76.02,78.53,74.89,78.12,430300.0],["2021-05-07",79.53,83.91,79.1,83.28,442400.0],["2021-05-10",84.0,84.8,75.25,75.39,455300.0],["2021-05-11",73.7,78.29,72.52,76.11,505100.0],["2021-05-12",74.4,76.78,72.8,74.71,335500.0],["2021-05-13",75.99,77.75,73.43,75.03,365900.0],["2021-05-14",75.69,79.01,75.24,78.02,191500.0],["2021-05-17",77.27,78.12,75.285,77.3,202400.0],["2021-05-18",77.74,79.53,76.45,76.53,229400.0],["2021-05-19",75.04,76.187,73.64,75.84,269500.0],["2021-05-20",76.07,79.22,75.1,78.58,177100.0],["2021-05-21",79.82,80.39,77.89,78.08,195500.0],["2021-05-24",79.29,82.63,78.0,81.56,291100.0],["2021-05-25",82.4,83.65,80.73,83.41,623600.0],["2021-05-26",83.44,90.27,83.44,89.87,641200.0],["2021-05-27",89.09,90.0,86.6,88.02,337200.0],["2021-05-28",89.14,90.95,88.29,90.17,304600.0],["2021-06-01",90.33,91.857,86.34,87.7,279900.0],["2021-06-02",87.66,88.1,86.0,87.16,245400.0],["2021-06-03",86.23,88.41,84.73,87.31,206600.0],["2021-06-04",87.32,87.865,85.944,87.8,135300.0],["2021-06-07",87.64,93.25,87.105,92.79,241000.0],["2021-06-08",93.27,97.5,92.7,96.57,458800.0],["2021-06-09",97.07,97.35,94.76,94.94,218500.0],["2021-06-10",95.69,95.92,93.58,93.92,214800.0],["2021-06-11",94.2,95.63,93.3,95.55,167500.0],["2021-06-14",96.47,99.88,95.77,99.0,426900.0],["2021-06-15",98.76,100.275,97.81,100.15,362700.0],["2021-06-16",100.09,100.38,96.32,99.65,265400.0],["2021-06-17",99.01,103.45,98.66,100.59,289000.0],["2021-06-18",99.03,104.905,99.03,104.61,506700.0],["2021-06-21",104.7,106.31,102.48,105.8,267900.0],["2021-06-22",104.95,108.79,104.95,108.69,260600.0],["2021-06-23",108.16,111.65,108.16,110.85,243000.0],["2021-06-24",112.15,114.625,110.94,114.35,233700.0],["2021-06-25",115.0,115.0,111.14,112.15,975700.0],["2021-06-28",114.35,114.62,111.83,114.45,164400.0],["2021-06-29",113.66,116.7,113.49,116.7,201700.0],["2021-06-30",116.7,117.31,113.71,115.1,296700.0],["2021-07-01",115.6,117.49,113.915,116.89,218100.0],["2021-07-02",116.91,117.13,114.345,115.51,165900.0],["2021-07-06",115.5,120.48,114.19,120.29,204400.0],["2021-07-07",120.9,122.89,116.53,118.34,305400.0],["2021-07-08",115.19,115.59,112.07,112.94,330300.0],["2021-07-09",113.65,115.535,111.41,113.01,198800.0],["2021-07-12",113.8,115.2,109.33,110.59,330400.0],["2021-07-13",109.71,110.7,107.43,108.62,232500.0],["2021-07-14",109.13,109.55,105.945,106.23,222200.0],["2021-07-15",105.31,107.09,101.97,104.58,368200.0],["2021-07-16",106.04,106.67,103.87,105.3,196300.0],["2021-07-19",102.77,109.04,102.47,108.79,346400.0],["2021-07-20",109.37,112.41,108.0,111.5,490600.0],["2021-07-21",111.5,117.0,111.5,116.72,225700.0],["2021-07-22",116.88,117.37,111.9,112.23,339100.0],["2021-07-23",113.81,115.185,111.01,114.97,282200.0],["2021-07-26",115.24,116.01,112.01,113.55,240000.0],["2021-07-27",113.07,114.155,111.01,113.81,229500.0],["2021-07-28",114.07,116.95,112.92,115.84,136200.0],["2021-07-29",115.87,119.4,115.16,116.61,190000.0],["2021-07-30",115.98,117.98,114.78,115.02,161000.0],["2021-08-02",115.78,117.35,112.611,114.09,189900.0],["2021-08-03",114.68,116.09,111.0,115.93,306300.0],["2021-08-04",115.87,117.99,114.67,114.95,276300.0],["2021-08-05",114.58,115.56,111.16,113.81,416800.0],["2021-08-06",110.0,110.135,99.03,99.4,692400.0],["2021-08-09",100.4,104.58,98.35,102.08,231100.0],["2021-08-10",102.41,104.06,99.34,99.59,287800.0],["2021-08-11",100.69,100.69,96.95,97.84,340000.0],["2021-08-12",97.27,100.03,97.01,98.21,185000.0],["2021-08-13",98.9,99.72,96.63,96.82,121000.0],["2021-08-16",95.91,96.0,92.22,92.3,298400.0],["2021-08-17",91.0,91.22,86.49,87.8,499900.0],["2021-08-18",88.17,89.07,86.28,86.33,175400.0],["2021-08-19",85.73,87.915,84.44,85.85,233000.0],["2021-08-20",85.98,89.88,85.98,89.88,188800.0],["2021-08-23",90.98,95.7,90.61,95.32,294000.0],["2021-08-24",95.66,97.77,94.59,96.43,227900.0],["2021-08-25",96.79,97.245,93.83,93.83,201800.0],["2021-08-26",92.91,94.38,89.82,89.82,200400.0],["2021-08-27",90.0,94.01,90.0,92.91,225900.0],["2021-08-30",93.17,96.4,92.3,95.49,203000.0],["2021-08-31",95.49,95.75,91.285,91.58,181000.0],["2021-09-01",92.0,93.9,89.798,93.55,163500.0],["2021-09-02",93.65,94.15,89.135,90.19,277700.0],["2021-09-03",90.59,91.145,89.22,90.94,149700.0],["2021-09-07",90.76,90.8,84.36,84.53,341000.0],["2021-09-08",84.57,88.698,83.05,87.55,700400.0],["2021-09-09",89.09,93.29,86.64,91.06,390800.0],["2021-09-10",91.0,92.7,89.16,89.5,267300.0],["2021-09-13",90.36,90.37,84.99,85.56,322500.0],["2021-09-14",85.56,86.895,82.51,82.96,367800.0],["2021-09-15",82.96,83.25,80.782,83.09,242500.0],["2021-09-16",83.05,83.05,81.5,81.65,180500.0],["2021-09-17",82.54,84.021,81.74,82.73,557300.0],["2021-09-20",80.99,82.09,79.31,81.99,314300.0],["2021-09-21",82.55,82.89,80.11,80.73,215800.0],["2021-09-22",81.42,85.72,81.42,85.47,276500.0],["2021-09-23",86.37,87.13,84.788,86.84,172200.0],["2021-09-24",86.9,86.96,84.46,84.92,181200.0],["2021-09-27",85.38,87.84,84.92,86.67,195200.0],["2021-09-28",85.29,85.713,80.77,81.11,354600.0],["2021-09-29",82.15,82.46,80.595,81.08,313000.0],["2021-09-30",81.51,81.813,77.555,77.67,384900.0],["2021-10-01",78.3,80.25,77.055,79.69,328800.0],["2021-10-04",79.54,79.54,75.52,76.95,297800.0],["2021-10-05",77.16,79.34,75.93,78.77,255500.0],["2021-10-06",78.83,82.24,78.04,82.14,193700.0],["2021-10-07",83.08,85.42,82.63,83.5,373000.0],["2021-10-08",83.66,86.17,83.26,85.06,178100.0],["2021-10-11",84.55,88.58,84.23,87.48,250400.0],["2021-10-12",88.76,90.33,84.69,85.24,391200.0],["2021-10-13",85.03,90.04,85.03,89.9,257300.0],["2021-10-14",92.99,95.02,91.17,94.25,357100.0],["2021-10-15",95.79,96.78,90.4,91.16,450000.0],["2021-10-18",93.65,95.82,92.71,94.46,292700.0],["2021-10-19",94.73,105.295,94.0,104.12,811700.0],["2021-10-20",103.53,105.09,99.19,104.9,450800.0],["2021-10-21",104.58,111.52,103.75,109.76,381000.0],["2021-10-22",108.92,108.92,105.83,107.45,236900.0],["2021-10-25",107.37,110.63,105.83,108.64,512200.0],["2021-10-26",108.62,110.64,107.0,108.95,356600.0],["2021-10-27",108.97,109.95,100.02,100.71,350000.0],["2021-10-28",101.18,105.51,101.18,101.56,283800.0],["2021-10-29",101.52,103.38,101.195,102.4,156000.0],["2021-11-01",102.69,105.92,102.14,104.5,294900.0],["2021-11-02",104.4,104.66,99.0,102.18,312400.0],["2021-11-03",102.85,107.02,100.76,106.87,285100.0],["2021-11-04",102.115,120.26,102.115,119.6,522400.0],["2021-11-05",119.39,128.67,119.39,128.66,748800.0],["2021-11-08",122.11,128.83,121.3,123.44,384700.0],["2021-11-09",123.7,128.93,122.8,126.25,334200.0],["2021-11-10",125.3,125.3,118.28,121.09,264400.0],["2021-11-11",122.46,124.94,120.8,123.25,153800.0],["2021-11-12",125.0,131.175,123.96,129.99,414000.0],["2021-11-15",130.03,130.99,127.98,129.96,220700.0],["2021-11-16",131.2,140.455,128.42,137.73,484400.0],["2021-11-17",135.27,136.755,133.0,133.49,282700.0],["2021-11-18",134.7,136.53,129.713,131.64,286400.0],["2021-11-19",131.42,139.32,131.15,136.52,315800.0],["2021-11-22",136.49,136.9,128.06,132.14,300400.0],["2021-11-23",131.94,133.735,120.46,123.01,499200.0],["2021-11-24",121.57,126.35,116.53,125.03,446800.0],["2021-11-26",121.09,128.17,120.84,126.79,160300.0],["2021-11-29",125.22,126.715,119.69,124.9,310300.0],["2021-11-30",122.87,126.41,120.0,123.32,253600.0],["2021-12-01",126.97,127.669,110.8,112.14,363100.0],["2021-12-02",111.42,119.84,111.2,119.3,259200.0],["2021-12-03",119.53,120.167,108.56,111.58,341100.0],["2021-12-06",114.82,114.82,108.88,111.78,267500.0],["2021-12-07",120.0,157.69,119.83,155.41,2619000.0],["2021-12-08",154.08,158.25,148.065,152.2,870000.0],["2021-12-09",152.91,158.0,150.38,152.89,873700.0],["2021-12-10",154.75,155.853,140.6,144.2,1006700.0],["2021-12-13",144.34,145.948,130.97,130.98,547800.0],["2021-12-14",128.48,129.59,122.69,124.42,491900.0],["2021-12-15",123.04,125.02,117.44,123.07,604800.0],["2021-12-16",124.13,126.33,120.19,122.48,549100.0],["2021-12-17",121.08,129.61,117.1,129.04,743300.0],["2021-12-20",125.02,127.0,121.71,124.25,292900.0],["2021-12-21",126.37,130.74,125.05,130.25,215000.0],["2021-12-22",128.69,130.88,125.73,129.5,217100.0],["2021-12-23",129.84,134.05,128.67,133.6,150900.0],["2021-12-27",135.11,137.395,131.5,135.64,168600.0],["2021-12-28",137.0,137.62,131.0,132.19,158100.0],["2021-12-29",132.07,133.45,129.011,131.82,135500.0],["2021-12-30",131.42,134.36,129.31,130.73,213300.0],["2021-12-31",129.94,133.07,128.248,132.03,249000.0],["2022-01-03",133.1,135.11,125.86,129.29,323600.0],["2022-01-04",128.74,129.118,118.0,122.45,498900.0],["2022-01-05",123.2,125.0,116.89,117.69,464500.0],["2022-01-06",117.44,124.2,115.56,116.25,337600.0],["2022-01-07",115.19,120.155,108.63,109.02,369700.0],["2022-01-10",107.83,108.0,102.3,106.62,476800.0],["2022-01-11",106.62,110.22,103.61,108.41,320900.0],["2022-01-12",111.02,111.972,104.04,106.08,300200.0],["2022-01-13",107.71,107.87,99.73,100.48,262800.0],["2022-01-14",98.25,102.16,96.86,100.26,466000.0],["2022-01-18",98.0,99.47,96.13,97.26,518400.0],["2022-01-19",98.15,99.95,94.405,94.89,442600.0],["2022-01-20",96.98,99.6,93.9,94.43,377700.0],["2022-01-21",92.92,96.37,91.41,92.92,631300.0],["2022-01-24",90.93,93.81,82.76,93.56,794300.0],["2022-01-25",91.01,94.02,90.0,91.03,272900.0],["2022-01-26",95.25,96.75,90.0,91.09,518500.0],["2022-01-27",93.81,96.03,85.23,85.65,690100.0],["2022-01-28",85.36,88.275,80.22,88.18,390400.0],["2022-01-31",88.75,95.65,88.75,95.25,464000.0],["2022-02-01",96.47,98.4,90.125,96.21,380700.0],["2022-02-02",97.27,97.71,91.9,93.67,364000.0],["2022-02-03",92.0,94.42,89.02,89.4,379800.0],["2022-02-04",88.88,92.6,87.5,92.13,343800.0],["2022-02-07",91.64,98.01,91.64,92.98,309800.0],["2022-02-08",91.52,96.47,91.15,95.21,338100.0],["2022-02-09",96.65,99.1,95.32,96.99,289200.0],["2022-02-10",94.28,98.853,93.03,93.7,330500.0],["2022-02-11",94.35,96.8,89.73,90.54,288300.0],["2022-02-14",90.08,92.24,87.45,89.43,269900.0],["2022-02-15",91.48,94.405,90.24,93.65,286400.0],["2022-02-16",93.67,93.67,88.55,91.43,466400.0],["2022-02-17",79.0,80.465,73.0,75.87,1929600.0],["2022-02-18",76.61,80.78,75.23,77.67,968000.0],["2022-02-22",77.56,81.5,74.0,74.36,590000.0],["2022-02-23",74.84,78.42,74.04,74.07,454500.0],["2022-02-24",72.58,83.62,71.46,83.61,778200.0],["2022-02-25",84.36,89.09,81.13,88.63,423800.0],["2022-02-28",86.01,90.59,86.01,89.63,547800.0],["2022-03-01",89.62,92.39,87.53,88.2,505000.0],["2022-03-02",89.38,90.04,83.86,87.72,361600.0],["2022-03-03",89.14,89.27,84.202,85.38,292600.0],["2022-03-04",84.87,86.33,80.47,81.28,457400.0],["2022-03-07",81.58,85.505,78.12,82.25,595800.0],["2022-03-08",82.11,85.67,80.08,83.64,545600.0],["2022-03-09",86.43,89.305,84.47,86.9,384200.0],["2022-03-10",85.11,85.11,81.24,84.5,366800.0],["2022-03-11",87.1,87.16,78.33,78.98,417400.0],["2022-03-14",78.55,78.55,72.175,72.41,533600.0],["2022-03-15",72.64,76.93,70.49,76.8,397600.0],["2022-03-16",78.98,81.43,76.9,81.24,490500.0],["2022-03-17",81.15,85.69,79.95,85.5,520200.0],["2022-03-18",85.08,92.37,84.82,90.43,596800.0],["2022-03-21",89.0,90.09,85.5,86.68,272900.0],["2022-03-22",86.29,90.87,86.0,90.41,220800.0],["2022-03-23",88.98,94.84,87.01,90.25,346600.0],["2022-03-24",90.35,92.58,88.84,92.57,229800.0],["2022-03-25",93.61,93.61,86.86,89.02,315300.0],["2022-03-28",91.24,92.35,86.54,91.71,268400.0],["2022-03-29",93.73,99.01,93.73,97.97,435300.0],["2022-03-30",96.07,96.635,88.62,89.55,466500.0],["2022-03-31",89.55,92.49,88.84,89.12,288700.0],["2022-04-01",88.78,91.66,87.52,90.74,310000.0],["2022-04-04",91.95,96.82,91.84,95.52,253000.0],["2022-04-05",97.26,97.26,91.93,92.67,227900.0],["2022-04-06",91.23,91.23,85.915,87.8,316800.0],["2022-04-07",87.55,89.37,84.73,88.82,297700.0],["2022-04-08",88.54,88.54,84.67,84.96,315500.0],["2022-04-11",83.86,85.74,81.562,84.31,293900.0],["2022-04-12",87.44,89.2,82.97,83.2,285900.0],["2022-04-13",83.03,87.5,81.62,86.01,442800.0],["2022-04-14",86.42,89.43,80.87,81.07,270800.0],["2022-04-18",81.0,81.34,77.26,78.37,346900.0],["2022-04-19",78.78,85.0,77.64,81.2,372500.0],["2022-04-20",81.16,81.32,77.76,80.73,426000.0],["2022-04-21",82.93,83.5,73.11,74.23,535200.0],["2022-04-22",74.0,75.26,71.585,71.75,377900.0],["2022-04-25",71.92,77.51,70.77,76.56,438200.0],["2022-04-26",75.39,75.46,71.21,71.28,374400.0],["2022-04-27",70.9,72.57,68.1,68.89,613600.0],["2022-04-28",69.09,72.22,65.94,68.99,907900.0],["2022-04-29",63.0,76.98,62.47,63.62,1445700.0],["2022-05-02",63.77,68.63,63.25,68.39,980700.0],["2022-05-03",68.4,70.91,65.81,68.3,571600.0],["2022-05-04",68.41,71.06,65.14,71.0,762100.0],["2022-05-05",69.26,69.61,63.73,65.585,496500.0],["2022-05-06",64.57,64.91,61.05,63.82,464600.0],["2022-05-09",63.0,64.14,60.71,61.68,668400.0],["2022-05-10",63.4,64.99,58.59,61.33,884800.0],["2022-05-11",60.35,63.0,56.95,57.13,679600.0],["2022-05-12",56.32,62.08,54.68,60.78,647100.0],["2022-05-13",62.69,67.37,62.59,66.15,789000.0],["2022-05-16",65.22,67.375,63.24,63.62,330800.0],["2022-05-17",65.81,67.81,64.0,66.21,356200.0],["2022-05-18",63.65,65.57,60.95,62.49,609200.0],["2022-05-19",63.01,65.685,61.52,62.81,474600.0],["2022-05-20",64.0,65.07,61.46,64.5,633600.0],["2022-05-23",63.91,65.89,61.56,62.76,535900.0],["2022-05-24",61.07,61.07,57.07,59.98,552900.0],["2022-05-25",59.25,63.64,59.03,63.2,310800.0],["2022-05-26",62.05,64.63,61.98,64.52,378000.0],["2022-05-27",65.07,69.04,65.01,68.96,477000.0],["2022-05-31",68.58,69.737,65.56,66.88,440700.0],["2022-06-01",67.34,68.07,64.79,65.22,269300.0],["2022-06-02",65.03,70.39,64.73,69.78,261800.0],["2022-06-03",68.18,69.57,66.7,67.28,336500.0],["2022-06-06",68.7,68.7,66.51,67.63,309500.0],["2022-06-07",67.27,69.67,66.32,68.14,358700.0],["2022-06-08",67.48,69.81,67.45,67.58,191200.0],["2022-06-09",65.27,65.99,58.58,59.78,743300.0],["2022-06-10",57.68,58.28,53.07,55.0,680500.0],["2022-06-13",52.33,53.565,50.86,51.86,567300.0],["2022-06-14",52.0,53.31,50.81,51.62,424900.0],["2022-06-15",52.47,54.87,51.685,53.07,494000.0],["2022-06-16",51.56,53.35,51.48,52.44,815400.0],["2022-06-17",52.6,54.74,51.67,52.06,592700.0],["2022-06-21",53.26,55.18,53.05,53.94,395200.0],["2022-06-22",53.52,56.5,53.485,55.85,362700.0],["2022-06-23",56.17,61.7,56.17,61.41,432000.0],["2022-06-24",62.71,64.31,61.97,63.26,442500.0],["2022-06-27",63.36,63.76,60.805,63.1,281200.0],["2022-06-28",63.13,64.33,60.42,60.75,378100.0],["2022-06-29",60.29,60.94,59.065,60.41,296900.0],["2022-06-30",59.58,61.085,58.61,60.26,381500.0],["2022-07-01",60.25,61.85,59.71,61.01,431500.0],["2022-07-05",60.0,67.54,59.25,67.53,567400.0],["2022-07-06",67.49,68.2,63.12,64.81,277100.0],["2022-07-07",65.06,67.93,64.5,67.84,311000.0],["2022-07-08",66.86,68.36,65.38,66.41,297400.0],["2022-07-11",66.14,66.41,62.73,63.79,318800.0],["2022-07-12",63.26,65.58,62.58,63.15,262500.0],["2022-07-13",61.17,63.31,59.68,62.38,222300.0],["2022-07-14",61.77,62.3,60.3,61.94,254400.0],["2022-07-15",63.64,63.64,60.92,63.11,240000.0],["2022-07-18",64.57,65.27,62.94,63.1,374300.0],["2022-07-19",64.35,66.44,64.11,66.3,206200.0],["2022-07-20",67.27,70.84,66.99,69.71,419600.0],["2022-07-21",69.88,72.1,69.71,71.59,262000.0],["2022-07-22",71.1,71.116,66.43,67.45,210500.0],["2022-07-25",67.3,67.3,65.25,66.13,164500.0],["2022-07-26",65.5,65.5,62.85,63.36,178500.0],["2022-07-27",64.92,67.51,63.5,65.74,277800.0],["2022-07-28",65.74,66.58,63.57,64.02,314900.0],["2022-07-29",63.3,63.88,60.94,63.03,720900.0],["2022-08-01",62.06,64.74,61.34,64.31,371900.0],["2022-08-02",63.4,66.31,63.07,63.15,468500.0],["2022-08-03",63.94,68.28,62.945,68.0,541400.0],["2022-08-04",59.04,67.99,58.61,65.06,1085300.0],["2022-08-05",64.96,71.36,63.6,68.09,468300.0],["2022-08-08",69.22,74.64,68.73,71.51,370200.0],["2022-08-09",70.68,70.68,63.67,65.26,354500.0],["2022-08-10",68.48,72.51,66.26,72.35,615000.0],["2022-08-11",73.22,82.49,73.22,75.46,943400.0],["2022-08-12",75.79,76.89,73.45,75.03,312200.0],["2022-08-15",74.08,75.19,72.335,74.91,215700.0],["2022-08-16",74.34,76.01,72.47,74.84,244900.0],["2022-08-17",73.24,73.655,69.85,70.0,311100.0],["2022-08-18",69.88,73.4,69.83,73.12,892200.0],["2022-08-19",71.59,72.3,70.49,71.88,538000.0],["2022-08-22",70.68,70.775,68.92,70.04,403800.0],["2022-08-23",70.04,71.975,69.575,69.98,371600.0],["2022-08-24",70.46,74.86,70.378,73.35,373900.0],["2022-08-25",74.18,78.15,73.745,77.49,486900.0],["2022-08-26",76.56,76.91,69.8,69.91,569400.0],["2022-08-29",68.53,70.31,68.04,69.8,443100.0],["2022-08-30",70.94,72.17,69.05,71.02,460800.0],["2022-08-31",71.86,72.28,68.9,70.58,574800.0],["2022-09-01",69.42,69.42,64.21,67.04,580800.0],["2022-09-02",68.22,68.31,64.83,65.5,514900.0],["2022-09-06",65.51,66.05,63.27,65.85,540600.0],["2022-09-07",65.45,70.77,65.45,70.72,357500.0],["2022-09-08",69.75,73.99,69.46,72.58,337200.0],["2022-09-09",73.93,74.865,70.11,74.02,283500.0],["2022-09-12",74.5,74.79,72.19,73.4,261500.0],["2022-09-13",69.8,70.54,66.94,67.09,479600.0],["2022-09-14",66.56,66.56,64.625,66.12,471100.0],["2022-09-15",65.89,68.0,64.9,66.31,259500.0],["2022-09-16",64.57,65.48,62.43,64.84,577800.0],["2022-09-19",63.71,65.86,62.78,65.45,461800.0],["2022-09-20",64.64,65.73,63.18,63.5,277700.0],["2022-09-21",64.55,68.65,63.97,64.97,548300.0],["2022-09-22",64.26,64.725,56.725,58.86,760600.0],["2022-09-23",57.78,59.84,57.08,59.29,336100.0],["2022-09-26",58.73,63.02,58.48,61.35,811800.0],["2022-09-27",62.73,65.11,59.49,59.71,748000.0],["2022-09-28",60.44,63.775,60.025,63.38,375300.0],["2022-09-29",61.94,61.965,59.69,60.79,358100.0],["2022-09-30",60.33,63.05,59.31,59.43,401300.0],["2022-10-03",60.35,60.44,57.29,59.24,432400.0],["2022-10-04",60.37,63.96,57.87,60.64,980000.0],["2022-10-05",60.5,60.5,55.01,57.71,704200.0],["2022-10-06",57.01,59.56,55.41,55.88,477400.0],["2022-10-07",55.0,55.115,51.72,51.88,617700.0],["2022-10-10",52.04,53.28,50.74,51.86,527700.0],["2022-10-11",51.18,53.54,49.27,52.1,656800.0],["2022-10-12",51.82,53.3,49.45,52.99,610800.0],["2022-10-13",50.92,54.31,49.03,53.43,552700.0],["2022-10-14",54.4,55.39,52.05,52.19,608000.0],["2022-10-17",54.06,55.94,52.84,54.27,393500.0],["2022-10-18",56.98,57.67,54.75,55.61,515500.0],["2022-10-19",54.84,54.84,51.64,52.42,469200.0],["2022-10-20",51.0,51.0,46.81,47.17,1975200.0],["2022-10-21",47.17,49.3,44.7,49.05,988000.0],["2022-10-24",49.25,49.53,47.59,48.73,649900.0],["2022-10-25",48.87,51.642,48.75,50.43,589700.0],["2022-10-26",50.35,52.86,49.66,50.94,870400.0],["2022-10-27",51.49,51.93,48.82,48.94,495200.0],["2022-10-28",48.99,50.64,48.16,50.1,553100.0],["2022-10-31",50.28,51.19,49.671,50.47,628300.0],["2022-11-01",51.39,51.97,48.54,48.76,480700.0],["2022-11-02",49.0,49.05,44.36,44.5,1052600.0],["2022-11-03",44.2,45.24,42.905,44.0,1199500.0],["2022-11-04",40.88,45.75,40.77,45.45,1635200.0],["2022-11-07",46.28,46.28,42.75,45.69,850300.0],["2022-11-08",45.9,51.26,44.46,48.98,1001500.0],["2022-11-09",48.03,49.095,46.49,47.22,718400.0],["2022-11-10",50.71,57.5,50.71,55.36,1257400.0],["2022-11-11",55.75,65.37,55.125,64.86,1296100.0],["2022-11-14",61.81,62.57,56.83,57.66,832000.0],["2022-11-15",59.99,65.33,59.01,62.66,905200.0],["2022-11-16",61.01,62.64,59.51,62.28,576800.0],["2022-11-17",60.0,60.77,58.23,59.22,589200.0],["2022-11-18",60.98,61.32,53.59,54.24,818100.0],["2022-11-21",53.25,53.63,46.81,48.91,1314000.0],["2022-11-22",48.73,50.85,45.88,50.56,734100.0],["2022-11-23",51.46,54.86,50.865,54.16,605300.0],["2022-11-25",52.84,54.29,52.355,54.13,175600.0],["2022-11-28",53.37,54.0,50.06,50.73,631000.0],["2022-11-29",50.97,52.13,49.585,49.77,511600.0],["2022-11-30",48.79,52.32,48.61,52.27,476300.0],["2022-12-01",52.41,53.22,50.265,52.33,441500.0],["2022-12-02",51.6,54.46,50.33,54.12,306400.0],["2022-12-05",53.91,55.67,51.515,52.29,409500.0],["2022-12-06",52.11,52.4,49.075,51.37,444900.0],["2022-12-07",50.94,52.46,50.02,50.2,298000.0],["2022-12-08",50.51,52.7,49.26,52.15,370200.0],["2022-12-09",52.08,53.42,52.08,52.46,289200.0],["2022-12-12",52.22,54.99,51.93,53.87,387700.0],["2022-12-13",57.34,57.65,53.07,54.67,465400.0],["2022-12-14",54.58,55.97,52.21,53.32,424100.0],["2022-12-15",51.73,52.09,49.06,49.9,368500.0],["2022-12-16",48.76,51.0,48.4,49.82,877100.0],["2022-12-19",49.79,50.62,48.395,48.92,354800.0],["2022-12-20",48.62,53.0,48.285,52.34,550600.0],["2022-12-21",52.66,54.84,52.35,53.39,402100.0],["2022-12-22",52.39,52.515,48.02,50.98,452800.0],["2022-12-23",50.94,50.98,48.03,48.99,339500.0],["2022-12-27",48.71,48.77,47.12,47.76,253200.0],["2022-12-28",47.05,48.0,46.1,46.47,298200.0],["2022-12-29",47.3,50.83,46.48,48.7,426500.0],["2022-12-30",47.51,48.22,46.74,47.53,384700.0],["2023-01-03",48.97,49.66,45.59,45.62,417200.0],["2023-01-04",46.13,48.77,45.66,46.95,412700.0],["2023-01-05",46.0,46.74,44.915,45.68,271900.0],["2023-01-06",45.85,47.82,43.54,47.59,339400.0],["2023-01-09",48.27,50.67,47.49,48.21,384000.0],["2023-01-10",47.86,51.18,47.86,50.81,393200.0],["2023-01-11",51.29,54.42,50.84,54.32,503800.0],["2023-01-12",54.3,54.35,51.3,53.22,438500.0],["2023-01-13",52.86,54.805,52.4,54.62,379800.0],["2023-01-17",54.36,56.44,54.219,56.01,336900.0],["2023-01-18",56.68,57.343,53.1,53.16,434100.0],["2023-01-19",51.97,52.284,50.06,51.58,372200.0],["2023-01-20",52.53,54.53,51.47,54.47,355100.0],["2023-01-23",55.0,57.76,54.59,55.89,304100.0],["2023-01-24",55.07,56.62,54.22,54.76,196600.0],["2023-01-25",52.92,55.2,50.94,54.27,368000.0],["2023-01-26",56.03,56.03,53.77,54.58,258700.0],["2023-01-27",53.77,58.35,53.6,57.31,477300.0],["2023-01-30",56.11,57.79,55.17,55.59,367700.0],["2023-01-31",55.69,59.26,55.69,59.02,438400.0],["2023-02-01",58.73,62.66,57.53,61.17,480600.0],["2023-02-02",62.72,68.92,62.705,67.82,861900.0],["2023-02-03",64.81,69.15,64.17,65.07,550200.0],["2023-02-06",63.59,64.51,59.73,59.88,518500.0],["2023-02-07",59.05,61.115,56.81,60.27,455600.0],["2023-02-08",59.76,60.96,58.66,58.96,255700.0],["2023-02-09",60.29,61.16,57.43,57.5,383900.0],["2023-02-10",56.67,58.15,56.095,57.1,584400.0],["2023-02-13",57.45,59.14,56.45,59.05,564800.0],["2023-02-14",58.03,60.0,56.41,59.91,513500.0],["2023-02-15",59.62,63.07,59.29,62.96,623400.0],["2023-02-16",60.12,60.51,56.44,59.87,1623100.0],["2023-02-17",59.62,59.97,55.89,58.04,824500.0],["2023-02-21",56.04,56.44,53.05,53.06,486200.0],["2023-02-22",53.21,55.0,52.38,54.56,419900.0],["2023-02-23",55.77,56.67,53.69,56.37,542600.0],["2023-02-24",54.14,56.82,53.52,56.53,392900.0],["2023-02-27",56.28,57.38,55.32,56.96,419700.0],["2023-02-28",56.65,60.76,56.22,59.38,641600.0],["2023-03-01",59.21,60.01,57.14,57.91,423500.0],["2023-03-02",56.69,58.69,55.88,57.6,426000.0],["2023-03-03",58.29,60.04,57.28,59.78,465500.0],["2023-03-06",60.07,62.21,57.81,57.99,431300.0],["2023-03-07",57.99,59.91,57.22,57.78,357600.0],["2023-03-08",57.92,58.46,56.72,57.77,229000.0],["2023-03-09",57.96,58.81,54.21,54.42,314100.0],["2023-03-10",53.66,54.14,49.285,51.11,635700.0],["2023-03-13",50.04,51.43,47.57,50.28,425600.0],["2023-03-14",52.84,53.83,51.74,52.43,434100.0],["2023-03-15",50.92,55.26,50.92,54.09,605000.0],["2023-03-16",54.43,58.22,53.663,56.77,658100.0],["2023-03-17",56.2,56.5,54.42,55.34,1148100.0],["2023-03-20",56.11,58.16,55.54,58.03,423000.0],["2023-03-21",59.0,60.333,57.915,58.86,379800.0],["2023-03-22",59.26,59.83,56.13,56.19,321300.0],["2023-03-23",48.55,50.0,40.53,41.19,4801000.0],["2023-03-24",38.41,40.17,37.12,38.35,2739700.0],["2023-03-27",38.35,39.48,36.14,38.49,1447000.0],["2023-03-28",38.4,40.07,37.55,37.64,1212700.0],["2023-03-29",38.4,40.23,37.58,39.67,931500.0],["2023-03-30",40.7,41.82,39.97,41.06,1101100.0],["2023-03-31",41.99,44.895,41.95,42.89,1476400.0],["2023-04-03",42.82,42.82,40.51,42.39,859300.0],["2023-04-04",42.95,43.44,40.6,41.08,565300.0],["2023-04-05",40.0,40.3,38.49,40.06,658800.0],["2023-04-06",39.8,41.28,38.98,41.15,538300.0],["2023-04-10",40.72,42.45,40.72,42.36,516000.0],["2023-04-11",42.88,44.31,42.564,44.12,490800.0],["2023-04-12",44.87,45.5,42.77,42.89,938500.0],["2023-04-13",43.7,44.065,41.86,42.26,660000.0],["2023-04-14",42.55,42.73,41.225,41.56,424800.0],["2023-04-17",41.56,41.56,35.36,36.03,1892200.0],["2023-04-18",36.37,36.45,34.11,34.78,1730500.0],["2023-04-19",34.28,35.78,33.57,35.76,929700.0],["2023-04-20",34.94,35.67,33.88,34.29,787000.0],["2023-04-21",33.74,34.03,32.76,33.38,891400.0],["2023-04-24",33.2,34.14,32.92,33.06,918500.0],["2023-04-25",32.61,32.61,31.29,31.62,857800.0],["2023-04-26",31.88,32.42,30.34,31.0,1244600.0],["2023-04-27",31.89,35.49,31.23,33.775,2198900.0],["2023-04-28",33.66,35.19,33.0,35.11,604200.0],["2023-05-01",35.0,37.71,34.44,37.16,1103100.0],["2023-05-02",36.72,37.13,34.4,34.67,796200.0],["2023-05-03",35.37,36.5,34.48,35.0,643900.0],["2023-05-04",35.1,36.82,34.03,35.95,1131400.0],["2023-05-05",24.0,29.83,23.35,28.88,7566700.0],["2023-05-08",26.76,26.76,24.03,25.55,4414600.0],["2023-05-09",25.2,25.96,23.89,24.22,1709200.0],["2023-05-10",24.68,25.19,23.075,23.57,1585000.0],["2023-05-11",23.52,24.14,22.12,22.3,1163400.0],["2023-05-12",22.23,22.23,20.8,21.16,1783300.0],["2023-05-15",21.27,21.73,19.83,20.37,2241800.0],["2023-05-16",20.2,20.419,19.7,20.13,1309900.0],["2023-05-17",20.24,20.78,19.64,20.73,1288400.0],["2023-05-18",20.7,21.706,20.24,21.62,1081400.0],["2023-05-19",21.69,22.12,20.395,20.95,1573700.0],["2023-05-22",21.0,24.33,20.92,24.04,1811700.0],["2023-05-23",23.83,24.16,21.18,21.42,3089800.0],["2023-05-24",21.24,21.6,20.32,21.38,869200.0],["2023-05-25",21.38,21.38,20.44,20.64,825500.0],["2023-05-26",20.48,21.15,20.12,20.5,782400.0],["2023-05-30",20.93,21.43,20.15,21.28,869900.0],["2023-05-31",21.21,22.71,21.2,22.47,943500.0],["2023-06-01",22.35,23.715,21.88,22.53,1046700.0],["2023-06-02",21.9,23.29,21.5,23.02,1014300.0],["2023-06-05",22.98,23.385,21.73,21.85,733000.0],["2023-06-06",21.5,21.99,21.08,21.28,909300.0],["2023-06-07",21.52,24.057,20.65,22.7,1653700.0],["2023-06-08",22.7,23.4,21.38,23.3,1187600.0],["2023-06-09",23.68,26.7,23.34,25.34,2393000.0],["2023-06-12",25.62,29.106,24.855,27.65,2370900.0],["2023-06-13",27.79,31.28,26.1,26.9,2323400.0],["2023-06-14",27.28,27.5,24.46,24.99,1293800.0],["2023-06-15",24.81,25.86,24.63,25.64,843800.0],["2023-06-16",26.4,26.61,24.99,26.085,1235000.0],["2023-06-20",26.1,27.11,25.365,26.59,829700.0],["2023-06-21",25.06,25.36,21.26,21.81,2663700.0],["2023-06-22",20.26,21.29,19.505,20.56,2663300.0],["2023-06-23",23.05,23.22,21.51,22.6,2850100.0],["2023-06-26",22.44,23.515,21.93,22.28,1227400.0],["2023-06-27",22.46,22.88,21.74,21.89,840700.0],["2023-06-28",21.68,21.8,20.21,20.73,1097700.0],["2023-06-29",20.69,21.865,20.42,20.47,747000.0],["2023-06-30",19.13,20.66,18.45,19.68,2624600.0],["2023-07-03",19.77,20.97,19.751,20.89,932600.0],["2023-07-05",20.52,22.04,19.86,22.0,1666400.0],["2023-07-06",21.7,24.0,21.39,23.87,1462500.0],["2023-07-07",23.99,27.88,23.89,25.53,3803600.0],["2023-07-10",25.36,27.68,24.892,27.36,1492100.0],["2023-07-11",27.46,29.54,27.46,28.86,1176800.0],["2023-07-12",29.45,29.59,25.05,25.65,1679600.0],["2023-07-13",25.4,26.826,25.4,26.25,1332200.0],["2023-07-14",26.31,26.51,25.06,25.5,875600.0],["2023-07-17",25.62,27.175,25.34,26.6,701900.0],["2023-07-18",26.63,27.85,26.07,26.4,802700.0],["2023-07-19",26.9,28.69,26.75,27.5,1537100.0],["2023-07-20",27.34,27.34,25.19,25.2,908100.0],["2023-07-21",25.51,26.745,24.96,26.41,1067300.0],["2023-07-24",26.68,28.44,26.42,28.24,1066300.0],["2023-07-25",28.24,29.16,27.775,28.5,883700.0],["2023-07-26",28.67,30.15,28.46,29.58,924100.0],["2023-07-27",29.91,29.91,27.673,28.14,794100.0],["2023-07-28",28.87,29.95,28.425,29.59,682600.0],["2023-07-31",29.46,32.92,29.42,30.85,2018700.0],["2023-08-01",30.28,31.245,28.94,29.29,1029900.0],["2023-08-02",28.95,29.34,28.0,28.75,710900.0],["2023-08-03",28.72,29.94,28.08,29.24,1493200.0],["2023-08-04",32.91,35.216,30.11,31.0,2723400.0],["2023-08-07",31.31,33.38,30.44,31.62,1066500.0],["2023-08-08",30.72,33.72,29.86,33.12,997700.0],["2023-08-09",32.95,32.95,30.67,32.0,843200.0],["2023-08-10",32.45,32.45,29.75,30.07,719000.0],["2023-08-11",29.54,30.52,28.88,30.25,756900.0],["2023-08-14",29.7,29.84,28.58,28.97,1129400.0],["2023-08-15",28.55,29.0,27.94,28.48,763700.0],["2023-08-16",28.17,28.99,27.96,28.67,498600.0],["2023-08-17",28.87,29.01,28.26,28.81,651800.0],["2023-08-18",28.05,29.16,27.88,28.74,798300.0],["2023-08-21",28.9,29.81,28.75,29.0,491300.0],["2023-08-22",29.52,29.6,28.315,29.26,669900.0],["2023-08-23",29.4,29.925,28.92,29.88,351200.0],["2023-08-24",30.0,30.0,28.84,29.68,496500.0],["2023-08-25",29.87,30.48,29.19,29.88,443900.0],["2023-08-28",29.45,30.73,29.45,30.59,442100.0],["2023-08-29",30.36,30.94,30.03,30.59,373100.0],["2023-08-30",30.67,30.67,29.86,30.01,378200.0],["2023-08-31",30.05,30.57,29.7,29.73,354600.0],["2023-09-01",30.0,30.285,29.29,29.42,388200.0],["2023-09-05",28.99,29.635,28.78,28.98,413900.0],["2023-09-06",29.0,29.91,28.89,29.78,415000.0],["2023-09-07",29.47,29.66,28.65,29.35,308300.0],["2023-09-08",29.51,29.83,28.706,28.73,310000.0],["2023-09-11",29.0,29.3,28.43,28.5,371900.0],["2023-09-12",28.06,28.24,27.19,27.37,622900.0],["2023-09-13",27.41,27.98,27.12,27.9,313000.0],["2023-09-14",28.18,29.83,27.915,29.73,511700.0],["2023-09-15",29.73,29.9,28.98,29.86,732900.0],["2023-09-18",29.3,30.0,28.97,29.03,336700.0],["2023-09-19",29.0,29.57,28.67,29.38,339500.0],["2023-09-20",29.81,30.72,29.42,29.59,891900.0],["2023-09-21",29.05,29.05,25.92,26.61,1364700.0],["2023-09-22",26.84,27.64,26.73,27.18,603300.0],["2023-09-25",26.99,27.61,26.205,27.56,565700.0],["2023-09-26",27.22,28.05,26.77,27.25,620600.0],["2023-09-27",27.68,28.295,26.84,27.56,519500.0],["2023-09-28",27.66,28.16,26.63,27.5,570800.0],["2023-09-29",28.02,28.91,27.31,28.2,666300.0],["2023-10-02",28.16,28.4,27.29,27.85,793300.0],["2023-10-03",27.41,27.41,25.8,26.18,575600.0],["2023-10-04",26.46,26.95,25.63,26.175,570300.0],["2023-10-05",26.06,26.34,24.88,25.05,651600.0],["2023-10-06",24.66,25.87,24.475,25.59,639600.0],["2023-10-09",25.21,26.32,25.13,25.89,315300.0],["2023-10-10",25.86,26.58,25.54,26.18,545500.0],["2023-10-11",26.45,27.05,26.09,26.75,468000.0],["2023-10-12",26.82,26.82,25.42,25.76,279200.0],["2023-10-13",25.87,26.047,25.39,25.425,269700.0],["2023-10-16",25.51,26.785,24.74,26.74,482300.0],["2023-10-17",26.67,27.98,26.28,27.85,490900.0],["2023-10-18",27.64,27.64,25.86,26.01,370100.0],["2023-10-19",25.89,25.95,24.151,24.5,709000.0],["2023-10-20",24.28,24.305,22.32,22.71,973500.0],["2023-10-23",22.25,23.28,21.79,22.76,498500.0],["2023-10-24",23.11,23.66,21.75,21.85,533200.0],["2023-10-25",21.59,22.5,20.72,20.86,990400.0],["2023-10-26",20.85,21.59,20.295,21.26,534000.0],["2023-10-27",21.3,21.57,20.41,20.69,389600.0],["2023-10-30",20.84,21.821,20.36,20.98,570300.0],["2023-10-31",20.87,21.42,20.12,20.6,407200.0],["2023-11-01",20.42,20.48,19.141,20.46,886100.0],["2023-11-02",21.25,23.2,20.9,22.87,1360600.0],["2023-11-03",25.5,29.86,25.0,26.14,3122700.0],["2023-11-06",26.12,26.12,23.02,23.4,1569600.0],["2023-11-07",23.26,24.23,22.215,22.85,971800.0],["2023-11-08",22.85,24.03,21.64,23.1,906000.0],["2023-11-09",23.42,23.6,21.55,22.27,677800.0],["2023-11-10",22.03,22.99,21.315,21.67,966300.0],["2023-11-13",21.63,23.035,20.93,22.7,600800.0],["2023-11-14",23.83,25.64,23.83,25.26,1182100.0],["2023-11-15",25.5,27.21,25.31,25.54,1072100.0],["2023-11-16",25.11,25.98,24.35,25.92,499000.0],["2023-11-17",26.19,26.19,24.98,25.07,543900.0],["2023-11-20",24.91,27.02,24.712,26.57,794300.0],["2023-11-21",26.24,26.88,25.59,26.78,486300.0],["2023-11-22",27.0,27.435,26.18,26.36,291800.0],["2023-11-24",26.35,27.15,25.864,27.07,207900.0],["2023-11-27",26.5,27.18,26.17,27.02,523500.0],["2023-11-28",26.7,27.06,25.31,26.92,642100.0],["2023-11-29",27.39,28.678,27.26,27.54,665900.0],["2023-11-30",27.45,27.45,25.5,25.72,730500.0],["2023-12-01",25.31,29.39,25.31,29.36,924200.0],["2023-12-04",27.95,29.99,27.33,29.41,784800.0],["2023-12-05",28.9,29.0,27.79,28.2,721000.0],["2023-12-06",28.74,29.8,27.97,28.06,479200.0],["2023-12-07",28.31,28.61,27.58,28.59,540800.0],["2023-12-08",28.22,29.29,28.22,28.99,360800.0],["2023-12-11",28.52,30.154,28.41,29.35,477100.0],["2023-12-12",29.32,29.45,27.98,29.35,613700.0],["2023-12-13",29.65,32.9,29.3,32.84,1036700.0],["2023-12-14",34.6,36.66,33.99,34.79,2474100.0],["2023-12-15",34.98,35.285,31.68,31.92,1994500.0],["2023-12-18",32.09,32.31,30.87,31.64,640200.0],["2023-12-19",32.0,33.17,31.95,32.1,956500.0],["2023-12-20",31.84,32.803,31.07,31.6,855200.0],["2023-12-21",32.4,33.0,30.96,31.48,485900.0],["2023-12-22",31.69,32.282,30.69,30.98,970700.0],["2023-12-26",31.01,31.9,30.35,30.7,467400.0],["2023-12-27",31.03,31.32,30.51,30.67,597000.0],["2023-12-28",30.33,31.09,30.33,30.6,383400.0],["2023-12-29",30.74,31.155,29.85,30.51,635500.0],["2024-01-02",30.68,31.77,29.85,30.76,625100.0],["2024-01-03",30.03,30.185,28.28,28.92,689700.0],["2024-01-04",28.54,29.71,28.21,28.9,736200.0],["2024-01-05",28.46,28.88,27.27,28.14,488500.0],["2024-01-08",28.19,29.18,27.66,28.88,607300.0],["2024-01-09",28.18,29.005,27.64,28.42,395700.0],["2024-01-10",28.25,28.97,27.58,28.94,457900.0],["2024-01-11",28.94,29.06,27.63,28.9,341800.0],["2024-01-12",29.23,29.97,28.13,28.29,298600.0],["2024-01-16",27.74,28.005,27.01,27.84,502900.0],["2024-01-17",27.28,27.55,26.41,26.93,617600.0],["2024-01-18",27.32,27.49,26.25,27.2,585300.0],["2024-01-19",27.48,27.9,26.38,27.43,750600.0],["2024-01-22",28.07,29.7,27.58,28.3,1217400.0],["2024-01-23",29.16,29.82,28.15,29.04,421300.0],["2024-01-24",29.8,30.15,28.69,28.71,424000.0],["2024-01-25",29.07,29.3,27.625,28.32,655800.0],["2024-01-26",28.9,29.54,28.25,28.53,424900.0],["2024-01-29",28.72,28.92,28.0,28.74,488300.0],["2024-01-30",28.31,28.62,27.18,28.6,578200.0],["2024-01-31",28.24,29.51,27.14,27.2,629200.0],["2024-02-01",27.41,27.81,26.855,27.4,664800.0],["2024-02-02",26.78,27.56,25.971,26.95,638300.0],["2024-02-05",26.24,27.44,25.54,27.23,878900.0],["2024-02-06",26.92,29.13,26.92,28.93,572300.0],["2024-02-07",29.2,29.2,27.81,28.29,363000.0],["2024-02-08",28.46,30.09,28.46,29.68,494700.0],["2024-02-09",30.3,30.88,29.74,30.66,458200.0],["2024-02-12",30.68,33.25,30.68,32.34,585900.0],["2024-02-13",30.42,32.21,29.96,30.78,668100.0],["2024-02-14",31.86,34.06,31.21,33.31,954000.0],["2024-02-15",33.59,35.74,33.59,35.28,1555600.0],["2024-02-16",27.02,29.57,22.69,22.88,4606000.0],["2024-02-20",22.64,25.68,22.64,24.39,1533800.0],["2024-02-21",24.33,24.37,22.34,23.71,1269000.0],["2024-02-22",23.85,24.2,23.065,23.7,617000.0],["2024-02-23",23.59,23.59,22.5,23.0,814500.0],["2024-02-26",22.8,24.15,22.8,24.13,721900.0],["2024-02-27",24.47,27.47,24.271,27.27,863000.0],["2024-02-28",27.25,28.86,26.59,28.58,1118300.0],["2024-02-29",29.5,30.12,25.97,26.75,861500.0],["2024-03-01",26.91,27.53,26.06,27.28,397700.0],["2024-03-04",27.47,29.555,27.0,29.01,597900.0],["2024-03-05",28.72,29.54,27.39,28.0,615300.0],["2024-03-06",28.5,29.35,27.54,27.86,646600.0],["2024-03-07",27.95,29.32,27.84,29.27,461400.0],["2024-03-08",29.83,30.77,29.04,29.55,435100.0],["2024-03-11",29.31,29.765,28.53,28.71,415100.0],["2024-03-12",29.07,29.26,28.14,29.15,395900.0],["2024-03-13",29.0,29.95,28.621,29.18,277200.0],["2024-03-14",28.77,28.93,26.7,27.36,623600.0],["2024-03-15",27.16,28.03,26.82,27.12,709200.0],["2024-03-18",26.73,27.7,26.52,26.92,379400.0],["2024-03-19",26.51,27.08,24.5,24.72,725700.0],["2024-03-20",24.77,26.83,24.77,26.34,843200.0],["2024-03-21",26.85,26.85,25.52,25.8,439900.0],["2024-03-22",25.51,26.19,24.89,25.65,757000.0],["2024-03-25",25.61,26.12,25.51,26.08,293400.0],["2024-03-26",26.96,28.34,26.35,27.1,1244500.0],["2024-03-27",27.48,27.86,26.6,27.74,495900.0],["2024-03-28",27.14,28.97,27.14,27.61,557000.0],["2024-04-01",27.97,28.24,26.68,27.39,555900.0],["2024-04-02",26.56,27.5,25.98,26.15,473800.0],["2024-04-03",25.46,26.81,25.44,26.4,428300.0],["2024-04-04",26.71,27.76,25.44,25.51,403400.0],["2024-04-05",25.13,26.11,24.1,26.1,543200.0],["2024-04-08",25.75,26.67,25.495,25.9,328100.0],["2024-04-09",26.14,26.52,25.43,25.75,372300.0],["2024-04-10",24.74,25.63,24.45,24.81,877400.0],["2024-04-11",25.11,25.16,24.2,24.6,515000.0],["2024-04-12",24.07,24.585,23.29,23.38,373500.0],["2024-04-15",23.39,23.64,21.97,22.16,521000.0],["2024-04-16",21.73,22.49,21.18,22.17,723100.0],["2024-04-17",22.38,22.71,21.485,21.66,361500.0],["2024-04-18",21.68,23.2,21.22,21.36,982300.0],["2024-04-19",21.39,22.93,21.36,22.45,932500.0],["2024-04-22",22.58,22.66,21.96,22.35,341200.0],["2024-04-23",22.57,23.56,22.34,22.75,789100.0],["2024-04-24",22.97,24.01,22.705,23.91,447600.0],["2024-04-25",23.38,23.44,23.07,23.31,314000.0],["2024-04-26",23.4,24.18,23.3,24.12,210500.0],["2024-04-29",24.21,24.65,23.8,24.0,341200.0],["2024-04-30",23.6,24.5,22.23,22.5,373700.0],["2024-05-01",22.59,24.68,22.418,23.32,863100.0],["2024-05-02",23.64,24.45,23.3,23.78,863900.0],["2024-05-03",24.0,24.48,19.69,19.85,2330500.0],["2024-05-06",20.05,22.795,20.05,22.51,1488500.0],["2024-05-07",22.92,25.725,22.46,25.55,1465500.0],["2024-05-08",24.79,25.13,22.98,23.06,681000.0],["2024-05-09",22.97,25.04,22.96,24.87,534900.0],["2024-05-10",26.59,26.59,25.065,25.8,925600.0],["2024-05-13",26.28,31.29,26.0,30.77,2802000.0],["2024-05-14",32.26,35.495,30.77,31.3,2664600.0],["2024-05-15",31.97,31.97,26.41,28.33,1909800.0],["2024-05-16",32.348,34.75,30.281,32.82,2046700.0],["2024-05-17",32.7,33.25,29.98,30.24,986000.0],["2024-05-20",30.16,30.7,29.71,30.04,1079700.0],["2024-05-21",29.72,30.35,28.93,29.89,1037000.0],["2024-05-22",29.67,31.15,29.0,29.19,549000.0],["2024-05-23",29.29,29.675,27.71,28.16,836000.0],["2024-05-24",28.51,29.08,27.99,28.95,367800.0],["2024-05-28",28.96,29.0,27.21,27.94,655700.0],["2024-05-29",27.72,29.09,27.0,29.01,413800.0],["2024-05-30",29.35,30.3,29.03,29.9,322600.0],["2024-05-31",30.24,30.63,29.43,29.87,365200.0],["2024-06-03",30.67,30.96,27.97,28.11,511500.0],["2024-06-04",27.16,28.79,27.16,28.76,380000.0],["2024-06-05",28.96,29.844,28.2,28.76,339600.0],["2024-06-06",28.12,29.67,27.795,29.62,361000.0],["2024-06-07",29.2,29.38,27.25,27.91,465400.0],["2024-06-10",27.75,28.305,27.46,28.02,383000.0],["2024-06-11",27.73,28.62,27.18,28.42,371200.0],["2024-06-12",29.68,30.77,27.37,27.5,454200.0],["2024-06-13",27.6,27.62,26.67,27.2,444700.0],["2024-06-14",26.78,27.22,26.01,26.53,353400.0],["2024-06-17",26.21,27.2,25.9,26.4,666700.0],["2024-06-18",26.51,27.97,26.28,27.71,367400.0],["2024-06-20",27.78,27.88,26.665,27.53,398300.0],["2024-06-21",27.42,28.165,26.89,27.71,524700.0],["2024-06-24",27.66,27.99,26.9,27.2,438300.0],["2024-06-25",27.01,28.42,26.27,28.4,424900.0],["2024-06-26",28.39,29.78,28.035,29.74,552700.0],["2024-06-27",29.94,30.48,27.94,29.66,1017200.0],["2024-06-28",29.83,30.19,28.06,29.4,1009400.0],["2024-07-01",29.6,30.25,28.6,28.67,457800.0],["2024-07-02",28.62,28.97,26.96,27.75,633600.0],["2024-07-03",27.73,29.125,27.64,28.8,303600.0],["2024-07-05",28.58,28.93,27.94,28.68,232800.0],["2024-07-08",28.99,29.935,28.73,29.0,418600.0],["2024-07-09",28.97,29.13,27.54,27.67,295200.0],["2024-07-10",27.94,28.745,27.4,28.68,313100.0],["2024-07-11",29.96,30.997,28.73,30.37,534700.0],["2024-07-12",30.84,32.86,30.74,31.3,622900.0],["2024-07-15",31.68,33.34,31.05,32.77,507100.0],["2024-07-16",33.33,34.81,32.51,34.49,771300.0],["2024-07-17",33.87,35.79,32.31,35.31,704700.0],["2024-07-18",34.97,35.52,32.28,33.08,736100.0],["2024-07-19",34.03,34.48,32.64,32.95,572100.0],["2024-07-22",33.95,34.19,32.34,33.9,511900.0],["2024-07-23",33.79,34.8,33.55,33.92,816500.0],["2024-07-24",33.63,33.84,31.64,32.53,591400.0],["2024-07-25",32.42,34.97,32.4,34.38,643800.0],["2024-07-26",35.0,36.76,34.82,35.97,719200.0],["2024-07-29",36.39,36.53,35.3,35.93,427600.0],["2024-07-30",36.33,38.14,35.62,37.37,948000.0],["2024-07-31",37.43,37.95,35.9,37.06,483300.0],["2024-08-01",37.31,37.73,34.62,34.99,534500.0],["2024-08-02",33.5,33.82,32.36,33.72,570500.0],["2024-08-05",30.55,36.23,29.7,35.64,1891400.0],["2024-08-06",35.57,35.57,32.3,34.5,1278100.0],["2024-08-07",34.58,35.19,32.715,33.66,1104800.0],["2024-08-08",33.91,35.235,33.49,35.03,669500.0],["2024-08-09",36.4,38.8,33.84,38.3,1252700.0],["2024-08-12",37.43,39.37,36.095,38.92,852600.0],["2024-08-13",39.1,41.43,38.28,40.89,802800.0],["2024-08-14",41.49,42.52,40.16,41.04,1338900.0],["2024-08-15",41.57,44.06,41.23,43.29,762500.0],["2024-08-16",43.12,43.585,41.12,42.52,672600.0],["2024-08-19",42.84,44.1,42.205,43.33,390900.0],["2024-08-20",42.82,43.56,42.54,43.24,385700.0],["2024-08-21",44.01,46.96,43.724,45.71,777300.0],["2024-08-22",45.72,46.075,44.5,45.39,465900.0],["2024-08-23",45.11,47.27,45.11,46.63,433000.0],["2024-08-26",46.54,48.85,46.28,48.57,645500.0],["2024-08-27",48.32,48.56,47.14,47.21,809200.0],["2024-08-28",46.8,48.36,45.68,46.55,460700.0],["2024-08-29",46.61,47.63,45.95,47.23,323300.0],["2024-08-30",47.79,48.66,45.55,45.73,386100.0],["2024-09-03",44.66,45.95,42.79,43.39,502800.0],["2024-09-04",43.8,46.515,43.245,44.88,387300.0],["2024-09-05",44.89,45.01,43.42,43.67,340500.0],["2024-09-06",43.92,44.7,43.38,43.72,522200.0],["2024-09-09",43.72,44.0,42.35,42.87,432100.0],["2024-09-10",43.01,43.82,42.476,43.6,311700.0],["2024-09-11",43.07,43.5,41.94,42.89,336700.0],["2024-09-12",43.37,45.89,42.28,44.57,376900.0],["2024-09-13",45.4,47.239,44.935,47.08,1077100.0],["2024-09-16",47.34,47.4,43.85,46.55,697100.0],["2024-09-17",47.19,48.43,45.88,46.55,631200.0],["2024-09-18",46.8,49.14,45.15,45.81,837400.0],["2024-09-19",47.22,47.22,41.58,42.0,945900.0],["2024-09-20",43.12,44.65,42.115,42.8,1785100.0],["2024-09-23",42.34,43.623,41.57,42.26,441100.0],["2024-09-24",42.31,42.99,41.475,42.35,379600.0],["2024-09-25",42.49,42.49,40.92,42.05,387300.0],["2024-09-26",42.79,43.485,41.84,42.72,446000.0],["2024-09-27",43.59,43.59,42.57,42.7,288300.0],["2024-09-30",42.91,45.4,41.83,41.98,677000.0],["2024-10-01",42.06,42.21,40.35,41.19,461400.0],["2024-10-02",41.29,42.67,40.82,41.09,442700.0],["2024-10-03",41.02,41.79,40.75,41.36,271400.0],["2024-10-04",42.27,43.02,41.61,42.84,341600.0],["2024-10-07",42.67,43.115,41.08,41.56,431600.0],["2024-10-08",41.69,44.73,41.58,44.25,626800.0],["2024-10-09",44.06,46.8,43.75,46.69,601100.0],["2024-10-10",46.5,47.81,46.088,47.06,546700.0],["2024-10-11",46.8,49.67,46.8,49.03,438700.0],["2024-10-14",49.5,51.48,49.35,50.52,528200.0],["2024-10-15",50.2,52.22,50.2,50.89,778100.0],["2024-10-16",50.95,54.08,50.69,53.5,758300.0],["2024-10-17",53.37,55.635,53.03,55.48,1025200.0],["2024-10-18",55.61,55.74,54.415,54.84,1441800.0],["2024-10-21",54.82,55.12,52.83,53.91,410000.0],["2024-10-22",53.73,53.73,52.23,52.6,311400.0],["2024-10-23",52.15,52.84,51.29,52.67,388800.0],["2024-10-24",53.16,54.145,52.12,53.07,504800.0],["2024-10-25",53.71,54.18,52.99,53.61,302900.0],["2024-10-28",54.28,55.575,53.27,54.48,845300.0],["2024-10-29",53.51,54.46,53.01,53.25,381800.0],["2024-10-30",52.83,55.27,52.63,55.12,771700.0],["2024-10-31",52.36,57.9,51.51,54.78,859900.0],["2024-11-01",54.78,56.88,54.06,54.56,708700.0],["2024-11-04",54.24,54.445,49.89,50.05,887300.0],["2024-11-05",50.59,52.33,50.073,51.14,531300.0],["2024-11-06",54.23,55.0,49.61,50.21,866000.0],["2024-11-07",49.73,50.1,48.42,48.92,469600.0],["2024-11-08",49.22,51.0,48.765,50.49,704800.0],["2024-11-11",51.82,53.76,51.55,52.41,714100.0],["2024-11-12",51.9,54.59,51.84,53.75,1571800.0],["2024-11-13",54.87,55.876,51.24,52.52,611900.0],["2024-11-14",52.54,53.28,52.06,52.24,309200.0],["2024-11-15",52.47,53.04,51.475,52.76,540100.0],["2024-11-18",52.83,52.83,50.11,50.71,486100.0],["2024-11-19",49.95,53.0,49.95,52.96,835000.0],["2024-11-20",53.05,54.7,51.49,51.82,394500.0],["2024-11-21",52.08,54.13,50.75,52.65,484900.0],["2024-11-22",52.57,56.08,52.57,53.6,675400.0],["2024-11-25",53.08,55.212,52.245,53.46,582900.0],["2024-11-26",52.61,55.55,51.05,54.35,357300.0],["2024-11-27",54.71,56.4,53.26,53.5,365000.0],["2024-11-29",53.48,53.71,52.4,53.31,288900.0],["2024-12-02",53.41,53.67,50.72,53.65,720900.0],["2024-12-03",53.65,54.685,51.6,54.63,440100.0],["2024-12-04",54.63,55.85,53.92,55.72,586400.0],["2024-12-05",56.17,56.23,51.52,51.59,703900.0],["2024-12-06",51.49,53.91,50.66,53.46,459300.0],["2024-12-09",54.03,56.325,52.2,56.01,619500.0],["2024-12-10",54.91,57.39,52.63,53.99,791700.0],["2024-12-11",54.19,55.58,53.92,54.72,352000.0],["2024-12-12",54.84,56.24,52.98,53.41,443900.0],["2024-12-13",53.82,55.26,52.135,52.73,319700.0],["2024-12-16",53.23,55.96,53.16,54.15,537900.0],["2024-12-17",53.68,54.0,51.64,53.77,472100.0],["2024-12-18",54.22,55.21,49.09,49.79,386000.0],["2024-12-19",50.77,51.6,49.49,49.57,338800.0],["2024-12-20",48.64,51.97,48.0,50.73,1497300.0],["2024-12-23",50.73,50.73,49.005,49.75,380700.0],["2024-12-24",50.09,51.08,49.5,51.0,137100.0],["2024-12-26",50.84,51.145,49.55,50.92,238900.0],["2024-12-27",50.92,50.93,48.74,49.73,441000.0],["2024-12-30",49.07,49.64,47.8,48.89,402500.0],["2024-12-31",49.11,50.04,47.83,48.2,672700.0],["2025-01-02",48.46,49.41,46.67,48.2,732500.0],["2025-01-03",48.56,50.425,48.095,49.58,355400.0],["2025-01-06",50.1,50.17,47.85,48.72,1076300.0],["2025-01-07",48.78,49.625,46.5,47.47,613400.0],["2025-01-08",46.35,46.83,44.05,46.58,980800.0],["2025-01-10",45.18,45.625,43.545,43.95,570100.0],["2025-01-13",42.48,43.61,42.33,43.54,561900.0],["2025-01-14",44.05,45.05,43.35,43.65,412900.0],["2025-01-15",45.89,47.86,45.375,47.24,790900.0],["2025-01-16",47.34,49.59,47.34,48.51,459800.0],["2025-01-17",49.52,49.52,47.45,47.63,262500.0],["2025-01-21",48.28,48.3,46.1,47.39,587800.0],["2025-01-22",47.41,47.98,46.3,46.52,485200.0],["2025-01-23",49.18,49.254,46.523,48.29,582700.0],["2025-01-24",48.24,50.51,48.08,48.9,433200.0],["2025-01-27",48.18,50.47,48.03,49.87,401900.0],["2025-01-28",49.94,50.06,47.795,48.69,336800.0],["2025-01-29",48.46,48.797,47.0,47.69,306400.0],["2025-01-30",48.23,49.14,47.56,47.87,343400.0],["2025-01-31",48.36,49.14,46.83,47.44,387800.0],["2025-02-03",45.93,47.23,45.4,46.95,471200.0],["2025-02-04",46.66,47.66,46.54,47.33,248600.0],["2025-02-05",47.76,47.76,46.46,47.04,363600.0],["2025-02-06",47.42,47.42,44.72,46.01,647500.0],["2025-02-07",46.17,46.97,45.5,45.99,327400.0],["2025-02-10",46.38,47.45,45.72,46.75,361900.0],["2025-02-11",46.3,47.06,44.94,45.23,530900.0],["2025-02-12",44.26,46.4,44.26,46.33,505500.0],["2025-02-13",46.77,49.22,45.96,49.03,434100.0],["2025-02-14",49.51,50.01,48.87,49.63,417000.0],["2025-02-18",50.66,50.66,47.68,48.69,632500.0],["2025-02-19",48.54,48.97,47.32,47.51,674400.0],["2025-02-20",40.45,40.759,33.89,35.4,3342100.0],["2025-02-21",36.175,36.8,32.75,32.95,1785200.0],["2025-02-24",33.07,33.48,31.25,33.41,1205700.0],["2025-02-25",33.29,34.84,33.14,34.12,985200.0],["2025-02-26",33.85,34.83,33.47,33.84,709400.0],["2025-02-27",34.12,34.82,33.34,33.59,667300.0],["2025-02-28",33.24,34.605,33.24,34.54,581000.0],["2025-03-03",35.0,35.081,32.28,32.4,1450200.0],["2025-03-04",31.39,34.075,31.165,33.09,783900.0],["2025-03-05",33.0,34.165,32.51,33.88,654600.0],["2025-03-06",33.17,34.65,31.63,32.66,699500.0],["2025-03-07",32.26,33.48,32.04,32.97,1080700.0],["2025-03-10",32.16,33.29,31.76,32.46,1155100.0],["2025-03-11",32.93,33.74,32.29,33.2,586400.0],["2025-03-12",33.53,34.3,32.338,34.09,512200.0],["2025-03-13",34.2,34.54,33.0,33.58,650500.0],["2025-03-14",34.0,35.79,33.77,35.26,520000.0],["2025-03-17",34.9,36.615,34.9,36.1,513300.0],["2025-03-18",35.67,36.11,35.175,35.83,501800.0],["2025-03-19",35.73,38.12,35.58,37.67,608400.0],["2025-03-20",37.005,37.94,36.71,36.78,376200.0],["2025-03-21",36.4,37.34,35.86,37.0,487500.0],["2025-03-24",36.8,38.71,36.68,38.61,457400.0],["2025-03-25",38.34,38.83,37.72,37.8,440100.0],["2025-03-26",38.0,38.8,37.48,37.9,350700.0],["2025-03-27",37.9,38.46,37.44,38.23,380300.0],["2025-03-28",38.29,38.29,35.78,36.25,443300.0],["2025-03-31",35.69,37.43,35.06,37.27,601500.0],["2025-04-01",37.34,37.71,36.41,36.99,402300.0],["2025-04-02",36.44,37.7,36.44,37.26,534200.0],["2025-04-03",35.26,36.63,34.96,34.99,629600.0],["2025-04-04",33.52,34.81,32.08,34.34,868500.0],["2025-04-07",32.42,35.885,31.0,34.45,990000.0],["2025-04-08",35.74,36.11,32.2,32.91,848000.0],["2025-04-09",33.47,39.09,32.917,37.74,1387000.0],["2025-04-10",36.61,36.965,34.36,34.97,910800.0],["2025-04-11",34.46,35.655,33.535,35.62,612500.0],["2025-04-14",36.36,36.9,34.79,35.45,526700.0],["2025-04-15",35.59,36.38,34.39,34.72,360400.0],["2025-04-16",34.44,35.0,33.525,34.18,548100.0],["2025-04-17",34.2,35.05,33.4,34.72,379400.0],["2025-04-21",33.97,34.66,32.495,34.01,483900.0],["2025-04-22",34.69,35.43,34.32,34.98,588700.0],["2025-04-23",36.22,37.38,35.14,35.68,551800.0],["2025-04-24",35.52,37.0,35.52,36.74,451800.0],["2025-04-25",36.43,36.66,35.7,36.22,781800.0],["2025-04-28",36.6,37.69,36.27,37.6,531900.0],["2025-04-29",37.6,38.81,37.115,37.82,491500.0],["2025-04-30",36.76,36.87,35.52,36.6,521400.0],["2025-05-01",37.03,37.195,36.21,36.44,800100.0],["2025-05-02",40.73,45.65,39.91,45.0,1622100.0],["2025-05-05",44.79,45.895,44.56,44.81,960200.0],["2025-05-06",44.25,45.86,44.06,44.73,571700.0],["2025-05-07",44.88,46.195,44.28,44.6,608800.0],["2025-05-08",45.23,45.32,44.01,44.06,541800.0],["2025-05-09",44.03,44.655,43.52,44.27,360800.0],["2025-05-12",46.0,46.44,44.245,45.02,503000.0],["2025-05-13",45.12,46.46,45.12,45.59,451800.0],["2025-05-14",45.74,46.54,45.55,45.73,404600.0],["2025-05-15",45.83,46.185,45.0,45.43,559000.0],["2025-05-16",45.41,47.77,44.8,46.77,725900.0],["2025-05-19",45.61,46.3,45.53,46.15,457000.0],["2025-05-20",45.85,46.1,45.17,45.3,352000.0],["2025-05-21",44.22,45.13,43.68,44.12,605100.0],["2025-05-22",43.88,44.77,43.86,44.18,322600.0],["2025-05-23",42.77,44.76,42.71,44.54,389300.0],["2025-05-27",45.53,47.91,45.038,47.775,498700.0],["2025-05-28",47.78,48.19,46.642,47.94,376700.0],["2025-05-29",48.87,48.87,47.48,48.15,495200.0],["2025-05-30",47.48,48.2,46.91,47.19,780400.0],["2025-06-02",46.71,47.07,44.18,46.73,772800.0],["2025-06-03",46.72,49.67,46.36,49.38,651400.0],["2025-06-04",49.61,50.19,48.045,48.15,491900.0],["2025-06-05",48.15,49.05,47.365,47.58,395600.0],["2025-06-06",48.89,49.725,48.23,49.46,363300.0],["2025-06-09",50.0,51.13,49.09,51.02,431900.0],["2025-06-10",51.03,52.31,50.815,52.13,565200.0],["2025-06-11",52.29,52.5,51.29,51.72,442600.0],["2025-06-12",51.54,52.01,50.44,50.6,357200.0],["2025-06-13",49.06,51.35,48.34,50.83,326200.0],["2025-06-16",51.41,53.0,50.49,52.89,390800.0],["2025-06-17",52.52,54.1,52.35,53.04,625100.0],["2025-06-18",52.91,55.23,52.54,54.71,394800.0],["2025-06-20",55.28,56.775,55.28,56.05,696700.0],["2025-06-23",55.17,56.61,54.58,56.445,348100.0],["2025-06-24",56.775,57.34,56.03,56.45,284200.0],["2025-06-25",56.75,56.89,55.19,55.25,335600.0],["2025-06-26",55.32,57.5,54.585,56.24,585800.0],["2025-06-27",56.61,57.885,55.78,56.0,1543600.0],["2025-06-30",56.57,57.35,54.56,55.35,791700.0],["2025-07-01",54.85,55.735,54.04,54.1,814300.0],["2025-07-02",54.16,54.84,51.56,51.96,663900.0],["2025-07-03",52.89,53.805,52.01,52.84,630500.0],["2025-07-07",52.28,52.965,51.44,51.88,639100.0],["2025-07-08",51.96,53.24,51.07,52.45,526000.0],["2025-07-09",52.21,53.61,51.2,53.13,726700.0],["2025-07-10",52.14,52.36,50.21,50.67,532400.0],["2025-07-11",50.31,51.27,48.81,49.76,393000.0],["2025-07-14",49.98,51.355,49.264,50.86,649500.0],["2025-07-15",50.67,50.95,49.71,49.81,350200.0],["2025-07-16",50.22,50.68,49.22,50.26,496200.0],["2025-07-17",50.17,51.403,49.66,50.73,337600.0],["2025-07-18",51.3,51.765,50.81,51.16,503800.0],["2025-07-21",51.25,51.405,49.39,49.57,279400.0],["2025-07-22",49.45,50.9,48.695,50.16,529600.0],["2025-07-23",50.51,51.89,50.4,50.61,558100.0],["2025-07-24",50.23,50.295,48.52,49.02,450000.0],["2025-07-25",49.47,49.93,48.75,49.81,300700.0],["2025-07-28",50.21,51.91,49.01,49.61,407500.0],["2025-07-29",50.2,50.2,48.31,48.32,445100.0],["2025-07-30",48.66,48.66,46.93,47.58,410100.0],["2025-07-31",47.34,48.71,47.0,47.41,427600.0],["2025-08-01",46.94,47.41,45.64,46.21,551900.0],["2025-08-04",46.92,47.79,45.91,47.3,571100.0],["2025-08-05",47.92,49.115,47.465,47.93,631900.0],["2025-08-06",48.3,49.05,47.135,48.63,444000.0],["2025-08-07",49.03,49.8,47.975,48.75,861900.0],["2025-08-08",57.0,57.0,48.29,48.81,1388500.0],["2025-08-11",48.66,50.61,48.57,49.49,747100.0],["2025-08-12",49.93,51.29,49.25,50.66,579000.0],["2025-08-13",50.9,51.775,50.04,50.46,627900.0],["2025-08-14",49.7,50.06,49.04,49.49,456800.0],["2025-08-15",49.68,49.905,48.38,48.61,505900.0],["2025-08-18",48.4,49.26,48.36,48.59,513300.0],["2025-08-19",48.48,48.78,47.27,47.98,484800.0],["2025-08-20",47.98,47.98,47.185,47.75,428600.0],["2025-08-21",47.5,48.25,47.25,47.73,380900.0],["2025-08-22",47.73,48.48,46.49,46.63,483500.0],["2025-08-25",46.87,47.025,45.78,45.83,599300.0],["2025-08-26",45.76,46.865,45.16,46.46,444200.0],["2025-08-27",46.34,46.865,46.125,46.35,323900.0],["2025-08-28",46.44,46.89,46.05,46.22,628200.0],["2025-08-29",46.37,46.86,46.0,46.36,536500.0],["2025-09-02",45.67,45.9,43.86,45.2,479100.0],["2025-09-03",45.06,45.5,44.1,44.18,397000.0],["2025-09-04",44.25,44.96,43.96,44.65,465000.0],["2025-09-05",44.67,45.29,43.53,44.09,355300.0],["2025-09-08",44.03,44.03,42.55,43.38,400200.0],["2025-09-09",43.5,43.7,42.58,42.74,298900.0],["2025-09-10",42.63,43.2,42.145,43.16,410300.0],["2025-09-11",43.01,43.84,43.01,43.46,338000.0],["2025-09-12",43.44,43.84,42.96,43.5,388500.0],["2025-09-15",43.82,45.11,43.68,44.73,470100.0],["2025-09-16",44.79,45.18,43.83,44.47,457000.0],["2025-09-17",44.54,45.68,44.46,45.1,443900.0],["2025-09-18",45.22,46.43,44.78,44.81,825200.0],["2025-09-19",44.85,45.35,43.954,45.19,675700.0],["2025-09-22",45.03,45.15,44.265,44.63,328100.0],["2025-09-23",44.58,45.69,44.035,44.18,508600.0],["2025-09-24",43.99,44.81,42.36,42.41,303200.0],["2025-09-25",42.06,42.95,41.21,42.94,426900.0],["2025-09-26",42.86,44.15,42.68,43.67,322300.0],["2025-09-29",43.74,44.32,43.275,43.82,294800.0],["2025-09-30",43.5,44.05,42.485,43.28,335500.0],["2025-10-01",43.09,43.89,43.0,43.44,295900.0],["2025-10-02",43.44,43.61,42.61,43.26,249800.0],["2025-10-03",43.45,43.84,43.075,43.48,409700.0],["2025-10-06",43.48,43.5,41.52,42.06,354200.0],["2025-10-07",42.01,43.03,41.95,42.3,553300.0],["2025-10-08",42.3,42.75,41.83,42.32,287800.0],["2025-10-09",42.29,42.66,41.86,42.28,204200.0],["2025-10-10",42.59,42.77,41.25,41.315,548200.0],["2025-10-13",41.59,41.7,40.18,41.26,327100.0],["2025-10-14",41.04,42.39,40.66,41.82,350200.0],["2025-10-15",41.81,43.01,41.81,42.62,373800.0],["2025-10-16",42.47,42.7,42.0,42.45,452000.0],["2025-10-17",42.56,43.36,41.96,42.9,566400.0],["2025-10-20",43.24,44.07,42.93,44.01,410400.0],["2025-10-21",43.88,44.75,43.84,44.02,252100.0],["2025-10-22",43.65,44.3,43.4,43.63,340800.0],["2025-10-23",43.55,44.12,43.01,43.84,324200.0],["2025-10-24",44.34,44.78,43.1,43.8,328400.0],["2025-10-27",43.8,44.12,43.42,43.51,195500.0],["2025-10-28",43.5,43.615,42.53,42.82,315800.0],["2025-10-29",42.39,43.385,41.44,41.68,688500.0],["2025-10-30",41.49,41.785,40.12,40.48,389200.0],["2025-10-31",40.42,40.42,39.33,39.99,455000.0],["2025-11-03",39.92,40.7,39.01,39.65,702900.0],["2025-11-04",39.47,40.11,39.185,39.39,318800.0],["2025-11-05",39.88,42.53,39.75,42.49,549500.0],["2025-11-06",42.44,42.78,41.39,42.09,674000.0],["2025-11-07",44.89,46.98,38.13,38.58,1261800.0],["2025-11-10",38.31,40.69,36.74,39.33,632700.0],["2025-11-11",39.35,39.97,38.64,39.02,346500.0],["2025-11-12",39.35,39.59,38.56,38.91,395100.0],["2025-11-13",38.91,39.61,38.01,39.39,511900.0],["2025-11-14",38.91,38.98,37.27,37.74,424200.0],["2025-11-17",37.73,37.904,35.69,36.34,433800.0],["2025-11-18",35.88,36.915,35.34,36.81,348300.0],["2025-11-19",36.97,37.04,35.9,36.07,258800.0],["2025-11-20",36.62,37.14,35.01,35.07,437800.0],["2025-11-21",35.12,36.33,34.61,35.9,742800.0],["2025-11-24",35.86,36.62,34.95,35.4,427900.0],["2025-11-25",35.31,35.9,34.74,35.36,459400.0],["2025-11-26",35.42,35.79,35.03,35.08,510100.0],["2025-11-28",35.18,35.37,34.63,35.29,231400.0],["2025-12-01",34.86,35.06,33.855,34.03,422500.0],["2025-12-02",34.25,35.04,33.679,34.84,438100.0],["2025-12-03",35.17,36.95,35.095,36.24,507900.0],["2025-12-04",36.35,37.82,35.99,37.03,466900.0],["2025-12-05",36.73,37.53,36.29,36.93,530000.0],["2025-12-08",37.11,37.58,36.625,37.28,566700.0],["2025-12-09",37.13,38.7,37.13,38.41,442900.0],["2025-12-10",38.4,38.69,36.78,36.99,520200.0],["2025-12-11",37.04,37.95,36.25,36.5,342500.0],["2025-12-12",36.54,36.855,36.185,36.35,297800.0],["2025-12-15",36.69,36.74,36.23,36.74,280000.0],["2025-12-16",36.72,37.035,36.38,36.4,305300.0],["2025-12-17",36.35,37.98,36.245,37.89,499000.0],["2025-12-18",38.26,38.57,38.04,38.48,306100.0],["2025-12-19",38.47,38.608,37.46,38.0,827200.0],["2025-12-22",37.98,38.86,37.98,38.05,238500.0],["2025-12-23",38.11,38.11,37.34,37.79,173400.0],["2025-12-24",37.71,37.79,37.345,37.43,93900.0],["2025-12-26",37.43,37.97,36.8,37.75,233700.0],["2025-12-29",37.55,37.925,37.3,37.74,227100.0],["2025-12-30",37.73,38.465,37.51,38.17,369500.0],["2025-12-31",37.99,38.47,36.98,37.37,517200.0],["2026-01-02",37.37,37.45,36.73,37.2,349100.0],["2026-01-05",37.03,37.7,36.08,36.25,470900.0],["2026-01-06",36.06,36.57,34.46,36.5,738700.0],["2026-01-07",36.53,36.6,34.97,35.78,294200.0],["2026-01-08",35.61,36.505,35.61,36.08,359600.0],["2026-01-09",35.98,36.535,35.39,35.96,225100.0],["2026-01-12",35.96,36.65,35.64,36.61,200800.0],["2026-01-13",36.74,36.96,35.115,35.38,284200.0],["2026-01-14",35.03,35.5,32.775,34.04,585800.0],["2026-01-15",34.02,34.64,33.66,33.91,295100.0],["2026-01-16",33.73,33.74,32.39,32.44,354500.0],["2026-01-20",32.36,32.65,30.85,31.22,608400.0],["2026-01-21",31.34,32.02,30.91,31.75,478900.0],["2026-01-22",31.9,33.63,31.9,32.45,317700.0],["2026-01-23",32.4,32.97,32.01,32.82,256600.0],["2026-01-26",32.9,33.075,32.295,32.41,189500.0],["2026-01-27",32.98,32.98,31.19,31.76,452700.0],["2026-01-28",31.67,32.26,31.3,31.41,287400.0],["2026-01-29",31.25,32.425,31.25,32.17,268900.0],["2026-01-30",32.09,32.51,31.68,31.99,335300.0],["2026-02-02",31.99,32.455,31.62,31.79,373000.0],["2026-02-03",31.73,31.77,30.54,31.57,524000.0],["2026-02-04",31.66,32.49,31.27,32.34,463900.0],["2026-02-05",32.32,33.97,31.855,33.33,959800.0],["2026-02-06",33.22,33.99,32.64,33.17,459300.0],["2026-02-09",33.23,33.725,32.47,32.75,444300.0],["2026-02-10",33.37,34.42,33.0,33.09,457700.0],["2026-02-11",33.41,33.88,31.86,32.33,767300.0],["2026-02-12",32.56,33.21,31.16,32.14,900700.0],["2026-02-13",30.18,30.84,27.3,27.96,1339400.0],["2026-02-17",28.5,29.64,27.78,28.99,1208800.0],["2026-02-18",29.0,29.23,27.94,28.84,853200.0],["2026-02-19",28.83,29.1,28.095,28.85,603300.0],["2026-02-20",28.93,29.3,28.545,29.06,800300.0],["2026-02-23",28.94,28.954,27.105,27.16,335100.0],["2026-02-24",27.16,27.665,25.79,25.85,535400.0],["2026-02-25",25.89,26.76,25.24,26.7,529000.0],["2026-02-26",26.66,28.068,26.66,27.24,450400.0],["2026-02-27",26.84,26.84,26.06,26.54,372400.0],["2026-03-02",25.87,26.94,25.87,26.71,390200.0],["2026-03-03",26.12,27.57,25.5,27.46,495100.0],["2026-03-04",27.46,28.415,27.17,28.01,419400.0],["2026-03-05",27.62,29.03,27.57,28.77,436300.0],["2026-03-06",28.31,28.31,27.21,27.44,475500.0],["2026-03-09",27.06,27.06,25.72,26.47,432900.0],["2026-03-10",26.33,26.525,25.11,25.17,349200.0],["2026-03-11",25.1,25.885,24.53,25.7,400300.0],["2026-03-12",25.2,25.7,24.7,24.81,318100.0],["2026-03-13",25.14,25.14,24.5,24.74,328800.0],["2026-03-16",24.99,25.6,24.76,25.36,222400.0],["2026-03-17",25.46,26.835,25.46,26.47,549900.0],["2026-03-18",26.07,26.85,25.68,25.68,467800.0],["2026-03-19",25.29,25.85,24.32,25.51,464600.0],["2026-03-20",25.52,26.395,25.23,26.21,960900.0],["2026-03-23",26.35,27.07,25.79,26.26,392600.0],["2026-03-24",26.04,26.38,25.53,25.57,296500.0],["2026-03-25",25.84,26.15,25.0,25.5,210800.0],["2026-03-26",25.53,26.25,25.14,26.04,262000.0],["2026-03-27",25.73,25.755,25.2,25.45,326800.0],["2026-03-30",25.625,26.535,25.46,25.79,395300.0],["2026-03-31",25.6,26.03,24.845,25.61,366900.0],["2026-04-01",25.7,26.235,25.06,25.44,408800.0],["2026-04-02",25.21,25.74,24.855,25.65,261200.0],["2026-04-06",25.65,26.27,25.595,25.79,238200.0],["2026-04-07",25.77,25.865,25.2,25.47,408100.0],["2026-04-08",25.91,26.43,25.53,25.67,401900.0],["2026-04-09",25.5,26.03,24.99,25.74,357100.0],["2026-04-10",25.74,25.865,24.28,24.54,280400.0],["2026-04-13",24.53,25.39,24.15,25.31,336600.0],["2026-04-14",25.42,26.425,25.29,26.26,380600.0],["2026-04-15",26.44,27.41,26.44,27.2,274600.0],["2026-04-16",27.2,27.91,26.95,27.75,209900.0],["2026-04-17",28.02,28.52,27.86,28.2,281200.0],["2026-04-20",28.2,29.12,27.46,28.88,329200.0],["2026-04-21",28.82,29.45,27.62,27.91,292300.0],["2026-04-22",27.97,29.09,26.77,27.37,436200.0],["2026-04-23",27.34,27.34,26.39,26.84,255700.0],["2026-04-24",26.79,27.71,24.59,27.46,259100.0],["2026-04-27",27.26,27.83,26.585,27.25,280300.0],["2026-04-28",27.47,27.47,24.8,24.96,444200.0],["2026-04-29",24.82,25.25,23.9,25.08,720700.0],["2026-04-30",24.79,25.11,23.91,23.99,607100.0],["2026-05-01",25.5,27.375,23.8,24.33,679200.0],["2026-05-04",24.46,26.84,24.38,26.36,650100.0],["2026-05-05",26.24,26.575,25.595,25.91,432300.0],["2026-05-06",25.8,26.27,24.91,24.92,306200.0],["2026-05-07",24.97,26.14,24.77,25.59,344200.0],["2026-05-08",25.52,25.54,24.49,24.61,289600.0],["2026-05-11",24.59,24.59,23.74,23.84,442100.0],["2026-05-12",23.88,24.125,23.6,23.78,427100.0],["2026-05-13",23.43,23.43,22.54,22.59,381800.0],["2026-05-14",22.61,23.09,22.215,22.36,349100.0],["2026-05-15",22.36,23.04,21.92,22.33,362800.0],["2026-05-18",22.13,23.2,22.02,22.45,327500.0],["2026-05-19",22.39,22.97,21.98,22.08,372500.0],["2026-05-20",21.93,22.13,21.37,21.88,512100.0],["2026-05-21",21.78,22.36,21.16,21.85,656200.0],["2026-05-22",21.8,22.15,21.52,21.98,374800.0],["2026-05-26",21.87,22.23,21.64,21.86,337000.0],["2026-05-27",21.86,22.645,21.5,21.69,371900.0],["2026-05-28",21.55,22.4,21.17,22.15,323400.0],["2026-05-29",22.08,22.273,21.6,21.82,400700.0],["2026-06-01",21.875,22.76,21.77,22.26,403300.0],["2026-06-02",21.77,22.23,21.32,22.13,380800.0],["2026-06-03",22.1,22.115,21.24,21.46,453900.0],["2026-06-04",21.91,22.36,21.362,21.75,378500.0],["2026-06-05",21.97,22.4,21.47,22.0,316100.0],["2026-06-08",22.01,22.38,21.715,22.05,321800.0],["2026-06-09",22.05,22.74,22.05,22.17,278500.0],["2026-06-10",22.18,23.85,22.07,23.38,456000.0],["2026-06-11",23.38,23.88,22.98,23.29,297500.0],["2026-06-12",23.21,23.75,22.94,23.65,346500.0],["2026-06-15",23.54,23.93,23.34,23.9,413800.0],["2026-06-16",23.91,24.485,23.9,24.44,421900.0],["2026-06-17",24.27,24.56,23.17,23.57,506400.0],["2026-06-18",23.73,23.945,23.29,23.54,500500.0],["2026-06-22",23.09,24.21,23.006,23.25,333800.0],["2026-06-23",23.64,24.099,23.47,23.57,278500.0],["2026-06-24",23.54,24.48,23.54,23.89,333500.0],["2026-06-25",23.89,24.6,23.52,23.97,288400.0],["2026-06-26",23.97,25.8,23.97,25.35,810200.0],["2026-06-29",25.35,25.75,25.01,25.46,504400.0],["2026-06-30",25.39,25.39,24.34,24.77,411500.0],["2026-07-01",25.25,26.545,25.23,26.15,463300.0],["2026-07-02",26.13,26.97,25.835,26.91,370200.0],["2026-07-06",26.91,26.98,26.3,26.87,304811.902477],["2026-07-07",27.23,27.62,26.875,27.05,334132.047212],["2026-07-08",26.92,27.56,26.43,26.44,370464.201189],["2026-07-09",26,26.31,25.52,25.84,311158.632603],["2026-07-10",25.87,26.33,25.52,25.83,210905.314025],["2026-07-13",26.09,27.55,26.03,27.37,401922.354372],["2026-07-14",26.89,27.08,25.79,25.82,207939.237864],["2026-07-15",25.8,26.155,24.91,25.47,281487.287632],["2026-07-16",25.77,26.975,25.76,26.35,365087.113412],["2026-07-17",26.26,27.08,26.26,26.7,356439.18702],["2026-07-20",26.5,27,26.1905,26.74,361324.866986],["2026-07-21",26.35,26.64,25.46,25.85,250177.479629],["2026-07-22",25.89,25.89,24.435,24.45,281815.620485],["2026-07-23",24.01,24.4,23.475,23.5,314858.652283],["2026-07-24",23.63,24.34,23.58,23.99,274366.980591],["2026-07-27",24.37,25.07,24.37,24.87,337638.747109],["2026-07-28",25.08,25.97,25.08,25.5,338687.844571],["2026-07-29",25.21,26.07,25.21,25.85,483768.706147],["2026-07-30",25.42,25.52,24.25,24.48,294300.586107],["2026-07-31",24.63,24.71,24.005,24.49,240038.929451],["2026-08-03",24.98,25.44,24.3,24.92,490768.379473],["2026-08-04",24.41,24.923,24.32,24.65,515054.432441],["2026-08-05",24.65,24.845,23.98,24.39,376970.122453],["2026-08-06",27.59,29.278,26.3,28.16,1953618.517456],["2026-08-07",27.9,28.21,26.5505,26.99,621498.627819],["2026-08-10",26.81,28.97,26.81,28.36,182280.428838],["2026-08-11",29.05,30.88,29.05,30.51,1068094.125374],["2026-08-12",30.14,31.415,29.78,30.32,573116.70603],["2026-08-13",30.64,31.05,30.12,31,541431.901607],["2026-08-14",31.065,31.29,30.43,30.6,276125.769681]]}