{"t":"ADUS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-10-28",9.4,9.5,8.37,8.49,2471500.0],["2009-10-29",8.76,9.0,8.5,9.0,224200.0],["2009-10-30",9.0,9.15,8.4,9.15,125700.0],["2009-11-02",8.78,9.15,8.5,8.64,51700.0],["2009-11-03",8.51,8.6,8.18,8.47,55200.0],["2009-11-04",8.55,8.63,8.29,8.4,41800.0],["2009-11-05",8.5,8.55,8.34,8.4,26500.0],["2009-11-06",8.26,8.57,8.07,8.51,32700.0],["2009-11-09",8.49,8.49,8.07,8.41,34500.0],["2009-11-10",8.11,8.39,7.6,7.99,88200.0],["2009-11-11",7.99,8.0,7.66,7.95,95900.0],["2009-11-12",8.58,8.59,8.16,8.4,195000.0],["2009-11-13",8.13,8.4,8.03,8.03,26900.0],["2009-11-16",8.21,8.22,7.96,8.03,33600.0],["2009-11-17",8.01,8.04,7.7,7.7,59400.0],["2009-11-18",7.7,7.9,7.52,7.85,64800.0],["2009-11-19",7.95,8.19,7.73,8.06,133700.0],["2009-11-20",8.21,8.25,7.98,8.0,49900.0],["2009-11-23",8.03,8.25,7.85,8.15,43200.0],["2009-11-24",8.09,8.23,8.0,8.16,12200.0],["2009-11-25",8.01,8.25,8.0,8.14,15300.0],["2009-11-27",8.01,8.18,7.75,8.03,6600.0],["2009-11-30",8.04,8.28,8.0,8.25,49000.0],["2009-12-01",8.25,8.46,8.1,8.34,32600.0],["2009-12-02",8.0,8.34,8.0,8.06,25100.0],["2009-12-03",8.01,8.12,7.85,8.1,29100.0],["2009-12-04",8.02,8.43,7.97,8.31,86100.0],["2009-12-07",8.47,8.49,8.22,8.22,102800.0],["2009-12-08",8.2,8.48,8.19,8.35,68600.0],["2009-12-09",8.37,8.43,8.15,8.2,36000.0],["2009-12-10",8.46,8.46,8.2,8.3,55200.0],["2009-12-11",8.29,8.37,8.22,8.26,23200.0],["2009-12-14",8.31,8.49,8.25,8.35,34900.0],["2009-12-15",8.35,8.55,8.35,8.55,110300.0],["2009-12-16",8.55,8.77,8.43,8.57,127100.0],["2009-12-17",8.57,8.61,8.5,8.55,50500.0],["2009-12-18",8.55,8.55,7.95,8.0,78400.0],["2009-12-21",8.01,8.1,7.61,8.09,89400.0],["2009-12-22",8.25,8.5,8.24,8.46,25300.0],["2009-12-23",8.5,8.65,8.19,8.61,33200.0],["2009-12-24",8.65,8.78,8.54,8.73,12500.0],["2009-12-28",8.84,9.2,8.78,9.1,55400.0],["2009-12-29",9.15,9.22,9.01,9.01,39300.0],["2009-12-30",8.56,9.07,8.56,9.01,37200.0],["2009-12-31",9.0,9.4,8.56,9.2,48200.0],["2010-01-04",9.25,9.52,9.2,9.32,45200.0],["2010-01-05",9.43,9.43,8.99,9.04,32100.0],["2010-01-06",9.07,9.43,8.99,9.31,34800.0],["2010-01-07",9.4,9.55,9.23,9.51,64400.0],["2010-01-08",9.45,9.64,9.33,9.47,41300.0],["2010-01-11",9.4,9.57,9.37,9.5,34800.0],["2010-01-12",9.32,9.46,9.2,9.24,20900.0],["2010-01-13",9.27,9.43,9.09,9.32,41200.0],["2010-01-14",9.37,9.39,9.0,9.09,31100.0],["2010-01-15",9.0,9.31,8.76,9.31,17200.0],["2010-01-19",9.41,9.72,9.19,9.72,65300.0],["2010-01-20",9.53,9.63,9.39,9.63,21200.0],["2010-01-21",9.63,9.72,9.15,9.57,34500.0],["2010-01-22",9.1,9.17,8.69,8.76,12900.0],["2010-01-25",8.81,9.23,8.78,8.87,8100.0],["2010-01-26",8.94,9.16,8.26,9.0,21900.0],["2010-01-27",9.14,9.14,8.62,8.76,23800.0],["2010-01-28",9.09,9.1,8.73,8.82,36000.0],["2010-01-29",8.92,9.17,8.63,8.82,39000.0],["2010-02-01",8.82,8.86,8.56,8.78,18300.0],["2010-02-02",8.74,8.74,8.48,8.59,10400.0],["2010-02-03",8.61,8.75,8.5,8.5,15700.0],["2010-02-04",8.55,8.55,8.31,8.43,11100.0],["2010-02-05",8.32,8.59,8.32,8.38,16800.0],["2010-02-08",8.74,8.74,8.63,8.63,1700.0],["2010-02-09",8.51,8.55,8.3,8.31,5600.0],["2010-02-10",8.27,8.47,8.2,8.23,9700.0],["2010-02-11",8.54,8.54,8.34,8.4,4400.0],["2010-02-12",8.4,8.57,8.27,8.44,10700.0],["2010-02-16",8.85,8.85,8.73,8.75,10900.0],["2010-02-17",8.86,8.86,8.64,8.71,15400.0],["2010-02-18",8.79,8.79,8.36,8.45,12400.0],["2010-02-19",8.5,8.5,8.25,8.4,7700.0],["2010-02-22",8.35,8.35,8.15,8.15,15600.0],["2010-02-23",8.28,8.31,8.1,8.1,16000.0],["2010-02-24",8.05,8.16,8.0,8.0,63900.0],["2010-02-25",7.9,8.03,7.9,8.01,24600.0],["2010-02-26",8.05,8.05,7.9,7.9,12800.0],["2010-03-01",7.92,8.16,7.92,8.02,15400.0],["2010-03-02",8.0,8.1,8.0,8.0,17900.0],["2010-03-03",8.07,8.07,8.01,8.07,1400.0],["2010-03-04",8.06,8.15,7.99,8.0,37600.0],["2010-03-05",8.0,8.03,7.9,8.0,27500.0],["2010-03-08",8.0,8.12,8.0,8.1,2200.0],["2010-03-09",8.09,8.09,7.9,8.04,42000.0],["2010-03-10",8.0,8.02,7.83,7.95,16100.0],["2010-03-11",7.96,8.0,7.95,7.96,10300.0],["2010-03-12",7.97,8.33,7.96,8.2,268000.0],["2010-03-15",8.2,8.62,8.2,8.34,22200.0],["2010-03-16",8.35,8.48,8.26,8.37,24800.0],["2010-03-17",8.36,8.6,8.36,8.5,24800.0],["2010-03-18",8.39,8.9,8.21,8.9,58500.0],["2010-03-19",6.3,7.97,6.2,6.3,1282800.0],["2010-03-22",6.3,6.5,6.3,6.4,142400.0],["2010-03-23",6.4,6.5,6.25,6.34,114500.0],["2010-03-24",6.44,6.46,6.34,6.37,96700.0],["2010-03-25",6.44,6.45,6.3,6.3,40900.0],["2010-03-26",6.31,6.39,6.15,6.2,27400.0],["2010-03-29",6.17,6.17,5.92,5.94,181100.0],["2010-03-30",6.02,6.02,5.65,5.77,84700.0],["2010-03-31",5.8,6.04,5.52,6.04,165600.0],["2010-04-01",6.0,6.08,5.57,5.62,82600.0],["2010-04-05",5.59,5.77,5.53,5.53,19500.0],["2010-04-06",5.62,5.74,5.59,5.7,61300.0],["2010-04-07",5.71,5.91,5.7,5.73,8600.0],["2010-04-08",5.77,5.9,5.74,5.85,209700.0],["2010-04-09",5.9,5.96,5.85,5.87,9900.0],["2010-04-12",5.76,5.9,5.76,5.85,21900.0],["2010-04-13",5.9,5.92,5.85,5.9,122400.0],["2010-04-14",5.96,5.98,5.7,5.89,35200.0],["2010-04-15",5.88,5.9,5.62,5.72,14200.0],["2010-04-16",5.76,5.76,5.44,5.56,159600.0],["2010-04-19",5.51,5.62,5.51,5.6,18400.0],["2010-04-20",5.65,5.78,5.58,5.66,28000.0],["2010-04-21",5.86,5.88,5.44,5.55,46800.0],["2010-04-22",5.79,5.79,5.48,5.61,23100.0],["2010-04-23",5.56,5.75,5.46,5.57,40500.0],["2010-04-26",5.53,5.55,5.45,5.5,20100.0],["2010-04-27",5.46,5.48,5.0,5.0,126800.0],["2010-04-28",5.01,5.01,4.64,4.77,135500.0],["2010-04-29",4.78,4.98,4.75,4.9,66700.0],["2010-04-30",4.93,4.96,4.82,4.84,114400.0],["2010-05-03",4.85,4.95,4.84,4.95,17000.0],["2010-05-04",4.92,4.92,4.85,4.85,9800.0],["2010-05-05",4.8,4.99,4.8,4.94,14400.0],["2010-05-06",4.94,5.37,4.94,5.15,46300.0],["2010-05-07",5.2,5.27,5.0,5.27,32400.0],["2010-05-10",5.98,5.98,5.04,5.25,22000.0],["2010-05-11",5.31,5.46,5.25,5.46,14300.0],["2010-05-12",5.42,5.59,5.42,5.55,13300.0],["2010-05-13",5.48,5.83,5.42,5.83,44000.0],["2010-05-14",5.53,6.04,5.34,6.0,51000.0],["2010-05-17",6.05,6.05,5.65,5.98,21100.0],["2010-05-18",6.12,6.15,6.02,6.08,48600.0],["2010-05-19",6.11,6.11,5.89,6.05,43100.0],["2010-05-20",6.0,6.08,5.98,6.08,72700.0],["2010-05-21",6.01,6.08,5.8,6.05,24200.0],["2010-05-24",6.06,6.08,6.0,6.08,37200.0],["2010-05-25",6.0,6.17,6.0,6.17,62800.0],["2010-05-26",6.03,6.23,6.03,6.23,21300.0],["2010-05-27",6.28,6.28,6.13,6.26,11800.0],["2010-05-28",6.26,6.26,6.18,6.18,1700.0],["2010-06-01",6.1,6.12,6.05,6.05,9400.0],["2010-06-02",6.05,6.17,6.05,6.1,16200.0],["2010-06-03",6.13,6.13,6.02,6.1,3600.0],["2010-06-04",6.02,6.07,6.0,6.05,34200.0],["2010-06-07",6.0,6.05,6.0,6.0,14700.0],["2010-06-08",6.0,6.06,5.84,6.01,9100.0],["2010-06-09",6.0,6.04,5.63,5.74,25600.0],["2010-06-10",5.85,5.99,5.76,5.76,1200.0],["2010-06-11",5.77,5.87,5.77,5.84,5100.0],["2010-06-14",5.88,5.88,5.77,5.78,9400.0],["2010-06-15",5.8,5.8,5.51,5.67,6400.0],["2010-06-16",5.56,5.61,5.53,5.53,1000.0],["2010-06-17",5.59,5.64,5.59,5.64,500.0],["2010-06-18",5.69,5.94,5.61,5.92,10900.0],["2010-06-21",5.92,5.92,5.8,5.83,5600.0],["2010-06-22",5.53,5.83,5.53,5.83,500.0],["2010-06-23",5.66,5.81,5.57,5.61,5800.0],["2010-06-24",5.5,5.85,5.5,5.85,17300.0],["2010-06-25",5.83,5.92,5.63,5.92,11600.0],["2010-06-28",5.61,6.25,5.61,6.09,10100.0],["2010-06-29",6.0,6.01,6.0,6.0,10700.0],["2010-06-30",5.93,6.05,5.69,5.98,7000.0],["2010-07-01",5.75,5.89,5.61,5.75,11100.0],["2010-07-02",5.63,5.74,5.51,5.74,3900.0],["2010-07-06",5.58,5.75,5.55,5.56,5700.0],["2010-07-07",5.57,5.57,5.26,5.3,22200.0],["2010-07-08",5.39,5.4,5.06,5.2,24100.0],["2010-07-09",5.1,5.13,5.1,5.13,1300.0],["2010-07-12",5.23,5.24,5.01,5.17,2500.0],["2010-07-13",5.59,5.59,5.2,5.27,700.0],["2010-07-14",5.18,5.25,5.15,5.2,3400.0],["2010-07-15",5.1,5.34,5.1,5.32,2300.0],["2010-07-16",5.32,5.32,5.32,5.32,0.0],["2010-07-19",5.48,5.48,5.4,5.4,900.0],["2010-07-20",5.38,5.38,5.06,5.14,3900.0],["2010-07-21",5.0,5.13,4.85,4.94,7600.0],["2010-07-22",5.01,5.04,4.85,4.87,6700.0],["2010-07-23",5.0,5.0,4.95,4.95,400.0],["2010-07-26",5.0,5.0,4.45,4.61,56100.0],["2010-07-27",4.69,5.39,4.69,5.2,22400.0],["2010-07-28",5.2,5.57,4.99,5.28,18100.0],["2010-07-29",5.29,5.46,5.03,5.33,9200.0],["2010-07-30",5.39,5.49,5.28,5.28,6100.0],["2010-08-02",5.3,5.5,5.26,5.45,15500.0],["2010-08-03",5.09,5.46,5.07,5.37,6700.0],["2010-08-04",5.25,5.3,5.09,5.3,3900.0],["2010-08-05",5.22,5.44,5.22,5.34,2700.0],["2010-08-06",5.27,5.27,5.27,5.27,100.0],["2010-08-09",5.28,5.28,4.91,4.98,10400.0],["2010-08-10",4.98,5.04,4.86,5.0,3800.0],["2010-08-11",4.76,4.76,4.76,4.76,300.0],["2010-08-12",4.8,4.98,4.58,4.71,14900.0],["2010-08-13",4.74,5.14,4.64,4.64,5200.0],["2010-08-16",4.63,5.03,4.63,5.03,2400.0],["2010-08-17",4.97,5.1,4.97,5.01,4000.0],["2010-08-18",5.05,5.07,4.87,5.07,800.0],["2010-08-19",4.87,5.22,4.87,5.22,1600.0],["2010-08-20",5.1,5.12,4.73,4.94,6600.0],["2010-08-23",4.93,5.16,4.93,5.1,1100.0],["2010-08-24",4.84,5.14,4.84,5.09,2300.0],["2010-08-25",4.98,5.05,4.82,5.05,2400.0],["2010-08-26",5.06,5.06,4.7,4.75,3200.0],["2010-08-27",5.09,5.13,4.86,5.13,4200.0],["2010-08-30",5.08,5.12,4.77,5.01,5800.0],["2010-08-31",4.97,5.23,4.97,5.22,6800.0],["2010-09-01",5.22,5.22,4.86,5.05,11300.0],["2010-09-02",4.86,4.9,4.7,4.7,16600.0],["2010-09-03",4.7,4.88,4.5,4.6,20400.0],["2010-09-07",4.59,4.67,4.26,4.67,4400.0],["2010-09-08",4.46,4.75,4.46,4.75,7300.0],["2010-09-09",4.64,4.68,4.61,4.68,1500.0],["2010-09-10",4.68,5.0,4.47,4.6,43900.0],["2010-09-13",4.6,4.75,4.6,4.75,41000.0],["2010-09-14",4.78,4.78,4.65,4.74,16400.0],["2010-09-15",4.84,4.85,4.73,4.8,67300.0],["2010-09-16",4.7,4.75,4.5,4.75,31000.0],["2010-09-17",4.75,4.8,4.75,4.8,5400.0],["2010-09-20",4.76,4.76,4.65,4.69,46300.0],["2010-09-21",4.62,4.74,4.62,4.66,6700.0],["2010-09-22",4.61,4.65,4.42,4.44,27300.0],["2010-09-23",4.5,4.5,4.45,4.45,2200.0],["2010-09-24",4.35,4.62,4.35,4.37,23000.0],["2010-09-27",4.38,4.38,3.98,3.99,61100.0],["2010-09-28",4.05,4.19,3.97,4.0,71900.0],["2010-09-29",4.0,4.05,3.98,3.98,72600.0],["2010-09-30",4.0,4.0,3.75,3.97,87100.0],["2010-10-01",3.97,4.01,3.65,3.8,82000.0],["2010-10-04",3.8,3.97,3.69,3.81,33500.0],["2010-10-05",3.8,4.0,3.8,3.85,13400.0],["2010-10-06",3.93,3.99,3.92,3.96,19900.0],["2010-10-07",4.02,4.03,3.92,4.02,18600.0],["2010-10-08",4.02,4.02,3.85,3.88,51900.0],["2010-10-11",3.91,3.91,3.75,3.75,34800.0],["2010-10-12",3.75,3.95,3.75,3.79,36800.0],["2010-10-13",3.82,3.82,3.55,3.67,81700.0],["2010-10-14",3.65,3.81,3.55,3.75,33000.0],["2010-10-15",3.7,3.7,3.62,3.65,25700.0],["2010-10-18",3.64,3.8,3.57,3.78,29400.0],["2010-10-19",3.78,3.78,3.64,3.68,28100.0],["2010-10-20",3.63,3.7,3.58,3.62,146200.0],["2010-10-21",3.59,3.64,3.5,3.54,122500.0],["2010-10-22",3.52,3.52,3.23,3.29,177800.0],["2010-10-25",3.32,3.4,3.24,3.25,60700.0],["2010-10-26",3.25,3.26,3.02,3.11,80400.0],["2010-10-27",3.1,3.1,3.04,3.04,44300.0],["2010-10-28",3.05,3.06,2.92,3.03,149700.0],["2010-10-29",3.02,3.12,2.99,3.04,142200.0],["2010-11-01",3.02,3.03,2.8,2.88,95600.0],["2010-11-02",2.86,3.11,2.86,3.06,247300.0],["2010-11-03",3.05,3.2,3.02,3.15,42400.0],["2010-11-04",3.29,3.4,3.15,3.4,63800.0],["2010-11-05",3.66,4.09,3.66,4.0,137900.0],["2010-11-08",3.98,4.24,3.98,4.04,54500.0],["2010-11-09",4.13,4.24,3.98,3.99,34600.0],["2010-11-10",4.0,4.0,3.75,3.89,32900.0],["2010-11-11",3.88,4.0,3.8,3.85,23100.0],["2010-11-12",3.88,3.98,3.8,3.89,18500.0],["2010-11-15",3.86,4.16,3.86,3.94,9600.0],["2010-11-16",3.92,4.1,3.82,4.09,34800.0],["2010-11-17",4.02,4.05,4.0,4.05,2600.0],["2010-11-18",4.0,4.22,3.91,4.21,48500.0],["2010-11-19",4.17,4.25,4.15,4.23,14800.0],["2010-11-22",4.26,4.26,4.15,4.15,6700.0],["2010-11-23",4.15,4.15,4.1,4.11,11400.0],["2010-11-24",4.06,4.15,4.05,4.12,2100.0],["2010-11-26",4.12,4.17,4.12,4.14,8200.0],["2010-11-29",4.11,4.21,4.02,4.06,17600.0],["2010-11-30",4.1,4.3,4.03,4.15,61900.0],["2010-12-01",4.1,4.13,4.08,4.09,90300.0],["2010-12-02",4.09,4.09,4.02,4.02,5300.0],["2010-12-03",4.14,4.14,3.91,3.95,15100.0],["2010-12-06",3.94,4.24,3.82,4.2,31700.0],["2010-12-07",4.2,4.2,3.95,4.02,11500.0],["2010-12-08",4.0,4.04,3.91,3.94,12000.0],["2010-12-09",3.99,3.99,3.8,3.86,49600.0],["2010-12-10",3.77,3.87,3.72,3.83,16800.0],["2010-12-13",3.85,4.09,3.85,4.05,19800.0],["2010-12-14",4.05,4.17,4.0,4.05,30700.0],["2010-12-15",4.07,4.3,4.07,4.17,31300.0],["2010-12-16",4.22,4.63,4.22,4.52,113400.0],["2010-12-17",4.58,4.6,4.32,4.39,22500.0],["2010-12-20",4.41,4.43,4.1,4.18,20700.0],["2010-12-21",4.15,4.28,4.05,4.17,32200.0],["2010-12-22",4.17,4.17,4.0,4.05,30600.0],["2010-12-23",4.09,4.19,4.05,4.14,53800.0],["2010-12-27",4.18,4.24,4.05,4.2,23200.0],["2010-12-28",4.15,4.22,4.06,4.22,40100.0],["2010-12-29",4.22,4.22,4.06,4.06,52600.0],["2010-12-30",4.08,4.2,4.08,4.2,25100.0],["2010-12-31",4.15,4.17,4.08,4.1,30600.0],["2011-01-03",4.19,4.25,4.16,4.25,6400.0],["2011-01-04",4.25,4.8,4.22,4.65,69100.0],["2011-01-05",4.68,4.78,4.6,4.74,77300.0],["2011-01-06",4.75,4.86,4.7,4.76,54400.0],["2011-01-07",4.81,4.89,4.76,4.89,47700.0],["2011-01-10",4.97,5.03,4.79,4.83,44800.0],["2011-01-11",4.83,4.83,4.54,4.61,21400.0],["2011-01-12",4.71,4.83,4.63,4.69,36300.0],["2011-01-13",4.73,4.76,4.7,4.72,17800.0],["2011-01-14",4.74,4.76,4.51,4.76,55700.0],["2011-01-18",4.71,4.8,4.52,4.77,12500.0],["2011-01-19",4.73,4.73,4.45,4.53,34700.0],["2011-01-20",4.43,4.48,4.31,4.43,9800.0],["2011-01-21",4.36,4.48,4.34,4.44,46800.0],["2011-01-24",4.49,4.62,4.4,4.48,17000.0],["2011-01-25",4.44,4.61,4.4,4.61,33300.0],["2011-01-26",4.66,4.73,4.55,4.68,7700.0],["2011-01-27",4.7,4.77,4.59,4.77,34600.0],["2011-01-28",4.76,4.76,4.58,4.6,24600.0],["2011-01-31",4.66,4.75,4.45,4.63,24900.0],["2011-02-01",4.56,4.66,4.56,4.58,21700.0],["2011-02-02",4.59,4.65,4.46,4.65,13400.0],["2011-02-03",4.46,4.58,4.44,4.54,5000.0],["2011-02-04",4.46,4.46,4.26,4.39,16400.0],["2011-02-07",4.39,4.52,4.39,4.5,11400.0],["2011-02-08",4.46,4.69,4.45,4.61,25300.0],["2011-02-09",4.57,4.68,4.57,4.66,15000.0],["2011-02-10",4.65,4.78,4.58,4.78,13900.0],["2011-02-11",4.78,4.95,4.71,4.91,24600.0],["2011-02-14",4.88,4.95,4.75,4.78,11600.0],["2011-02-15",4.83,4.86,4.71,4.8,3500.0],["2011-02-16",4.83,4.83,4.81,4.81,2500.0],["2011-02-17",4.74,4.75,4.4,4.54,34500.0],["2011-02-18",4.6,4.6,4.4,4.4,41500.0],["2011-02-22",4.44,4.45,4.1,4.15,48700.0],["2011-02-23",4.15,4.5,4.0,4.5,88000.0],["2011-02-24",4.45,4.45,4.32,4.33,15300.0],["2011-02-25",4.37,4.5,4.37,4.44,21200.0],["2011-02-28",4.49,4.51,4.4,4.49,17400.0],["2011-03-01",4.5,4.57,4.47,4.48,13300.0],["2011-03-02",4.46,4.58,4.46,4.5,1900.0],["2011-03-03",4.58,4.7,4.4,4.69,28800.0],["2011-03-04",4.69,5.11,4.69,5.02,166400.0],["2011-03-07",5.02,5.3,4.84,5.0,141700.0],["2011-03-08",5.0,5.05,4.88,5.03,79900.0],["2011-03-09",5.1,5.2,4.98,5.1,139200.0],["2011-03-10",5.1,5.1,4.75,4.78,56600.0],["2011-03-11",4.79,4.92,4.79,4.87,13500.0],["2011-03-14",4.99,4.99,3.56,4.75,61100.0],["2011-03-15",4.69,4.8,4.59,4.69,14400.0],["2011-03-16",4.75,4.77,4.73,4.75,7200.0],["2011-03-17",4.81,4.88,4.68,4.73,4000.0],["2011-03-18",4.91,5.08,4.68,5.0,42100.0],["2011-03-21",5.21,5.23,4.96,5.23,17100.0],["2011-03-22",5.2,5.2,4.88,4.9,19800.0],["2011-03-23",4.93,4.95,4.9,4.94,7200.0],["2011-03-24",5.0,5.03,4.89,5.03,21900.0],["2011-03-25",5.01,5.05,4.9,4.96,19000.0],["2011-03-28",4.96,5.1,4.92,5.1,6700.0],["2011-03-29",5.06,5.06,4.9,4.97,9200.0],["2011-03-30",4.98,5.04,4.96,5.0,9500.0],["2011-03-31",5.0,5.1,4.99,5.01,9200.0],["2011-04-01",5.05,5.06,4.99,5.0,11200.0],["2011-04-04",5.0,5.25,4.99,5.17,58600.0],["2011-04-05",5.17,5.2,5.12,5.14,16000.0],["2011-04-06",5.18,5.25,5.14,5.18,33000.0],["2011-04-07",5.23,5.27,5.15,5.2,23800.0],["2011-04-08",5.16,5.21,4.97,4.98,25400.0],["2011-04-11",5.02,5.12,4.99,5.1,88200.0],["2011-04-12",5.09,5.35,5.05,5.33,33800.0],["2011-04-13",5.34,5.68,5.23,5.64,81100.0],["2011-04-14",5.7,5.73,5.45,5.51,48700.0],["2011-04-15",5.56,5.6,5.29,5.5,15800.0],["2011-04-18",5.5,5.5,5.27,5.43,50400.0],["2011-04-19",5.45,5.65,5.35,5.46,34600.0],["2011-04-20",5.6,5.95,5.46,5.95,64900.0],["2011-04-21",6.01,6.21,5.75,5.93,49800.0],["2011-04-25",6.11,6.11,5.68,5.9,35300.0],["2011-04-26",6.02,6.05,5.84,5.94,45100.0],["2011-04-27",5.61,6.03,5.5,5.88,58100.0],["2011-04-28",5.92,6.13,5.88,5.96,33900.0],["2011-04-29",6.02,6.02,5.9,5.99,24000.0],["2011-05-02",6.12,6.16,5.83,5.97,41900.0],["2011-05-03",5.87,6.05,5.77,5.86,20600.0],["2011-05-04",5.86,5.89,5.8,5.84,2700.0],["2011-05-05",5.88,5.88,5.52,5.73,32500.0],["2011-05-06",5.5,5.7,5.5,5.66,42000.0],["2011-05-09",5.66,5.96,5.47,5.93,38900.0],["2011-05-10",5.9,6.02,5.85,6.01,23700.0],["2011-05-11",5.93,6.03,5.88,6.01,85800.0],["2011-05-12",5.94,6.0,5.9,6.0,42100.0],["2011-05-13",5.9,5.99,5.9,5.95,61300.0],["2011-05-16",5.95,5.95,5.84,5.86,7500.0],["2011-05-17",5.82,5.9,5.82,5.88,19000.0],["2011-05-18",5.87,6.0,5.82,6.0,16500.0],["2011-05-19",5.99,6.09,5.96,6.09,69400.0],["2011-05-20",6.1,6.1,5.93,5.94,10300.0],["2011-05-23",5.85,5.91,5.61,5.78,45900.0],["2011-05-24",5.66,5.85,5.56,5.58,26000.0],["2011-05-25",5.64,5.7,5.42,5.51,25900.0],["2011-05-26",5.34,5.61,5.34,5.51,13900.0],["2011-05-27",5.48,5.5,5.39,5.47,6400.0],["2011-05-31",5.59,5.77,5.4,5.66,27500.0],["2011-06-01",5.53,5.66,5.53,5.63,4300.0],["2011-06-02",5.72,5.88,5.58,5.84,15400.0],["2011-06-03",5.63,6.0,5.55,5.9,35100.0],["2011-06-06",5.76,5.76,5.61,5.69,9900.0],["2011-06-07",5.67,5.91,5.51,5.79,27300.0],["2011-06-08",5.53,5.6,5.53,5.6,1300.0],["2011-06-09",5.52,5.79,5.52,5.65,7000.0],["2011-06-10",5.62,5.69,5.5,5.61,12600.0],["2011-06-13",5.6,5.73,5.5,5.66,22500.0],["2011-06-14",5.7,5.9,5.55,5.65,25200.0],["2011-06-15",5.6,5.7,5.4,5.5,34500.0],["2011-06-16",5.58,5.78,5.3,5.43,56800.0],["2011-06-17",5.54,5.64,4.98,5.05,48100.0],["2011-06-20",5.12,5.6,4.86,5.0,47900.0],["2011-06-21",5.11,5.41,4.99,5.25,54000.0],["2011-06-22",5.41,5.53,5.3,5.38,46000.0],["2011-06-23",5.38,5.39,4.95,5.06,55500.0],["2011-06-24",5.2,5.26,5.09,5.2,18800.0],["2011-06-27",5.22,5.32,5.09,5.22,18700.0],["2011-06-28",5.25,5.44,5.25,5.29,27500.0],["2011-06-29",5.4,5.4,5.3,5.33,9200.0],["2011-06-30",5.39,5.56,5.39,5.43,14000.0],["2011-07-01",5.45,5.68,5.45,5.6,13800.0],["2011-07-05",5.89,5.89,5.56,5.64,27800.0],["2011-07-06",5.63,5.99,5.63,5.91,18500.0],["2011-07-07",6.0,6.12,5.91,5.92,77200.0],["2011-07-08",6.0,6.05,5.91,6.04,28700.0],["2011-07-11",6.15,6.19,5.92,5.99,67400.0],["2011-07-12",6.04,6.1,5.95,5.95,45400.0],["2011-07-13",6.1,6.17,6.01,6.07,80500.0],["2011-07-14",6.05,6.19,6.0,6.03,44200.0],["2011-07-15",6.19,6.19,5.89,5.95,35300.0],["2011-07-18",6.1,6.13,5.92,5.98,28900.0],["2011-07-19",6.0,6.17,5.99,6.1,27700.0],["2011-07-20",6.18,6.2,6.07,6.1,15800.0],["2011-07-21",6.15,6.15,6.01,6.08,23100.0],["2011-07-22",6.1,6.1,6.03,6.05,6800.0],["2011-07-25",6.09,6.16,6.01,6.08,27300.0],["2011-07-26",6.13,6.2,5.9,5.92,53600.0],["2011-07-27",5.9,6.07,5.69,5.8,56700.0],["2011-07-28",5.87,5.99,5.62,5.79,36900.0],["2011-07-29",5.79,5.93,5.67,5.83,23800.0],["2011-08-01",6.13,6.38,5.55,5.56,72500.0],["2011-08-02",5.57,5.78,5.52,5.52,15200.0],["2011-08-03",5.55,5.58,5.31,5.44,26000.0],["2011-08-04",5.44,5.73,4.94,5.0,47300.0],["2011-08-05",5.0,5.0,4.46,4.5,103900.0],["2011-08-08",4.04,4.3,3.76,4.1,61400.0],["2011-08-09",4.1,4.59,4.1,4.2,37300.0],["2011-08-10",4.19,4.77,4.14,4.4,20800.0],["2011-08-11",4.32,4.63,4.31,4.55,12100.0],["2011-08-12",4.66,4.92,4.65,4.7,11200.0],["2011-08-15",4.64,4.92,4.55,4.75,45000.0],["2011-08-16",4.83,4.83,4.71,4.75,12300.0],["2011-08-17",4.85,4.85,4.7,4.71,10100.0],["2011-08-18",4.65,4.73,4.55,4.63,22600.0],["2011-08-19",4.63,4.84,4.5,4.5,18300.0],["2011-08-22",4.67,4.75,4.55,4.75,21200.0],["2011-08-23",4.75,4.75,4.65,4.73,3100.0],["2011-08-24",4.68,4.82,4.68,4.75,2100.0],["2011-08-25",4.71,4.77,4.55,4.74,6700.0],["2011-08-26",4.7,4.82,4.7,4.75,5900.0],["2011-08-29",4.84,4.84,4.57,4.66,14900.0],["2011-08-30",4.74,4.82,4.62,4.82,24000.0],["2011-08-31",4.85,5.01,4.6,5.01,65700.0],["2011-09-01",5.0,5.19,4.87,4.99,25700.0],["2011-09-02",4.95,5.0,4.94,4.95,13400.0],["2011-09-06",5.0,5.04,4.92,5.0,6800.0],["2011-09-07",5.0,5.08,4.79,4.79,16200.0],["2011-09-08",4.79,4.86,4.5,4.86,19800.0],["2011-09-09",4.75,4.9,4.61,4.9,4500.0],["2011-09-12",4.95,5.0,4.7,4.95,6200.0],["2011-09-13",4.91,5.0,4.7,5.0,8700.0],["2011-09-14",5.0,5.0,4.7,4.76,4500.0],["2011-09-15",4.86,4.99,4.75,4.76,8000.0],["2011-09-16",4.76,4.77,4.61,4.65,14200.0],["2011-09-19",4.6,4.69,4.51,4.52,19000.0],["2011-09-20",4.55,4.63,4.17,4.29,34000.0],["2011-09-21",4.3,4.3,4.16,4.16,14700.0],["2011-09-22",4.01,4.08,3.96,4.05,26000.0],["2011-09-23",3.99,4.1,3.96,4.1,6000.0],["2011-09-26",4.02,4.1,4.02,4.07,6800.0],["2011-09-27",4.06,4.24,4.05,4.08,5400.0],["2011-09-28",4.1,4.1,4.01,4.02,4600.0],["2011-09-29",4.02,4.1,3.96,4.1,31900.0],["2011-09-30",4.09,4.09,3.97,4.05,1300.0],["2011-10-03",4.11,4.15,3.69,3.8,16300.0],["2011-10-04",3.69,3.74,3.34,3.34,16800.0],["2011-10-05",3.25,4.08,3.25,4.08,20100.0],["2011-10-06",4.12,4.12,3.8,3.87,8800.0],["2011-10-07",3.99,4.0,3.95,3.98,13400.0],["2011-10-10",3.99,4.0,3.77,3.84,12200.0],["2011-10-11",3.8,3.96,3.76,3.86,5100.0],["2011-10-12",3.95,4.04,3.85,3.95,25000.0],["2011-10-13",4.04,4.04,3.89,4.01,10300.0],["2011-10-14",4.03,4.06,3.87,3.94,12300.0],["2011-10-17",3.98,4.0,3.87,3.87,27000.0],["2011-10-18",3.9,3.9,3.76,3.78,13000.0],["2011-10-19",3.87,3.98,3.85,3.93,35600.0],["2011-10-20",3.9,3.93,3.86,3.86,4600.0],["2011-10-21",3.87,3.99,3.75,3.85,16100.0],["2011-10-24",3.94,3.94,3.63,3.75,31900.0],["2011-10-25",3.75,3.75,3.7,3.74,6100.0],["2011-10-26",3.85,3.85,3.73,3.84,5200.0],["2011-10-27",3.9,4.0,3.86,3.86,30100.0],["2011-10-28",3.85,3.9,3.85,3.9,9400.0],["2011-10-31",3.87,3.9,3.84,3.85,6800.0],["2011-11-01",3.84,3.9,3.81,3.88,5100.0],["2011-11-02",3.88,3.91,3.88,3.9,1400.0],["2011-11-03",3.93,3.93,3.86,3.88,18300.0],["2011-11-04",3.89,4.0,3.75,4.0,21500.0],["2011-11-07",4.05,4.06,3.83,3.83,9700.0],["2011-11-08",3.81,4.0,3.81,3.91,6100.0],["2011-11-09",3.85,3.97,3.85,3.86,12400.0],["2011-11-10",3.92,3.99,3.8,3.97,37500.0],["2011-11-11",3.98,4.0,3.9,3.97,10800.0],["2011-11-14",3.99,4.0,3.98,3.98,11900.0],["2011-11-15",3.99,4.0,3.94,3.98,4300.0],["2011-11-16",4.0,4.0,3.93,4.0,4800.0],["2011-11-17",4.0,4.0,3.91,3.91,3000.0],["2011-11-18",3.95,4.0,3.83,3.9,10500.0],["2011-11-21",3.9,3.99,3.82,3.86,3400.0],["2011-11-22",3.85,3.99,3.82,3.85,7100.0],["2011-11-23",3.83,3.99,3.57,3.99,16800.0],["2011-11-25",3.96,3.96,3.57,3.79,4100.0],["2011-11-28",3.78,3.81,3.6,3.61,9700.0],["2011-11-29",3.61,3.83,3.57,3.69,14700.0],["2011-11-30",3.76,3.8,3.58,3.8,11500.0],["2011-12-01",3.78,3.79,3.56,3.75,7200.0],["2011-12-02",3.76,3.76,3.68,3.69,20500.0],["2011-12-05",3.77,3.77,3.51,3.7,14000.0],["2011-12-06",3.63,3.75,3.54,3.54,12500.0],["2011-12-07",3.56,3.65,3.56,3.65,2900.0],["2011-12-08",3.67,3.86,3.5,3.51,8600.0],["2011-12-09",3.51,3.69,3.5,3.6,26900.0],["2011-12-12",3.59,3.59,3.46,3.5,3400.0],["2011-12-13",3.63,3.64,3.5,3.61,13200.0],["2011-12-14",3.73,3.73,3.55,3.59,1900.0],["2011-12-15",3.7,3.7,3.55,3.55,5500.0],["2011-12-16",3.58,3.6,3.5,3.52,19500.0],["2011-12-19",3.46,3.59,3.46,3.59,29100.0],["2011-12-20",3.6,3.6,3.4,3.41,26400.0],["2011-12-21",3.4,3.6,3.23,3.41,19000.0],["2011-12-22",3.42,3.5,3.0,3.25,63800.0],["2011-12-23",3.26,3.42,3.26,3.41,2800.0],["2011-12-27",3.41,3.5,3.19,3.5,24200.0],["2011-12-28",3.5,3.51,3.33,3.41,4900.0],["2011-12-29",3.5,3.6,3.45,3.59,10700.0],["2011-12-30",3.54,3.65,3.28,3.57,30800.0],["2012-01-03",3.58,3.89,3.52,3.72,5500.0],["2012-01-04",3.73,3.73,3.57,3.72,1600.0],["2012-01-05",3.66,3.71,3.56,3.57,1500.0],["2012-01-06",3.57,3.73,3.35,3.4,29600.0],["2012-01-09",3.41,3.5,3.38,3.39,17400.0],["2012-01-10",3.41,3.49,3.31,3.32,24100.0],["2012-01-11",3.25,3.4,3.25,3.28,12100.0],["2012-01-12",3.26,3.3,3.25,3.25,15200.0],["2012-01-13",3.27,3.27,3.18,3.21,24000.0],["2012-01-17",3.27,3.34,3.27,3.32,18600.0],["2012-01-18",3.32,3.89,3.32,3.7,12600.0],["2012-01-19",3.71,3.75,3.42,3.55,6800.0],["2012-01-20",3.53,3.63,3.37,3.63,5700.0],["2012-01-23",3.65,3.65,3.4,3.6,11200.0],["2012-01-24",3.51,3.65,3.42,3.65,17100.0],["2012-01-25",3.65,3.87,3.59,3.68,8400.0],["2012-01-26",3.77,3.83,3.68,3.82,5000.0],["2012-01-27",3.82,3.82,3.61,3.75,3000.0],["2012-01-30",3.67,3.81,3.62,3.65,12300.0],["2012-01-31",3.65,3.65,3.65,3.65,0.0],["2012-02-01",3.69,3.7,3.53,3.58,6400.0],["2012-02-02",3.58,3.65,3.58,3.65,600.0],["2012-02-03",3.73,3.82,3.5,3.52,13700.0],["2012-02-06",3.51,3.73,3.51,3.58,5700.0],["2012-02-07",3.59,3.66,3.58,3.66,4200.0],["2012-02-08",3.69,3.75,3.54,3.64,17000.0],["2012-02-09",3.64,3.71,3.64,3.64,6300.0],["2012-02-10",3.7,3.75,3.66,3.75,4100.0],["2012-02-13",3.7,3.75,3.55,3.61,7800.0],["2012-02-14",3.54,3.65,3.52,3.55,17800.0],["2012-02-15",3.56,3.6,3.56,3.56,12100.0],["2012-02-16",3.6,3.6,3.47,3.52,11400.0],["2012-02-17",3.47,3.6,3.38,3.55,6500.0],["2012-02-21",3.49,3.64,3.41,3.45,14800.0],["2012-02-22",3.45,3.52,3.42,3.52,7600.0],["2012-02-23",3.52,3.69,3.5,3.66,11100.0],["2012-02-24",3.63,3.68,3.55,3.68,2700.0],["2012-02-27",3.66,3.71,3.61,3.71,6400.0],["2012-02-28",3.73,3.74,3.61,3.62,165900.0],["2012-02-29",3.7,3.73,3.58,3.6,22900.0],["2012-03-01",3.71,3.72,3.65,3.66,42100.0],["2012-03-02",3.7,3.89,3.5,3.89,119900.0],["2012-03-05",3.9,4.29,3.7,4.24,37000.0],["2012-03-06",4.19,4.24,4.02,4.13,20000.0],["2012-03-07",4.19,4.25,4.02,4.25,4100.0],["2012-03-08",4.15,4.15,4.04,4.11,108500.0],["2012-03-09",4.13,4.37,4.13,4.25,12400.0],["2012-03-12",4.24,4.26,4.2,4.25,14300.0],["2012-03-13",4.26,4.6,4.26,4.49,17700.0],["2012-03-14",4.41,4.56,4.41,4.45,10100.0],["2012-03-15",4.45,4.47,4.41,4.41,2900.0],["2012-03-16",4.47,4.62,4.47,4.49,23700.0],["2012-03-19",4.53,4.74,4.5,4.7,19200.0],["2012-03-20",4.75,4.75,4.62,4.62,14700.0],["2012-03-21",4.66,4.98,4.62,4.79,27900.0],["2012-03-22",4.9,5.05,4.83,5.05,17000.0],["2012-03-23",5.01,5.06,4.8,4.8,10300.0],["2012-03-26",4.73,4.8,4.72,4.79,38500.0],["2012-03-27",4.8,4.85,4.75,4.79,11900.0],["2012-03-28",4.82,4.91,4.62,4.79,12800.0],["2012-03-29",4.71,4.76,4.71,4.75,3100.0],["2012-03-30",4.75,5.0,4.75,4.95,16600.0],["2012-04-02",5.0,5.12,4.99,5.12,43600.0],["2012-04-03",5.19,5.3,5.18,5.25,40800.0],["2012-04-04",5.32,5.34,5.26,5.3,27300.0],["2012-04-05",5.31,5.35,5.1,5.2,11000.0],["2012-04-09",5.23,5.23,4.85,4.89,16200.0],["2012-04-10",4.82,4.94,4.71,4.9,25000.0],["2012-04-11",4.84,4.96,4.83,4.96,11500.0],["2012-04-12",4.98,5.05,4.96,5.0,29000.0],["2012-04-13",5.03,5.13,5.02,5.07,5400.0],["2012-04-16",5.11,5.12,5.07,5.1,13000.0],["2012-04-17",5.17,5.17,5.0,5.08,15000.0],["2012-04-18",5.03,5.07,4.98,5.0,12800.0],["2012-04-19",4.84,5.07,4.72,4.99,17100.0],["2012-04-20",4.99,4.99,4.71,4.95,18300.0],["2012-04-23",4.95,5.05,4.87,4.95,5600.0],["2012-04-24",5.0,5.0,4.85,4.95,11300.0],["2012-04-25",4.98,5.0,4.9,4.99,19400.0],["2012-04-26",4.95,4.95,4.85,4.91,10100.0],["2012-04-27",4.82,4.89,4.62,4.63,28000.0],["2012-04-30",4.67,4.84,4.62,4.62,10200.0],["2012-05-01",4.62,4.88,4.62,4.65,31000.0],["2012-05-02",4.63,4.83,4.61,4.77,168000.0],["2012-05-03",4.84,4.97,4.73,4.74,15400.0],["2012-05-04",4.42,4.56,4.11,4.4,76600.0],["2012-05-07",4.49,4.57,4.4,4.45,20100.0],["2012-05-08",4.49,4.49,4.14,4.14,12500.0],["2012-05-09",4.22,4.5,4.01,4.41,35800.0],["2012-05-10",4.5,4.5,4.31,4.31,8400.0],["2012-05-11",4.31,4.49,4.3,4.41,1400.0],["2012-05-14",4.34,4.35,4.13,4.13,7700.0],["2012-05-15",4.01,4.23,4.01,4.19,12200.0],["2012-05-16",4.16,4.16,3.99,4.0,11000.0],["2012-05-17",3.98,4.11,3.98,4.02,9800.0],["2012-05-18",4.01,4.08,3.8,3.87,18000.0],["2012-05-21",3.92,3.92,3.87,3.87,3300.0],["2012-05-22",3.88,4.01,3.83,3.99,27400.0],["2012-05-23",3.91,3.92,3.57,3.67,31600.0],["2012-05-24",3.73,3.73,3.73,3.73,100.0],["2012-05-25",3.79,3.8,3.75,3.75,1400.0],["2012-05-29",3.84,3.89,3.76,3.87,13000.0],["2012-05-30",3.87,3.92,3.8,3.8,1100.0],["2012-05-31",3.85,4.15,3.64,3.99,20900.0],["2012-06-01",3.9,3.93,3.76,3.82,1500.0],["2012-06-04",3.86,3.93,3.57,3.9,15600.0],["2012-06-05",3.81,3.83,3.75,3.8,5100.0],["2012-06-06",3.92,3.92,3.75,3.84,4000.0],["2012-06-07",3.78,3.84,3.77,3.84,9400.0],["2012-06-08",3.84,3.85,3.84,3.85,3100.0],["2012-06-11",3.86,4.16,3.86,3.95,13400.0],["2012-06-12",3.97,4.3,3.97,4.29,5500.0],["2012-06-13",4.28,4.48,4.26,4.32,9400.0],["2012-06-14",4.3,4.3,4.08,4.08,7700.0],["2012-06-15",4.18,4.38,4.1,4.38,4400.0],["2012-06-18",4.36,4.56,4.36,4.46,44800.0],["2012-06-19",4.46,4.46,4.15,4.45,9700.0],["2012-06-20",4.46,4.46,4.41,4.45,4000.0],["2012-06-21",4.43,4.58,4.43,4.58,15200.0],["2012-06-22",4.67,4.7,4.54,4.68,3500.0],["2012-06-25",4.72,4.93,4.58,4.8,20400.0],["2012-06-26",4.79,4.8,4.25,4.44,18900.0],["2012-06-27",4.48,4.49,4.48,4.48,2900.0],["2012-06-28",4.47,4.73,4.25,4.51,11100.0],["2012-06-29",4.51,4.91,4.47,4.91,6000.0],["2012-07-02",4.91,5.07,4.85,5.02,31200.0],["2012-07-03",5.12,5.12,4.97,5.03,9900.0],["2012-07-05",5.0,5.0,4.68,4.68,12700.0],["2012-07-06",4.73,4.8,4.55,4.67,3200.0],["2012-07-09",4.71,4.71,4.62,4.7,7400.0],["2012-07-10",4.67,4.75,4.62,4.75,4400.0],["2012-07-11",4.6,4.62,4.42,4.42,9200.0],["2012-07-12",4.36,4.49,4.36,4.4,1600.0],["2012-07-13",4.4,4.65,4.4,4.51,3300.0],["2012-07-16",4.5,4.5,4.4,4.4,10400.0],["2012-07-17",4.46,4.5,4.44,4.44,8200.0],["2012-07-18",4.39,4.65,4.39,4.39,3900.0],["2012-07-19",4.41,4.5,4.36,4.45,3200.0],["2012-07-20",4.47,4.47,4.4,4.4,2800.0],["2012-07-23",4.38,4.47,4.38,4.44,1700.0],["2012-07-24",4.47,4.5,4.44,4.5,5900.0],["2012-07-25",4.53,4.93,4.53,4.59,2700.0],["2012-07-26",4.69,4.72,4.27,4.47,37900.0],["2012-07-27",4.51,4.73,4.35,4.55,4600.0],["2012-07-30",4.52,4.93,4.42,4.6,9700.0],["2012-07-31",4.48,4.79,4.4,4.43,6300.0],["2012-08-01",4.38,4.38,4.12,4.37,11500.0],["2012-08-02",4.27,4.29,4.06,4.29,10800.0],["2012-08-03",4.65,4.75,4.41,4.42,46900.0],["2012-08-06",4.52,4.63,4.35,4.47,18800.0],["2012-08-07",4.41,4.65,4.26,4.5,9000.0],["2012-08-08",4.56,4.57,4.41,4.41,11100.0],["2012-08-09",4.47,4.5,4.46,4.5,6600.0],["2012-08-10",4.42,4.57,4.2,4.53,2400.0],["2012-08-13",4.66,4.86,4.46,4.75,22300.0],["2012-08-14",4.8,4.89,4.66,4.67,7200.0],["2012-08-15",4.72,4.72,4.38,4.59,46200.0],["2012-08-16",4.52,4.85,4.5,4.52,69000.0],["2012-08-17",4.51,4.57,4.51,4.57,600.0],["2012-08-20",4.61,4.81,4.61,4.75,1400.0],["2012-08-21",4.8,4.8,4.6,4.73,9300.0],["2012-08-22",4.65,4.85,4.6,4.72,16500.0],["2012-08-23",4.72,4.72,4.66,4.7,60900.0],["2012-08-24",4.75,4.75,4.65,4.73,26300.0],["2012-08-27",4.7,4.89,4.7,4.88,12300.0],["2012-08-28",4.77,4.86,4.75,4.86,1000.0],["2012-08-29",4.85,4.86,4.75,4.75,6900.0],["2012-08-30",4.8,4.86,4.8,4.82,51800.0],["2012-08-31",4.88,4.89,4.85,4.87,56000.0],["2012-09-04",4.8,4.88,4.7,4.8,28000.0],["2012-09-05",4.76,5.24,4.76,4.95,43000.0],["2012-09-06",4.76,5.0,4.76,5.0,11700.0],["2012-09-07",4.95,5.13,4.95,5.13,39900.0],["2012-09-10",5.17,5.25,5.1,5.25,33800.0],["2012-09-11",5.28,5.28,5.1,5.17,6400.0],["2012-09-12",5.11,5.39,5.11,5.25,31400.0],["2012-09-13",5.29,5.38,5.29,5.38,7700.0],["2012-09-14",5.37,5.5,5.3,5.38,31300.0],["2012-09-17",5.38,5.38,5.35,5.35,5800.0],["2012-09-18",5.31,5.35,5.12,5.25,26500.0],["2012-09-19",5.2,5.25,5.2,5.25,7100.0],["2012-09-20",5.22,5.38,5.16,5.3,80500.0],["2012-09-21",5.35,5.42,5.16,5.31,122200.0],["2012-09-24",5.39,5.45,5.26,5.37,10200.0],["2012-09-25",5.34,5.37,5.26,5.26,1900.0],["2012-09-26",5.27,5.36,5.27,5.28,2400.0],["2012-09-27",5.34,5.42,5.27,5.34,60200.0],["2012-09-28",5.44,5.44,5.31,5.35,10700.0],["2012-10-01",5.45,5.45,5.3,5.35,45900.0],["2012-10-02",5.35,5.4,5.19,5.4,16700.0],["2012-10-03",5.3,5.4,5.19,5.38,12700.0],["2012-10-04",5.4,5.4,5.0,5.3,24800.0],["2012-10-05",5.3,5.43,5.3,5.43,10700.0],["2012-10-08",5.45,5.45,5.29,5.3,20300.0],["2012-10-09",5.34,5.4,5.19,5.25,14200.0],["2012-10-10",5.24,5.34,5.07,5.34,1800.0],["2012-10-11",5.34,5.43,5.29,5.35,15200.0],["2012-10-12",5.44,5.6,5.36,5.59,82200.0],["2012-10-15",5.59,5.79,5.59,5.75,54000.0],["2012-10-16",5.84,5.91,5.7,5.89,19700.0],["2012-10-17",5.78,5.92,5.72,5.74,11500.0],["2012-10-18",5.79,5.96,5.73,5.91,19500.0],["2012-10-19",5.85,5.95,5.85,5.85,12400.0],["2012-10-22",5.86,5.94,5.85,5.86,18500.0],["2012-10-23",5.93,5.93,5.4,5.53,38800.0],["2012-10-24",5.5,5.59,5.48,5.59,19400.0],["2012-10-25",5.59,5.59,5.5,5.53,11300.0],["2012-10-26",5.5,5.52,5.5,5.51,18200.0],["2012-10-31",5.59,5.59,5.22,5.43,21700.0],["2012-11-01",5.5,5.82,5.5,5.81,21000.0],["2012-11-02",5.9,6.22,5.85,6.0,68500.0],["2012-11-05",6.0,6.2,6.0,6.0,42800.0],["2012-11-06",6.05,6.2,6.04,6.19,68900.0],["2012-11-07",6.14,6.22,6.05,6.22,33600.0],["2012-11-08",6.29,6.35,6.25,6.3,27600.0],["2012-11-09",6.3,6.39,6.22,6.22,16200.0],["2012-11-12",6.3,6.3,6.2,6.3,23200.0],["2012-11-13",6.2,6.29,6.2,6.29,31500.0],["2012-11-14",6.29,6.29,6.0,6.01,16000.0],["2012-11-15",6.11,6.2,5.12,6.06,48500.0],["2012-11-16",5.76,6.09,5.76,6.06,16500.0],["2012-11-19",6.19,6.29,6.05,6.11,19300.0],["2012-11-20",6.07,6.23,6.04,6.13,5900.0],["2012-11-21",6.18,6.23,6.12,6.15,12900.0],["2012-11-23",6.22,6.24,6.0,6.1,18900.0],["2012-11-26",6.1,6.35,6.1,6.35,56000.0],["2012-11-27",6.3,6.62,6.25,6.5,71200.0],["2012-11-28",6.5,6.67,6.49,6.66,28300.0],["2012-11-29",6.76,6.82,6.57,6.63,33500.0],["2012-11-30",6.74,6.9,6.68,6.78,29700.0],["2012-12-03",6.87,7.2,6.87,7.16,64000.0],["2012-12-04",7.2,7.5,7.18,7.49,105300.0],["2012-12-05",7.37,7.64,6.72,6.77,94500.0],["2012-12-06",6.85,6.96,6.7,6.78,19000.0],["2012-12-07",6.73,6.78,6.34,6.76,54800.0],["2012-12-10",6.76,7.26,6.76,7.19,40300.0],["2012-12-11",7.4,7.49,7.0,7.06,23900.0],["2012-12-12",7.06,7.29,7.06,7.06,5800.0],["2012-12-13",7.14,7.25,6.84,7.15,5500.0],["2012-12-14",7.1,7.14,6.45,6.66,62900.0],["2012-12-17",6.9,7.22,6.66,6.73,51300.0],["2012-12-18",6.81,6.94,6.51,6.73,36900.0],["2012-12-19",6.84,7.07,6.81,6.96,31200.0],["2012-12-20",7.06,7.18,6.77,7.14,31400.0],["2012-12-21",6.89,7.07,6.74,6.99,31200.0],["2012-12-24",6.99,6.99,6.76,6.83,13500.0],["2012-12-26",6.85,6.98,6.8,6.98,9600.0],["2012-12-27",6.9,7.3,6.9,7.17,20900.0],["2012-12-28",7.24,7.3,7.17,7.17,53800.0],["2012-12-31",7.17,7.27,6.97,7.15,27500.0],["2013-01-02",7.44,7.44,7.2,7.33,65800.0],["2013-01-03",7.42,7.42,7.25,7.31,32500.0],["2013-01-04",7.55,7.55,7.35,7.47,92300.0],["2013-01-07",7.8,8.02,7.64,7.85,138400.0],["2013-01-08",7.96,8.15,7.78,8.05,121700.0],["2013-01-09",8.23,8.49,8.1,8.36,74200.0],["2013-01-10",8.4,9.05,8.2,8.44,100600.0],["2013-01-11",8.55,8.8,8.27,8.42,82900.0],["2013-01-14",8.6,8.6,8.29,8.42,134400.0],["2013-01-15",8.4,8.49,8.25,8.38,65000.0],["2013-01-16",8.44,8.5,8.0,8.31,87200.0],["2013-01-17",8.53,8.75,8.41,8.61,85300.0],["2013-01-18",8.6,8.7,8.53,8.6,58500.0],["2013-01-22",8.8,8.9,8.64,8.71,125400.0],["2013-01-23",8.85,8.85,8.5,8.62,73900.0],["2013-01-24",8.66,8.75,8.31,8.41,74100.0],["2013-01-25",8.25,8.4,8.13,8.3,57200.0],["2013-01-28",7.68,8.06,7.61,8.0,179900.0],["2013-01-29",7.92,8.14,7.79,8.13,65000.0],["2013-01-30",8.14,8.35,8.02,8.31,51300.0],["2013-01-31",8.31,8.35,8.01,8.28,78400.0],["2013-02-01",8.15,8.34,8.04,8.06,73400.0],["2013-02-04",8.06,8.23,7.79,7.99,107500.0],["2013-02-05",8.0,8.02,7.83,7.99,81800.0],["2013-02-06",7.97,7.97,7.7,7.93,80500.0],["2013-02-07",7.75,8.05,7.12,7.96,299500.0],["2013-02-08",7.8,8.45,7.79,8.36,96600.0],["2013-02-11",8.51,8.76,8.11,8.56,99900.0],["2013-02-12",8.59,8.6,8.5,8.58,37600.0],["2013-02-13",8.58,9.31,8.58,9.23,71600.0],["2013-02-14",9.19,9.61,8.95,9.4,171000.0],["2013-02-15",9.52,9.9,9.52,9.64,142300.0],["2013-02-19",9.75,10.0,9.64,9.88,219500.0],["2013-02-20",9.9,9.99,9.25,9.29,118800.0],["2013-02-21",9.15,9.43,8.81,9.3,94900.0],["2013-02-22",8.72,9.5,8.72,9.37,50500.0],["2013-02-25",9.42,9.48,8.23,8.26,91800.0],["2013-02-26",8.35,8.92,8.08,8.71,49600.0],["2013-02-27",8.71,8.92,8.51,8.67,33500.0],["2013-02-28",8.69,9.25,8.69,8.81,33600.0],["2013-03-01",8.7,8.77,8.5,8.56,26700.0],["2013-03-04",8.5,8.55,8.24,8.39,65500.0],["2013-03-05",8.36,8.48,8.11,8.48,87700.0],["2013-03-06",8.5,8.87,8.5,8.83,23900.0],["2013-03-07",8.82,9.03,8.68,8.76,24000.0],["2013-03-08",8.87,9.06,8.82,8.99,32800.0],["2013-03-11",8.98,9.11,8.86,8.91,42000.0],["2013-03-12",8.86,9.05,8.8,9.03,58400.0],["2013-03-13",9.13,9.75,9.06,9.49,128800.0],["2013-03-14",9.75,10.46,9.63,10.22,150300.0],["2013-03-15",10.47,10.78,10.29,10.63,74900.0],["2013-03-18",10.55,11.85,10.55,11.58,215100.0],["2013-03-19",11.58,11.99,11.25,11.53,115700.0],["2013-03-20",11.57,11.76,10.87,11.47,150400.0],["2013-03-21",11.36,11.75,11.29,11.51,86500.0],["2013-03-22",11.61,11.7,11.2,11.56,46700.0],["2013-03-25",11.56,11.71,11.49,11.66,78500.0],["2013-03-26",11.66,12.11,11.4,11.99,202500.0],["2013-03-27",12.09,12.93,11.9,12.69,116200.0],["2013-03-28",12.94,14.07,12.75,13.19,266200.0],["2013-04-01",13.26,14.24,13.2,13.49,319100.0],["2013-04-02",13.82,14.41,13.64,14.38,610300.0],["2013-04-03",14.5,14.6,12.49,13.16,347500.0],["2013-04-04",12.26,13.14,11.31,12.97,393300.0],["2013-04-05",12.82,13.92,12.28,13.09,228500.0],["2013-04-08",13.3,13.71,11.96,12.79,211200.0],["2013-04-09",12.79,12.99,12.1,12.7,111100.0],["2013-04-10",12.7,12.76,12.27,12.69,168700.0],["2013-04-11",12.58,12.8,12.56,12.75,176700.0],["2013-04-12",12.67,12.83,12.57,12.75,56900.0],["2013-04-15",12.7,12.7,11.35,12.04,256400.0],["2013-04-16",12.07,12.72,12.06,12.64,90700.0],["2013-04-17",12.61,12.61,11.75,12.25,74100.0],["2013-04-18",12.3,12.34,11.71,12.24,61700.0],["2013-04-19",12.29,12.29,11.76,11.88,61200.0],["2013-04-22",11.84,12.47,11.17,12.33,189700.0],["2013-04-23",12.38,12.79,12.2,12.62,71300.0],["2013-04-24",12.65,12.8,12.45,12.66,65100.0],["2013-04-25",12.75,12.76,12.39,12.41,70100.0],["2013-04-26",12.43,12.57,12.09,12.33,61700.0],["2013-04-29",12.31,12.44,11.82,11.92,78200.0],["2013-04-30",11.94,12.02,11.57,11.84,62800.0],["2013-05-01",11.82,12.54,11.74,12.42,73300.0],["2013-05-02",12.6,12.77,12.48,12.59,77700.0],["2013-05-03",12.71,12.75,12.17,12.53,110700.0],["2013-05-06",12.62,13.96,12.62,13.76,257000.0],["2013-05-07",13.94,14.2,13.8,13.92,124200.0],["2013-05-08",13.99,13.99,13.8,13.89,105600.0],["2013-05-09",13.9,13.96,13.7,13.9,68700.0],["2013-05-10",13.88,13.99,13.75,13.89,41800.0],["2013-05-13",13.86,13.96,13.5,13.78,78200.0],["2013-05-14",13.81,13.93,13.74,13.85,61400.0],["2013-05-15",13.83,14.38,13.8,14.08,167300.0],["2013-05-16",14.11,15.51,14.11,14.93,164700.0],["2013-05-17",15.23,15.81,15.11,15.37,106600.0],["2013-05-20",15.5,15.79,15.37,15.51,120100.0],["2013-05-21",15.65,15.91,15.65,15.66,98700.0],["2013-05-22",15.79,17.49,15.79,15.91,286200.0],["2013-05-23",15.89,15.89,14.52,15.79,203900.0],["2013-05-24",15.83,16.58,15.58,16.26,93600.0],["2013-05-28",16.59,17.99,16.55,17.09,200800.0],["2013-05-29",17.08,17.19,16.51,16.99,174700.0],["2013-05-30",17.1,18.48,16.85,18.1,288000.0],["2013-05-31",18.07,18.9,17.75,17.99,220900.0],["2013-06-03",18.0,18.0,17.5,17.91,171600.0],["2013-06-04",18.0,18.41,17.83,18.01,200900.0],["2013-06-05",18.05,18.27,17.12,17.56,154600.0],["2013-06-06",17.5,18.0,17.44,17.67,89800.0],["2013-06-07",17.85,17.85,17.37,17.5,102700.0],["2013-06-10",17.61,18.25,17.52,18.12,249600.0],["2013-06-11",18.12,19.35,18.12,19.04,229000.0],["2013-06-12",19.48,19.9,18.6,19.16,223400.0],["2013-06-13",19.13,19.41,18.24,19.33,160400.0],["2013-06-14",19.41,19.8,19.35,19.67,101100.0],["2013-06-17",20.0,20.69,19.1,19.63,219500.0],["2013-06-18",19.74,20.4,19.45,20.35,148700.0],["2013-06-19",20.32,20.35,19.11,19.85,177500.0],["2013-06-20",19.53,20.28,19.1,19.97,154700.0],["2013-06-21",20.07,20.72,19.4,19.54,195800.0],["2013-06-24",19.32,19.4,16.62,18.23,347000.0],["2013-06-25",18.28,19.54,18.28,18.99,195900.0],["2013-06-26",19.05,19.55,18.85,19.36,131000.0],["2013-06-27",19.51,19.72,19.06,19.46,169300.0],["2013-06-28",19.17,20.02,19.09,19.74,899500.0],["2013-07-01",19.82,20.17,19.15,19.61,204300.0],["2013-07-02",19.63,19.8,18.59,19.12,155000.0],["2013-07-03",18.9,18.9,17.78,18.1,165300.0],["2013-07-05",18.24,18.9,17.62,18.86,175800.0],["2013-07-08",18.98,19.97,18.9,19.89,182800.0],["2013-07-09",20.31,21.87,20.13,21.52,277600.0],["2013-07-10",21.68,22.75,21.36,22.35,201800.0],["2013-07-11",22.68,23.17,22.19,23.06,297600.0],["2013-07-12",23.0,23.71,23.0,23.03,149100.0],["2013-07-15",23.0,23.49,22.78,23.06,181500.0],["2013-07-16",22.16,22.16,19.28,19.53,546200.0],["2013-07-17",19.23,20.19,19.19,19.99,199900.0],["2013-07-18",19.96,20.65,19.96,20.6,154700.0],["2013-07-19",20.61,20.9,20.38,20.58,117700.0],["2013-07-22",20.58,20.72,19.35,19.99,204300.0],["2013-07-23",19.9,20.53,19.35,20.23,154900.0],["2013-07-24",20.26,20.94,20.22,20.73,126700.0],["2013-07-25",20.75,20.75,19.96,20.25,75300.0],["2013-07-26",20.13,20.63,19.93,20.32,51800.0],["2013-07-29",20.23,20.23,19.56,19.98,123200.0],["2013-07-30",20.1,20.24,19.05,19.45,166200.0],["2013-07-31",19.36,19.68,18.58,19.64,191800.0],["2013-08-01",19.91,19.92,19.13,19.48,108100.0],["2013-08-02",19.0,21.55,19.0,21.46,272300.0],["2013-08-05",21.46,23.08,21.4,22.51,275300.0],["2013-08-06",22.36,22.98,22.12,22.28,173500.0],["2013-08-07",22.14,22.74,21.68,21.93,102400.0],["2013-08-08",21.99,22.42,21.61,22.1,107700.0],["2013-08-09",22.06,23.07,21.94,22.22,135800.0],["2013-08-12",22.09,22.72,21.98,22.34,116200.0],["2013-08-13",22.45,22.87,22.16,22.43,105900.0],["2013-08-14",22.38,22.7,21.94,22.0,92200.0],["2013-08-15",21.8,22.02,20.24,20.68,175600.0],["2013-08-16",20.56,21.72,20.26,21.36,121100.0],["2013-08-19",21.37,21.75,21.0,21.07,95300.0],["2013-08-20",21.08,21.52,20.67,21.46,97800.0],["2013-08-21",21.45,21.82,20.24,20.28,111200.0],["2013-08-22",20.29,21.45,20.29,21.18,97400.0],["2013-08-23",21.32,21.47,20.9,20.97,75400.0],["2013-08-26",20.97,21.41,20.77,21.03,99400.0],["2013-08-27",20.76,21.39,20.32,20.44,76100.0],["2013-08-28",20.33,21.04,19.71,20.93,106000.0],["2013-08-29",20.98,22.49,20.98,22.29,130900.0],["2013-08-30",22.37,22.94,21.09,21.18,138500.0],["2013-09-03",21.5,21.76,20.55,21.33,98600.0],["2013-09-04",21.3,22.0,20.8,21.37,82300.0],["2013-09-05",21.44,22.31,21.44,22.17,62600.0],["2013-09-06",22.3,22.85,21.51,22.36,86600.0],["2013-09-09",22.51,22.79,21.28,21.46,145500.0],["2013-09-10",21.67,23.3,21.47,23.22,143000.0],["2013-09-11",23.25,24.16,22.58,22.81,143200.0],["2013-09-12",22.87,23.74,22.62,23.6,109500.0],["2013-09-13",23.71,24.99,23.38,24.96,101100.0],["2013-09-16",25.74,27.25,25.15,25.86,232300.0],["2013-09-17",26.12,28.43,26.08,28.19,195800.0],["2013-09-18",28.25,28.54,27.61,27.93,123600.0],["2013-09-19",28.19,28.61,28.02,28.21,120800.0],["2013-09-20",28.25,28.44,27.86,28.0,110700.0],["2013-09-23",27.91,27.91,26.36,27.67,101100.0],["2013-09-24",27.67,29.49,27.5,28.78,113400.0],["2013-09-25",28.97,29.94,28.47,29.43,103200.0],["2013-09-26",29.4,29.53,29.01,29.25,74700.0],["2013-09-27",29.07,29.45,28.5,28.66,71100.0],["2013-09-30",28.57,29.15,27.81,28.97,299600.0],["2013-10-01",28.9,29.38,28.78,29.22,114900.0],["2013-10-02",28.96,29.69,28.61,29.45,75100.0],["2013-10-03",29.48,29.87,28.55,29.03,47400.0],["2013-10-04",28.91,29.7,28.84,29.36,99000.0],["2013-10-07",29.0,29.33,28.09,28.25,77000.0],["2013-10-08",28.16,28.84,26.67,26.95,156500.0],["2013-10-09",26.79,26.93,25.0,26.19,185700.0],["2013-10-10",26.66,29.25,26.3,28.94,140500.0],["2013-10-11",28.94,29.8,28.94,29.31,108700.0],["2013-10-14",29.02,29.74,28.0,29.29,97400.0],["2013-10-15",29.33,29.74,29.05,29.35,58100.0],["2013-10-16",29.59,29.98,29.37,29.72,108400.0],["2013-10-17",29.81,30.98,29.7,30.4,157300.0],["2013-10-18",30.59,31.34,30.49,31.28,98000.0],["2013-10-21",31.33,32.4,31.21,31.78,171400.0],["2013-10-22",32.24,32.37,31.9,32.17,91300.0],["2013-10-23",31.97,32.02,30.22,30.37,107100.0],["2013-10-24",30.53,30.53,28.17,28.84,180700.0],["2013-10-25",28.79,29.5,27.56,28.05,106200.0],["2013-10-28",27.9,27.9,23.81,25.52,295900.0],["2013-10-29",25.42,26.15,25.01,26.05,127100.0],["2013-10-30",25.98,26.14,24.23,24.97,150900.0],["2013-10-31",24.83,26.37,24.54,25.85,148700.0],["2013-11-01",25.97,25.97,24.72,25.5,106500.0],["2013-11-04",25.14,25.4,23.27,23.91,178200.0],["2013-11-05",23.83,24.63,23.33,24.45,108900.0],["2013-11-06",24.54,24.93,24.05,24.58,122900.0],["2013-11-07",24.77,24.85,23.05,23.59,104400.0],["2013-11-08",23.72,26.04,21.5,25.63,195100.0],["2013-11-11",25.45,25.9,24.43,24.86,106300.0],["2013-11-12",24.69,25.26,24.25,25.03,72100.0],["2013-11-13",24.89,25.57,24.6,25.19,87300.0],["2013-11-14",25.16,26.05,25.15,25.97,77000.0],["2013-11-15",25.97,26.56,25.38,25.67,81400.0],["2013-11-18",25.65,25.89,24.75,24.79,117700.0],["2013-11-19",24.72,25.37,24.54,25.13,57100.0],["2013-11-20",25.21,26.9,24.64,25.94,109300.0],["2013-11-21",26.19,26.73,25.67,26.46,70500.0],["2013-11-22",26.39,26.88,26.08,26.57,90600.0],["2013-11-25",26.8,27.58,26.59,27.14,98500.0],["2013-11-26",27.11,28.65,26.6,28.2,131200.0],["2013-11-27",28.35,29.67,28.35,29.37,138400.0],["2013-11-29",29.56,29.8,28.95,29.0,49500.0],["2013-12-02",29.0,29.35,27.8,28.15,95900.0],["2013-12-03",27.93,28.6,27.52,28.45,97700.0],["2013-12-04",28.22,28.45,26.05,27.31,107200.0],["2013-12-05",27.4,27.4,26.33,26.66,82500.0],["2013-12-06",25.7,27.49,25.57,27.38,157800.0],["2013-12-09",27.5,28.49,27.29,28.04,119800.0],["2013-12-10",28.04,28.68,27.73,28.51,135400.0],["2013-12-11",28.63,28.96,26.91,27.4,108900.0],["2013-12-12",27.35,28.31,26.98,27.39,118100.0],["2013-12-13",27.44,27.97,27.37,27.44,97500.0],["2013-12-16",26.74,26.74,23.76,24.1,344700.0],["2013-12-17",23.95,24.25,22.9,23.18,201000.0],["2013-12-18",22.9,23.96,21.13,23.58,549200.0],["2013-12-19",23.58,23.66,22.62,22.79,113000.0],["2013-12-20",22.79,23.86,22.19,23.65,161400.0],["2013-12-23",23.74,24.35,23.47,23.91,127200.0],["2013-12-24",23.83,24.59,23.75,24.53,68400.0],["2013-12-26",24.66,24.72,23.95,24.07,95300.0],["2013-12-27",23.97,24.46,23.9,24.15,63900.0],["2013-12-30",23.93,24.41,23.61,23.85,95000.0],["2013-12-31",23.52,23.53,21.45,22.45,628000.0],["2014-01-02",21.89,23.28,21.89,22.56,117600.0],["2014-01-03",21.85,23.2,21.76,23.06,180900.0],["2014-01-06",23.3,23.88,22.9,23.6,212000.0],["2014-01-07",23.83,24.42,23.66,23.89,139600.0],["2014-01-08",23.8,25.51,23.71,25.39,220200.0],["2014-01-09",25.58,25.71,25.07,25.42,211500.0],["2014-01-10",25.42,25.8,24.53,25.57,252200.0],["2014-01-13",25.16,25.6,23.91,24.36,102400.0],["2014-01-14",24.22,25.46,23.77,25.26,141700.0],["2014-01-15",25.4,25.98,25.22,25.89,136000.0],["2014-01-16",25.95,25.95,24.88,25.14,122300.0],["2014-01-17",25.0,25.12,24.0,24.76,134400.0],["2014-01-21",24.82,25.35,24.12,25.1,174600.0],["2014-01-22",25.01,25.48,24.6,25.19,105300.0],["2014-01-23",25.05,25.18,24.39,24.84,136600.0],["2014-01-24",24.57,25.49,24.49,24.8,123200.0],["2014-01-27",24.9,24.9,23.29,23.55,170700.0],["2014-01-28",23.58,24.46,23.28,23.87,103300.0],["2014-01-29",23.62,23.83,23.11,23.45,69700.0],["2014-01-30",23.71,24.21,23.02,23.37,122700.0],["2014-01-31",22.84,23.89,22.21,23.64,128800.0],["2014-02-03",23.54,23.61,21.58,21.8,96700.0],["2014-02-04",21.82,22.96,21.5,22.96,142100.0],["2014-02-05",22.77,23.2,22.25,22.86,115200.0],["2014-02-06",23.0,24.2,22.63,23.97,165000.0],["2014-02-07",24.11,24.45,22.68,22.91,144100.0],["2014-02-10",22.84,23.25,21.75,23.04,137900.0],["2014-02-11",23.06,23.59,22.61,23.39,143800.0],["2014-02-12",23.74,24.89,23.68,24.59,160200.0],["2014-02-13",24.37,25.49,24.06,25.32,138800.0],["2014-02-14",25.36,26.0,25.01,25.98,129600.0],["2014-02-18",25.96,26.94,25.89,26.15,206300.0],["2014-02-19",26.05,26.5,25.89,26.24,101500.0],["2014-02-20",26.38,27.47,26.06,27.26,86600.0],["2014-02-21",27.46,27.83,26.8,27.53,124600.0],["2014-02-24",27.46,28.28,27.14,27.72,94900.0],["2014-02-25",26.7,27.15,26.05,26.85,199100.0],["2014-02-26",26.79,28.1,26.74,27.79,106800.0],["2014-02-27",27.72,28.11,26.77,28.03,123000.0],["2014-02-28",27.96,28.97,27.81,28.76,111100.0],["2014-03-03",28.3,28.7,27.52,28.01,80600.0],["2014-03-04",28.41,29.33,27.65,29.06,107100.0],["2014-03-05",29.03,29.16,28.55,28.71,49900.0],["2014-03-06",28.9,29.4,28.11,28.49,78400.0],["2014-03-07",28.61,28.89,28.1,28.37,106900.0],["2014-03-10",28.26,28.53,27.78,28.46,65200.0],["2014-03-11",28.59,29.17,28.36,28.89,113600.0],["2014-03-12",28.56,29.45,28.56,29.16,104500.0],["2014-03-13",28.64,28.64,23.2,23.22,476700.0],["2014-03-14",23.05,23.05,21.5,21.68,253300.0],["2014-03-17",21.78,22.4,21.72,22.12,126200.0],["2014-03-18",22.1,23.29,22.09,22.92,180300.0],["2014-03-19",23.4,25.23,22.99,24.69,234600.0],["2014-03-20",24.51,24.7,23.4,23.53,154600.0],["2014-03-21",23.73,24.15,22.75,22.86,198100.0],["2014-03-24",22.76,23.09,21.5,22.1,103300.0],["2014-03-25",22.15,22.66,21.61,21.93,70500.0],["2014-03-26",22.07,23.26,22.02,22.71,118400.0],["2014-03-27",22.61,23.45,21.92,22.35,80400.0],["2014-03-28",22.36,22.9,21.91,22.34,77600.0],["2014-03-31",22.5,23.33,22.19,23.05,86800.0],["2014-04-01",23.07,24.13,22.96,23.9,76600.0],["2014-04-02",23.91,24.32,23.51,24.08,73000.0],["2014-04-03",23.97,23.97,23.44,23.68,39700.0],["2014-04-04",23.82,23.82,22.74,23.1,58500.0],["2014-04-07",23.01,23.01,21.49,21.63,151700.0],["2014-04-08",21.51,22.5,21.51,22.21,117500.0],["2014-04-09",22.41,22.65,22.01,22.45,99500.0],["2014-04-10",22.49,22.61,21.34,21.95,137000.0],["2014-04-11",21.68,22.01,21.12,21.39,98100.0],["2014-04-14",21.56,21.56,18.91,20.27,328100.0],["2014-04-15",20.3,21.42,19.92,20.94,101600.0],["2014-04-16",21.27,21.27,20.72,21.0,45900.0],["2014-04-17",20.89,21.98,20.8,21.92,46500.0],["2014-04-21",21.78,22.65,21.29,22.34,90800.0],["2014-04-22",22.37,22.94,22.33,22.6,58100.0],["2014-04-23",22.52,22.71,22.13,22.47,75700.0],["2014-04-24",22.73,22.73,22.23,22.39,48700.0],["2014-04-25",22.35,22.35,21.68,21.87,60000.0],["2014-04-28",21.9,22.6,21.07,21.89,48600.0],["2014-04-29",21.95,22.41,21.18,21.59,48100.0],["2014-04-30",21.43,21.71,21.0,21.62,46300.0],["2014-05-01",21.44,22.49,21.29,21.75,65900.0],["2014-05-02",21.76,22.27,20.7,22.0,115700.0],["2014-05-05",21.71,22.95,21.39,22.79,112400.0],["2014-05-06",22.58,22.97,22.35,22.65,85300.0],["2014-05-07",22.51,22.51,21.68,22.04,89100.0],["2014-05-08",22.1,22.58,21.28,21.49,34700.0],["2014-05-09",21.41,22.92,21.19,22.78,59800.0],["2014-05-12",22.79,23.98,22.79,23.55,77800.0],["2014-05-13",23.5,23.82,23.0,23.01,177900.0],["2014-05-14",23.04,23.46,22.13,22.19,35200.0],["2014-05-15",22.12,22.3,22.0,22.22,57100.0],["2014-05-16",22.4,22.4,21.54,22.04,76500.0],["2014-05-19",22.0,22.44,21.71,22.27,63800.0],["2014-05-20",22.25,22.64,21.86,22.33,69500.0],["2014-05-21",22.42,22.67,22.01,22.52,32500.0],["2014-05-22",22.47,23.27,22.36,22.91,41200.0],["2014-05-23",22.77,23.36,22.64,23.33,33500.0],["2014-05-27",23.46,23.91,23.05,23.74,36500.0],["2014-05-28",23.65,23.65,22.46,22.59,48000.0],["2014-05-29",22.82,22.95,22.4,22.94,72100.0],["2014-05-30",22.82,23.44,22.57,22.76,73100.0],["2014-06-02",22.75,23.12,22.26,22.69,34500.0],["2014-06-03",22.53,22.87,22.23,22.3,35600.0],["2014-06-04",22.08,23.41,22.0,23.22,58200.0],["2014-06-05",23.35,24.2,23.05,23.99,50800.0],["2014-06-06",24.2,24.2,23.04,23.72,39800.0],["2014-06-09",23.62,24.07,23.47,23.81,42400.0],["2014-06-10",23.71,23.71,22.89,23.18,26300.0],["2014-06-11",22.83,23.37,22.78,23.16,21000.0],["2014-06-12",23.0,23.15,22.26,22.64,18000.0],["2014-06-13",22.6,22.6,21.62,21.77,58600.0],["2014-06-16",21.48,22.2,21.48,22.04,38100.0],["2014-06-17",21.94,22.54,21.72,21.78,28200.0],["2014-06-18",21.84,22.04,21.49,21.74,19100.0],["2014-06-19",21.93,22.05,21.6,21.92,46000.0],["2014-06-20",22.05,22.2,21.98,22.12,50000.0],["2014-06-23",22.12,22.45,21.96,22.33,36400.0],["2014-06-24",22.24,22.62,22.04,22.38,84700.0],["2014-06-25",22.27,23.0,22.27,22.92,29700.0],["2014-06-26",23.0,23.0,22.44,22.75,20200.0],["2014-06-27",22.55,22.78,22.26,22.32,231700.0],["2014-06-30",22.08,22.7,22.08,22.48,41100.0],["2014-07-01",22.37,23.19,22.37,23.1,84700.0],["2014-07-02",23.01,23.49,23.01,23.32,35400.0],["2014-07-03",23.46,23.49,23.24,23.48,10200.0],["2014-07-07",23.31,23.31,22.34,22.46,27000.0],["2014-07-08",22.35,22.45,21.62,22.02,67500.0],["2014-07-09",22.01,22.2,21.75,21.92,34400.0],["2014-07-10",21.48,21.8,21.48,21.71,74600.0],["2014-07-11",21.77,22.0,21.51,21.59,39600.0],["2014-07-14",21.93,22.28,21.77,21.91,20700.0],["2014-07-15",21.97,22.05,21.3,21.66,40800.0],["2014-07-16",21.67,22.06,21.67,21.93,60500.0],["2014-07-17",21.74,22.0,21.36,21.5,44600.0],["2014-07-18",21.43,21.97,21.43,21.94,31200.0],["2014-07-21",21.74,21.99,21.63,21.77,26500.0],["2014-07-22",21.92,22.38,21.84,22.32,34400.0],["2014-07-23",22.35,22.62,22.18,22.6,62600.0],["2014-07-24",22.59,23.19,22.42,22.83,93500.0],["2014-07-25",22.75,22.78,22.27,22.75,42400.0],["2014-07-28",22.84,22.84,22.12,22.62,24200.0],["2014-07-29",22.66,22.75,22.27,22.41,21000.0],["2014-07-30",22.46,22.52,22.24,22.37,17500.0],["2014-07-31",22.54,22.54,22.0,22.14,37600.0],["2014-08-01",23.1,23.44,22.24,22.65,41500.0],["2014-08-04",22.64,23.15,22.55,22.77,44500.0],["2014-08-05",22.7,23.15,22.5,23.06,34100.0],["2014-08-06",22.51,23.41,22.51,23.13,36600.0],["2014-08-07",23.07,23.08,22.64,22.69,14500.0],["2014-08-08",22.81,23.09,22.78,23.05,19500.0],["2014-08-11",23.05,23.5,22.8,22.97,53400.0],["2014-08-12",22.83,23.09,22.66,22.78,61700.0],["2014-08-13",22.83,22.96,22.6,22.73,73100.0],["2014-08-14",22.72,22.72,22.35,22.5,63900.0],["2014-08-15",22.7,22.7,22.0,22.29,49900.0],["2014-08-18",22.48,23.02,21.99,22.75,69000.0],["2014-08-19",22.7,22.73,22.37,22.48,32400.0],["2014-08-20",22.43,22.57,22.0,22.17,28500.0],["2014-08-21",22.1,22.74,21.91,22.18,31200.0],["2014-08-22",22.28,22.35,21.98,22.0,17000.0],["2014-08-25",22.0,22.12,21.55,21.86,41200.0],["2014-08-26",21.82,22.18,21.64,22.16,16900.0],["2014-08-27",22.13,22.13,21.7,21.77,29900.0],["2014-08-28",21.74,22.01,21.73,21.86,24700.0],["2014-08-29",22.0,22.03,21.56,21.9,24100.0],["2014-09-02",21.9,22.04,21.65,21.88,38400.0],["2014-09-03",21.9,22.03,21.73,21.9,36100.0],["2014-09-04",22.02,22.06,21.69,21.78,51400.0],["2014-09-05",21.74,21.93,21.7,21.75,11300.0],["2014-09-08",21.79,21.81,21.07,21.36,26000.0],["2014-09-09",21.32,21.45,20.55,20.6,39400.0],["2014-09-10",20.65,20.71,20.35,20.44,61100.0],["2014-09-11",20.37,21.29,20.33,21.11,45600.0],["2014-09-12",21.17,21.17,20.39,20.45,15900.0],["2014-09-15",20.4,20.43,19.96,20.16,25700.0],["2014-09-16",20.06,20.43,20.06,20.36,15800.0],["2014-09-17",20.3,20.5,19.96,20.08,55100.0],["2014-09-18",20.1,20.1,19.32,19.89,48300.0],["2014-09-19",19.89,20.14,19.72,19.82,57300.0],["2014-09-22",19.77,19.77,19.56,19.65,36500.0],["2014-09-23",19.61,19.67,19.05,19.12,20100.0],["2014-09-24",19.1,19.34,18.67,19.11,25600.0],["2014-09-25",19.01,19.01,18.21,18.38,24800.0],["2014-09-26",18.49,18.49,17.66,17.8,50500.0],["2014-09-29",17.96,18.08,17.02,17.3,91700.0],["2014-09-30",18.43,20.59,17.98,19.6,156300.0],["2014-10-01",19.69,20.76,19.32,20.15,61600.0],["2014-10-02",20.23,20.48,19.84,20.08,26000.0],["2014-10-03",20.29,20.29,19.73,19.93,26400.0],["2014-10-06",20.09,20.09,19.5,19.59,23000.0],["2014-10-07",19.55,19.68,19.25,19.36,18700.0],["2014-10-08",19.37,19.37,18.66,19.12,42500.0],["2014-10-09",18.91,18.95,18.37,18.5,31400.0],["2014-10-10",18.4,19.37,18.0,18.61,35900.0],["2014-10-13",18.57,19.25,18.48,18.7,27000.0],["2014-10-14",18.94,19.16,18.28,18.46,29100.0],["2014-10-15",18.29,18.35,17.81,17.94,52700.0],["2014-10-16",18.1,18.78,18.08,18.65,16500.0],["2014-10-17",18.92,18.92,17.84,18.06,32600.0],["2014-10-20",17.91,18.18,17.06,17.96,87300.0],["2014-10-21",18.14,18.74,17.91,18.73,60300.0],["2014-10-22",18.67,18.7,18.16,18.4,54900.0],["2014-10-23",18.52,18.52,18.01,18.12,27900.0],["2014-10-24",18.06,18.38,18.04,18.13,18800.0],["2014-10-27",18.0,18.2,17.65,18.05,46000.0],["2014-10-28",18.16,18.39,17.89,18.27,28300.0],["2014-10-29",18.32,18.71,17.92,18.56,200300.0],["2014-10-30",18.3,19.4,17.96,19.3,126700.0],["2014-10-31",19.57,20.45,19.51,19.87,105900.0],["2014-11-03",20.03,20.5,19.75,20.1,36700.0],["2014-11-04",19.88,20.55,19.87,20.2,23500.0],["2014-11-05",20.3,20.47,19.79,19.86,35700.0],["2014-11-06",19.83,20.41,19.65,20.4,34300.0],["2014-11-07",20.4,20.85,20.14,20.73,60300.0],["2014-11-10",20.6,20.86,20.16,20.78,34900.0],["2014-11-11",20.6,21.06,19.74,20.87,48000.0],["2014-11-12",20.72,21.33,20.48,21.26,35200.0],["2014-11-13",21.25,21.63,20.68,21.48,55300.0],["2014-11-14",21.37,21.76,21.1,21.63,51500.0],["2014-11-17",21.53,21.61,21.0,21.45,34900.0],["2014-11-18",21.44,22.13,21.44,21.95,41800.0],["2014-11-19",22.0,22.0,21.18,21.66,50300.0],["2014-11-20",21.66,21.98,21.53,21.86,27400.0],["2014-11-21",22.0,22.21,21.91,22.07,49400.0],["2014-11-24",22.05,22.45,21.9,22.42,51900.0],["2014-11-25",22.3,22.72,21.51,22.61,80200.0],["2014-11-26",22.71,23.0,22.27,22.93,45500.0],["2014-11-28",22.99,23.36,22.77,23.08,25800.0],["2014-12-01",22.59,23.11,22.33,23.02,87900.0],["2014-12-02",23.04,23.64,22.88,23.4,57900.0],["2014-12-03",23.34,23.5,23.0,23.4,79600.0],["2014-12-04",23.32,23.47,23.04,23.27,38300.0],["2014-12-05",23.27,23.5,22.77,22.88,43500.0],["2014-12-08",22.92,23.16,22.82,22.88,38100.0],["2014-12-09",22.81,23.7,22.62,23.66,32400.0],["2014-12-10",23.75,24.26,23.34,23.52,91100.0],["2014-12-11",23.78,24.04,23.6,23.8,81700.0],["2014-12-12",23.62,23.95,22.92,23.03,61800.0],["2014-12-15",23.09,23.55,22.34,22.78,48900.0],["2014-12-16",22.78,23.17,21.86,22.04,61600.0],["2014-12-17",22.04,22.12,21.02,21.68,83100.0],["2014-12-18",21.68,21.81,21.44,21.78,82200.0],["2014-12-19",21.72,22.49,21.62,22.32,191700.0],["2014-12-22",22.38,23.25,21.93,23.01,41400.0],["2014-12-23",23.26,24.15,22.77,23.99,55400.0],["2014-12-24",24.12,24.12,23.74,23.8,11300.0],["2014-12-26",23.9,24.22,23.64,24.01,18800.0],["2014-12-29",24.14,24.24,24.0,24.13,26700.0],["2014-12-30",24.0,24.26,23.83,24.21,17700.0],["2014-12-31",24.2,24.29,23.8,24.27,29400.0],["2015-01-02",24.29,24.29,23.31,24.02,39600.0],["2015-01-05",23.99,24.68,23.99,24.19,52900.0],["2015-01-06",24.31,24.31,23.66,24.04,77400.0],["2015-01-07",24.02,24.42,22.96,24.01,257900.0],["2015-01-08",24.03,24.12,23.25,23.45,65500.0],["2015-01-09",23.39,23.42,22.84,22.95,31100.0],["2015-01-12",23.03,23.05,22.31,22.78,36300.0],["2015-01-13",22.75,23.04,21.94,22.36,28900.0],["2015-01-14",22.06,22.61,21.98,22.34,59600.0],["2015-01-15",22.16,22.36,22.01,22.04,20800.0],["2015-01-16",21.96,22.65,21.9,22.61,19900.0],["2015-01-20",22.5,22.5,21.72,22.08,37600.0],["2015-01-21",21.97,22.37,21.63,22.32,56600.0],["2015-01-22",22.34,22.71,21.89,22.66,31100.0],["2015-01-23",22.71,23.03,22.6,22.83,19800.0],["2015-01-26",22.7,23.24,22.53,23.04,18700.0],["2015-01-27",23.17,23.57,22.9,23.09,48900.0],["2015-01-28",23.17,23.21,22.67,22.73,28400.0],["2015-01-29",22.73,23.2,21.86,22.8,139700.0],["2015-01-30",22.67,23.25,22.05,22.18,76500.0],["2015-02-02",22.1,22.1,21.3,21.69,123800.0],["2015-02-03",21.62,22.27,21.4,21.47,37500.0],["2015-02-04",21.37,21.74,21.36,21.5,45300.0],["2015-02-05",21.5,22.25,21.37,21.43,20800.0],["2015-02-06",21.5,21.61,21.26,21.39,18500.0],["2015-02-09",21.5,21.5,20.64,21.13,87600.0],["2015-02-10",21.16,21.43,20.96,21.32,66100.0],["2015-02-11",21.23,21.6,20.93,21.3,23200.0],["2015-02-12",21.25,21.59,21.13,21.39,19300.0],["2015-02-13",21.51,21.69,21.18,21.57,51100.0],["2015-02-17",21.4,21.52,21.04,21.29,42700.0],["2015-02-18",21.45,21.55,21.24,21.48,52500.0],["2015-02-19",21.52,21.7,21.32,21.44,34500.0],["2015-02-20",21.5,21.6,21.19,21.4,23000.0],["2015-02-23",21.42,21.42,20.86,21.18,34200.0],["2015-02-24",21.11,21.67,21.07,21.24,95700.0],["2015-02-25",21.36,21.56,21.24,21.39,80600.0],["2015-02-26",21.56,21.9,21.39,21.58,81400.0],["2015-02-27",21.76,21.94,21.49,21.9,58500.0],["2015-03-02",21.82,22.49,21.82,22.41,61600.0],["2015-03-03",22.46,22.46,22.06,22.14,33400.0],["2015-03-04",22.01,22.39,21.98,22.17,40200.0],["2015-03-05",22.09,22.23,21.49,21.97,56700.0],["2015-03-06",22.05,23.49,22.01,22.99,277800.0],["2015-03-09",23.11,23.24,22.11,22.24,60900.0],["2015-03-10",22.21,22.32,21.44,21.78,86100.0],["2015-03-11",21.78,22.13,21.29,21.43,99800.0],["2015-03-12",21.63,22.63,21.44,22.38,56000.0],["2015-03-13",22.46,22.75,22.1,22.66,27200.0],["2015-03-16",22.86,22.99,22.68,22.91,65400.0],["2015-03-17",22.91,23.05,22.38,22.78,105200.0],["2015-03-18",22.84,23.33,22.67,22.96,49100.0],["2015-03-19",23.07,23.33,22.13,23.06,43800.0],["2015-03-20",23.14,23.25,22.28,22.28,154900.0],["2015-03-23",22.28,23.35,22.26,23.27,92800.0],["2015-03-24",23.35,23.35,22.66,22.93,73000.0],["2015-03-25",22.99,23.01,22.27,22.58,89200.0],["2015-03-26",22.45,22.76,22.14,22.47,23100.0],["2015-03-27",22.48,22.65,22.02,22.57,63100.0],["2015-03-30",22.75,23.32,22.61,22.95,99000.0],["2015-03-31",22.95,23.33,22.66,23.02,105000.0],["2015-04-01",23.0,24.0,22.86,23.88,68100.0],["2015-04-02",23.98,24.19,23.41,23.55,116500.0],["2015-04-06",23.41,24.18,23.41,24.04,46900.0],["2015-04-07",24.18,25.35,24.18,24.99,133300.0],["2015-04-08",25.1,26.55,25.1,26.14,114900.0],["2015-04-09",26.23,26.61,25.53,26.06,61500.0],["2015-04-10",26.22,26.86,26.0,26.21,50100.0],["2015-04-13",26.3,26.64,25.4,26.02,68600.0],["2015-04-14",25.93,26.58,25.93,26.22,44300.0],["2015-04-15",26.43,26.6,26.17,26.4,28600.0],["2015-04-16",26.58,27.95,26.51,26.95,109400.0],["2015-04-17",26.97,27.0,26.02,26.27,81200.0],["2015-04-20",26.59,27.8,26.0,27.51,63700.0],["2015-04-21",27.89,28.74,27.52,27.93,84500.0],["2015-04-22",27.93,28.15,27.02,27.6,70500.0],["2015-04-23",27.77,28.46,27.1,28.45,59100.0],["2015-04-24",28.57,29.0,28.15,28.86,54200.0],["2015-04-27",29.04,29.05,27.81,28.04,52100.0],["2015-04-28",28.09,28.09,27.01,27.76,56500.0],["2015-04-29",27.8,28.32,27.59,27.95,30700.0],["2015-04-30",27.85,28.04,26.67,26.84,65800.0],["2015-05-01",26.0,27.19,24.54,27.0,254800.0],["2015-05-04",27.13,28.1,26.72,26.79,71400.0],["2015-05-05",26.57,27.04,26.23,26.75,72900.0],["2015-05-06",26.75,26.96,26.0,26.81,97300.0],["2015-05-07",26.78,26.91,26.26,26.6,77900.0],["2015-05-08",26.86,26.99,26.25,26.48,84800.0],["2015-05-11",26.46,26.69,26.1,26.49,58300.0],["2015-05-12",26.29,26.51,25.51,26.39,49000.0],["2015-05-13",26.3,26.32,25.96,26.09,60700.0],["2015-05-14",26.11,27.16,25.81,27.12,85100.0],["2015-05-15",27.07,27.41,27.0,27.41,44800.0],["2015-05-18",27.23,27.59,27.22,27.5,49300.0],["2015-05-19",27.38,28.2,27.23,28.0,53900.0],["2015-05-20",28.02,28.49,27.63,28.34,40500.0],["2015-05-21",28.18,28.21,27.66,28.01,57200.0],["2015-05-22",27.88,28.32,27.55,27.95,26100.0],["2015-05-26",27.7,27.99,27.5,27.87,40700.0],["2015-05-27",27.68,28.18,27.68,27.99,29800.0],["2015-05-28",27.84,28.19,27.7,27.97,43400.0],["2015-05-29",28.0,28.37,27.38,28.01,26800.0],["2015-06-01",28.19,28.39,27.54,27.68,46800.0],["2015-06-02",27.62,27.88,26.87,27.1,51200.0],["2015-06-03",27.12,27.69,26.81,27.66,34700.0],["2015-06-04",27.58,28.28,27.16,28.23,82400.0],["2015-06-05",28.27,28.69,28.05,28.61,76200.0],["2015-06-08",28.62,28.71,28.35,28.52,68200.0],["2015-06-09",28.42,28.42,27.25,27.5,53300.0],["2015-06-10",27.54,27.98,27.51,27.88,66200.0],["2015-06-11",28.0,28.25,27.85,27.94,27600.0],["2015-06-12",27.95,28.64,27.62,28.61,54500.0],["2015-06-15",28.38,29.01,28.26,28.57,55900.0],["2015-06-16",28.76,29.01,28.55,28.99,53700.0],["2015-06-17",29.19,29.19,28.35,28.51,66900.0],["2015-06-18",28.52,28.98,28.5,28.65,50200.0],["2015-06-19",28.76,28.92,28.47,28.66,47100.0],["2015-06-22",28.74,28.85,28.64,28.81,23800.0],["2015-06-23",28.85,28.9,28.49,28.56,43800.0],["2015-06-24",28.47,28.47,28.0,28.1,49500.0],["2015-06-25",28.28,28.95,28.16,28.62,65800.0],["2015-06-26",28.61,29.1,28.49,28.79,88100.0],["2015-06-29",28.51,29.19,28.41,28.6,63500.0],["2015-06-30",28.75,28.97,27.81,27.86,47500.0],["2015-07-01",28.05,28.53,26.6,27.59,592900.0],["2015-07-02",27.8,27.8,27.0,27.49,111500.0],["2015-07-06",27.23,28.3,27.05,28.2,79100.0],["2015-07-07",28.2,28.26,27.25,27.44,75400.0],["2015-07-08",27.08,27.26,26.35,26.61,75900.0],["2015-07-09",26.62,27.17,26.33,26.45,78400.0],["2015-07-10",26.5,27.15,26.3,26.89,76500.0],["2015-07-13",26.83,27.44,26.83,27.13,61100.0],["2015-07-14",27.2,27.51,26.97,27.48,55700.0],["2015-07-15",27.49,27.79,27.22,27.26,51900.0],["2015-07-16",27.51,28.48,27.41,28.28,52400.0],["2015-07-17",28.2,28.5,28.1,28.34,36500.0],["2015-07-20",28.29,28.39,27.71,27.85,50300.0],["2015-07-21",27.94,28.17,27.36,27.93,75100.0],["2015-07-22",27.71,28.25,27.42,27.54,75000.0],["2015-07-23",27.45,27.78,27.22,27.42,52800.0],["2015-07-24",27.33,27.33,26.28,26.4,43000.0],["2015-07-27",26.14,26.7,25.0,26.28,90600.0],["2015-07-28",26.4,27.0,25.8,26.77,40700.0],["2015-07-29",26.82,27.83,26.17,26.45,65800.0],["2015-07-30",26.31,26.75,26.18,26.44,68500.0],["2015-07-31",26.55,27.49,25.46,27.14,35300.0],["2015-08-03",27.15,27.31,26.24,26.53,30600.0],["2015-08-04",27.85,28.96,26.92,28.34,134100.0],["2015-08-05",28.49,29.4,27.01,28.81,66500.0],["2015-08-06",28.83,29.0,28.24,28.76,58200.0],["2015-08-07",28.66,28.95,28.1,28.85,41000.0],["2015-08-10",28.92,29.16,28.47,28.8,61200.0],["2015-08-11",28.66,29.06,28.08,28.33,78900.0],["2015-08-12",28.19,28.95,27.9,28.72,71000.0],["2015-08-13",28.8,28.8,28.1,28.3,50300.0],["2015-08-14",28.2,28.96,28.07,28.7,53800.0],["2015-08-17",28.54,29.55,28.24,29.28,92800.0],["2015-08-18",29.28,30.9,28.66,30.66,129400.0],["2015-08-19",30.51,30.68,29.83,29.83,54900.0],["2015-08-20",29.69,29.69,28.83,29.25,106600.0],["2015-08-21",28.76,30.17,28.76,29.83,100400.0],["2015-08-24",28.73,29.43,28.18,28.47,57800.0],["2015-08-25",29.5,30.24,28.11,28.18,64000.0],["2015-08-26",28.65,28.65,27.6,28.29,78700.0],["2015-08-27",28.61,29.17,27.98,28.51,58700.0],["2015-08-28",28.41,28.97,28.31,28.71,28500.0],["2015-08-31",28.56,29.31,28.5,28.74,65400.0],["2015-09-01",28.46,28.72,28.01,28.55,81100.0],["2015-09-02",28.95,29.84,28.6,29.8,47100.0],["2015-09-03",29.88,30.12,28.83,28.96,75800.0],["2015-09-04",28.7,29.3,28.16,29.11,36400.0],["2015-09-08",29.79,29.85,28.87,29.48,84500.0],["2015-09-09",29.84,31.05,29.33,30.86,100300.0],["2015-09-10",30.95,33.43,30.68,33.22,131400.0],["2015-09-11",33.36,33.62,32.48,32.74,298400.0],["2015-09-14",32.73,33.27,31.59,31.99,94300.0],["2015-09-15",31.84,32.28,31.61,31.97,66800.0],["2015-09-16",32.1,32.9,31.93,32.61,39400.0],["2015-09-17",32.51,34.38,32.49,33.91,52900.0],["2015-09-18",33.53,34.1,32.69,33.38,94000.0],["2015-09-21",33.3,33.72,33.14,33.54,51200.0],["2015-09-22",33.35,34.93,33.31,34.09,55700.0],["2015-09-23",34.16,35.83,34.16,35.06,80800.0],["2015-09-24",34.96,35.06,33.9,34.6,84500.0],["2015-09-25",34.92,35.05,32.75,32.77,87100.0],["2015-09-28",32.59,32.77,30.21,31.31,95100.0],["2015-09-29",31.14,32.19,30.85,31.6,43000.0],["2015-09-30",31.84,31.84,30.45,31.15,89500.0],["2015-10-01",30.98,31.5,29.69,29.91,66100.0],["2015-10-02",29.49,30.51,29.41,30.43,42500.0],["2015-10-05",30.56,31.47,30.01,30.77,54800.0],["2015-10-06",30.85,30.85,29.35,29.93,48200.0],["2015-10-07",29.97,30.7,29.27,30.57,55400.0],["2015-10-08",30.65,31.02,29.93,30.34,28800.0],["2015-10-09",30.24,30.42,29.95,30.2,42600.0],["2015-10-12",30.1,31.41,29.78,31.31,25500.0],["2015-10-13",31.29,32.62,30.99,31.33,42300.0],["2015-10-14",31.25,31.67,31.18,31.4,26300.0],["2015-10-15",31.39,32.63,31.31,32.62,53700.0],["2015-10-16",32.81,34.24,32.81,33.85,54800.0],["2015-10-19",33.79,36.13,33.68,35.72,145000.0],["2015-10-20",35.84,38.08,35.0,35.25,70200.0],["2015-10-21",35.25,35.41,33.85,33.97,49400.0],["2015-10-22",33.97,35.33,32.45,32.72,78900.0],["2015-10-23",29.25,29.25,22.75,24.74,682000.0],["2015-10-26",24.79,26.45,23.82,24.18,206600.0],["2015-10-27",24.13,25.56,23.0,25.46,169800.0],["2015-10-28",25.46,26.46,25.1,25.94,70700.0],["2015-10-29",25.94,26.95,25.03,26.56,89400.0],["2015-10-30",26.04,26.45,24.82,24.98,83500.0],["2015-11-02",25.24,26.03,24.69,24.92,88200.0],["2015-11-03",24.7,24.86,21.78,21.8,419700.0],["2015-11-04",21.71,22.43,21.51,22.1,171900.0],["2015-11-05",22.05,22.75,21.9,22.08,148400.0],["2015-11-06",22.01,22.06,20.62,21.28,152900.0],["2015-11-09",21.28,21.41,19.87,19.98,113700.0],["2015-11-10",20.0,21.72,19.33,19.83,71400.0],["2015-11-11",19.83,19.83,18.91,19.36,84300.0],["2015-11-12",19.24,19.29,18.78,18.93,57400.0],["2015-11-13",18.75,20.08,18.75,19.88,74700.0],["2015-11-16",19.89,20.76,19.79,20.68,141000.0],["2015-11-17",20.81,22.45,20.13,20.78,92300.0],["2015-11-18",20.79,21.16,20.44,21.04,58800.0],["2015-11-19",21.02,21.64,20.77,21.0,97800.0],["2015-11-20",21.03,21.41,20.72,21.17,68100.0],["2015-11-23",20.93,21.88,20.45,21.74,74400.0],["2015-11-24",21.6,21.93,21.48,21.83,43100.0],["2015-11-25",21.87,22.32,21.74,22.23,36100.0],["2015-11-27",22.22,22.74,22.05,22.72,31400.0],["2015-11-30",22.67,22.92,22.42,22.79,104500.0],["2015-12-01",22.83,23.03,22.73,22.92,50200.0],["2015-12-02",22.95,23.22,22.78,22.84,55100.0],["2015-12-03",22.84,23.48,22.49,22.68,48700.0],["2015-12-04",22.62,22.94,22.5,22.79,44300.0],["2015-12-07",22.67,23.21,22.0,22.22,57300.0],["2015-12-08",22.2,23.5,21.97,23.14,43200.0],["2015-12-09",23.2,24.12,23.07,23.95,82900.0],["2015-12-10",24.0,24.1,23.25,23.63,58200.0],["2015-12-11",23.3,24.92,23.15,24.57,75100.0],["2015-12-14",24.65,24.94,24.19,24.89,114800.0],["2015-12-15",25.2,25.44,24.41,25.0,99900.0],["2015-12-16",25.01,25.76,23.01,24.81,58900.0],["2015-12-17",24.72,25.03,24.04,24.54,46800.0],["2015-12-18",24.48,24.5,23.18,24.0,96700.0],["2015-12-21",23.99,24.78,23.27,24.49,74000.0],["2015-12-22",24.49,24.49,23.19,23.71,62500.0],["2015-12-23",23.84,23.98,23.44,23.56,51700.0],["2015-12-24",23.5,23.81,23.25,23.67,18100.0],["2015-12-28",23.61,23.65,22.79,23.51,63400.0],["2015-12-29",23.79,24.76,23.54,24.59,59200.0],["2015-12-30",24.67,24.91,23.86,24.09,52500.0],["2015-12-31",24.12,24.76,23.28,23.28,128300.0],["2016-01-04",23.02,23.17,22.39,22.89,94400.0],["2016-01-05",22.97,23.54,22.76,23.48,92700.0],["2016-01-06",23.14,24.31,22.83,24.16,118900.0],["2016-01-07",23.84,24.33,22.11,22.54,103300.0],["2016-01-08",22.53,23.59,21.77,22.27,129600.0],["2016-01-11",22.27,22.57,21.8,22.38,151800.0],["2016-01-12",22.51,23.11,21.94,22.47,183900.0],["2016-01-13",22.44,23.22,21.09,21.44,145700.0],["2016-01-14",21.47,21.8,20.44,21.36,166900.0],["2016-01-15",20.9,21.65,20.04,20.54,117600.0],["2016-01-19",20.83,20.83,18.83,19.07,164800.0],["2016-01-20",18.78,19.75,18.16,19.56,74800.0],["2016-01-21",19.67,20.47,19.36,19.71,52400.0],["2016-01-22",19.87,20.08,19.59,20.03,56200.0],["2016-01-25",19.88,20.98,19.82,20.43,64900.0],["2016-01-26",20.42,21.48,19.51,21.13,80200.0],["2016-01-27",21.13,21.22,20.08,20.52,60400.0],["2016-01-28",20.74,21.21,20.05,20.52,71400.0],["2016-01-29",20.62,21.32,20.24,21.21,82200.0],["2016-02-01",21.2,21.91,20.66,21.83,68100.0],["2016-02-02",21.1,21.82,21.05,21.65,41000.0],["2016-02-03",21.75,21.75,21.22,21.5,59900.0],["2016-02-04",21.54,21.86,20.34,21.45,46100.0],["2016-02-05",21.43,21.86,20.24,20.28,62600.0],["2016-02-08",20.03,21.26,19.68,21.08,63200.0],["2016-02-09",20.75,22.2,19.76,21.38,213400.0],["2016-02-10",21.41,22.84,21.01,22.3,69100.0],["2016-02-11",22.02,22.22,20.59,21.24,57300.0],["2016-02-12",21.32,21.33,19.56,21.25,37400.0],["2016-02-16",21.36,23.76,20.7,23.07,59800.0],["2016-02-17",23.07,24.05,23.07,23.46,58500.0],["2016-02-18",23.13,23.75,22.33,22.62,84800.0],["2016-02-19",22.56,22.65,21.49,21.54,47300.0],["2016-02-22",21.59,22.92,21.55,22.31,82500.0],["2016-02-23",22.29,22.57,21.4,21.91,63900.0],["2016-02-24",21.53,21.9,21.21,21.75,62200.0],["2016-02-25",22.1,22.75,21.75,22.73,45900.0],["2016-02-26",23.0,23.46,22.65,23.41,28400.0],["2016-02-29",23.36,23.59,22.61,22.7,99300.0],["2016-03-01",22.95,24.06,22.63,24.05,68100.0],["2016-03-02",23.93,24.34,23.54,24.04,110700.0],["2016-03-03",24.11,24.55,24.1,24.41,31800.0],["2016-03-04",24.32,24.56,23.19,23.38,40300.0],["2016-03-07",23.31,24.86,22.9,23.8,53700.0],["2016-03-08",21.5,22.55,18.77,19.5,294900.0],["2016-03-09",19.63,19.75,18.38,18.4,84200.0],["2016-03-10",18.28,18.31,16.82,17.46,187800.0],["2016-03-11",17.33,18.84,17.33,18.69,72700.0],["2016-03-14",18.82,19.25,18.5,18.54,80000.0],["2016-03-15",18.45,18.6,16.87,16.92,86100.0],["2016-03-16",16.91,17.71,16.82,16.91,166200.0],["2016-03-17",16.99,17.09,16.75,16.8,125900.0],["2016-03-18",16.96,17.34,16.69,17.11,93000.0],["2016-03-21",17.3,17.53,16.64,16.78,58600.0],["2016-03-22",16.78,17.41,16.5,16.84,88700.0],["2016-03-23",16.95,17.06,16.37,16.39,107200.0],["2016-03-24",16.25,16.42,15.33,16.36,91500.0],["2016-03-28",16.45,17.41,16.27,17.21,39000.0],["2016-03-29",17.52,17.79,17.1,17.64,82600.0],["2016-03-30",17.75,18.18,17.11,17.41,53400.0],["2016-03-31",17.38,17.6,17.14,17.19,47700.0],["2016-04-01",17.15,17.39,17.0,17.18,116000.0],["2016-04-04",17.02,17.4,17.02,17.16,80000.0],["2016-04-05",16.87,17.32,16.87,17.05,35500.0],["2016-04-06",17.05,17.3,16.86,17.27,36700.0],["2016-04-07",17.1,17.32,17.0,17.06,167800.0],["2016-04-08",17.08,17.63,17.04,17.49,35500.0],["2016-04-11",17.46,17.8,17.33,17.66,44000.0],["2016-04-12",17.66,18.34,17.47,18.23,60000.0],["2016-04-13",18.4,18.93,18.4,18.87,46600.0],["2016-04-14",18.81,19.33,18.53,19.24,65700.0],["2016-04-15",19.24,19.59,19.13,19.48,26100.0],["2016-04-18",19.5,20.04,17.94,19.91,33700.0],["2016-04-19",20.07,20.41,19.94,20.17,38000.0],["2016-04-20",20.14,20.99,19.93,20.91,47500.0],["2016-04-21",20.86,21.6,20.53,20.67,31700.0],["2016-04-22",20.77,20.77,20.18,20.37,30300.0],["2016-04-25",20.23,20.5,19.69,20.0,31000.0],["2016-04-26",19.96,20.0,19.01,19.74,51400.0],["2016-04-27",20.04,20.04,19.07,19.46,34900.0],["2016-04-28",19.2,19.62,18.96,19.09,32500.0],["2016-04-29",18.95,19.37,18.24,18.5,95500.0],["2016-05-02",18.47,19.22,18.47,19.02,67700.0],["2016-05-03",18.66,19.01,17.67,18.29,95500.0],["2016-05-04",18.18,18.52,18.0,18.17,45900.0],["2016-05-05",18.16,18.18,17.77,17.96,39300.0],["2016-05-06",17.94,18.38,17.94,18.33,24100.0],["2016-05-09",18.25,19.54,18.25,19.46,49800.0],["2016-05-10",19.64,19.72,19.29,19.58,18400.0],["2016-05-11",19.43,19.6,18.87,19.0,70700.0],["2016-05-12",18.82,19.29,18.69,18.83,42600.0],["2016-05-13",18.64,19.02,18.48,18.67,29700.0],["2016-05-16",18.8,19.09,18.43,18.78,30000.0],["2016-05-17",18.68,19.02,18.25,18.41,41400.0],["2016-05-18",18.35,19.22,18.16,19.12,29000.0],["2016-05-19",18.97,19.15,18.65,18.73,43800.0],["2016-05-20",18.75,19.54,18.67,19.09,36500.0],["2016-05-23",19.28,19.45,18.84,19.0,28500.0],["2016-05-24",19.04,20.27,19.04,20.25,36900.0],["2016-05-25",20.3,20.62,19.79,20.0,30700.0],["2016-05-26",20.03,20.03,19.47,19.73,26700.0],["2016-05-27",19.74,20.17,19.61,19.71,41500.0],["2016-05-31",19.77,20.24,19.63,20.0,92400.0],["2016-06-01",20.55,20.67,20.0,20.29,53900.0],["2016-06-02",20.23,20.45,19.38,19.54,30600.0],["2016-06-03",19.54,19.54,19.12,19.18,23700.0],["2016-06-06",19.29,20.79,19.08,20.64,59600.0],["2016-06-07",20.68,20.88,20.42,20.79,35400.0],["2016-06-08",20.75,21.19,20.26,20.41,40900.0],["2016-06-09",20.2,20.5,19.82,19.97,26200.0],["2016-06-10",19.64,20.32,18.51,19.96,34600.0],["2016-06-13",19.9,20.29,19.36,19.88,40100.0],["2016-06-14",19.74,20.19,19.13,19.63,50300.0],["2016-06-15",19.24,19.85,19.24,19.56,19900.0],["2016-06-16",19.3,19.65,19.11,19.59,29100.0],["2016-06-17",19.65,19.73,18.63,18.68,75900.0],["2016-06-20",19.11,19.69,19.11,19.29,25500.0],["2016-06-21",19.29,19.84,18.98,19.76,18500.0],["2016-06-22",19.66,20.07,19.38,19.44,19100.0],["2016-06-23",19.43,20.06,18.48,18.64,45600.0],["2016-06-24",17.75,18.06,17.08,17.47,143900.0],["2016-06-27",17.38,17.7,17.22,17.6,53600.0],["2016-06-28",17.73,18.3,17.58,17.63,55200.0],["2016-06-29",17.79,18.17,16.55,16.7,47900.0],["2016-06-30",16.9,17.63,16.9,17.43,60500.0],["2016-07-01",17.39,17.73,17.35,17.53,43300.0],["2016-07-05",17.57,18.24,17.42,17.92,46800.0],["2016-07-06",18.0,18.91,17.91,18.89,47000.0],["2016-07-07",18.88,19.0,18.19,18.54,28600.0],["2016-07-08",18.64,19.1,18.01,19.0,49900.0],["2016-07-11",19.14,19.14,18.74,18.94,17900.0],["2016-07-12",18.99,19.5,18.94,19.16,61500.0],["2016-07-13",19.26,19.5,19.14,19.45,42200.0],["2016-07-14",19.55,19.84,19.35,19.55,23200.0],["2016-07-15",19.71,19.99,19.42,19.66,35900.0],["2016-07-18",19.65,19.65,19.17,19.43,16900.0],["2016-07-19",19.2,19.41,19.2,19.22,28600.0],["2016-07-20",19.25,19.88,19.16,19.73,65800.0],["2016-07-21",19.7,20.02,19.54,19.95,34300.0],["2016-07-22",19.8,20.0,19.53,19.64,23300.0],["2016-07-25",19.55,19.7,19.47,19.47,46700.0],["2016-07-26",19.45,19.45,18.47,18.87,29300.0],["2016-07-27",18.81,19.4,18.62,19.34,23700.0],["2016-07-28",19.2,19.3,18.82,19.24,33000.0],["2016-07-29",19.13,19.2,18.82,18.86,11100.0],["2016-08-01",18.81,18.97,18.26,18.49,31200.0],["2016-08-02",18.78,21.54,18.78,21.47,98100.0],["2016-08-03",21.22,21.3,19.22,21.12,86100.0],["2016-08-04",20.9,20.94,19.85,19.86,18200.0],["2016-08-05",19.79,20.53,19.68,20.49,29700.0],["2016-08-08",20.18,20.69,20.17,20.51,19600.0],["2016-08-09",20.68,20.68,20.35,20.55,34700.0],["2016-08-10",20.59,20.87,20.33,20.71,25500.0],["2016-08-11",20.56,21.0,20.56,20.71,42100.0],["2016-08-12",20.77,21.87,18.57,21.76,54100.0],["2016-08-15",21.86,21.87,21.46,21.74,44700.0],["2016-08-16",21.8,21.87,20.96,21.52,54700.0],["2016-08-17",21.69,21.69,20.53,20.63,32400.0],["2016-08-18",20.37,20.82,18.61,20.77,31200.0],["2016-08-19",20.65,21.55,20.02,21.38,62900.0],["2016-08-22",21.48,21.75,21.12,21.64,27200.0],["2016-08-23",21.68,21.68,21.25,21.3,44700.0],["2016-08-24",20.83,21.41,20.65,21.28,42400.0],["2016-08-25",21.12,23.33,21.12,23.03,140700.0],["2016-08-26",23.24,25.84,22.49,22.96,197400.0],["2016-08-29",22.96,23.18,22.73,23.14,57300.0],["2016-08-30",23.16,25.08,23.08,24.02,159300.0],["2016-08-31",24.16,24.25,23.68,23.98,58600.0],["2016-09-01",24.17,24.53,23.56,24.2,126800.0],["2016-09-02",24.43,25.36,23.75,24.87,84100.0],["2016-09-06",24.79,24.95,23.86,24.61,57200.0],["2016-09-07",24.47,25.07,24.47,24.97,46900.0],["2016-09-08",24.94,26.03,24.6,25.73,101000.0],["2016-09-09",25.74,25.89,24.07,24.17,69800.0],["2016-09-12",24.15,25.26,23.68,24.84,41400.0],["2016-09-13",24.67,24.84,24.33,24.79,53500.0],["2016-09-14",24.93,25.01,24.33,24.56,36700.0],["2016-09-15",25.15,25.15,23.76,24.22,56700.0],["2016-09-16",24.25,24.71,23.94,24.71,43000.0],["2016-09-19",24.59,26.54,24.59,24.77,72700.0],["2016-09-20",24.97,26.01,24.66,24.86,30800.0],["2016-09-21",25.46,25.46,24.72,25.26,45500.0],["2016-09-22",25.34,26.23,25.1,26.17,60600.0],["2016-09-23",25.97,26.73,25.73,26.49,113200.0],["2016-09-26",26.42,26.62,25.52,26.54,68900.0],["2016-09-27",26.6,26.83,26.17,26.77,44100.0],["2016-09-28",26.8,27.43,26.18,26.87,147000.0],["2016-09-29",26.78,26.92,25.79,26.09,47300.0],["2016-09-30",25.79,26.45,25.75,26.16,76700.0],["2016-10-03",25.94,26.26,25.67,26.03,36000.0],["2016-10-04",26.05,26.25,25.87,26.04,37600.0],["2016-10-05",25.74,26.75,25.7,26.47,32400.0],["2016-10-06",26.2,26.79,26.01,26.7,33700.0],["2016-10-07",26.67,26.75,26.4,26.47,62300.0],["2016-10-10",26.55,27.35,26.49,26.89,51500.0],["2016-10-11",26.88,27.24,26.56,27.11,46000.0],["2016-10-12",27.09,27.4,26.8,27.18,38300.0],["2016-10-13",26.96,26.97,26.56,26.67,20700.0],["2016-10-14",26.84,26.87,26.25,26.76,44400.0],["2016-10-17",26.64,27.12,26.37,27.01,26500.0],["2016-10-18",27.04,27.36,26.81,27.25,32100.0],["2016-10-19",27.14,27.42,26.99,27.06,20200.0],["2016-10-20",27.11,27.2,26.61,26.97,27600.0],["2016-10-21",26.89,26.91,26.34,26.48,34300.0],["2016-10-24",26.58,27.22,26.46,26.56,29700.0],["2016-10-25",26.67,26.78,25.97,26.29,17000.0],["2016-10-26",26.19,26.42,25.78,25.98,39600.0],["2016-10-27",26.0,26.0,25.08,25.28,38400.0],["2016-10-28",25.39,25.39,24.86,24.96,28000.0],["2016-10-31",24.85,25.5,24.85,25.3,36600.0],["2016-11-01",25.35,25.35,24.4,25.05,42200.0],["2016-11-02",24.9,25.5,24.7,24.95,52200.0],["2016-11-03",24.95,25.4,24.6,24.65,27000.0],["2016-11-04",24.65,26.1,24.65,25.6,32100.0],["2016-11-07",26.05,26.16,25.49,26.0,28700.0],["2016-11-08",27.05,31.35,27.05,30.05,187100.0],["2016-11-09",30.0,32.0,29.65,31.85,173200.0],["2016-11-10",32.2,35.1,31.95,32.95,134900.0],["2016-11-11",33.3,33.6,32.35,32.95,170600.0],["2016-11-14",33.55,34.05,31.7,31.85,149700.0],["2016-11-15",32.0,32.4,31.75,31.9,154000.0],["2016-11-16",31.7,32.8,31.6,32.0,103900.0],["2016-11-17",32.3,32.55,31.85,32.45,132900.0],["2016-11-18",32.5,34.6,32.5,34.0,99400.0],["2016-11-21",34.2,35.2,33.3,34.05,105400.0],["2016-11-22",34.05,34.1,33.5,33.65,90700.0],["2016-11-23",33.5,33.8,33.16,33.55,146500.0],["2016-11-25",33.7,33.8,32.24,33.5,59500.0],["2016-11-28",33.45,35.15,33.25,34.0,92800.0],["2016-11-29",34.3,35.5,34.2,34.8,144600.0],["2016-11-30",35.0,35.2,34.5,34.7,57400.0],["2016-12-01",34.9,35.35,33.6,33.8,59800.0],["2016-12-02",34.0,35.2,33.55,34.6,245800.0],["2016-12-05",35.15,35.35,34.55,34.95,74800.0],["2016-12-06",34.9,35.15,34.55,34.8,38700.0],["2016-12-07",34.95,35.1,33.95,33.98,68200.0],["2016-12-08",35.0,35.6,33.91,34.0,94300.0],["2016-12-09",34.0,34.2,33.45,33.75,83700.0],["2016-12-12",33.75,35.45,33.35,35.4,106000.0],["2016-12-13",35.45,36.3,34.25,34.9,55000.0],["2016-12-14",34.85,35.15,34.05,34.55,43900.0],["2016-12-15",34.55,35.45,34.1,34.95,66400.0],["2016-12-16",35.15,35.85,35.15,35.5,97100.0],["2016-12-19",35.65,35.9,34.95,35.0,63600.0],["2016-12-20",35.2,36.0,35.2,35.65,49300.0],["2016-12-21",35.15,35.75,35.05,35.35,24700.0],["2016-12-22",35.25,35.25,34.25,34.55,58400.0],["2016-12-23",34.7,35.6,34.55,35.55,18500.0],["2016-12-27",35.25,35.9,34.85,34.9,30400.0],["2016-12-28",34.75,35.65,34.65,35.25,43500.0],["2016-12-29",35.05,35.75,35.05,35.35,28100.0],["2016-12-30",35.1,35.2,34.85,35.05,20400.0],["2017-01-03",35.4,36.0,34.85,35.95,46200.0],["2017-01-04",36.4,36.4,35.65,36.1,40900.0],["2017-01-05",35.75,36.1,35.25,35.7,32000.0],["2017-01-06",35.85,35.85,35.2,35.35,16900.0],["2017-01-09",35.5,35.65,34.85,35.05,20900.0],["2017-01-10",35.05,35.1,34.75,34.95,29700.0],["2017-01-11",35.05,35.1,34.4,35.0,35300.0],["2017-01-12",34.8,34.8,33.2,34.1,31200.0],["2017-01-13",34.3,34.85,34.3,34.55,21100.0],["2017-01-17",34.65,34.9,34.0,34.7,34700.0],["2017-01-18",34.65,34.95,34.35,34.9,20800.0],["2017-01-19",34.95,34.96,33.5,33.7,48000.0],["2017-01-20",33.65,34.1,33.35,33.9,27200.0],["2017-01-23",33.65,34.1,32.4,33.95,59100.0],["2017-01-24",34.0,34.8,33.5,34.7,20400.0],["2017-01-25",34.95,35.1,34.7,34.8,23300.0],["2017-01-26",34.95,34.95,33.45,33.65,56400.0],["2017-01-27",33.5,34.1,33.15,34.0,22100.0],["2017-01-30",33.85,33.85,33.0,33.2,50800.0],["2017-01-31",33.0,34.51,32.75,34.15,75100.0],["2017-02-01",34.5,34.95,33.75,33.95,75900.0],["2017-02-02",33.95,34.55,33.75,34.1,17000.0],["2017-02-03",34.5,35.7,34.4,35.7,37700.0],["2017-02-06",35.6,35.6,34.9,35.45,38100.0],["2017-02-07",35.7,35.7,35.05,35.3,16600.0],["2017-02-08",35.1,35.2,34.3,35.1,52500.0],["2017-02-09",34.85,35.2,34.75,35.1,25200.0],["2017-02-10",35.3,35.6,35.0,35.1,43900.0],["2017-02-13",35.4,35.95,35.05,35.9,28000.0],["2017-02-14",35.7,36.15,35.3,35.45,35700.0],["2017-02-15",35.4,35.95,35.25,35.3,32600.0],["2017-02-16",35.4,35.75,34.25,34.8,20600.0],["2017-02-17",34.5,35.0,34.25,34.4,36600.0],["2017-02-21",34.75,34.8,33.75,33.95,36100.0],["2017-02-22",33.9,33.95,32.65,33.2,70300.0],["2017-02-23",33.4,33.9,32.9,33.75,38700.0],["2017-02-24",33.7,34.05,33.25,33.9,21800.0],["2017-02-27",33.7,34.35,33.65,33.95,21500.0],["2017-02-28",33.9,33.9,32.06,32.2,45100.0],["2017-03-01",32.75,33.7,32.75,33.7,37700.0],["2017-03-02",33.7,33.9,33.1,33.65,29200.0],["2017-03-03",33.75,34.15,33.36,34.05,34600.0],["2017-03-06",33.95,34.55,33.35,33.45,130800.0],["2017-03-07",34.25,37.35,33.6,34.45,245300.0],["2017-03-08",34.65,34.95,34.08,34.2,68100.0],["2017-03-09",34.1,34.5,32.95,33.1,86400.0],["2017-03-10",33.45,34.65,33.35,34.1,75000.0],["2017-03-13",34.35,34.75,33.8,34.05,27600.0],["2017-03-14",34.1,34.1,33.2,33.25,26200.0],["2017-03-15",33.25,33.8,32.45,32.5,47900.0],["2017-03-16",32.8,33.5,32.8,33.45,40200.0],["2017-03-17",33.45,33.85,33.15,33.3,91400.0],["2017-03-20",33.4,33.85,31.75,31.95,29400.0],["2017-03-21",32.1,32.15,30.3,30.3,47500.0],["2017-03-22",30.9,30.95,30.4,30.7,53200.0],["2017-03-23",30.5,31.15,30.3,30.4,42900.0],["2017-03-24",30.45,30.8,29.9,30.7,74200.0],["2017-03-27",30.55,31.13,30.35,30.7,48500.0],["2017-03-28",30.65,30.85,30.35,30.65,34900.0],["2017-03-29",30.65,31.15,30.58,30.85,54000.0],["2017-03-30",30.95,32.45,30.95,32.25,58800.0],["2017-03-31",32.3,32.45,31.75,32.0,39800.0],["2017-04-03",31.95,32.2,31.5,31.6,33400.0],["2017-04-04",31.5,31.8,30.75,31.3,34100.0],["2017-04-05",30.8,31.75,30.75,31.5,35700.0],["2017-04-06",31.4,32.75,30.85,32.75,55500.0],["2017-04-07",32.55,32.75,32.1,32.4,38400.0],["2017-04-10",32.25,32.51,31.6,31.75,37100.0],["2017-04-11",31.65,32.45,31.65,32.15,53700.0],["2017-04-12",31.95,31.95,30.7,31.65,24900.0],["2017-04-13",31.65,31.8,31.3,31.6,14600.0],["2017-04-17",31.65,32.55,31.55,32.35,35500.0],["2017-04-18",31.85,31.95,31.2,31.5,24200.0],["2017-04-19",31.65,32.05,31.0,31.8,24700.0],["2017-04-20",31.8,32.65,31.5,32.5,22700.0],["2017-04-21",32.5,33.05,32.25,32.8,54500.0],["2017-04-24",33.3,33.65,32.6,33.4,44400.0],["2017-04-25",33.8,34.0,33.1,33.25,29000.0],["2017-04-26",33.25,33.6,33.2,33.35,31400.0],["2017-04-27",33.45,34.2,33.45,33.85,23200.0],["2017-04-28",33.4,34.1,33.4,33.95,20400.0],["2017-05-01",33.9,34.21,33.65,33.85,18700.0],["2017-05-02",33.75,34.55,33.75,34.3,41700.0],["2017-05-03",34.15,34.7,34.05,34.6,45300.0],["2017-05-04",34.5,36.25,34.45,36.0,43600.0],["2017-05-05",36.05,36.3,34.7,36.15,51500.0],["2017-05-08",36.25,37.05,36.25,36.9,40300.0],["2017-05-09",35.41,40.5,35.41,40.25,131300.0],["2017-05-10",40.2,40.75,40.13,40.4,67700.0],["2017-05-11",40.15,40.55,40.1,40.2,203900.0],["2017-05-12",40.15,40.25,39.3,39.55,44900.0],["2017-05-15",39.6,39.7,37.7,37.9,51800.0],["2017-05-16",38.35,38.35,36.41,37.95,82600.0],["2017-05-17",37.4,37.8,36.75,36.8,48600.0],["2017-05-18",36.7,37.9,36.65,37.75,107100.0],["2017-05-19",37.75,38.4,37.5,37.95,76400.0],["2017-05-22",38.05,38.05,37.4,37.75,48300.0],["2017-05-23",37.8,37.9,37.15,37.35,30900.0],["2017-05-24",37.65,37.65,36.55,36.95,30600.0],["2017-05-25",37.1,37.98,37.1,37.75,33600.0],["2017-05-26",37.85,39.35,37.45,39.2,78700.0],["2017-05-30",39.25,39.33,37.5,37.65,29700.0],["2017-05-31",37.9,37.9,36.46,37.1,43000.0],["2017-06-01",37.2,38.42,36.95,38.35,35900.0],["2017-06-02",38.15,39.35,38.15,38.4,76600.0],["2017-06-05",38.3,38.3,37.35,37.55,32800.0],["2017-06-06",37.6,37.85,36.75,37.6,50600.0],["2017-06-07",37.6,37.77,36.9,37.1,40400.0],["2017-06-08",36.95,38.75,36.95,38.3,64300.0],["2017-06-09",38.3,39.4,38.2,38.65,61200.0],["2017-06-12",38.6,38.6,36.95,37.55,41700.0],["2017-06-13",37.95,38.4,37.35,37.6,20200.0],["2017-06-14",37.6,37.75,36.9,37.05,17900.0],["2017-06-15",36.85,36.9,35.99,36.5,31600.0],["2017-06-16",36.15,36.7,35.91,36.55,36000.0],["2017-06-19",36.65,37.1,36.5,37.05,17800.0],["2017-06-20",36.75,37.15,36.6,36.7,16500.0],["2017-06-21",36.75,36.75,36.05,36.45,25700.0],["2017-06-22",36.5,37.4,36.25,37.0,16500.0],["2017-06-23",37.05,37.5,36.75,37.2,253700.0],["2017-06-26",37.3,38.65,37.15,38.5,24600.0],["2017-06-27",38.6,39.15,38.13,38.85,51600.0],["2017-06-28",39.15,39.25,38.15,38.4,36300.0],["2017-06-29",38.4,39.23,36.8,37.25,24500.0],["2017-06-30",37.25,37.42,37.0,37.2,20300.0],["2017-07-03",37.35,37.35,36.95,37.15,11000.0],["2017-07-05",37.1,37.4,36.65,37.3,26900.0],["2017-07-06",37.05,37.7,36.7,37.55,31800.0],["2017-07-07",37.74,39.3,37.65,39.0,76500.0],["2017-07-10",38.8,39.0,37.95,38.05,31400.0],["2017-07-11",38.3,38.6,38.05,38.25,22800.0],["2017-07-12",38.35,38.95,37.1,37.55,33900.0],["2017-07-13",37.75,38.3,36.88,38.05,26300.0],["2017-07-14",37.75,38.3,37.5,37.6,22400.0],["2017-07-17",37.75,38.9,37.35,38.45,26900.0],["2017-07-18",38.35,38.55,37.8,38.45,21400.0],["2017-07-19",38.6,40.15,38.25,38.95,55600.0],["2017-07-20",39.0,39.0,37.8,37.95,31700.0],["2017-07-21",38.3,38.3,37.56,37.6,21100.0],["2017-07-24",37.7,37.85,37.0,37.75,27600.0],["2017-07-25",37.25,38.05,37.25,37.65,37000.0],["2017-07-26",37.05,37.15,35.7,36.1,61200.0],["2017-07-27",36.1,36.7,35.5,35.7,106700.0],["2017-07-28",35.6,36.3,35.1,35.5,27700.0],["2017-07-31",35.6,35.6,33.85,33.95,40100.0],["2017-08-01",33.9,34.95,33.65,34.7,67000.0],["2017-08-02",35.1,35.1,34.2,34.75,18600.0],["2017-08-03",34.35,34.95,33.8,33.85,25100.0],["2017-08-04",34.25,34.85,33.45,34.75,20600.0],["2017-08-07",34.45,34.95,33.4,34.35,46300.0],["2017-08-08",34.05,35.6,32.05,34.65,99100.0],["2017-08-09",34.65,34.9,33.35,34.4,44100.0],["2017-08-10",34.35,34.65,33.4,34.0,44900.0],["2017-08-11",34.2,34.5,33.85,34.25,36100.0],["2017-08-14",34.85,35.2,34.35,34.85,38600.0],["2017-08-15",34.8,35.0,34.2,34.7,55300.0],["2017-08-16",35.0,35.05,34.1,34.7,40000.0],["2017-08-17",34.6,35.95,34.6,35.15,64000.0],["2017-08-18",34.8,35.4,34.75,34.9,46600.0],["2017-08-21",34.7,34.75,33.23,33.85,39800.0],["2017-08-22",33.9,34.2,33.3,33.4,20700.0],["2017-08-23",33.15,33.4,32.85,32.9,24400.0],["2017-08-24",33.1,33.1,31.95,32.05,40700.0],["2017-08-25",32.25,32.8,31.75,32.7,30300.0],["2017-08-28",32.8,33.6,32.65,33.3,42500.0],["2017-08-29",33.1,33.85,32.75,33.8,45100.0],["2017-08-30",33.75,34.0,33.0,33.15,37400.0],["2017-08-31",33.4,34.35,33.4,34.05,30400.0],["2017-09-01",34.2,34.2,33.65,34.15,15300.0],["2017-09-05",33.9,34.6,33.8,34.45,30600.0],["2017-09-06",34.45,34.55,33.75,34.3,35700.0],["2017-09-07",34.25,34.55,33.6,33.7,15200.0],["2017-09-08",33.55,34.4,33.35,34.3,98600.0],["2017-09-11",34.4,35.2,34.28,34.65,20500.0],["2017-09-12",34.35,34.85,34.2,34.75,17300.0],["2017-09-13",34.58,34.85,33.75,34.5,50000.0],["2017-09-14",34.2,35.3,34.15,35.25,25200.0],["2017-09-15",35.35,35.35,34.05,34.2,52000.0],["2017-09-18",34.45,34.5,33.7,33.7,21700.0],["2017-09-19",33.75,33.75,32.86,33.15,32400.0],["2017-09-20",32.8,33.55,32.8,33.4,18500.0],["2017-09-21",33.4,34.1,33.0,33.8,16600.0],["2017-09-22",33.95,34.5,33.9,34.05,19700.0],["2017-09-25",33.8,34.04,33.35,33.45,15800.0],["2017-09-26",33.7,34.25,33.53,34.05,17800.0],["2017-09-27",34.25,35.95,34.15,35.75,33500.0],["2017-09-28",35.45,36.05,35.35,35.55,21600.0],["2017-09-29",35.65,35.95,34.85,35.3,27400.0],["2017-10-02",35.85,37.0,35.85,36.8,14200.0],["2017-10-03",36.75,36.75,35.6,36.35,23700.0],["2017-10-04",36.3,36.75,35.9,36.0,47300.0],["2017-10-05",36.05,36.5,35.78,36.15,19700.0],["2017-10-06",36.05,36.65,35.6,35.8,16100.0],["2017-10-09",35.65,35.75,34.55,34.75,15300.0],["2017-10-10",34.95,35.05,34.7,34.85,18300.0],["2017-10-11",34.85,35.4,34.76,35.1,21600.0],["2017-10-12",34.75,35.15,34.42,34.5,15600.0],["2017-10-13",34.55,34.7,34.2,34.5,15100.0],["2017-10-16",34.55,35.25,34.1,34.9,25600.0],["2017-10-17",34.8,35.2,34.1,34.3,17800.0],["2017-10-18",34.4,34.6,34.1,34.3,17600.0],["2017-10-19",34.25,34.6,33.9,34.25,18100.0],["2017-10-20",34.55,34.81,34.06,34.75,14000.0],["2017-10-23",34.7,35.0,33.55,33.7,14800.0],["2017-10-24",33.9,34.55,33.42,34.55,22200.0],["2017-10-25",34.4,34.7,33.9,34.45,13700.0],["2017-10-26",34.25,35.0,34.1,34.95,21600.0],["2017-10-27",34.95,36.3,34.8,36.3,24500.0],["2017-10-30",35.9,35.9,35.0,35.35,28200.0],["2017-10-31",35.45,36.35,34.38,36.0,18500.0],["2017-11-01",36.15,37.6,34.63,34.7,12700.0],["2017-11-02",34.65,35.45,32.06,35.0,15100.0],["2017-11-03",34.95,35.33,34.35,34.55,16300.0],["2017-11-06",34.91,35.1,32.96,34.45,42100.0],["2017-11-07",35.0,36.45,34.05,34.05,25700.0],["2017-11-08",34.15,34.15,32.8,32.9,17900.0],["2017-11-09",32.8,32.8,31.95,32.5,17700.0],["2017-11-10",32.4,32.95,32.02,32.55,11300.0],["2017-11-13",32.45,33.05,32.05,32.75,58800.0],["2017-11-14",32.7,32.9,30.95,32.8,37400.0],["2017-11-15",32.35,33.0,32.35,32.75,73800.0],["2017-11-16",33.05,34.1,33.05,33.4,32000.0],["2017-11-17",33.45,33.45,33.0,33.35,29300.0],["2017-11-20",33.25,33.25,32.1,32.7,54700.0],["2017-11-21",32.75,33.05,32.4,32.55,57500.0],["2017-11-22",32.6,34.0,32.5,33.75,18000.0],["2017-11-24",33.75,33.75,32.06,32.25,19300.0],["2017-11-27",32.25,32.55,31.78,31.9,33300.0],["2017-11-28",32.1,32.5,32.0,32.45,24000.0],["2017-11-29",32.45,34.1,32.2,33.9,22700.0],["2017-11-30",34.0,34.0,32.83,33.3,32000.0],["2017-12-01",33.3,33.53,32.3,33.15,21700.0],["2017-12-04",33.4,33.95,33.2,33.4,19500.0],["2017-12-05",33.4,33.5,32.2,32.2,30700.0],["2017-12-06",32.55,32.65,31.75,31.85,25500.0],["2017-12-07",31.8,32.75,31.2,32.55,70900.0],["2017-12-08",33.05,33.5,32.7,33.1,38800.0],["2017-12-11",33.05,33.38,32.0,32.2,31100.0],["2017-12-12",31.67,32.65,31.67,32.45,33400.0],["2017-12-13",32.5,33.85,32.5,33.7,29900.0],["2017-12-14",33.75,33.75,32.33,32.5,18600.0],["2017-12-15",32.45,33.45,32.45,32.75,42500.0],["2017-12-18",33.1,33.45,32.04,33.3,31100.0],["2017-12-19",33.75,34.4,33.4,33.85,28400.0],["2017-12-20",33.95,34.17,33.7,33.85,12100.0],["2017-12-21",34.25,34.95,34.25,34.7,13500.0],["2017-12-22",34.65,34.65,34.15,34.3,19900.0],["2017-12-26",34.35,35.0,34.35,34.75,19500.0],["2017-12-27",34.95,34.95,34.15,34.4,12800.0],["2017-12-28",34.5,35.0,34.11,34.75,22200.0],["2017-12-29",34.8,35.15,34.45,34.8,23800.0],["2018-01-02",34.9,36.05,34.8,35.85,26600.0],["2018-01-03",35.65,36.1,35.3,36.05,23700.0],["2018-01-04",36.3,37.0,36.1,36.75,26900.0],["2018-01-05",36.8,36.9,35.75,35.95,42100.0],["2018-01-08",35.9,36.0,35.13,35.75,20900.0],["2018-01-09",35.75,36.63,33.85,35.85,19200.0],["2018-01-10",35.75,36.75,35.75,36.65,67700.0],["2018-01-11",36.7,38.31,35.35,37.65,32600.0],["2018-01-12",37.7,37.85,36.4,36.9,26200.0],["2018-01-16",36.95,38.0,36.95,37.35,19100.0],["2018-01-17",37.4,37.67,37.1,37.55,10300.0],["2018-01-18",36.75,37.3,36.5,37.0,33200.0],["2018-01-19",37.0,39.25,36.7,39.15,24800.0],["2018-01-22",38.85,38.9,38.05,38.6,17400.0],["2018-01-23",38.45,38.67,37.3,37.75,12500.0],["2018-01-24",37.7,37.8,36.45,36.45,21400.0],["2018-01-25",36.45,37.25,36.4,37.15,10500.0],["2018-01-26",38.49,38.49,36.2,36.3,14100.0],["2018-01-29",36.35,36.85,36.05,36.3,27100.0],["2018-01-30",35.9,36.25,35.76,35.9,22700.0],["2018-01-31",36.05,37.2,35.7,35.85,42500.0],["2018-02-01",35.7,37.2,35.55,37.0,15100.0],["2018-02-02",36.75,37.3,36.4,36.5,41600.0],["2018-02-05",36.3,37.0,35.55,35.6,14800.0],["2018-02-06",35.7,37.28,35.7,36.6,27900.0],["2018-02-07",36.63,36.85,36.15,36.8,11700.0],["2018-02-08",36.75,37.0,35.8,35.85,11800.0],["2018-02-09",36.2,37.25,35.5,36.7,31100.0],["2018-02-12",36.8,36.9,35.65,35.85,12600.0],["2018-02-13",35.7,38.95,35.1,38.35,55200.0],["2018-02-14",37.8,38.65,36.7,36.7,20200.0],["2018-02-15",37.0,38.05,36.45,36.75,10500.0],["2018-02-16",36.6,36.85,35.4,35.7,16900.0],["2018-02-20",35.65,36.05,35.3,35.55,26700.0],["2018-02-21",35.6,36.75,35.15,36.35,18400.0],["2018-02-22",36.55,36.55,35.8,35.9,6300.0],["2018-02-23",36.0,36.15,35.3,36.0,11100.0],["2018-02-26",35.9,37.1,35.45,35.85,12800.0],["2018-02-27",35.8,36.45,35.1,35.1,18600.0],["2018-02-28",35.15,35.45,34.15,34.35,17800.0],["2018-03-01",34.25,36.85,33.25,35.9,23400.0],["2018-03-02",35.9,37.4,34.8,37.25,15400.0],["2018-03-05",34.05,37.25,34.05,36.05,34100.0],["2018-03-06",36.85,37.92,34.8,37.15,27600.0],["2018-03-07",37.1,39.95,36.95,38.85,28800.0],["2018-03-08",38.25,39.75,38.25,39.65,13800.0],["2018-03-09",39.8,41.25,39.35,40.45,48100.0],["2018-03-12",40.5,42.55,40.5,42.3,31500.0],["2018-03-13",42.4,43.75,42.3,43.25,50700.0],["2018-03-14",43.25,43.95,42.6,42.6,133300.0],["2018-03-15",42.95,43.2,42.0,42.4,15400.0],["2018-03-16",42.3,43.0,42.3,42.65,48300.0],["2018-03-19",42.55,42.8,40.1,41.0,90900.0],["2018-03-20",41.3,42.6,41.03,42.4,49100.0],["2018-03-21",41.85,43.5,41.85,43.2,42700.0],["2018-03-22",42.95,46.1,42.95,44.5,63800.0],["2018-03-23",44.45,45.9,44.45,45.45,82300.0],["2018-03-26",46.35,46.6,45.16,45.35,59100.0],["2018-03-27",45.7,46.45,44.5,46.05,30100.0],["2018-03-28",46.15,48.35,45.3,46.35,61200.0],["2018-03-29",46.4,49.55,45.9,48.65,335500.0],["2018-04-02",49.05,49.73,47.25,49.5,85100.0],["2018-04-03",50.0,51.85,49.4,50.45,113000.0],["2018-04-04",50.1,51.75,50.05,51.6,97000.0],["2018-04-05",52.15,53.35,51.75,51.8,67900.0],["2018-04-06",51.85,52.58,51.5,52.25,53000.0],["2018-04-09",52.6,53.0,51.95,52.1,51800.0],["2018-04-10",52.55,54.99,51.55,52.55,68900.0],["2018-04-11",52.6,53.0,51.55,52.45,36400.0],["2018-04-12",52.8,54.25,52.7,53.5,48800.0],["2018-04-13",53.8,54.4,52.35,52.5,29400.0],["2018-04-16",52.6,54.2,52.6,53.75,39400.0],["2018-04-17",54.1,55.4,52.6,53.05,66600.0],["2018-04-18",53.2,55.15,53.2,54.4,63300.0],["2018-04-19",54.25,55.75,54.2,54.95,40900.0],["2018-04-20",54.9,55.15,53.85,54.0,46900.0],["2018-04-23",54.0,55.15,53.4,53.55,71600.0],["2018-04-24",53.8,55.25,52.9,53.05,64300.0],["2018-04-25",53.1,53.5,52.53,53.0,49000.0],["2018-04-26",53.05,53.5,51.85,51.95,60300.0],["2018-04-27",52.0,52.6,51.55,51.95,55500.0],["2018-04-30",51.95,53.65,51.95,52.5,63800.0],["2018-05-01",52.5,52.75,51.8,52.15,49300.0],["2018-05-02",52.2,52.8,51.2,51.4,109500.0],["2018-05-03",51.35,52.35,50.4,52.0,99600.0],["2018-05-04",51.8,52.85,51.7,51.8,99700.0],["2018-05-07",52.0,52.7,51.55,52.0,78500.0],["2018-05-08",51.95,53.93,51.95,53.4,123400.0],["2018-05-09",53.85,54.25,52.9,53.0,50300.0],["2018-05-10",52.95,53.5,52.4,52.75,36000.0],["2018-05-11",53.05,54.0,52.2,52.75,48900.0],["2018-05-14",52.7,53.3,52.4,52.75,48200.0],["2018-05-15",52.8,52.9,52.25,52.75,35900.0],["2018-05-16",52.95,53.45,52.45,52.85,92900.0],["2018-05-17",52.9,53.5,52.6,53.0,68500.0],["2018-05-18",53.3,53.3,52.8,52.9,124300.0],["2018-05-21",53.0,54.15,53.0,53.45,129600.0],["2018-05-22",53.55,53.85,53.1,53.35,112300.0],["2018-05-23",53.4,55.45,53.35,54.65,133200.0],["2018-05-24",54.55,56.4,54.55,56.35,78500.0],["2018-05-25",56.45,58.3,56.15,56.25,91700.0],["2018-05-29",55.75,57.45,55.65,57.25,63000.0],["2018-05-30",57.7,58.25,57.2,57.35,69800.0],["2018-05-31",57.6,57.85,56.95,57.25,117100.0],["2018-06-01",57.55,58.8,57.35,58.25,56800.0],["2018-06-04",58.25,58.4,57.65,58.25,42600.0],["2018-06-05",58.3,58.8,57.85,57.95,45900.0],["2018-06-06",57.9,58.5,57.21,57.95,80600.0],["2018-06-07",58.3,58.45,56.55,56.8,57900.0],["2018-06-08",56.9,57.1,55.8,56.1,83800.0],["2018-06-11",56.4,58.5,56.4,56.7,79200.0],["2018-06-12",56.85,56.85,55.55,56.1,89700.0],["2018-06-13",56.2,56.7,55.75,55.95,50400.0],["2018-06-14",56.1,57.05,55.8,56.65,42700.0],["2018-06-15",56.8,57.5,56.1,56.35,45800.0],["2018-06-18",56.2,57.05,55.74,57.0,50700.0],["2018-06-19",57.0,57.5,56.45,57.05,59000.0],["2018-06-20",57.4,58.68,57.05,57.95,113500.0],["2018-06-21",57.95,59.45,57.75,59.0,128300.0],["2018-06-22",60.0,60.65,59.05,60.2,215400.0],["2018-06-25",60.55,61.25,58.24,58.5,97100.0],["2018-06-26",58.3,58.65,57.35,57.75,87700.0],["2018-06-27",57.7,58.35,56.85,58.1,110000.0],["2018-06-28",58.1,60.03,57.75,59.95,130600.0],["2018-06-29",60.3,60.3,56.8,57.25,187000.0],["2018-07-02",56.85,58.25,56.53,57.1,85700.0],["2018-07-03",56.95,59.15,56.95,58.75,56500.0],["2018-07-05",59.2,59.2,57.9,58.35,55500.0],["2018-07-06",58.4,58.8,57.25,57.5,33200.0],["2018-07-09",57.8,57.97,56.7,57.0,127000.0],["2018-07-10",56.9,57.75,56.05,56.35,106000.0],["2018-07-11",56.1,56.5,55.25,56.15,77600.0],["2018-07-12",56.35,58.7,56.18,58.6,102400.0],["2018-07-13",58.85,60.45,58.85,59.8,62600.0],["2018-07-16",60.0,60.65,59.55,60.4,54800.0],["2018-07-17",60.4,61.73,60.13,60.85,118600.0],["2018-07-18",60.9,61.7,60.1,61.55,116300.0],["2018-07-19",61.6,62.55,61.3,61.55,65900.0],["2018-07-20",62.05,62.65,61.68,62.6,88400.0],["2018-07-23",62.65,64.45,62.65,64.4,67200.0],["2018-07-24",64.6,64.6,63.5,64.0,75800.0],["2018-07-25",64.3,66.7,63.95,66.4,73500.0],["2018-07-26",66.4,67.45,66.1,67.1,88100.0],["2018-07-27",67.3,67.3,66.25,66.7,80300.0],["2018-07-30",66.85,67.0,65.0,65.3,90000.0],["2018-07-31",65.45,66.35,64.68,66.15,52000.0],["2018-08-01",66.45,69.2,66.05,68.55,76200.0],["2018-08-02",68.45,69.8,67.47,69.6,88300.0],["2018-08-03",69.8,69.85,67.41,69.05,100500.0],["2018-08-06",69.1,70.95,68.65,70.3,176300.0],["2018-08-07",71.5,71.78,59.88,66.0,250800.0],["2018-08-08",66.0,67.13,65.61,65.9,130200.0],["2018-08-09",65.8,67.0,64.5,64.65,71600.0],["2018-08-10",64.5,65.1,63.7,64.15,52500.0],["2018-08-13",63.95,65.07,63.95,64.7,41600.0],["2018-08-14",62.85,63.25,60.67,62.4,205200.0],["2018-08-15",62.2,62.75,59.3,59.35,392300.0],["2018-08-16",59.35,59.5,56.75,58.3,1483100.0],["2018-08-17",58.2,60.25,58.0,59.6,369400.0],["2018-08-20",60.0,60.77,59.25,59.85,181200.0],["2018-08-21",60.15,61.75,60.0,60.6,305200.0],["2018-08-22",60.7,61.55,60.4,61.2,137100.0],["2018-08-23",61.25,64.85,61.25,63.65,234000.0],["2018-08-24",63.6,67.3,63.6,65.5,340000.0],["2018-08-27",65.75,67.05,64.5,65.7,156000.0],["2018-08-28",65.65,66.3,64.55,65.0,90900.0],["2018-08-29",65.35,65.85,63.55,65.15,108600.0],["2018-08-30",65.2,66.0,64.72,65.25,123000.0],["2018-08-31",65.05,65.75,64.5,64.9,97000.0],["2018-09-04",64.75,67.2,64.75,66.35,144400.0],["2018-09-05",66.2,67.35,65.3,66.7,142400.0],["2018-09-06",66.75,67.75,66.05,67.35,97300.0],["2018-09-07",67.15,67.9,66.65,66.9,59700.0],["2018-09-10",67.15,68.0,66.63,67.7,104500.0],["2018-09-11",67.7,68.15,67.3,67.8,111800.0],["2018-09-12",67.55,68.4,67.55,67.95,193500.0],["2018-09-13",68.4,68.65,67.6,68.35,129800.0],["2018-09-14",68.7,69.45,67.54,69.15,150400.0],["2018-09-17",69.05,69.4,68.15,69.0,153700.0],["2018-09-18",69.0,71.5,68.85,71.25,170300.0],["2018-09-19",71.3,72.55,70.0,70.55,138400.0],["2018-09-20",70.55,71.5,70.15,70.2,92000.0],["2018-09-21",70.15,70.5,69.0,69.3,380300.0],["2018-09-24",69.45,71.15,69.3,71.0,165200.0],["2018-09-25",71.05,72.3,70.0,72.2,98100.0],["2018-09-26",71.9,72.48,71.4,71.45,135600.0],["2018-09-27",71.3,71.65,69.1,69.7,138700.0],["2018-09-28",69.4,70.3,68.7,70.15,137100.0],["2018-10-01",70.39,71.36,68.9,69.49,173900.0],["2018-10-02",69.05,69.05,64.46,64.84,166500.0],["2018-10-03",64.91,65.73,63.84,65.67,122700.0],["2018-10-04",65.51,65.64,63.69,63.9,176000.0],["2018-10-05",63.91,65.16,63.75,65.05,89900.0],["2018-10-08",65.34,67.45,64.9,66.96,94700.0],["2018-10-09",66.96,69.35,66.88,67.89,171500.0],["2018-10-10",67.89,68.1,66.66,67.19,103100.0],["2018-10-11",66.5,68.35,64.72,65.19,166000.0],["2018-10-12",65.85,67.17,62.34,62.61,246900.0],["2018-10-15",62.59,63.84,61.51,63.1,97400.0],["2018-10-16",63.49,64.4,61.98,64.17,75000.0],["2018-10-17",64.12,64.86,63.27,63.67,72200.0],["2018-10-18",63.44,64.21,62.93,63.32,55000.0],["2018-10-19",63.6,64.02,62.0,62.33,74200.0],["2018-10-22",62.06,63.07,61.51,62.56,87600.0],["2018-10-23",62.01,62.49,60.47,61.66,102400.0],["2018-10-24",61.64,64.08,61.55,63.25,138600.0],["2018-10-25",63.49,67.62,63.3,66.2,127600.0],["2018-10-26",65.54,65.54,62.98,64.15,96000.0],["2018-10-29",64.43,65.21,62.94,63.16,116200.0],["2018-10-30",62.94,66.71,62.05,66.05,109000.0],["2018-10-31",66.47,66.92,64.98,65.5,94100.0],["2018-11-01",65.75,67.06,64.44,66.33,95000.0],["2018-11-02",66.55,67.19,65.18,65.4,76900.0],["2018-11-05",65.5,65.81,63.68,64.93,140200.0],["2018-11-06",63.31,71.51,62.86,69.67,142100.0],["2018-11-07",71.31,74.97,70.99,74.89,151300.0],["2018-11-08",75.0,76.89,74.53,74.99,131100.0],["2018-11-09",74.85,74.85,71.86,72.49,101500.0],["2018-11-12",72.17,73.83,71.03,72.5,117500.0],["2018-11-13",72.61,73.84,69.62,70.02,127400.0],["2018-11-14",70.26,70.57,68.26,68.28,145400.0],["2018-11-15",67.81,70.91,66.93,70.3,124400.0],["2018-11-16",69.74,72.79,68.64,72.28,146100.0],["2018-11-19",71.91,73.08,69.02,69.49,109200.0],["2018-11-20",68.15,69.48,67.22,69.0,120000.0],["2018-11-21",69.3,70.39,67.49,69.47,53900.0],["2018-11-23",69.23,69.53,67.78,68.3,72400.0],["2018-11-26",68.98,70.25,67.87,68.44,87300.0],["2018-11-27",75.39,77.82,71.36,71.75,1361000.0],["2018-11-28",72.16,74.02,71.52,73.99,717500.0],["2018-11-29",73.42,76.26,72.77,75.58,415700.0],["2018-11-30",75.31,76.14,73.45,74.22,2215600.0],["2018-12-03",74.69,76.51,73.63,76.43,247800.0],["2018-12-04",76.23,77.65,75.21,76.34,237700.0],["2018-12-06",74.88,76.78,73.89,76.13,211500.0],["2018-12-07",76.25,76.51,73.49,74.4,155200.0],["2018-12-10",74.32,75.62,72.94,74.38,128000.0],["2018-12-11",75.17,76.75,73.82,74.52,191400.0],["2018-12-12",75.22,77.34,75.22,75.69,219900.0],["2018-12-13",75.66,75.89,73.39,75.07,181100.0],["2018-12-14",74.54,75.12,72.33,72.94,192900.0],["2018-12-17",71.85,71.85,67.74,68.37,242700.0],["2018-12-18",68.83,72.3,66.17,66.98,176100.0],["2018-12-19",67.04,68.15,65.17,66.25,141100.0],["2018-12-20",66.16,66.16,63.56,64.66,119500.0],["2018-12-21",64.83,65.61,63.0,63.71,383700.0],["2018-12-24",63.38,64.98,62.95,63.74,68900.0],["2018-12-26",64.14,65.74,64.0,65.69,194100.0],["2018-12-27",64.75,66.79,63.66,66.64,150000.0],["2018-12-28",66.82,68.37,65.53,67.27,100500.0],["2018-12-31",67.94,68.89,66.74,67.88,183600.0],["2019-01-02",66.91,67.06,64.03,65.17,182700.0],["2019-01-03",64.53,66.35,63.3,63.82,122500.0],["2019-01-04",64.36,70.08,63.3,66.12,176300.0],["2019-01-07",66.4,68.91,66.4,67.34,101000.0],["2019-01-08",68.06,69.02,65.27,65.93,190700.0],["2019-01-09",65.94,68.26,64.69,66.2,121000.0],["2019-01-10",65.94,66.11,62.13,62.24,132700.0],["2019-01-11",62.0,63.71,60.48,62.51,139900.0],["2019-01-14",62.08,62.45,59.78,59.84,210800.0],["2019-01-15",59.85,64.13,59.48,63.5,289000.0],["2019-01-16",63.67,64.92,63.23,64.33,178900.0],["2019-01-17",64.13,65.04,62.83,64.96,222200.0],["2019-01-18",65.03,65.7,62.95,63.59,169800.0],["2019-01-22",63.0,63.5,61.01,61.57,130100.0],["2019-01-23",61.58,63.02,61.49,62.5,135000.0],["2019-01-24",62.51,62.51,60.59,61.9,121000.0],["2019-01-25",61.96,62.76,61.51,62.41,67500.0],["2019-01-28",61.42,61.9,58.84,58.98,139300.0],["2019-01-29",58.95,59.35,57.94,58.77,100600.0],["2019-01-30",59.37,60.47,59.07,60.23,89300.0],["2019-01-31",60.13,60.44,59.1,60.15,149000.0],["2019-02-01",59.75,61.47,59.75,61.25,136700.0],["2019-02-04",62.74,65.4,61.8,64.59,255700.0],["2019-02-05",65.0,67.24,64.96,65.14,120100.0],["2019-02-06",65.11,66.06,64.43,65.88,109500.0],["2019-02-07",65.51,66.35,65.14,65.39,78000.0],["2019-02-08",65.33,65.58,62.57,64.3,88200.0],["2019-02-11",64.39,65.12,63.01,65.02,92400.0],["2019-02-12",65.52,65.99,64.59,65.97,59200.0],["2019-02-13",66.24,67.14,64.92,66.56,79500.0],["2019-02-14",66.29,67.66,66.21,67.2,56300.0],["2019-02-15",68.07,68.59,67.37,67.86,84500.0],["2019-02-19",67.78,68.37,66.6,68.02,73400.0],["2019-02-20",67.87,69.1,67.18,68.46,118000.0],["2019-02-21",68.9,69.38,67.78,67.98,51500.0],["2019-02-22",68.03,69.36,67.47,69.35,73700.0],["2019-02-25",69.59,71.2,69.13,69.27,123900.0],["2019-02-26",69.05,69.56,66.2,66.25,128900.0],["2019-02-27",65.94,67.06,65.11,66.35,83500.0],["2019-02-28",66.49,67.94,65.73,67.21,74600.0],["2019-03-01",67.68,67.74,66.38,66.5,68200.0],["2019-03-04",66.05,66.9,63.96,64.27,152000.0],["2019-03-05",62.66,66.78,61.3,64.67,189000.0],["2019-03-06",65.35,65.55,60.86,61.55,130100.0],["2019-03-07",61.74,62.09,60.47,60.83,84900.0],["2019-03-08",60.71,61.67,60.27,61.28,85100.0],["2019-03-11",61.1,62.01,59.89,61.28,117800.0],["2019-03-12",61.51,62.32,60.23,61.62,79900.0],["2019-03-13",61.69,63.22,61.19,63.21,153400.0],["2019-03-14",63.23,64.62,62.61,64.41,68700.0],["2019-03-15",64.41,64.97,63.99,64.57,163600.0],["2019-03-18",64.45,66.35,63.83,66.21,101200.0],["2019-03-19",66.52,67.25,65.9,66.26,102800.0],["2019-03-20",66.31,66.85,64.78,65.63,70100.0],["2019-03-21",65.35,66.7,65.35,66.25,86300.0],["2019-03-22",66.0,66.55,63.0,63.04,84300.0],["2019-03-25",63.11,64.6,61.81,64.21,94100.0],["2019-03-26",64.5,64.75,63.15,63.34,84100.0],["2019-03-27",63.2,63.2,60.65,62.04,76600.0],["2019-03-28",62.33,62.83,61.35,62.49,120400.0],["2019-03-29",62.81,63.8,62.34,63.59,166100.0],["2019-04-01",64.08,64.51,63.64,64.41,59100.0],["2019-04-02",64.4,64.52,63.52,64.2,81900.0],["2019-04-03",64.63,64.63,63.44,63.94,109700.0],["2019-04-04",63.95,64.45,63.49,64.3,56400.0],["2019-04-05",64.58,65.85,64.58,65.02,66600.0],["2019-04-08",64.88,65.6,64.25,65.51,88500.0],["2019-04-09",65.38,66.96,64.41,65.41,81300.0],["2019-04-10",65.87,66.4,65.09,65.57,115800.0],["2019-04-11",65.89,66.25,64.95,65.38,128400.0],["2019-04-12",65.47,66.41,63.71,64.48,100600.0],["2019-04-15",64.66,66.15,63.83,66.05,47000.0],["2019-04-16",65.92,66.68,63.03,63.59,182700.0],["2019-04-17",63.93,63.93,59.58,61.51,175400.0],["2019-04-18",61.5,63.24,60.41,63.13,98800.0],["2019-04-22",63.07,63.67,61.51,62.24,99200.0],["2019-04-23",62.74,65.71,61.86,65.02,94100.0],["2019-04-24",65.17,66.93,64.1,66.75,47100.0],["2019-04-25",66.77,67.67,66.45,67.44,51200.0],["2019-04-26",67.45,69.35,67.14,69.24,49800.0],["2019-04-29",69.51,69.97,68.61,68.89,92100.0],["2019-04-30",69.16,69.2,67.21,67.9,55700.0],["2019-05-01",68.1,68.22,67.0,67.69,103800.0],["2019-05-02",67.34,68.75,66.6,67.62,95000.0],["2019-05-03",67.87,67.95,66.12,66.76,218100.0],["2019-05-06",65.63,68.1,65.63,67.26,176400.0],["2019-05-07",67.04,70.93,66.58,69.15,221000.0],["2019-05-08",69.15,69.15,67.66,67.81,157200.0],["2019-05-09",67.39,68.47,66.11,68.26,116700.0],["2019-05-10",67.96,69.25,67.57,68.76,105600.0],["2019-05-13",67.27,70.45,67.05,70.35,145600.0],["2019-05-14",70.85,72.49,70.24,70.41,147300.0],["2019-05-15",70.08,70.6,67.94,68.07,111700.0],["2019-05-16",68.26,70.27,68.26,70.12,90300.0],["2019-05-17",69.71,71.19,69.39,69.93,120300.0],["2019-05-20",69.71,71.45,68.68,71.06,83400.0],["2019-05-21",71.49,74.34,71.39,71.85,123500.0],["2019-05-22",71.72,72.0,69.77,71.13,70300.0],["2019-05-23",70.73,71.56,67.7,68.49,108800.0],["2019-05-24",68.71,70.04,68.18,69.55,46800.0],["2019-05-28",69.71,70.37,68.88,69.43,108700.0],["2019-05-29",69.14,69.32,68.18,68.98,59900.0],["2019-05-30",69.31,69.92,68.5,69.27,48700.0],["2019-05-31",68.62,69.32,67.46,68.38,68800.0],["2019-06-03",68.39,69.5,68.11,68.74,60900.0],["2019-06-04",69.45,72.38,69.0,72.06,132900.0],["2019-06-05",71.57,72.85,70.8,72.62,89700.0],["2019-06-06",72.84,72.91,71.62,72.63,70900.0],["2019-06-07",72.86,73.75,72.01,73.3,76500.0],["2019-06-10",73.59,74.67,73.54,74.08,101100.0],["2019-06-11",71.99,71.99,69.1,69.99,143400.0],["2019-06-12",70.01,70.5,68.23,70.05,110500.0],["2019-06-13",71.25,73.64,71.0,72.22,141800.0],["2019-06-14",72.52,73.04,71.94,72.05,76200.0],["2019-06-17",72.5,73.34,71.94,72.56,77900.0],["2019-06-18",73.18,74.16,72.49,72.92,52700.0],["2019-06-19",73.13,75.93,72.1,75.89,106700.0],["2019-06-20",76.75,76.75,74.07,74.91,102700.0],["2019-06-21",74.95,75.72,73.93,74.63,160600.0],["2019-06-24",74.37,75.43,73.91,74.54,97500.0],["2019-06-25",74.43,75.51,73.57,74.81,91600.0],["2019-06-26",75.38,75.85,73.57,74.07,69900.0],["2019-06-27",73.68,75.13,72.75,74.33,95000.0],["2019-06-28",74.26,75.68,73.97,74.95,234900.0],["2019-07-01",75.75,76.29,75.27,76.08,116200.0],["2019-07-02",76.06,76.63,74.7,76.56,52900.0],["2019-07-03",76.61,77.97,76.26,77.39,39900.0],["2019-07-05",76.87,77.41,76.01,77.26,67900.0],["2019-07-08",76.96,77.72,76.28,77.69,41200.0],["2019-07-09",77.34,78.3,76.32,78.08,98200.0],["2019-07-10",78.37,79.17,77.45,77.55,83800.0],["2019-07-11",78.25,78.98,76.61,77.07,115300.0],["2019-07-12",77.06,77.27,75.93,77.08,108900.0],["2019-07-15",77.4,77.7,76.0,76.16,63700.0],["2019-07-16",76.35,76.76,75.69,76.36,82600.0],["2019-07-17",76.44,77.34,75.9,76.1,78400.0],["2019-07-18",75.9,77.32,75.21,76.82,84600.0],["2019-07-19",76.6,77.7,76.38,76.77,88100.0],["2019-07-22",77.0,77.68,76.62,77.67,84500.0],["2019-07-23",77.8,78.11,77.04,77.61,74900.0],["2019-07-24",77.27,79.11,76.51,78.78,67000.0],["2019-07-25",78.78,80.26,78.25,79.59,119700.0],["2019-07-26",79.92,80.92,79.25,80.68,141900.0],["2019-07-29",80.74,82.26,80.36,81.8,83500.0],["2019-07-30",81.39,82.39,80.43,82.22,77700.0],["2019-07-31",82.08,83.13,80.27,80.59,103600.0],["2019-08-01",80.68,81.95,80.0,81.05,119900.0],["2019-08-02",80.93,81.3,78.19,79.75,86500.0],["2019-08-05",78.69,79.21,74.79,76.71,119400.0],["2019-08-06",77.77,82.86,76.9,80.9,178200.0],["2019-08-07",82.98,84.99,79.55,82.16,101500.0],["2019-08-08",82.34,82.34,79.84,81.46,150900.0],["2019-08-09",82.04,83.99,81.5,83.26,102900.0],["2019-08-12",83.09,84.12,82.31,83.14,75300.0],["2019-08-13",82.68,84.73,82.68,83.71,67300.0],["2019-08-14",82.54,84.56,82.08,83.46,75400.0],["2019-08-15",83.21,87.78,83.21,86.7,173800.0],["2019-08-16",86.9,92.91,86.52,88.43,372700.0],["2019-08-19",89.14,91.55,86.94,87.07,114400.0],["2019-08-20",86.79,88.37,86.55,87.46,91300.0],["2019-08-21",88.69,88.99,87.05,88.19,108400.0],["2019-08-22",88.55,89.2,87.01,87.12,129200.0],["2019-08-23",86.67,87.9,85.77,86.65,133900.0],["2019-08-26",87.76,88.99,86.18,88.94,114300.0],["2019-08-27",89.72,91.05,87.22,87.31,153700.0],["2019-08-28",87.25,87.76,86.15,87.33,117800.0],["2019-08-29",87.97,89.07,87.34,87.94,87200.0],["2019-08-30",87.97,88.35,87.23,87.98,84200.0],["2019-09-03",87.57,88.63,86.42,87.15,157200.0],["2019-09-04",84.72,84.72,79.58,79.59,319900.0],["2019-09-05",82.07,84.03,79.9,83.3,1628100.0],["2019-09-06",83.7,85.16,82.36,82.44,189300.0],["2019-09-09",82.52,83.21,77.44,78.1,255300.0],["2019-09-10",77.4,78.31,73.56,78.25,375800.0],["2019-09-11",77.95,79.3,76.19,78.76,193300.0],["2019-09-12",78.95,79.59,77.95,78.66,227600.0],["2019-09-13",78.99,79.41,75.92,78.1,286400.0],["2019-09-16",77.66,78.33,76.6,77.36,160700.0],["2019-09-17",77.61,78.96,77.38,78.75,136400.0],["2019-09-18",78.83,80.5,77.97,79.39,307200.0],["2019-09-19",79.29,81.35,79.22,79.95,170800.0],["2019-09-20",79.87,81.56,79.35,81.39,291900.0],["2019-09-23",81.39,81.39,79.73,80.93,192700.0],["2019-09-24",81.14,81.91,79.83,80.47,163700.0],["2019-09-25",80.8,82.29,79.55,81.62,138000.0],["2019-09-26",81.56,81.87,77.54,79.37,131000.0],["2019-09-27",79.85,80.33,77.94,78.83,143200.0],["2019-09-30",79.13,80.16,78.33,79.28,168600.0],["2019-10-01",79.19,79.96,78.04,78.5,110800.0],["2019-10-02",78.0,78.74,77.31,78.4,190600.0],["2019-10-03",78.52,79.46,77.1,79.29,141700.0],["2019-10-04",79.34,81.68,79.12,81.56,180400.0],["2019-10-07",80.99,82.3,80.44,81.54,232800.0],["2019-10-08",80.87,81.16,78.19,79.72,128400.0],["2019-10-09",80.3,81.38,79.69,81.02,96100.0],["2019-10-10",81.08,82.11,79.69,81.86,112200.0],["2019-10-11",81.95,83.8,81.04,82.74,193900.0],["2019-10-14",82.49,83.53,80.97,83.42,94500.0],["2019-10-15",84.0,84.79,83.21,83.48,144200.0],["2019-10-16",83.35,84.51,81.8,84.16,106600.0],["2019-10-17",84.48,85.22,83.73,84.53,134500.0],["2019-10-18",84.13,86.22,83.51,86.19,101100.0],["2019-10-21",86.25,86.49,84.44,84.48,90700.0],["2019-10-22",84.91,85.86,84.21,84.79,147900.0],["2019-10-23",84.76,85.94,84.24,85.4,152500.0],["2019-10-24",85.88,86.13,84.48,84.94,137300.0],["2019-10-25",84.77,85.25,83.88,84.09,78300.0],["2019-10-28",84.12,85.64,83.5,84.19,104400.0],["2019-10-29",84.49,85.96,83.62,85.1,100200.0],["2019-10-30",85.17,85.7,83.19,85.24,196800.0],["2019-10-31",85.29,85.29,83.16,84.21,111900.0],["2019-11-01",85.9,87.47,84.45,86.68,177700.0],["2019-11-04",86.69,86.69,83.54,84.91,179300.0],["2019-11-05",87.0,92.4,84.8,85.92,288700.0],["2019-11-06",87.76,88.71,84.21,88.61,127700.0],["2019-11-07",89.1,92.79,86.83,87.8,147000.0],["2019-11-08",87.11,89.22,86.13,86.57,150400.0],["2019-11-11",86.53,87.86,86.16,87.7,117000.0],["2019-11-12",87.75,89.0,86.81,86.87,196900.0],["2019-11-13",83.84,84.8,79.66,83.72,403000.0],["2019-11-14",83.78,85.33,83.51,84.26,131000.0],["2019-11-15",84.67,85.16,82.69,84.37,162200.0],["2019-11-18",86.1,87.98,84.2,86.16,206700.0],["2019-11-19",86.49,88.18,86.15,87.41,122900.0],["2019-11-20",86.79,88.71,86.79,88.34,124700.0],["2019-11-21",88.57,89.59,87.91,88.63,182100.0],["2019-11-22",88.91,90.55,88.63,90.03,164500.0],["2019-11-25",90.13,93.35,90.13,93.3,250800.0],["2019-11-26",94.08,94.9,93.1,93.88,207100.0],["2019-11-27",93.99,95.35,93.51,94.73,146000.0],["2019-11-29",94.28,95.11,93.03,93.21,65500.0],["2019-12-02",93.46,93.46,91.41,91.75,116000.0],["2019-12-03",90.8,93.41,90.26,92.89,200100.0],["2019-12-04",93.27,94.44,92.94,94.14,178600.0],["2019-12-05",93.95,94.59,93.31,93.8,186900.0],["2019-12-06",94.34,95.76,94.06,95.41,145600.0],["2019-12-09",95.15,95.85,93.49,93.77,138400.0],["2019-12-10",94.16,94.3,92.78,93.42,112700.0],["2019-12-11",93.42,93.9,92.08,92.79,85500.0],["2019-12-12",92.53,93.13,91.72,92.48,103700.0],["2019-12-13",92.54,93.82,90.88,91.52,135200.0],["2019-12-16",92.13,93.65,91.52,92.32,116300.0],["2019-12-17",92.16,93.31,91.61,91.89,89400.0],["2019-12-18",91.9,92.85,91.66,92.1,144800.0],["2019-12-19",92.39,92.92,91.19,92.22,124900.0],["2019-12-20",92.66,92.66,90.91,91.29,453200.0],["2019-12-23",91.55,92.65,90.6,92.18,180300.0],["2019-12-24",92.34,94.62,91.69,94.53,108600.0],["2019-12-26",94.17,95.37,94.17,95.08,92800.0],["2019-12-27",95.12,96.24,94.5,95.61,100700.0],["2019-12-30",95.55,96.3,94.51,96.3,81700.0],["2019-12-31",95.99,97.67,95.85,97.22,236100.0],["2020-01-02",97.44,97.45,94.2,95.07,186200.0],["2020-01-03",94.05,95.84,94.05,95.59,129200.0],["2020-01-06",95.01,97.23,93.76,96.44,126700.0],["2020-01-07",96.02,96.94,95.59,96.02,69700.0],["2020-01-08",95.64,97.35,95.64,97.26,84500.0],["2020-01-09",97.79,99.08,97.72,99.02,95100.0],["2020-01-10",99.75,99.9,98.27,99.85,86800.0],["2020-01-13",100.0,101.22,99.43,100.52,82500.0],["2020-01-14",100.16,101.18,99.26,99.59,68300.0],["2020-01-15",99.58,100.0,97.99,98.22,119100.0],["2020-01-16",98.19,98.56,97.22,98.0,127500.0],["2020-01-17",98.11,98.11,96.94,97.4,113400.0],["2020-01-21",96.94,99.13,96.7,97.93,170500.0],["2020-01-22",98.19,98.9,97.15,97.73,87600.0],["2020-01-23",97.51,97.75,95.55,96.22,103800.0],["2020-01-24",96.44,96.85,96.11,96.36,77700.0],["2020-01-27",95.85,97.02,95.36,96.61,88400.0],["2020-01-28",96.97,98.83,96.43,98.09,158600.0],["2020-01-29",98.0,99.5,97.48,97.66,115900.0],["2020-01-30",97.23,97.34,95.62,96.73,115600.0],["2020-01-31",96.55,96.75,94.08,94.34,105400.0],["2020-02-03",94.83,96.47,94.53,94.81,241600.0],["2020-02-04",95.73,97.9,95.73,97.05,163700.0],["2020-02-05",97.77,99.07,96.39,96.76,109100.0],["2020-02-06",96.96,100.39,96.49,99.18,121800.0],["2020-02-07",99.03,100.09,98.79,99.56,100600.0],["2020-02-10",99.57,100.05,99.06,100.0,66400.0],["2020-02-11",100.0,102.03,99.91,100.82,66900.0],["2020-02-12",101.35,102.3,100.37,101.6,77600.0],["2020-02-13",101.6,104.03,101.48,102.77,83200.0],["2020-02-14",103.17,104.09,102.44,103.82,81200.0],["2020-02-18",104.11,104.56,99.53,99.79,113600.0],["2020-02-19",100.09,100.34,99.59,99.67,70500.0],["2020-02-20",99.68,100.83,97.86,98.45,85500.0],["2020-02-21",98.51,98.51,97.12,98.16,114300.0],["2020-02-24",95.79,97.26,95.62,96.4,81100.0],["2020-02-25",96.77,98.27,93.59,93.62,97000.0],["2020-02-26",93.62,95.11,92.92,93.62,115700.0],["2020-02-27",92.24,92.4,88.99,89.55,174900.0],["2020-02-28",83.31,83.36,74.17,76.27,575000.0],["2020-03-02",75.75,82.37,75.75,82.08,229100.0],["2020-03-03",80.75,83.99,76.31,77.04,160900.0],["2020-03-04",77.12,78.22,75.46,77.61,166700.0],["2020-03-05",75.95,77.83,74.74,76.19,127900.0],["2020-03-06",74.17,76.86,74.06,76.4,117700.0],["2020-03-09",73.04,75.21,70.03,70.43,170500.0],["2020-03-10",72.76,73.0,68.44,70.51,230300.0],["2020-03-11",68.78,70.13,65.65,67.64,199000.0],["2020-03-12",63.28,65.62,60.67,60.83,209200.0],["2020-03-13",63.06,65.1,56.99,64.8,171500.0],["2020-03-16",58.36,62.45,52.74,53.0,164300.0],["2020-03-17",54.02,54.89,47.78,48.4,384900.0],["2020-03-18",51.43,66.14,43.13,65.57,374100.0],["2020-03-19",65.63,72.56,62.8,64.1,311300.0],["2020-03-20",64.69,68.89,49.34,57.5,450400.0],["2020-03-23",57.63,61.93,53.75,61.6,183400.0],["2020-03-24",64.37,67.2,62.5,66.49,190700.0],["2020-03-25",65.92,68.83,61.7,62.38,241100.0],["2020-03-26",63.36,70.0,63.36,70.0,165900.0],["2020-03-27",67.64,68.8,62.66,66.76,116600.0],["2020-03-30",66.92,70.82,66.92,69.01,105900.0],["2020-03-31",69.56,73.23,66.33,67.6,266800.0],["2020-04-01",64.36,67.81,62.56,65.29,124100.0],["2020-04-02",65.27,69.64,64.43,68.89,181100.0],["2020-04-03",69.08,72.02,67.56,71.53,182900.0],["2020-04-06",73.92,79.98,73.68,79.16,250600.0],["2020-04-07",81.53,83.64,77.57,78.41,304100.0],["2020-04-08",79.89,81.36,78.0,80.01,175100.0],["2020-04-09",81.66,83.89,79.81,81.76,249300.0],["2020-04-13",80.37,80.85,74.8,74.9,236300.0],["2020-04-14",76.78,77.67,74.63,77.01,122100.0],["2020-04-15",74.62,76.08,72.72,75.81,138900.0],["2020-04-16",76.17,77.75,74.66,75.29,130200.0],["2020-04-17",77.13,81.0,74.51,80.35,241700.0],["2020-04-20",78.77,80.77,77.39,79.4,132000.0],["2020-04-21",77.73,78.83,76.39,77.33,139500.0],["2020-04-22",78.5,79.41,77.25,77.88,138100.0],["2020-04-23",77.88,78.88,76.33,77.92,108500.0],["2020-04-24",78.02,78.21,76.68,77.16,110700.0],["2020-04-27",77.83,81.13,77.36,79.49,108100.0],["2020-04-28",80.86,80.86,78.05,78.69,171300.0],["2020-04-29",80.56,83.7,79.24,83.08,149800.0],["2020-04-30",81.66,85.1,79.87,81.02,115900.0],["2020-05-01",79.8,80.55,78.1,80.45,121400.0],["2020-05-04",80.27,80.27,73.79,73.92,193000.0],["2020-05-05",78.2,92.39,77.61,88.65,359000.0],["2020-05-06",89.22,89.28,83.0,83.37,143000.0],["2020-05-07",85.16,86.66,82.85,83.0,142900.0],["2020-05-08",84.22,84.43,81.82,82.61,104200.0],["2020-05-11",81.61,86.28,81.53,83.77,235800.0],["2020-05-12",84.42,85.21,82.25,82.34,121700.0],["2020-05-13",82.01,83.32,80.36,81.57,93300.0],["2020-05-14",80.24,80.94,77.62,80.81,104000.0],["2020-05-15",80.4,84.22,80.4,83.83,84700.0],["2020-05-18",86.41,90.77,85.82,89.93,113700.0],["2020-05-19",89.64,91.67,87.83,89.0,83200.0],["2020-05-20",90.65,93.63,89.41,90.85,134500.0],["2020-05-21",90.79,92.84,89.55,91.97,85600.0],["2020-05-22",92.01,93.19,89.01,92.98,98700.0],["2020-05-26",95.75,97.04,93.91,96.4,155800.0],["2020-05-27",97.43,97.98,92.22,97.37,153000.0],["2020-05-28",98.72,98.8,95.99,96.87,143700.0],["2020-05-29",96.48,99.58,95.41,98.96,172000.0],["2020-06-01",99.52,99.65,97.95,98.43,119300.0],["2020-06-02",99.04,100.0,96.54,98.93,112600.0],["2020-06-03",99.73,102.1,98.26,98.54,167600.0],["2020-06-04",97.69,99.06,96.56,98.65,107200.0],["2020-06-05",100.97,101.6,96.07,97.04,215200.0],["2020-06-08",98.22,99.47,96.58,97.3,193500.0],["2020-06-09",96.41,98.24,95.47,97.2,187400.0],["2020-06-10",97.39,97.47,94.02,95.26,62100.0],["2020-06-11",92.19,93.15,88.87,89.39,94800.0],["2020-06-12",91.97,92.98,88.36,91.1,90500.0],["2020-06-15",89.05,94.7,88.64,94.57,82600.0],["2020-06-16",97.16,98.09,95.18,96.14,108500.0],["2020-06-17",96.83,97.59,93.35,94.18,91300.0],["2020-06-18",93.12,94.13,92.03,92.51,120200.0],["2020-06-19",93.43,96.09,93.43,94.68,181200.0],["2020-06-22",93.89,94.24,91.5,94.06,84600.0],["2020-06-23",94.8,95.72,93.54,94.91,114000.0],["2020-06-24",93.64,94.68,91.61,91.72,66800.0],["2020-06-25",91.32,93.12,90.16,92.47,91800.0],["2020-06-26",92.47,93.63,88.61,89.1,327300.0],["2020-06-29",90.27,91.44,89.43,91.31,81700.0],["2020-06-30",90.97,92.91,90.09,92.56,50500.0],["2020-07-01",92.83,94.45,91.75,92.5,126700.0],["2020-07-02",93.97,94.8,91.64,92.14,99000.0],["2020-07-06",93.02,93.27,89.93,90.35,89700.0],["2020-07-07",89.58,92.84,88.51,91.07,146300.0],["2020-07-08",90.92,90.92,87.04,89.99,128100.0],["2020-07-09",89.31,90.98,88.39,89.64,88300.0],["2020-07-10",89.76,90.17,89.0,89.6,55600.0],["2020-07-13",90.53,92.19,87.12,87.22,151500.0],["2020-07-14",87.66,88.3,86.12,88.0,105800.0],["2020-07-15",89.76,93.54,87.86,92.33,319500.0],["2020-07-16",92.0,92.06,88.06,88.63,108900.0],["2020-07-17",88.64,89.0,86.93,88.0,102300.0],["2020-07-20",87.99,89.71,86.31,86.58,49000.0],["2020-07-21",87.53,89.48,86.77,89.27,91100.0],["2020-07-22",89.27,92.65,89.27,92.15,111100.0],["2020-07-23",92.12,95.0,92.12,94.9,98500.0],["2020-07-24",94.8,96.13,93.01,93.37,113400.0],["2020-07-27",93.45,95.0,92.97,94.85,51500.0],["2020-07-28",94.55,95.04,92.57,92.78,42200.0],["2020-07-29",93.18,97.53,93.18,96.93,89400.0],["2020-07-30",95.41,97.63,95.41,97.1,56100.0],["2020-07-31",97.23,97.54,95.02,96.41,80300.0],["2020-08-03",96.98,100.22,95.63,99.87,89100.0],["2020-08-04",99.68,99.68,96.04,96.81,66700.0],["2020-08-05",97.97,98.37,96.0,96.48,72100.0],["2020-08-06",96.49,97.68,95.68,97.11,73900.0],["2020-08-07",97.13,99.57,97.13,99.3,53000.0],["2020-08-10",99.37,103.84,98.77,101.32,200800.0],["2020-08-11",103.39,106.98,101.38,101.98,260500.0],["2020-08-12",102.46,102.46,97.75,98.19,172000.0],["2020-08-13",94.26,98.02,92.88,97.5,201500.0],["2020-08-14",97.5,97.5,94.61,94.72,113200.0],["2020-08-17",94.17,96.29,92.79,95.82,82400.0],["2020-08-18",95.86,96.99,95.54,96.69,90700.0],["2020-08-19",97.0,97.97,96.31,96.71,146600.0],["2020-08-20",96.0,97.39,95.84,96.56,127300.0],["2020-08-21",96.55,96.97,94.91,95.94,72100.0],["2020-08-24",96.55,96.55,91.75,92.29,108900.0],["2020-08-25",92.5,95.0,91.16,94.75,158400.0],["2020-08-26",94.42,94.45,93.0,93.27,90100.0],["2020-08-27",93.39,95.59,92.58,94.0,85700.0],["2020-08-28",94.26,95.35,93.48,94.68,69300.0],["2020-08-31",94.4,94.56,93.24,93.66,91100.0],["2020-09-01",93.06,93.91,92.43,92.99,92600.0],["2020-09-02",93.23,94.19,91.65,92.94,141900.0],["2020-09-03",92.79,93.38,88.64,89.01,135500.0],["2020-09-04",90.02,90.67,86.4,87.82,68700.0],["2020-09-08",87.09,89.36,86.4,88.87,138600.0],["2020-09-09",89.37,92.26,89.05,92.25,88900.0],["2020-09-10",92.7,93.29,91.6,92.26,118900.0],["2020-09-11",92.88,94.63,91.57,93.75,79300.0],["2020-09-14",94.16,94.93,93.26,93.88,142000.0],["2020-09-15",94.79,96.4,94.64,95.25,80100.0],["2020-09-16",95.97,98.63,95.97,96.14,135800.0],["2020-09-17",94.89,96.14,94.2,96.08,76100.0],["2020-09-18",96.85,97.42,94.64,96.33,342000.0],["2020-09-21",93.96,95.3,92.6,94.43,129300.0],["2020-09-22",94.58,95.21,91.82,94.89,120200.0],["2020-09-23",95.03,95.04,90.89,91.58,105800.0],["2020-09-24",90.83,92.74,89.41,89.88,90800.0],["2020-09-25",89.88,93.42,89.88,93.15,85500.0],["2020-09-28",94.12,95.7,93.02,93.67,74100.0],["2020-09-29",93.36,94.33,91.9,93.37,75400.0],["2020-09-30",93.07,95.45,93.07,94.51,94200.0],["2020-10-01",95.31,97.75,94.2,97.63,110300.0],["2020-10-02",96.08,97.69,94.2,95.05,79200.0],["2020-10-05",95.98,98.04,95.58,97.42,58800.0],["2020-10-06",98.08,98.53,96.34,96.67,79300.0],["2020-10-07",97.57,97.79,96.34,96.46,127700.0],["2020-10-08",97.46,98.65,96.03,96.22,85200.0],["2020-10-09",97.04,98.25,95.63,96.55,194200.0],["2020-10-12",97.42,98.54,97.13,98.37,89100.0],["2020-10-13",97.97,101.0,97.62,100.76,95200.0],["2020-10-14",101.27,104.02,101.0,102.03,125300.0],["2020-10-15",101.25,103.24,99.74,102.69,67800.0],["2020-10-16",102.13,103.78,101.76,102.53,47500.0],["2020-10-19",102.79,103.49,100.23,100.52,60000.0],["2020-10-20",101.41,102.12,100.57,100.88,77400.0],["2020-10-21",100.95,101.58,100.09,100.91,66600.0],["2020-10-22",101.19,104.08,100.07,103.93,106400.0],["2020-10-23",103.53,104.66,99.97,101.16,62400.0],["2020-10-26",100.04,101.57,99.27,100.98,102200.0],["2020-10-27",101.11,103.75,98.85,102.34,57500.0],["2020-10-28",100.7,100.7,99.03,99.22,43500.0],["2020-10-29",98.96,99.88,97.57,98.71,81300.0],["2020-10-30",98.41,99.26,96.23,97.57,69900.0],["2020-11-02",98.57,102.03,97.72,101.07,95000.0],["2020-11-03",105.65,117.77,101.0,109.16,326600.0],["2020-11-04",109.27,111.02,107.72,108.89,130200.0],["2020-11-05",109.0,109.97,103.45,105.83,106000.0],["2020-11-06",106.72,109.46,104.65,107.59,100400.0],["2020-11-09",112.47,113.63,101.24,101.46,141700.0],["2020-11-10",102.81,103.15,97.82,100.16,102300.0],["2020-11-11",100.84,104.69,98.54,103.39,156400.0],["2020-11-12",103.76,104.76,97.73,99.86,102800.0],["2020-11-13",99.94,102.08,99.18,101.07,60100.0],["2020-11-16",101.91,102.26,97.95,100.07,92400.0],["2020-11-17",99.34,100.53,99.05,99.7,120600.0],["2020-11-18",100.36,101.77,95.81,96.55,114000.0],["2020-11-19",96.93,99.33,93.67,95.42,122000.0],["2020-11-20",94.45,96.32,94.35,95.49,55000.0],["2020-11-23",95.23,98.01,95.08,97.15,133100.0],["2020-11-24",97.44,101.98,95.49,95.83,125000.0],["2020-11-25",96.06,96.9,93.5,96.06,219900.0],["2020-11-27",96.42,96.48,95.1,96.25,44400.0],["2020-11-30",95.56,99.64,95.41,99.25,135300.0],["2020-12-01",99.99,102.56,98.46,101.66,139700.0],["2020-12-02",101.67,102.87,100.38,102.01,84300.0],["2020-12-03",102.7,102.79,100.82,101.06,44900.0],["2020-12-04",101.89,104.87,101.37,104.37,112300.0],["2020-12-07",104.56,105.92,104.39,105.77,118900.0],["2020-12-08",103.0,106.28,101.91,105.38,252700.0],["2020-12-09",105.11,107.38,103.25,104.28,136000.0],["2020-12-10",103.85,106.0,103.75,105.05,59100.0],["2020-12-11",104.45,105.86,103.07,104.78,70900.0],["2020-12-14",105.85,105.92,103.46,103.46,54700.0],["2020-12-15",104.16,108.21,103.75,107.79,95400.0],["2020-12-16",108.55,109.91,107.93,109.29,65900.0],["2020-12-17",109.55,112.56,109.55,112.56,53600.0],["2020-12-18",113.52,116.08,111.12,115.16,317400.0],["2020-12-21",114.1,115.49,111.69,112.99,128000.0],["2020-12-22",112.95,115.3,112.85,114.74,110000.0],["2020-12-23",115.0,116.2,113.28,115.01,101600.0],["2020-12-24",115.81,116.31,114.08,115.24,37900.0],["2020-12-28",116.07,117.53,115.08,117.12,71900.0],["2020-12-29",117.07,117.61,114.01,116.01,87700.0],["2020-12-30",116.17,116.69,115.56,116.02,49200.0],["2020-12-31",115.81,117.99,114.97,117.09,61700.0],["2021-01-04",117.63,117.66,115.23,116.26,96700.0],["2021-01-05",115.49,116.42,114.49,114.67,169900.0],["2021-01-06",114.13,121.56,113.27,119.74,192500.0],["2021-01-07",120.15,123.58,120.15,123.49,83400.0],["2021-01-08",123.49,123.82,120.55,121.67,87500.0],["2021-01-11",120.97,122.5,119.22,121.1,89100.0],["2021-01-12",120.16,123.29,119.99,121.46,52500.0],["2021-01-13",121.85,121.85,119.37,120.27,88400.0],["2021-01-14",121.49,122.09,119.81,121.33,102800.0],["2021-01-15",120.73,121.76,118.02,120.43,99500.0],["2021-01-19",121.57,122.01,119.05,121.47,104100.0],["2021-01-20",122.23,125.52,121.52,124.95,77500.0],["2021-01-21",125.49,125.97,123.31,124.4,86500.0],["2021-01-22",124.23,127.99,121.45,127.8,74900.0],["2021-01-25",127.57,128.54,122.86,127.46,151100.0],["2021-01-26",128.8,128.8,123.7,124.13,67100.0],["2021-01-27",123.04,123.04,115.42,115.75,119600.0],["2021-01-28",115.38,117.31,111.21,113.91,119000.0],["2021-01-29",113.52,115.34,111.64,112.55,59800.0],["2021-02-01",112.55,114.65,112.13,114.57,76700.0],["2021-02-02",115.08,119.12,114.89,118.21,73700.0],["2021-02-03",118.86,119.87,115.43,118.56,45200.0],["2021-02-04",119.28,122.87,118.15,120.81,53400.0],["2021-02-05",122.05,124.1,119.48,124.1,64500.0],["2021-02-08",125.33,129.01,124.15,126.69,107900.0],["2021-02-09",127.1,127.1,125.48,126.03,54900.0],["2021-02-10",126.8,127.74,124.57,125.05,55800.0],["2021-02-11",125.48,126.14,123.25,123.75,74800.0],["2021-02-12",123.32,124.0,122.27,123.17,90500.0],["2021-02-16",123.52,123.52,120.15,121.49,65900.0],["2021-02-17",120.21,121.49,119.23,119.71,61300.0],["2021-02-18",119.15,119.15,115.45,116.82,112000.0],["2021-02-19",116.9,118.2,115.86,117.61,80400.0],["2021-02-22",116.78,116.78,113.46,115.52,35800.0],["2021-02-23",115.23,116.09,112.38,115.09,72000.0],["2021-02-24",115.46,121.99,114.23,121.31,99000.0],["2021-02-25",120.66,121.51,113.0,113.26,92700.0],["2021-02-26",113.3,113.35,101.75,107.57,175600.0],["2021-03-01",108.09,108.38,101.75,102.46,125100.0],["2021-03-02",100.58,105.11,100.07,104.13,169600.0],["2021-03-03",102.63,103.43,97.28,97.73,130700.0],["2021-03-04",97.12,99.29,92.02,93.01,94900.0],["2021-03-05",93.06,93.98,88.67,93.83,117900.0],["2021-03-08",94.61,97.04,93.88,96.19,103400.0],["2021-03-09",98.84,103.12,97.01,102.73,131900.0],["2021-03-10",104.65,107.09,103.38,103.38,78700.0],["2021-03-11",104.06,104.38,101.64,102.36,136000.0],["2021-03-12",101.87,106.64,101.87,106.25,155900.0],["2021-03-15",105.8,108.74,105.7,107.82,78700.0],["2021-03-16",108.24,108.24,103.27,104.8,69500.0],["2021-03-17",104.49,106.7,103.14,106.35,86500.0],["2021-03-18",104.86,107.53,104.86,107.17,62900.0],["2021-03-19",107.56,109.98,106.78,109.48,222900.0],["2021-03-22",110.0,112.39,108.79,109.52,73500.0],["2021-03-23",109.0,109.48,103.76,107.69,119200.0],["2021-03-24",108.01,108.93,105.48,105.48,88000.0],["2021-03-25",105.45,105.45,103.03,104.44,74700.0],["2021-03-26",104.6,107.6,104.1,107.6,55900.0],["2021-03-29",107.76,109.74,105.01,105.16,57600.0],["2021-03-30",104.61,106.63,103.5,105.59,64000.0],["2021-03-31",106.0,108.58,104.58,104.59,104100.0],["2021-04-01",104.95,108.04,104.5,106.49,86700.0],["2021-04-05",107.32,107.4,105.73,106.51,63100.0],["2021-04-06",105.94,106.37,104.14,104.51,80200.0],["2021-04-07",104.51,105.03,102.59,102.98,87800.0],["2021-04-08",103.84,105.34,102.55,105.34,69900.0],["2021-04-09",105.0,107.49,104.74,106.84,44300.0],["2021-04-12",107.08,107.68,105.53,106.0,36100.0],["2021-04-13",105.2,106.85,104.78,106.47,57400.0],["2021-04-14",106.19,107.76,104.55,104.94,32400.0],["2021-04-15",105.53,108.56,105.5,108.46,45900.0],["2021-04-16",109.19,109.76,107.86,108.35,40200.0],["2021-04-19",109.0,109.24,106.66,107.26,94000.0],["2021-04-20",106.78,108.18,105.86,105.9,49400.0],["2021-04-21",105.61,108.25,105.61,108.25,50900.0],["2021-04-22",108.07,109.8,107.33,109.11,81300.0],["2021-04-23",109.45,111.59,108.71,110.22,74500.0],["2021-04-26",109.4,110.36,107.16,107.37,38900.0],["2021-04-27",106.99,108.28,106.36,107.26,48800.0],["2021-04-28",107.59,110.6,107.59,110.13,61300.0],["2021-04-29",110.53,110.53,107.16,108.59,85100.0],["2021-04-30",107.43,110.32,105.25,105.8,67700.0],["2021-05-03",106.25,107.49,103.59,105.07,156800.0],["2021-05-04",104.3,104.3,94.35,98.83,382300.0],["2021-05-05",98.49,99.05,91.3,92.87,259000.0],["2021-05-06",93.08,95.42,91.14,94.22,255500.0],["2021-05-07",94.62,98.99,94.53,97.27,75800.0],["2021-05-10",97.36,98.66,95.81,96.3,63200.0],["2021-05-11",94.24,98.28,94.24,97.18,59100.0],["2021-05-12",96.24,97.51,95.47,96.33,64400.0],["2021-05-13",96.66,97.42,91.03,91.96,116500.0],["2021-05-14",92.87,96.69,92.25,95.87,57100.0],["2021-05-17",95.51,97.68,93.86,94.39,96600.0],["2021-05-18",94.78,96.3,94.78,95.0,86900.0],["2021-05-19",94.0,95.33,92.58,95.14,53800.0],["2021-05-20",95.4,95.92,94.39,95.72,44300.0],["2021-05-21",96.09,96.42,94.45,94.48,56400.0],["2021-05-24",94.77,95.81,94.53,94.62,63700.0],["2021-05-25",94.68,95.97,94.32,95.02,121000.0],["2021-05-26",94.82,96.84,94.32,95.87,68700.0],["2021-05-27",96.35,96.74,95.08,96.0,93700.0],["2021-05-28",96.43,96.57,95.2,96.17,81200.0],["2021-06-01",95.93,96.44,94.31,95.44,93000.0],["2021-06-02",95.77,95.77,94.45,95.27,59200.0],["2021-06-03",94.67,95.51,92.73,94.43,74300.0],["2021-06-04",94.9,95.61,94.15,94.91,35900.0],["2021-06-07",94.99,95.94,94.32,94.8,131500.0],["2021-06-08",95.47,95.47,94.34,94.6,85400.0],["2021-06-09",95.1,95.5,91.94,92.18,136200.0],["2021-06-10",92.71,93.28,91.31,92.21,98000.0],["2021-06-11",92.13,93.34,90.12,90.97,77000.0],["2021-06-14",90.97,91.49,89.03,90.87,126600.0],["2021-06-15",90.82,91.16,87.89,87.9,101700.0],["2021-06-16",87.9,89.46,84.18,84.38,235600.0],["2021-06-17",84.46,86.56,83.16,84.16,171100.0],["2021-06-18",82.97,83.16,80.32,80.75,149100.0],["2021-06-21",83.11,85.07,82.53,84.35,403900.0],["2021-06-22",84.5,85.44,83.92,84.0,229500.0],["2021-06-23",84.42,85.95,84.2,85.0,380200.0],["2021-06-24",85.25,87.17,85.25,86.62,184100.0],["2021-06-25",87.0,88.26,86.28,88.06,426500.0],["2021-06-28",88.07,88.54,85.43,86.11,110800.0],["2021-06-29",86.34,87.57,86.08,87.5,118800.0],["2021-06-30",88.35,88.35,86.81,87.24,176600.0],["2021-07-01",87.47,89.22,87.33,89.0,137900.0],["2021-07-02",89.37,89.68,87.84,88.89,68700.0],["2021-07-06",89.0,89.0,86.13,86.5,400600.0],["2021-07-07",86.65,87.69,84.83,85.6,75100.0],["2021-07-08",84.04,84.27,83.21,83.65,123500.0],["2021-07-09",84.66,85.28,84.58,84.64,96500.0],["2021-07-12",84.55,86.35,83.84,86.32,144500.0],["2021-07-13",86.63,87.78,84.5,84.51,67100.0],["2021-07-14",84.81,84.81,82.4,82.5,64800.0],["2021-07-15",81.86,82.23,80.97,82.11,61000.0],["2021-07-16",82.9,84.11,82.78,82.84,103900.0],["2021-07-19",81.38,83.58,80.64,82.1,107700.0],["2021-07-20",82.75,85.33,82.52,83.95,128800.0],["2021-07-21",84.33,84.88,83.7,84.06,110600.0],["2021-07-22",84.24,84.46,82.2,82.64,66800.0],["2021-07-23",82.45,84.73,82.28,84.65,66600.0],["2021-07-26",84.8,85.0,83.01,83.59,63400.0],["2021-07-27",82.92,83.68,82.51,83.0,45800.0],["2021-07-28",83.91,83.91,82.52,83.33,66800.0],["2021-07-29",83.64,84.47,82.81,83.81,49600.0],["2021-07-30",83.23,86.8,83.23,86.79,129400.0],["2021-08-02",86.86,87.67,84.56,85.11,116000.0],["2021-08-03",89.0,96.06,88.0,94.7,314300.0],["2021-08-04",92.86,94.64,90.66,92.0,163900.0],["2021-08-05",92.68,92.68,88.77,89.42,97300.0],["2021-08-06",89.56,91.5,88.66,91.4,116700.0],["2021-08-09",91.39,93.16,90.17,93.02,114200.0],["2021-08-10",92.78,92.98,87.8,90.23,135500.0],["2021-08-11",90.23,91.33,88.93,90.94,65600.0],["2021-08-12",91.11,92.19,89.74,91.25,54500.0],["2021-08-13",91.46,91.9,89.89,90.19,51900.0],["2021-08-16",89.58,91.25,88.52,90.38,68200.0],["2021-08-17",90.23,91.0,89.49,90.73,41600.0],["2021-08-18",90.4,91.75,90.26,90.6,79000.0],["2021-08-19",90.02,91.13,86.59,86.72,103100.0],["2021-08-20",86.33,87.74,85.36,87.57,74500.0],["2021-08-23",88.17,89.62,87.54,88.26,58300.0],["2021-08-24",88.51,90.04,87.69,89.78,71000.0],["2021-08-25",89.91,91.87,88.84,89.91,49800.0],["2021-08-26",90.2,90.2,88.53,89.12,53300.0],["2021-08-27",89.22,92.11,89.22,90.49,81700.0],["2021-08-30",90.96,90.96,89.5,89.95,44400.0],["2021-08-31",89.51,90.54,89.33,89.92,97500.0],["2021-09-01",91.59,91.59,88.73,90.24,61000.0],["2021-09-02",90.57,92.76,90.57,92.17,55200.0],["2021-09-03",91.73,91.73,89.62,90.25,49900.0],["2021-09-07",90.17,90.3,88.77,88.84,56100.0],["2021-09-08",88.5,89.46,88.04,88.86,40500.0],["2021-09-09",88.72,89.63,87.91,87.91,49700.0],["2021-09-10",88.22,88.22,84.98,86.53,71200.0],["2021-09-13",87.2,87.58,86.04,87.14,49900.0],["2021-09-14",87.7,88.1,85.72,85.75,84500.0],["2021-09-15",85.59,86.85,84.79,86.5,88400.0],["2021-09-16",86.84,88.53,85.02,85.02,101200.0],["2021-09-17",85.22,86.82,84.98,86.56,206100.0],["2021-09-20",84.43,86.07,81.72,82.76,85600.0],["2021-09-21",83.5,84.76,82.64,83.69,80400.0],["2021-09-22",84.6,85.08,83.35,83.84,42700.0],["2021-09-23",84.24,85.48,84.0,84.55,52600.0],["2021-09-24",84.02,84.61,82.31,83.02,68400.0],["2021-09-27",82.88,86.86,82.88,85.83,89200.0],["2021-09-28",85.42,85.59,82.47,82.64,112100.0],["2021-09-29",83.17,83.37,81.91,82.27,71100.0],["2021-09-30",82.69,83.0,79.66,79.75,74700.0],["2021-10-01",80.49,81.03,76.11,78.96,199800.0],["2021-10-04",78.87,79.62,76.91,77.03,90000.0],["2021-10-05",76.87,77.72,75.1,75.74,117100.0],["2021-10-06",75.15,75.38,73.23,74.59,101300.0],["2021-10-07",75.31,76.54,74.35,74.72,75400.0],["2021-10-08",74.94,76.47,74.15,75.13,65500.0],["2021-10-11",75.38,75.38,73.06,73.22,83500.0],["2021-10-12",73.62,75.89,73.28,75.43,113000.0],["2021-10-13",75.46,78.06,75.46,76.66,97600.0],["2021-10-14",76.93,78.17,76.17,77.0,55000.0],["2021-10-15",78.51,78.86,76.98,77.0,63800.0],["2021-10-18",76.5,77.44,75.42,77.0,147700.0],["2021-10-19",77.4,78.27,76.9,77.2,109000.0],["2021-10-20",77.47,79.39,77.37,78.39,98800.0],["2021-10-21",78.54,79.61,78.16,79.5,122000.0],["2021-10-22",79.58,82.55,79.58,82.0,127500.0],["2021-10-25",82.0,82.86,81.22,82.0,117300.0],["2021-10-26",82.05,82.39,81.09,82.0,99700.0],["2021-10-27",81.6,84.02,80.61,83.56,117200.0],["2021-10-28",83.96,87.7,83.96,87.49,114800.0],["2021-10-29",88.5,94.18,87.2,93.5,286800.0],["2021-11-01",95.0,97.85,93.0,96.0,223700.0],["2021-11-02",90.01,97.24,89.85,93.04,257600.0],["2021-11-03",93.5,98.83,93.02,98.68,206000.0],["2021-11-04",99.99,102.24,98.05,101.11,220600.0],["2021-11-05",102.32,104.96,101.16,102.03,175200.0],["2021-11-08",101.84,104.75,101.31,103.64,87800.0],["2021-11-09",103.64,106.35,102.6,105.32,99300.0],["2021-11-10",104.85,108.11,104.66,105.9,130400.0],["2021-11-11",106.11,106.11,104.03,105.18,84000.0],["2021-11-12",105.2,105.2,102.37,102.87,86000.0],["2021-11-15",103.16,104.48,102.42,102.89,69300.0],["2021-11-16",98.55,103.57,98.55,102.44,90900.0],["2021-11-17",101.75,103.09,101.24,102.84,111700.0],["2021-11-18",103.07,103.85,101.85,103.58,124900.0],["2021-11-19",103.12,103.8,100.06,100.37,76400.0],["2021-11-22",101.09,104.77,98.6,102.86,163700.0],["2021-11-23",103.16,103.31,99.86,101.89,95800.0],["2021-11-24",101.84,102.14,99.59,100.02,116800.0],["2021-11-26",97.53,98.13,90.92,91.39,89200.0],["2021-11-29",93.39,93.39,88.56,88.71,98100.0],["2021-11-30",88.03,88.93,86.29,87.22,133000.0],["2021-12-01",88.84,91.21,85.0,85.21,91800.0],["2021-12-02",85.51,89.0,84.5,88.75,87000.0],["2021-12-03",88.47,88.71,83.78,84.68,112800.0],["2021-12-06",85.81,90.6,85.81,89.51,89600.0],["2021-12-07",90.82,94.85,90.82,92.19,83400.0],["2021-12-08",92.43,93.67,91.67,93.23,45000.0],["2021-12-09",92.04,93.5,91.29,91.54,48300.0],["2021-12-10",92.08,94.16,90.64,91.85,54400.0],["2021-12-13",91.3,92.54,90.18,91.0,70400.0],["2021-12-14",90.71,92.8,89.49,90.9,64300.0],["2021-12-15",90.44,91.18,88.22,91.01,87100.0],["2021-12-16",91.85,93.36,86.25,86.98,79900.0],["2021-12-17",87.45,91.75,86.81,90.67,542300.0],["2021-12-20",89.75,89.75,85.43,87.76,79300.0],["2021-12-21",88.79,91.47,88.36,89.94,67200.0],["2021-12-22",91.68,91.68,90.02,91.37,51700.0],["2021-12-23",91.68,93.82,91.17,93.31,47300.0],["2021-12-27",93.79,95.5,92.9,95.36,57000.0],["2021-12-28",95.4,96.1,91.3,93.65,49500.0],["2021-12-29",93.96,95.35,92.65,93.78,40400.0],["2021-12-30",93.92,94.81,93.14,93.37,42900.0],["2021-12-31",93.69,94.42,92.34,93.51,62600.0],["2022-01-03",94.2,95.75,92.07,93.6,96400.0],["2022-01-04",93.71,96.96,90.92,90.93,61200.0],["2022-01-05",91.35,93.34,88.52,88.68,73600.0],["2022-01-06",88.64,89.57,87.03,87.63,61500.0],["2022-01-07",88.04,89.06,85.58,85.78,37300.0],["2022-01-10",85.46,87.37,82.68,87.06,45500.0],["2022-01-11",87.46,87.79,86.16,87.2,52400.0],["2022-01-12",87.31,88.33,84.64,84.64,48900.0],["2022-01-13",84.83,86.64,83.98,84.94,39800.0],["2022-01-14",84.37,85.13,82.55,85.05,103200.0],["2022-01-18",84.34,84.61,80.11,80.49,76300.0],["2022-01-19",80.92,80.94,78.0,79.24,111300.0],["2022-01-20",79.5,81.75,78.88,79.16,63300.0],["2022-01-21",78.3,79.96,77.06,77.24,66000.0],["2022-01-24",76.23,80.36,74.88,80.03,78200.0],["2022-01-25",78.93,79.05,76.0,77.77,70000.0],["2022-01-26",78.5,79.17,74.55,75.8,59100.0],["2022-01-27",76.24,76.24,73.38,73.5,52000.0],["2022-01-28",73.35,76.42,72.0,76.19,95200.0],["2022-01-31",76.03,80.01,75.89,79.83,117700.0],["2022-02-01",79.74,80.54,77.28,80.02,216400.0],["2022-02-02",80.61,80.82,77.41,77.79,81700.0],["2022-02-03",77.09,77.41,75.59,75.83,93100.0],["2022-02-04",75.5,76.86,74.13,76.3,87700.0],["2022-02-07",76.29,77.22,74.28,74.62,73700.0],["2022-02-08",74.43,76.8,74.28,76.49,88800.0],["2022-02-09",77.45,79.27,76.94,77.07,129300.0],["2022-02-10",75.75,78.14,75.75,76.41,102500.0],["2022-02-11",76.67,77.3,74.59,75.78,63200.0],["2022-02-14",76.05,76.07,73.71,75.15,76600.0],["2022-02-15",76.34,77.53,75.53,76.9,86400.0],["2022-02-16",77.18,77.18,75.14,76.52,48500.0],["2022-02-17",76.11,76.85,73.4,73.58,68800.0],["2022-02-18",73.43,75.02,71.54,71.84,102400.0],["2022-02-22",71.16,72.41,70.57,71.43,98900.0],["2022-02-23",71.89,72.05,70.0,70.43,178700.0],["2022-02-24",68.7,75.22,68.57,75.15,165600.0],["2022-02-25",70.37,85.44,70.37,84.84,162800.0],["2022-02-28",83.07,85.59,82.88,85.04,103400.0],["2022-03-01",84.65,85.95,82.37,84.83,92600.0],["2022-03-02",84.23,85.52,78.42,81.29,98800.0],["2022-03-03",80.75,81.05,79.3,80.43,102400.0],["2022-03-04",79.66,82.11,77.78,81.77,86300.0],["2022-03-07",81.78,81.78,80.16,80.58,54400.0],["2022-03-08",80.51,83.52,80.15,80.61,80300.0],["2022-03-09",82.22,83.7,80.85,81.03,50300.0],["2022-03-10",79.49,80.67,78.92,80.59,33400.0],["2022-03-11",81.12,81.55,77.95,78.16,64100.0],["2022-03-14",78.16,78.71,74.2,74.5,74300.0],["2022-03-15",75.45,76.29,73.91,75.92,61800.0],["2022-03-16",77.08,78.47,76.06,78.23,103400.0],["2022-03-17",77.7,81.35,77.33,81.3,61100.0],["2022-03-18",82.05,82.33,79.88,81.35,130100.0],["2022-03-21",81.32,82.0,79.11,79.94,42600.0],["2022-03-22",79.89,81.82,79.63,80.91,63700.0],["2022-03-23",80.1,80.49,78.37,79.95,49200.0],["2022-03-24",80.71,82.14,79.55,81.44,64800.0],["2022-03-25",81.61,82.37,80.75,81.53,41800.0],["2022-03-28",81.75,83.02,81.09,82.98,31700.0],["2022-03-29",84.43,89.3,84.0,88.4,191100.0],["2022-03-30",88.09,90.94,87.18,90.33,120700.0],["2022-03-31",90.77,94.99,90.72,93.29,123700.0],["2022-04-01",92.94,94.38,88.62,90.83,101700.0],["2022-04-04",90.89,90.89,87.13,87.9,56200.0],["2022-04-05",87.82,88.56,85.55,86.12,39800.0],["2022-04-06",85.23,86.79,84.29,86.07,55500.0],["2022-04-07",86.1,90.09,86.1,89.34,71400.0],["2022-04-08",88.96,91.71,88.96,89.3,92300.0],["2022-04-11",89.11,90.45,88.63,88.79,130100.0],["2022-04-12",87.34,89.41,85.94,86.84,90300.0],["2022-04-13",87.98,89.15,87.49,88.82,56900.0],["2022-04-14",88.81,89.47,88.44,89.46,61100.0],["2022-04-18",88.99,90.32,88.44,89.18,52400.0],["2022-04-19",88.92,92.38,88.92,90.35,52400.0],["2022-04-20",91.37,92.58,89.99,92.0,44400.0],["2022-04-21",92.28,92.99,90.33,90.34,51800.0],["2022-04-22",90.25,91.39,83.59,85.12,91900.0],["2022-04-25",83.96,88.68,83.96,88.61,92600.0],["2022-04-26",87.39,88.28,85.79,86.01,64300.0],["2022-04-27",85.94,86.5,83.72,84.4,52900.0],["2022-04-28",85.49,85.74,81.42,84.88,59800.0],["2022-04-29",84.62,85.91,83.53,84.28,64800.0],["2022-05-02",84.41,85.6,82.75,84.31,160700.0],["2022-05-03",84.01,84.47,78.85,82.34,142700.0],["2022-05-04",82.88,85.8,82.4,85.32,133900.0],["2022-05-05",84.73,84.73,79.6,80.49,94000.0],["2022-05-06",80.68,81.06,78.62,80.29,58500.0],["2022-05-09",79.45,79.6,77.27,78.39,72200.0],["2022-05-10",79.5,80.88,77.68,80.75,69700.0],["2022-05-11",80.38,81.78,77.85,78.05,65900.0],["2022-05-12",77.55,82.07,77.25,81.82,73600.0],["2022-05-13",82.4,83.69,81.02,81.54,79200.0],["2022-05-16",81.67,82.88,80.81,81.93,47600.0],["2022-05-17",83.24,83.84,82.12,83.14,42000.0],["2022-05-18",82.19,82.38,80.9,81.74,79700.0],["2022-05-19",81.07,84.41,81.07,83.09,84700.0],["2022-05-20",83.83,84.71,81.9,84.54,107100.0],["2022-05-23",85.1,85.88,83.0,83.52,112400.0],["2022-05-24",82.57,85.51,82.55,85.18,82000.0],["2022-05-25",84.61,86.98,84.08,85.95,64600.0],["2022-05-26",86.16,88.01,85.12,85.47,70000.0],["2022-05-27",85.44,87.82,83.73,83.83,73100.0],["2022-05-31",83.54,85.67,82.1,83.5,100600.0],["2022-06-01",83.76,84.98,80.21,80.73,70900.0],["2022-06-02",81.09,84.49,81.04,83.74,56600.0],["2022-06-03",82.76,83.23,81.38,82.56,53700.0],["2022-06-06",83.6,84.34,82.71,83.04,35400.0],["2022-06-07",82.21,83.75,81.91,83.71,33300.0],["2022-06-08",82.99,83.59,81.4,81.69,32100.0],["2022-06-09",81.17,82.12,80.62,81.02,35700.0],["2022-06-10",79.66,81.87,79.66,81.41,35600.0],["2022-06-13",79.43,79.78,77.43,78.25,49700.0],["2022-06-14",78.21,78.21,75.29,77.15,68200.0],["2022-06-15",77.81,79.28,77.13,78.23,54300.0],["2022-06-16",76.56,77.01,75.55,76.83,57000.0],["2022-06-17",77.23,79.35,76.68,77.81,74600.0],["2022-06-21",75.0,76.83,73.66,75.3,100200.0],["2022-06-22",74.83,78.93,74.83,78.29,81600.0],["2022-06-23",78.25,81.73,77.83,81.73,66500.0],["2022-06-24",82.58,86.32,82.53,86.18,129100.0],["2022-06-27",86.86,87.1,85.04,87.03,142800.0],["2022-06-28",87.18,87.46,82.93,83.12,88000.0],["2022-06-29",84.93,86.43,82.45,85.06,110500.0],["2022-06-30",84.1,87.88,82.49,83.28,88800.0],["2022-07-01",82.62,84.77,81.46,84.62,85600.0],["2022-07-05",83.68,85.49,82.09,84.99,103300.0],["2022-07-06",85.01,85.29,83.03,84.18,45400.0],["2022-07-07",84.62,87.26,84.62,87.15,50100.0],["2022-07-08",86.35,88.72,86.02,87.63,50100.0],["2022-07-11",87.14,89.38,86.42,88.2,56500.0],["2022-07-12",87.98,88.58,85.65,86.45,62800.0],["2022-07-13",85.2,87.76,85.11,86.39,54100.0],["2022-07-14",85.6,88.52,85.0,88.38,43400.0],["2022-07-15",89.78,90.51,88.99,89.94,91600.0],["2022-07-18",90.13,90.76,88.45,89.86,83600.0],["2022-07-19",90.17,93.26,90.17,92.04,81100.0],["2022-07-20",92.36,94.05,91.57,92.03,102100.0],["2022-07-21",91.75,95.23,91.0,95.23,61000.0],["2022-07-22",95.23,95.39,93.43,93.9,63300.0],["2022-07-25",93.9,94.49,92.68,93.69,57100.0],["2022-07-26",93.79,94.53,91.93,93.86,63000.0],["2022-07-27",94.83,95.92,93.26,94.95,65900.0],["2022-07-28",94.92,94.92,92.63,93.9,50000.0],["2022-07-29",93.82,93.87,92.19,92.81,59300.0],["2022-08-01",92.9,96.19,92.1,95.19,119800.0],["2022-08-02",96.22,98.81,94.57,95.69,119400.0],["2022-08-03",95.83,97.33,92.68,95.18,85000.0],["2022-08-04",94.5,95.55,92.65,92.69,117500.0],["2022-08-05",92.53,93.37,91.58,93.36,63400.0],["2022-08-08",93.56,94.93,92.56,93.39,53700.0],["2022-08-09",92.92,94.17,92.57,93.38,67900.0],["2022-08-10",94.25,94.25,92.0,93.91,67400.0],["2022-08-11",94.24,94.84,93.18,93.19,54600.0],["2022-08-12",93.54,94.89,93.1,94.41,62000.0],["2022-08-15",94.3,96.24,93.75,96.17,57500.0],["2022-08-16",96.15,96.15,94.9,95.85,60000.0],["2022-08-17",94.88,94.88,93.81,94.61,43200.0],["2022-08-18",95.02,95.67,94.11,95.49,50500.0],["2022-08-19",95.12,97.42,94.44,96.23,67000.0],["2022-08-22",95.24,97.19,95.12,96.08,58500.0],["2022-08-23",96.02,96.68,93.43,93.55,77100.0],["2022-08-24",93.35,94.96,91.46,91.75,89700.0],["2022-08-25",91.98,94.45,91.04,93.56,71600.0],["2022-08-26",93.76,93.76,89.66,89.99,60000.0],["2022-08-29",89.25,90.12,87.74,89.0,53200.0],["2022-08-30",89.15,89.67,88.37,88.44,70900.0],["2022-08-31",88.77,89.82,88.77,89.22,83600.0],["2022-09-01",88.48,89.0,85.0,87.28,103100.0],["2022-09-02",88.21,89.56,87.22,87.92,80700.0],["2022-09-06",87.72,88.56,85.64,87.93,120600.0],["2022-09-07",87.72,91.81,87.46,91.64,101500.0],["2022-09-08",91.22,93.82,91.22,93.65,64800.0],["2022-09-09",94.1,94.43,92.86,93.56,57700.0],["2022-09-12",93.36,94.75,92.53,93.86,62200.0],["2022-09-13",92.71,93.27,90.55,91.62,68700.0],["2022-09-14",91.74,91.92,90.45,91.04,59900.0],["2022-09-15",91.04,92.3,90.67,91.44,51800.0],["2022-09-16",90.62,92.66,89.24,92.32,206600.0],["2022-09-19",91.36,92.61,90.31,92.31,65500.0],["2022-09-20",91.5,92.36,90.54,92.06,82100.0],["2022-09-21",92.88,94.58,91.95,93.22,120500.0],["2022-09-22",92.86,92.86,89.96,91.22,186100.0],["2022-09-23",90.88,90.92,88.25,89.35,73700.0],["2022-09-26",88.86,92.49,88.46,91.95,95300.0],["2022-09-27",92.42,93.42,91.23,93.29,130400.0],["2022-09-28",93.53,95.11,92.68,95.0,136900.0],["2022-09-29",94.62,95.21,93.01,95.12,166300.0],["2022-09-30",95.36,97.88,93.68,95.24,207700.0],["2022-10-03",95.68,97.07,92.04,97.0,268300.0],["2022-10-04",98.75,102.23,96.84,98.38,139600.0],["2022-10-05",97.95,99.07,96.36,97.43,71800.0],["2022-10-06",97.5,98.41,96.92,97.89,48100.0],["2022-10-07",96.7,97.95,95.57,97.09,55000.0],["2022-10-10",97.14,100.16,96.52,98.5,66300.0],["2022-10-11",98.4,99.87,97.02,98.87,126800.0],["2022-10-12",98.95,101.47,98.95,101.03,110100.0],["2022-10-13",100.5,105.79,99.26,104.77,147400.0],["2022-10-14",105.21,106.4,101.07,102.25,150600.0],["2022-10-17",103.23,105.17,101.56,103.97,178000.0],["2022-10-18",104.91,106.52,103.55,103.97,147200.0],["2022-10-19",103.76,104.36,101.97,104.15,98500.0],["2022-10-20",103.62,104.62,102.46,104.53,80900.0],["2022-10-21",104.7,105.33,102.14,105.17,192500.0],["2022-10-24",106.35,106.82,103.79,105.09,91800.0],["2022-10-25",105.88,108.3,105.88,108.28,91300.0],["2022-10-26",109.18,112.11,108.18,112.06,124500.0],["2022-10-27",111.88,111.88,100.97,101.27,242500.0],["2022-10-28",101.81,105.48,100.81,105.27,129300.0],["2022-10-31",106.17,106.17,101.45,102.42,165700.0],["2022-11-01",107.11,111.13,102.32,108.58,195500.0],["2022-11-02",108.53,111.5,105.95,107.8,158100.0],["2022-11-03",107.6,109.18,106.27,108.0,168800.0],["2022-11-04",109.25,110.18,107.3,109.25,96900.0],["2022-11-07",109.25,110.59,108.15,109.79,87600.0],["2022-11-08",109.77,109.94,105.3,106.78,179300.0],["2022-11-09",106.88,107.08,105.36,105.94,107300.0],["2022-11-10",108.42,108.58,105.04,106.43,114300.0],["2022-11-11",107.07,107.07,104.24,105.16,68600.0],["2022-11-14",105.33,106.99,104.93,105.95,88400.0],["2022-11-15",106.48,107.96,105.86,106.26,72900.0],["2022-11-16",106.35,107.32,105.22,105.6,42800.0],["2022-11-17",105.61,107.76,104.05,107.15,84300.0],["2022-11-18",108.39,108.5,106.03,107.21,91400.0],["2022-11-21",106.14,106.61,104.48,104.61,79600.0],["2022-11-22",104.62,107.79,104.55,107.76,67300.0],["2022-11-23",108.39,108.78,105.89,108.59,48000.0],["2022-11-25",107.65,108.97,107.62,107.64,21200.0],["2022-11-28",107.09,110.92,107.09,108.2,81500.0],["2022-11-29",108.5,109.41,106.69,107.2,47300.0],["2022-11-30",106.71,110.92,106.09,110.28,81100.0],["2022-12-01",111.17,111.22,109.32,110.5,90900.0],["2022-12-02",109.9,112.89,109.9,112.55,63000.0],["2022-12-05",112.5,112.5,106.92,107.25,99600.0],["2022-12-06",107.35,107.77,105.27,106.73,84400.0],["2022-12-07",107.23,107.91,105.78,106.06,39700.0],["2022-12-08",105.96,106.78,105.29,105.89,72300.0],["2022-12-09",105.83,106.34,103.12,103.17,72600.0],["2022-12-12",103.73,105.45,103.19,105.33,89100.0],["2022-12-13",107.39,108.47,104.67,106.31,115400.0],["2022-12-14",106.55,107.45,105.14,106.19,67200.0],["2022-12-15",105.85,105.85,103.5,103.63,87900.0],["2022-12-16",102.76,103.52,100.45,102.54,534000.0],["2022-12-19",103.02,103.93,101.02,103.23,79400.0],["2022-12-20",102.93,104.39,102.26,102.83,42800.0],["2022-12-21",102.84,105.16,101.97,102.84,48300.0],["2022-12-22",102.16,102.52,100.36,101.73,51900.0],["2022-12-23",101.58,101.94,100.32,100.96,55000.0],["2022-12-27",101.46,101.63,98.14,98.34,71000.0],["2022-12-28",98.83,100.33,98.07,98.46,58100.0],["2022-12-29",98.8,100.94,98.48,100.03,59200.0],["2022-12-30",99.8,100.92,98.51,99.49,78800.0],["2023-01-03",99.7,100.56,97.25,99.3,71400.0],["2023-01-04",99.64,101.52,97.5,101.24,119100.0],["2023-01-05",100.76,101.49,97.83,98.9,84800.0],["2023-01-06",99.83,103.04,99.25,101.35,70000.0],["2023-01-09",102.35,102.83,100.66,100.66,55600.0],["2023-01-10",101.16,102.05,100.5,101.52,70400.0],["2023-01-11",101.84,102.43,100.01,102.15,70300.0],["2023-01-12",102.49,103.33,100.79,102.64,63600.0],["2023-01-13",101.89,106.27,101.89,104.42,63600.0],["2023-01-17",104.67,106.43,104.42,105.36,47800.0],["2023-01-18",105.5,107.12,105.18,105.46,75900.0],["2023-01-19",104.75,107.82,104.11,106.99,71400.0],["2023-01-20",107.84,109.67,106.45,109.58,89800.0],["2023-01-23",109.21,112.61,108.66,112.28,69800.0],["2023-01-24",111.59,112.2,109.12,109.83,59700.0],["2023-01-25",109.21,110.02,106.69,107.16,76600.0],["2023-01-26",107.8,108.15,105.39,106.93,54800.0],["2023-01-27",106.48,107.32,105.31,106.4,48200.0],["2023-01-30",106.12,107.65,105.28,106.04,50800.0],["2023-01-31",106.48,108.17,106.36,107.52,68300.0],["2023-02-01",106.7,109.42,106.18,108.65,80000.0],["2023-02-02",108.7,110.62,108.19,109.21,84900.0],["2023-02-03",108.0,110.28,108.0,109.46,79500.0],["2023-02-06",109.32,109.81,104.53,104.95,74400.0],["2023-02-07",104.9,106.82,103.28,106.31,67600.0],["2023-02-08",106.23,107.83,105.49,105.64,67400.0],["2023-02-09",106.05,107.18,104.58,104.7,86200.0],["2023-02-10",104.58,107.81,104.58,106.56,90200.0],["2023-02-13",106.41,107.51,105.39,106.78,58000.0],["2023-02-14",106.3,107.89,103.92,104.9,66300.0],["2023-02-15",104.35,106.49,103.9,105.99,52000.0],["2023-02-16",104.92,108.37,104.2,106.91,88800.0],["2023-02-17",107.35,108.08,106.15,107.32,69700.0],["2023-02-21",106.34,107.0,104.63,105.36,110800.0],["2023-02-22",105.75,108.35,105.3,107.82,102400.0],["2023-02-23",107.67,108.0,104.3,106.31,105600.0],["2023-02-24",104.71,106.65,102.85,104.59,138900.0],["2023-02-27",104.15,106.93,103.7,105.93,185600.0],["2023-02-28",109.17,114.99,107.09,108.64,204100.0],["2023-03-01",107.25,108.3,104.34,107.22,85400.0],["2023-03-02",107.11,109.99,106.73,107.16,106400.0],["2023-03-03",106.76,107.94,105.75,107.21,90500.0],["2023-03-06",107.68,107.9,103.14,103.63,100900.0],["2023-03-07",103.73,104.7,102.35,103.55,101100.0],["2023-03-08",103.71,103.71,101.74,102.96,86600.0],["2023-03-09",103.28,103.61,99.94,100.68,131700.0],["2023-03-10",100.13,101.2,98.08,98.74,98400.0],["2023-03-13",97.94,99.97,97.75,97.97,110600.0],["2023-03-14",99.64,100.59,98.0,100.34,121300.0],["2023-03-15",99.52,100.01,97.61,99.01,107100.0],["2023-03-16",98.02,99.67,97.02,98.54,115600.0],["2023-03-17",97.36,99.91,96.76,97.94,298300.0],["2023-03-20",98.44,99.6,97.99,99.0,114800.0],["2023-03-21",99.71,101.72,98.5,101.14,138200.0],["2023-03-22",100.91,101.75,98.96,98.96,90600.0],["2023-03-23",99.65,100.43,98.81,99.71,94700.0],["2023-03-24",99.45,103.02,98.7,102.95,77500.0],["2023-03-27",103.67,105.82,102.13,104.91,91300.0],["2023-03-28",104.51,104.76,102.75,104.34,54900.0],["2023-03-29",105.21,105.73,101.32,104.14,84900.0],["2023-03-30",104.43,104.89,99.23,102.84,61800.0],["2023-03-31",103.44,107.1,103.44,106.76,127800.0],["2023-04-03",107.41,107.74,104.92,107.54,81600.0],["2023-04-04",108.22,108.68,103.67,104.35,176900.0],["2023-04-05",104.36,108.62,102.93,108.19,116400.0],["2023-04-06",108.44,109.5,107.47,108.56,73000.0],["2023-04-10",108.32,111.22,107.59,110.94,111800.0],["2023-04-11",111.21,113.03,111.21,112.14,54200.0],["2023-04-12",112.45,113.66,111.73,112.22,54700.0],["2023-04-13",112.44,112.94,110.34,111.76,134600.0],["2023-04-14",111.9,112.38,110.43,111.17,52600.0],["2023-04-17",111.08,111.4,109.29,110.11,60000.0],["2023-04-18",110.26,110.26,107.7,109.12,57600.0],["2023-04-19",109.01,110.18,107.77,109.37,66500.0],["2023-04-20",109.3,112.95,109.08,112.78,115600.0],["2023-04-21",112.92,113.22,111.38,112.47,62900.0],["2023-04-24",112.47,114.07,111.41,113.39,58200.0],["2023-04-25",112.77,113.94,112.03,113.29,110600.0],["2023-04-26",112.62,113.57,111.5,112.54,66900.0],["2023-04-27",112.3,114.97,111.71,114.02,147600.0],["2023-04-28",95.0,95.0,77.47,81.74,1517400.0],["2023-05-01",83.6,90.12,82.86,88.78,480500.0],["2023-05-02",88.31,89.1,83.46,86.5,535000.0],["2023-05-03",86.5,87.41,82.42,83.51,366100.0],["2023-05-04",82.51,82.63,77.3,80.75,365700.0],["2023-05-05",82.15,83.93,81.83,81.96,241100.0],["2023-05-08",82.26,84.27,80.7,83.65,243500.0],["2023-05-09",83.52,83.6,81.97,82.9,98100.0],["2023-05-10",83.93,84.6,81.75,81.99,136800.0],["2023-05-11",81.3,83.87,80.1,83.11,179900.0],["2023-05-12",83.57,86.08,83.57,85.91,114300.0],["2023-05-15",86.14,87.51,85.42,85.85,113500.0],["2023-05-16",85.91,87.77,85.61,86.39,130200.0],["2023-05-17",86.79,88.78,85.34,88.01,128600.0],["2023-05-18",88.18,88.31,86.35,88.02,142300.0],["2023-05-19",88.99,88.99,87.39,88.59,107600.0],["2023-05-22",88.61,89.67,87.78,88.32,89300.0],["2023-05-23",88.13,90.22,87.92,89.41,118900.0],["2023-05-24",88.72,88.82,86.7,88.44,116100.0],["2023-05-25",87.83,89.27,86.96,88.84,104500.0],["2023-05-26",88.66,89.27,88.27,88.81,135500.0],["2023-05-30",88.73,89.61,88.34,88.37,108200.0],["2023-05-31",88.31,90.69,88.13,90.15,177300.0],["2023-06-01",89.77,91.12,89.17,90.61,102600.0],["2023-06-02",91.45,93.41,91.2,93.11,99100.0],["2023-06-05",92.62,94.01,92.27,93.43,137800.0],["2023-06-06",93.59,95.0,93.17,93.84,131000.0],["2023-06-07",94.15,95.63,93.77,94.0,142300.0],["2023-06-08",93.93,95.55,93.04,94.32,138600.0],["2023-06-09",94.02,94.51,92.0,92.48,170500.0],["2023-06-12",92.69,93.34,91.45,92.81,98000.0],["2023-06-13",92.93,94.98,92.93,94.38,119100.0],["2023-06-14",94.39,94.83,92.9,93.11,104100.0],["2023-06-15",92.61,93.33,92.04,92.21,127700.0],["2023-06-16",93.02,93.36,90.44,91.81,348900.0],["2023-06-20",92.0,92.31,89.6,90.36,175900.0],["2023-06-21",90.24,92.08,89.4,91.37,200400.0],["2023-06-22",91.37,91.5,90.02,91.5,138000.0],["2023-06-23",90.64,92.51,90.56,91.21,180700.0],["2023-06-26",91.0,91.7,90.17,90.33,161800.0],["2023-06-27",90.17,92.2,90.17,92.12,114500.0],["2023-06-28",91.77,92.25,90.98,91.9,71900.0],["2023-06-29",92.4,93.98,92.4,93.33,89600.0],["2023-06-30",93.88,95.23,92.62,92.7,174400.0],["2023-07-03",92.7,92.95,90.18,90.7,65500.0],["2023-07-05",90.36,91.66,89.22,90.09,190300.0],["2023-07-06",89.49,89.84,87.97,87.97,90300.0],["2023-07-07",87.97,88.74,86.1,86.45,139000.0],["2023-07-10",86.79,88.28,86.79,87.49,126100.0],["2023-07-11",87.64,88.7,86.71,86.76,132300.0],["2023-07-12",87.37,87.37,86.32,86.55,162100.0],["2023-07-13",87.0,87.78,86.5,87.46,140800.0],["2023-07-14",87.46,90.35,87.46,90.25,99500.0],["2023-07-17",90.13,91.64,90.13,91.55,82000.0],["2023-07-18",91.69,92.86,91.55,92.07,78700.0],["2023-07-19",92.12,92.73,91.13,92.09,98800.0],["2023-07-20",92.3,93.8,92.13,92.58,226200.0],["2023-07-21",92.93,93.51,91.47,91.54,69000.0],["2023-07-24",91.88,91.88,90.61,91.49,62400.0],["2023-07-25",91.4,92.36,91.22,91.32,90800.0],["2023-07-26",91.03,91.49,89.43,89.48,93200.0],["2023-07-27",90.2,90.2,87.97,90.07,107900.0],["2023-07-28",90.67,91.76,90.25,90.59,79300.0],["2023-07-31",90.29,92.41,90.29,91.57,131200.0],["2023-08-01",94.55,95.61,89.96,92.94,143600.0],["2023-08-02",93.0,95.84,93.0,95.52,102500.0],["2023-08-03",94.83,95.17,93.41,94.74,114200.0],["2023-08-04",94.43,95.04,92.75,93.82,96800.0],["2023-08-07",93.82,94.77,92.52,94.23,131800.0],["2023-08-08",93.93,94.66,93.55,94.47,80600.0],["2023-08-09",94.15,95.68,93.93,95.62,67700.0],["2023-08-10",96.07,97.06,93.92,93.94,102200.0],["2023-08-11",93.82,95.28,93.82,94.46,119700.0],["2023-08-14",93.96,95.47,92.45,95.44,113200.0],["2023-08-15",95.42,96.45,94.51,96.3,100500.0],["2023-08-16",96.02,96.86,93.38,93.41,104400.0],["2023-08-17",93.15,93.21,89.98,90.11,82300.0],["2023-08-18",89.52,91.85,89.52,91.12,113200.0],["2023-08-21",90.89,92.3,90.61,92.16,79200.0],["2023-08-22",92.06,92.29,90.72,91.0,41600.0],["2023-08-23",91.12,91.5,90.17,90.5,63000.0],["2023-08-24",90.27,90.32,88.52,88.59,74900.0],["2023-08-25",89.47,89.49,87.99,89.37,71500.0],["2023-08-28",89.34,90.95,89.09,89.81,55900.0],["2023-08-29",89.75,90.31,88.64,89.3,59800.0],["2023-08-30",89.36,90.47,89.31,89.46,66000.0],["2023-08-31",89.6,89.76,87.56,87.7,88700.0],["2023-09-01",87.86,88.77,86.77,86.91,60100.0],["2023-09-05",86.51,86.51,83.37,83.81,85700.0],["2023-09-06",83.65,84.4,82.57,83.24,75800.0],["2023-09-07",83.54,84.26,82.69,83.86,79900.0],["2023-09-08",83.87,84.54,83.3,84.39,75600.0],["2023-09-11",84.64,84.96,83.72,83.99,80700.0],["2023-09-12",84.12,84.51,81.97,82.88,71900.0],["2023-09-13",82.65,84.99,82.27,84.45,113300.0],["2023-09-14",85.0,85.25,84.17,84.79,50000.0],["2023-09-15",85.08,85.08,83.22,83.62,268200.0],["2023-09-18",83.91,84.16,83.15,83.64,73000.0],["2023-09-19",83.69,84.47,83.46,83.66,41500.0],["2023-09-20",84.24,85.82,84.22,85.08,58700.0],["2023-09-21",84.96,85.76,84.04,85.66,63100.0],["2023-09-22",85.92,86.95,85.66,85.72,56200.0],["2023-09-25",85.63,86.92,85.37,86.71,47800.0],["2023-09-26",86.68,86.68,84.37,84.4,40800.0],["2023-09-27",85.1,85.39,83.64,84.14,38600.0],["2023-09-28",84.33,86.22,83.85,86.16,105900.0],["2023-09-29",86.32,86.32,85.08,85.19,94300.0],["2023-10-02",84.79,85.82,84.0,84.93,75300.0],["2023-10-03",84.47,84.47,82.57,82.85,48100.0],["2023-10-04",84.55,84.55,81.99,82.67,49400.0],["2023-10-05",82.09,83.41,82.01,83.29,59900.0],["2023-10-06",83.28,84.43,82.54,83.56,52800.0],["2023-10-09",83.26,84.54,82.84,83.84,45500.0],["2023-10-10",84.0,84.33,83.21,83.22,58200.0],["2023-10-11",83.6,83.99,80.01,82.77,66500.0],["2023-10-12",83.27,83.92,80.67,80.97,46600.0],["2023-10-13",80.67,81.87,79.59,80.27,89700.0],["2023-10-16",81.33,83.29,80.25,81.85,74300.0],["2023-10-17",81.93,83.98,81.93,83.44,69400.0],["2023-10-18",83.13,83.83,81.83,81.91,46500.0],["2023-10-19",81.92,82.21,80.89,81.31,54500.0],["2023-10-20",81.73,82.3,80.91,80.94,78700.0],["2023-10-23",81.08,81.71,79.76,79.89,93500.0],["2023-10-24",80.17,82.75,80.17,82.27,196200.0],["2023-10-25",81.78,82.84,80.45,80.53,73300.0],["2023-10-26",80.33,82.07,80.32,81.31,76400.0],["2023-10-27",81.06,82.19,80.56,81.93,75000.0],["2023-10-30",82.13,83.46,81.66,83.19,76000.0],["2023-10-31",82.43,84.52,78.68,78.9,121800.0],["2023-11-01",78.9,80.94,78.35,80.83,114500.0],["2023-11-02",81.48,82.55,80.68,82.09,65000.0],["2023-11-03",83.08,85.03,83.08,84.67,62700.0],["2023-11-06",84.27,85.2,83.54,84.83,103000.0],["2023-11-07",84.63,85.17,83.55,83.75,55500.0],["2023-11-08",83.45,84.08,82.41,83.03,37200.0],["2023-11-09",83.14,83.65,81.78,82.59,51900.0],["2023-11-10",82.52,83.12,81.51,82.36,79100.0],["2023-11-13",82.59,83.08,81.67,82.05,63500.0],["2023-11-14",83.72,87.54,83.46,87.47,98800.0],["2023-11-15",87.29,89.05,86.21,86.29,62400.0],["2023-11-16",86.28,86.96,85.63,85.92,54700.0],["2023-11-17",86.85,86.9,85.53,85.84,49400.0],["2023-11-20",86.2,87.81,86.15,87.72,44700.0],["2023-11-21",87.79,88.38,87.15,87.34,45400.0],["2023-11-22",88.14,89.02,87.59,88.76,35600.0],["2023-11-24",88.91,89.36,88.67,88.95,17700.0],["2023-11-27",88.52,89.5,88.41,89.01,65700.0],["2023-11-28",89.02,89.29,88.63,89.16,42100.0],["2023-11-29",89.33,90.62,87.62,87.7,69500.0],["2023-11-30",87.79,88.74,86.8,87.2,85600.0],["2023-12-01",87.01,89.58,85.43,89.58,66700.0],["2023-12-04",88.91,91.74,88.91,91.47,81200.0],["2023-12-05",90.98,91.85,90.1,91.7,63200.0],["2023-12-06",92.0,93.05,89.7,90.09,71300.0],["2023-12-07",90.57,90.57,88.85,89.35,79400.0],["2023-12-08",89.27,91.87,87.75,91.73,91000.0],["2023-12-11",92.19,92.76,90.82,92.62,60700.0],["2023-12-12",93.5,94.82,92.85,94.41,64100.0],["2023-12-13",94.33,96.9,93.81,96.86,70000.0],["2023-12-14",97.52,97.65,95.36,95.98,95400.0],["2023-12-15",96.0,96.25,92.62,92.76,452900.0],["2023-12-18",93.61,94.59,92.9,94.44,83800.0],["2023-12-19",95.21,96.72,95.09,96.0,85200.0],["2023-12-20",96.0,97.37,94.65,94.66,68800.0],["2023-12-21",95.2,96.47,94.45,96.43,53400.0],["2023-12-22",96.61,97.31,95.76,96.35,53600.0],["2023-12-26",96.93,97.28,95.57,96.92,62800.0],["2023-12-27",97.02,97.04,95.0,95.52,90500.0],["2023-12-28",95.16,96.06,94.0,94.41,101000.0],["2023-12-29",94.04,94.04,92.13,92.85,99200.0],["2024-01-02",92.64,95.2,92.64,93.23,84100.0],["2024-01-03",92.99,93.28,90.63,90.64,71000.0],["2024-01-04",91.11,91.11,89.28,89.91,100800.0],["2024-01-05",89.43,90.11,88.22,88.26,67200.0],["2024-01-08",88.66,90.91,88.66,90.76,58200.0],["2024-01-09",89.76,90.17,89.03,89.24,52800.0],["2024-01-10",88.87,88.87,87.89,88.62,57500.0],["2024-01-11",88.35,89.02,88.01,88.63,90000.0],["2024-01-12",89.61,90.01,86.3,86.99,114200.0],["2024-01-16",86.64,89.7,86.45,89.49,162100.0],["2024-01-17",88.59,90.87,88.59,89.7,94300.0],["2024-01-18",90.07,90.59,88.53,90.54,70000.0],["2024-01-19",91.03,91.33,89.7,91.19,60000.0],["2024-01-22",91.92,92.24,90.97,91.49,79400.0],["2024-01-23",92.38,92.38,90.41,90.64,76200.0],["2024-01-24",91.64,91.64,89.46,90.11,73700.0],["2024-01-25",90.54,90.88,88.13,88.94,72000.0],["2024-01-26",89.0,89.54,88.15,89.5,98500.0],["2024-01-29",89.4,90.71,87.39,88.95,168900.0],["2024-01-30",88.52,90.12,88.0,88.18,64800.0],["2024-01-31",88.39,89.33,86.43,86.6,88500.0],["2024-02-01",86.61,88.49,86.61,88.49,95900.0],["2024-02-02",87.61,89.0,87.61,88.88,79500.0],["2024-02-05",88.01,89.33,87.97,89.11,80900.0],["2024-02-06",88.85,89.41,87.24,87.4,89900.0],["2024-02-07",87.96,88.37,86.6,86.78,106600.0],["2024-02-08",86.7,90.92,86.17,90.91,211600.0],["2024-02-09",90.91,94.53,90.29,94.24,136600.0],["2024-02-12",94.45,97.22,93.67,95.52,123300.0],["2024-02-13",93.66,94.42,89.47,90.42,167300.0],["2024-02-14",91.41,92.28,90.69,92.28,53600.0],["2024-02-15",92.38,94.56,92.31,93.84,73800.0],["2024-02-16",93.96,96.83,93.48,94.3,101600.0],["2024-02-20",93.22,93.98,91.33,91.62,84800.0],["2024-02-21",91.12,91.44,89.88,91.44,70700.0],["2024-02-22",90.92,91.7,89.27,90.0,120200.0],["2024-02-23",89.83,90.32,88.89,89.1,97200.0],["2024-02-26",85.94,89.19,85.94,87.33,386800.0],["2024-02-27",91.41,96.72,90.0,92.1,375500.0],["2024-02-28",92.28,93.12,90.62,91.85,171500.0],["2024-02-29",93.2,93.2,91.03,92.28,118900.0],["2024-03-01",92.61,94.13,92.02,93.86,101100.0],["2024-03-04",93.86,96.35,92.57,95.75,123600.0],["2024-03-05",95.42,98.0,95.42,97.69,132100.0],["2024-03-06",97.39,99.89,97.04,99.25,162000.0],["2024-03-07",99.35,101.14,99.35,100.6,164400.0],["2024-03-08",101.2,104.61,100.74,102.25,166100.0],["2024-03-11",101.56,101.88,98.58,98.76,95800.0],["2024-03-12",98.58,99.42,97.44,98.58,75600.0],["2024-03-13",98.51,99.53,98.47,99.1,90200.0],["2024-03-14",98.61,99.59,96.87,98.05,138100.0],["2024-03-15",97.15,98.32,96.01,96.76,209200.0],["2024-03-18",96.78,101.64,95.4,101.2,155300.0],["2024-03-19",100.7,102.57,100.35,100.54,109700.0],["2024-03-20",100.43,101.56,99.95,101.24,71700.0],["2024-03-21",101.96,102.36,100.34,101.3,114700.0],["2024-03-22",101.77,103.91,101.04,103.5,135700.0],["2024-03-25",103.51,104.29,102.1,102.71,71800.0],["2024-03-26",103.61,103.73,101.66,102.56,121600.0],["2024-03-27",102.81,104.22,102.81,103.74,79400.0],["2024-03-28",103.62,104.43,102.98,103.34,76000.0],["2024-04-01",103.93,104.39,102.25,103.18,99400.0],["2024-04-02",102.12,102.28,100.39,101.66,110700.0],["2024-04-03",100.94,103.21,100.94,102.59,79200.0],["2024-04-04",103.2,103.73,102.05,102.16,97300.0],["2024-04-05",101.79,104.18,101.79,102.11,80600.0],["2024-04-08",103.2,103.2,101.05,101.19,75000.0],["2024-04-09",101.55,102.08,97.5,98.67,160900.0],["2024-04-10",96.72,98.13,95.87,97.02,162000.0],["2024-04-11",97.19,99.55,97.18,99.28,146100.0],["2024-04-12",98.57,99.56,97.56,97.85,64800.0],["2024-04-15",97.97,98.0,96.64,96.73,114800.0],["2024-04-16",97.5,99.12,96.59,96.99,172500.0],["2024-04-17",97.26,99.52,96.25,96.62,108600.0],["2024-04-18",96.45,97.65,95.8,97.16,116400.0],["2024-04-19",96.66,98.12,95.87,97.19,93900.0],["2024-04-22",97.51,97.76,93.27,93.49,187600.0],["2024-04-23",89.23,95.16,87.88,94.76,412500.0],["2024-04-24",93.87,95.86,92.4,95.5,228700.0],["2024-04-25",94.32,94.32,91.51,91.7,159000.0],["2024-04-26",91.23,95.17,90.9,94.54,206000.0],["2024-04-29",94.54,95.08,93.4,94.18,146700.0],["2024-04-30",93.83,96.49,93.39,96.15,157200.0],["2024-05-01",96.04,99.77,96.04,98.4,164600.0],["2024-05-02",98.91,99.65,96.66,98.41,156400.0],["2024-05-03",99.28,99.28,96.39,98.2,117700.0],["2024-05-06",98.82,98.82,97.28,97.89,119400.0],["2024-05-07",99.9,105.53,97.53,104.59,281400.0],["2024-05-08",104.05,107.54,104.05,107.09,145400.0],["2024-05-09",107.3,107.3,104.65,106.1,153500.0],["2024-05-10",105.98,109.42,105.26,109.26,111100.0],["2024-05-13",109.7,110.88,108.43,110.57,105100.0],["2024-05-14",111.0,111.99,109.56,109.86,112000.0],["2024-05-15",110.85,111.89,109.51,110.87,147800.0],["2024-05-16",110.86,111.01,109.11,110.29,66800.0],["2024-05-17",110.74,111.28,109.94,110.66,105400.0],["2024-05-20",111.16,111.16,109.69,110.66,60800.0],["2024-05-21",110.1,111.61,109.84,110.76,58400.0],["2024-05-22",110.74,111.8,109.66,110.27,97400.0],["2024-05-23",110.22,111.0,108.8,109.04,59900.0],["2024-05-24",109.78,111.61,109.4,111.61,63400.0],["2024-05-28",112.5,112.91,111.11,111.81,89900.0],["2024-05-29",110.76,112.32,110.48,110.94,58100.0],["2024-05-30",111.28,112.5,110.02,111.73,66700.0],["2024-05-31",112.31,115.1,112.31,114.81,144600.0],["2024-06-03",114.87,115.32,112.19,113.47,62400.0],["2024-06-04",112.69,114.02,111.55,113.59,88200.0],["2024-06-05",113.69,114.81,112.65,114.7,104100.0],["2024-06-06",114.09,116.89,113.81,116.07,187700.0],["2024-06-07",116.15,116.65,114.29,114.54,77300.0],["2024-06-10",113.35,117.77,112.15,116.8,244700.0],["2024-06-11",116.8,118.92,114.44,118.02,130700.0],["2024-06-12",118.99,119.98,117.27,118.45,162300.0],["2024-06-13",117.7,118.87,114.45,116.14,133000.0],["2024-06-14",114.95,116.92,111.84,116.43,128200.0],["2024-06-17",116.13,118.22,116.13,117.7,72100.0],["2024-06-18",118.11,119.79,117.3,119.3,111500.0],["2024-06-20",118.5,119.11,116.01,116.9,82700.0],["2024-06-21",116.93,118.61,116.27,118.45,174500.0],["2024-06-24",118.62,120.31,118.37,119.39,66800.0],["2024-06-25",119.28,120.53,118.88,120.4,58400.0],["2024-06-26",120.06,120.45,119.0,119.52,75100.0],["2024-06-27",112.49,115.08,110.48,114.21,882400.0],["2024-06-28",115.24,117.53,114.29,116.11,884000.0],["2024-07-01",116.69,117.97,115.63,116.16,235700.0],["2024-07-02",115.94,117.67,115.94,116.65,158200.0],["2024-07-03",116.46,117.99,116.22,117.38,104200.0],["2024-07-05",117.0,117.87,116.2,117.73,130200.0],["2024-07-08",118.01,119.72,117.22,118.84,213300.0],["2024-07-09",118.75,119.36,116.58,116.95,114900.0],["2024-07-10",117.5,118.83,117.12,118.78,162900.0],["2024-07-11",119.7,121.06,118.75,119.78,135200.0],["2024-07-12",120.6,121.42,120.27,120.9,99900.0],["2024-07-15",121.21,123.15,120.03,120.4,126200.0],["2024-07-16",121.47,123.85,121.47,122.83,122200.0],["2024-07-17",122.4,124.3,121.89,122.05,165300.0],["2024-07-18",121.59,123.67,118.86,119.22,109500.0],["2024-07-19",119.85,120.77,118.56,118.82,89400.0],["2024-07-22",119.4,121.4,118.62,121.38,230900.0],["2024-07-23",121.4,123.07,120.53,121.17,158300.0],["2024-07-24",121.33,123.98,121.15,123.67,152000.0],["2024-07-25",123.97,124.48,120.81,121.12,254600.0],["2024-07-26",122.83,124.02,121.71,123.52,244600.0],["2024-07-29",123.95,125.24,122.39,122.67,104900.0],["2024-07-30",123.1,124.09,121.25,121.47,178500.0],["2024-07-31",121.95,123.67,120.6,121.36,121100.0],["2024-08-01",121.78,122.96,119.88,121.95,166600.0],["2024-08-02",118.97,121.26,118.4,120.32,111800.0],["2024-08-05",117.52,118.04,114.97,117.71,177200.0],["2024-08-06",118.51,126.7,118.51,124.5,324000.0],["2024-08-07",125.09,125.22,121.0,122.22,152300.0],["2024-08-08",123.46,124.73,122.56,124.47,144500.0],["2024-08-09",124.67,125.81,123.52,124.63,73400.0],["2024-08-12",124.24,125.68,122.32,125.5,135600.0],["2024-08-13",126.52,128.79,126.19,128.76,136300.0],["2024-08-14",129.19,129.99,127.46,128.04,162900.0],["2024-08-15",129.6,131.6,128.7,130.55,164800.0],["2024-08-16",130.93,131.65,130.03,131.35,82700.0],["2024-08-19",131.54,132.72,131.04,132.05,124000.0],["2024-08-20",132.14,132.55,130.0,130.35,79800.0],["2024-08-21",131.25,133.25,130.0,132.45,107200.0],["2024-08-22",132.75,133.04,131.77,132.39,79700.0],["2024-08-23",132.65,134.78,132.49,133.58,114700.0],["2024-08-26",134.59,134.76,132.47,133.03,129700.0],["2024-08-27",132.93,133.4,131.81,132.42,94400.0],["2024-08-28",132.49,133.21,131.62,132.14,142300.0],["2024-08-29",132.34,133.16,131.08,131.08,144500.0],["2024-08-30",131.57,133.59,131.15,133.01,123400.0],["2024-09-03",132.16,132.41,129.53,130.01,123700.0],["2024-09-04",129.11,131.12,129.1,130.58,79600.0],["2024-09-05",130.71,130.87,128.65,129.58,67400.0],["2024-09-06",129.53,130.21,125.48,126.37,106000.0],["2024-09-09",126.57,127.12,123.16,126.85,77600.0],["2024-09-10",126.74,127.62,125.69,127.03,81400.0],["2024-09-11",126.59,129.09,126.06,129.05,80100.0],["2024-09-12",129.15,129.51,127.85,128.4,104200.0],["2024-09-13",129.53,131.29,129.53,130.13,64500.0],["2024-09-16",130.25,132.06,130.23,132.0,148300.0],["2024-09-17",132.0,133.67,132.0,132.47,125600.0],["2024-09-18",132.47,136.12,131.26,132.52,120300.0],["2024-09-19",134.6,135.87,132.34,133.05,135800.0],["2024-09-20",133.05,133.28,130.09,130.44,414100.0],["2024-09-23",131.17,132.86,130.9,132.84,92200.0],["2024-09-24",132.78,133.76,131.81,133.29,114700.0],["2024-09-25",133.94,134.2,132.45,133.16,123200.0],["2024-09-26",133.77,133.77,131.62,131.83,103200.0],["2024-09-27",132.13,132.13,129.67,130.95,129900.0],["2024-09-30",131.03,133.11,130.44,133.03,126800.0],["2024-10-01",132.48,132.48,128.47,128.72,128800.0],["2024-10-02",128.51,130.94,127.47,127.66,115000.0],["2024-10-03",127.4,128.23,126.55,126.56,71100.0],["2024-10-04",127.55,128.15,126.07,126.31,78100.0],["2024-10-07",125.67,126.34,124.44,124.72,72300.0],["2024-10-08",125.59,130.18,124.53,129.02,130900.0],["2024-10-09",128.55,131.79,127.71,129.34,128400.0],["2024-10-10",128.33,129.1,126.16,127.44,114500.0],["2024-10-11",128.48,130.66,128.48,130.63,70700.0],["2024-10-14",130.32,132.35,130.15,131.81,63700.0],["2024-10-15",131.48,134.03,130.79,130.81,149600.0],["2024-10-16",131.46,134.32,130.93,132.76,158900.0],["2024-10-17",132.82,133.36,131.61,133.01,76800.0],["2024-10-18",133.01,133.54,131.65,131.81,85300.0],["2024-10-21",131.62,131.97,130.26,130.95,76500.0],["2024-10-22",129.99,131.05,129.68,130.08,114300.0],["2024-10-23",129.67,130.18,128.16,129.39,80500.0],["2024-10-24",129.24,129.99,128.73,129.1,158500.0],["2024-10-25",129.49,130.6,127.01,127.96,106800.0],["2024-10-28",129.01,129.07,127.97,128.29,124900.0],["2024-10-29",127.92,129.79,127.13,129.78,91900.0],["2024-10-30",128.78,128.78,124.95,125.69,131500.0],["2024-10-31",125.14,126.02,123.45,124.42,120700.0],["2024-11-01",124.68,127.61,124.68,126.27,146500.0],["2024-11-04",125.32,129.41,125.32,128.96,206100.0],["2024-11-05",124.82,126.51,117.27,124.17,242400.0],["2024-11-06",129.4,133.81,127.13,130.96,209300.0],["2024-11-07",131.51,133.41,128.53,129.08,197400.0],["2024-11-08",128.97,129.81,127.46,127.58,140600.0],["2024-11-11",129.05,129.21,127.35,127.95,79600.0],["2024-11-12",127.65,128.48,125.58,126.15,83900.0],["2024-11-13",127.1,127.19,123.2,123.29,107200.0],["2024-11-14",123.56,123.56,120.88,122.07,105500.0],["2024-11-15",122.21,122.64,119.4,119.78,129400.0],["2024-11-18",119.86,120.65,118.11,118.27,134200.0],["2024-11-19",117.36,120.4,116.69,120.2,113500.0],["2024-11-20",120.31,121.82,119.57,120.99,131200.0],["2024-11-21",121.53,121.53,118.31,120.84,125000.0],["2024-11-22",121.48,124.37,121.44,124.32,154500.0],["2024-11-25",124.93,125.92,121.77,122.95,141300.0],["2024-11-26",122.77,124.56,122.17,124.41,130300.0],["2024-11-27",124.64,125.16,120.97,121.29,107900.0],["2024-11-29",122.35,123.52,121.3,122.84,63900.0],["2024-12-02",122.98,123.19,121.5,123.09,127600.0],["2024-12-03",124.07,124.07,121.66,122.2,86300.0],["2024-12-04",122.57,123.75,122.15,123.6,92100.0],["2024-12-05",123.33,123.33,120.01,120.27,111700.0],["2024-12-06",120.42,121.0,119.03,120.74,131500.0],["2024-12-09",120.46,122.11,120.35,120.72,93400.0],["2024-12-10",121.69,123.46,120.43,122.96,89400.0],["2024-12-11",123.0,123.0,120.1,120.9,99300.0],["2024-12-12",120.9,124.01,120.38,122.0,137700.0],["2024-12-13",121.71,125.13,121.5,125.0,191400.0],["2024-12-16",126.0,131.98,125.52,130.41,367200.0],["2024-12-17",130.47,131.38,128.44,130.73,273300.0],["2024-12-18",131.73,131.93,128.34,129.75,305700.0],["2024-12-19",129.32,130.88,126.08,129.6,255800.0],["2024-12-20",128.93,132.55,126.14,131.4,473700.0],["2024-12-23",130.85,131.82,128.13,128.86,134900.0],["2024-12-24",129.41,130.2,127.65,128.89,44800.0],["2024-12-26",128.18,130.23,128.18,130.18,56800.0],["2024-12-27",129.77,130.33,127.34,128.24,71000.0],["2024-12-30",127.48,128.24,126.26,126.28,72700.0],["2024-12-31",127.0,127.89,125.09,125.35,89100.0],["2025-01-02",125.4,125.77,123.95,124.26,211600.0],["2025-01-03",124.79,125.55,124.51,124.59,63500.0],["2025-01-06",124.12,125.91,123.79,125.7,177500.0],["2025-01-07",126.27,126.64,124.22,125.7,129200.0],["2025-01-08",125.42,127.0,124.64,126.42,109900.0],["2025-01-10",125.23,126.28,124.31,125.34,146200.0],["2025-01-13",125.17,126.84,124.16,126.34,117800.0],["2025-01-14",126.9,129.02,125.34,128.55,105100.0],["2025-01-15",130.22,131.41,129.76,131.27,105900.0],["2025-01-16",131.27,133.7,130.85,133.32,121700.0],["2025-01-17",133.83,134.17,132.46,133.87,122600.0],["2025-01-21",134.29,136.68,134.29,135.92,123800.0],["2025-01-22",135.93,136.72,131.75,132.66,238200.0],["2025-01-23",132.46,132.46,125.82,127.11,180400.0],["2025-01-24",126.86,130.7,126.44,130.62,132200.0],["2025-01-27",130.11,133.68,130.11,132.81,109200.0],["2025-01-28",132.81,134.64,130.08,132.19,194000.0],["2025-01-29",131.39,131.39,126.06,126.27,164100.0],["2025-01-30",126.97,127.64,124.57,126.33,213600.0],["2025-01-31",126.06,127.73,124.04,125.16,157600.0],["2025-02-03",124.8,126.13,123.81,125.09,246900.0],["2025-02-04",124.85,124.89,122.79,123.02,125400.0],["2025-02-05",123.3,124.25,122.91,123.73,141500.0],["2025-02-06",123.44,124.0,119.35,119.74,190700.0],["2025-02-07",119.74,120.85,115.96,116.1,190800.0],["2025-02-10",116.68,118.14,115.91,116.46,160900.0],["2025-02-11",116.76,117.01,113.69,114.67,181300.0],["2025-02-12",113.73,114.92,113.58,114.26,398200.0],["2025-02-13",115.18,117.07,114.24,115.49,191900.0],["2025-02-14",116.14,116.81,112.91,113.22,149000.0],["2025-02-18",113.21,115.84,113.1,113.64,185300.0],["2025-02-19",113.37,115.44,113.0,113.22,108700.0],["2025-02-20",112.87,113.5,111.8,112.07,162600.0],["2025-02-21",112.37,112.37,108.16,109.23,242200.0],["2025-02-24",108.18,111.1,107.44,108.84,387700.0],["2025-02-25",99.75,104.19,94.63,97.53,701400.0],["2025-02-26",96.49,99.9,94.06,95.68,393900.0],["2025-02-27",95.51,98.44,93.32,96.75,323500.0],["2025-02-28",96.34,96.74,93.87,95.77,247300.0],["2025-03-03",96.23,96.43,94.55,94.99,207100.0],["2025-03-04",94.55,95.49,93.94,93.99,279500.0],["2025-03-05",93.41,97.32,92.77,96.19,250500.0],["2025-03-06",94.98,96.97,93.08,95.29,265800.0],["2025-03-07",95.29,97.64,94.51,97.03,197500.0],["2025-03-10",95.82,98.2,93.99,94.77,325400.0],["2025-03-11",94.78,96.31,94.0,94.71,164600.0],["2025-03-12",95.03,95.32,91.63,93.09,238000.0],["2025-03-13",92.6,93.08,90.55,90.78,150900.0],["2025-03-14",91.2,92.24,89.85,90.28,207700.0],["2025-03-17",90.66,94.28,90.51,93.39,191800.0],["2025-03-18",92.8,93.38,90.9,91.01,182200.0],["2025-03-19",90.75,92.2,90.37,91.24,163000.0],["2025-03-20",90.26,92.66,89.87,90.9,156300.0],["2025-03-21",90.84,91.8,88.96,89.83,434800.0],["2025-03-24",91.07,92.41,89.75,90.98,146000.0],["2025-03-25",91.38,95.06,91.35,95.01,187300.0],["2025-03-26",95.15,96.2,94.0,96.15,233700.0],["2025-03-27",95.83,98.22,95.71,97.8,227900.0],["2025-03-28",97.6,98.28,95.41,97.3,319200.0],["2025-03-31",96.0,99.86,95.79,98.89,248800.0],["2025-04-01",98.3,100.64,97.72,98.93,266000.0],["2025-04-02",97.83,100.24,97.58,99.88,192000.0],["2025-04-03",97.37,102.51,97.0,101.33,396400.0],["2025-04-04",99.68,101.51,97.84,100.31,421100.0],["2025-04-07",96.6,100.73,95.52,97.0,406100.0],["2025-04-08",98.79,100.24,95.75,96.32,241500.0],["2025-04-09",95.56,102.0,94.86,101.0,513700.0],["2025-04-10",99.54,102.07,98.12,101.77,236500.0],["2025-04-11",102.17,102.9,98.85,100.85,194200.0],["2025-04-14",101.18,103.1,99.5,102.17,144600.0],["2025-04-15",101.31,101.73,99.06,99.24,209200.0],["2025-04-16",99.06,101.24,98.29,101.0,207000.0],["2025-04-17",100.14,101.66,99.73,101.25,155300.0],["2025-04-21",101.17,101.22,97.15,97.28,193200.0],["2025-04-22",98.5,99.71,96.87,98.04,146400.0],["2025-04-23",98.88,101.25,98.56,98.86,148200.0],["2025-04-24",99.56,99.75,98.56,99.54,114000.0],["2025-04-25",99.09,100.78,98.96,100.58,97400.0],["2025-04-28",101.26,101.74,99.83,101.03,117400.0],["2025-04-29",101.19,103.31,99.7,102.86,114800.0],["2025-04-30",102.03,105.16,100.72,104.55,271300.0],["2025-05-01",104.43,105.32,101.95,103.92,276300.0],["2025-05-02",105.06,106.18,103.45,105.0,170100.0],["2025-05-05",105.0,106.57,104.31,104.37,221300.0],["2025-05-06",103.15,110.55,103.15,108.62,392900.0],["2025-05-07",109.92,112.48,108.76,112.29,257500.0],["2025-05-08",112.02,112.53,109.8,110.7,141300.0],["2025-05-09",110.44,112.46,109.91,110.91,146400.0],["2025-05-12",112.69,113.29,109.1,110.55,133300.0],["2025-05-13",110.59,111.39,109.41,109.74,117700.0],["2025-05-14",109.83,110.44,107.86,108.24,122700.0],["2025-05-15",108.74,110.48,107.37,109.9,148100.0],["2025-05-16",109.47,112.33,108.66,111.63,158300.0],["2025-05-19",110.88,112.66,110.58,111.09,152900.0],["2025-05-20",110.77,113.33,110.06,112.51,184800.0],["2025-05-21",111.37,114.46,109.83,110.15,135100.0],["2025-05-22",109.24,112.12,108.46,111.53,213800.0],["2025-05-23",110.6,112.67,110.6,112.16,181600.0],["2025-05-27",113.4,115.74,112.93,115.63,156100.0],["2025-05-28",115.04,115.94,113.15,113.27,171100.0],["2025-05-29",113.79,115.2,112.42,113.13,140200.0],["2025-05-30",113.42,114.2,110.77,110.91,238900.0],["2025-06-02",110.83,112.32,109.38,111.2,153100.0],["2025-06-03",111.09,112.73,110.16,112.68,166700.0],["2025-06-04",112.58,113.56,111.78,112.01,78500.0],["2025-06-05",111.85,112.72,111.21,112.16,123200.0],["2025-06-06",113.36,113.58,112.27,113.13,99500.0],["2025-06-09",113.9,116.72,111.67,116.56,194500.0],["2025-06-10",116.73,118.27,115.28,118.0,159600.0],["2025-06-11",118.01,118.47,112.37,112.69,312100.0],["2025-06-12",112.51,114.2,112.41,114.03,97700.0],["2025-06-13",112.2,113.83,110.64,112.8,127800.0],["2025-06-16",112.99,114.97,111.7,114.44,175100.0],["2025-06-17",113.24,114.81,112.32,114.03,136000.0],["2025-06-18",113.34,116.66,113.34,115.16,115300.0],["2025-06-20",115.19,116.12,112.46,113.79,195800.0],["2025-06-23",114.05,114.59,112.37,113.01,154700.0],["2025-06-24",113.75,115.16,112.7,114.05,215200.0],["2025-06-25",114.27,114.48,113.19,113.42,142200.0],["2025-06-26",113.4,116.11,112.34,115.64,152800.0],["2025-06-27",115.58,117.03,114.4,115.12,285600.0],["2025-06-30",115.32,116.3,113.72,115.19,179400.0],["2025-07-01",114.54,115.56,112.86,112.95,146500.0],["2025-07-02",112.44,112.44,110.1,110.37,135500.0],["2025-07-03",111.29,112.58,109.93,111.86,91200.0],["2025-07-07",112.16,113.31,110.47,110.62,139600.0],["2025-07-08",111.0,114.59,110.51,112.07,160600.0],["2025-07-09",112.87,114.54,111.81,114.41,146000.0],["2025-07-10",113.77,115.01,112.0,112.2,148000.0],["2025-07-11",112.18,112.18,109.81,110.92,91100.0],["2025-07-14",110.47,111.94,110.39,111.75,100300.0],["2025-07-15",112.21,112.23,109.43,109.43,141500.0],["2025-07-16",109.85,110.53,107.65,108.44,169900.0],["2025-07-17",109.2,110.15,108.17,109.69,138800.0],["2025-07-18",110.17,110.2,106.82,107.03,136300.0],["2025-07-21",107.0,109.01,106.03,107.4,112700.0],["2025-07-22",107.92,109.77,107.92,108.71,144800.0],["2025-07-23",109.51,110.71,108.29,110.39,95900.0],["2025-07-24",110.37,110.77,107.91,108.16,112400.0],["2025-07-25",108.8,110.51,108.8,109.43,104400.0],["2025-07-28",109.13,109.66,108.07,109.11,127100.0],["2025-07-29",109.54,110.62,107.53,107.89,132700.0],["2025-07-30",107.59,108.92,106.91,107.88,156800.0],["2025-07-31",106.93,108.14,106.28,106.78,181100.0],["2025-08-01",106.77,106.93,104.54,104.96,199100.0],["2025-08-04",105.23,107.13,104.58,106.96,168700.0],["2025-08-05",110.21,117.54,108.97,116.57,533900.0],["2025-08-06",116.15,116.93,114.63,114.94,254100.0],["2025-08-07",115.96,116.9,102.68,109.1,501100.0],["2025-08-08",108.84,110.21,107.71,110.19,143900.0],["2025-08-11",110.36,113.93,109.09,111.95,262800.0],["2025-08-12",111.74,113.31,110.2,113.06,142500.0],["2025-08-13",113.74,118.08,112.96,116.33,266800.0],["2025-08-14",115.7,116.32,112.51,113.86,192000.0],["2025-08-15",114.92,116.57,113.64,115.11,179800.0],["2025-08-18",115.65,115.92,113.78,114.19,131800.0],["2025-08-19",114.93,115.75,113.82,115.68,117200.0],["2025-08-20",116.1,116.54,114.1,114.85,146900.0],["2025-08-21",114.71,115.5,112.77,114.18,79000.0],["2025-08-22",115.23,118.78,114.87,118.41,133100.0],["2025-08-25",118.65,118.69,115.76,116.65,136800.0],["2025-08-26",116.16,116.35,113.52,114.15,102300.0],["2025-08-27",113.7,115.77,112.86,115.51,121700.0],["2025-08-28",114.8,115.54,113.1,115.32,117900.0],["2025-08-29",115.63,115.63,114.61,115.17,72800.0],["2025-09-02",115.44,118.6,114.61,115.67,163100.0],["2025-09-03",114.77,116.46,112.06,113.1,117300.0],["2025-09-04",112.57,112.57,110.55,111.85,203000.0],["2025-09-05",111.66,113.4,110.93,113.22,88400.0],["2025-09-08",112.99,114.39,111.01,114.36,121000.0],["2025-09-09",114.87,115.82,111.84,113.05,146400.0],["2025-09-10",112.58,112.76,110.18,110.27,83900.0],["2025-09-11",110.26,112.69,110.05,112.38,106300.0],["2025-09-12",111.82,112.6,110.07,110.27,86300.0],["2025-09-15",110.04,113.85,108.57,109.27,120100.0],["2025-09-16",108.97,110.5,107.94,108.35,134300.0],["2025-09-17",108.35,110.11,107.57,108.1,162500.0],["2025-09-18",108.08,110.12,107.27,109.81,145300.0],["2025-09-19",110.5,112.56,109.59,111.9,453000.0],["2025-09-22",111.6,114.34,110.63,114.2,140800.0],["2025-09-23",113.96,116.0,113.06,114.67,162300.0],["2025-09-24",114.03,117.02,113.32,116.83,137800.0],["2025-09-25",116.7,117.29,113.8,115.59,235600.0],["2025-09-26",115.82,120.0,114.73,117.34,109900.0],["2025-09-29",117.03,118.55,116.63,117.79,150600.0],["2025-09-30",117.53,120.64,117.2,117.99,149300.0],["2025-10-01",117.0,117.6,115.22,115.87,150400.0],["2025-10-02",115.34,116.12,112.53,115.45,129500.0],["2025-10-03",115.36,119.04,114.5,114.86,128100.0],["2025-10-06",114.82,115.31,112.32,112.7,126400.0],["2025-10-07",113.0,116.41,110.48,110.64,110600.0],["2025-10-08",111.0,114.95,108.64,114.27,151900.0],["2025-10-09",113.91,115.21,113.51,114.38,201500.0],["2025-10-10",114.72,115.04,112.67,112.91,140300.0],["2025-10-13",113.91,114.09,112.06,112.58,80100.0],["2025-10-14",111.61,114.72,111.61,114.51,86000.0],["2025-10-15",114.74,116.89,113.77,115.93,85100.0],["2025-10-16",116.03,118.72,115.59,117.13,182200.0],["2025-10-17",116.52,119.57,113.62,118.31,190200.0],["2025-10-20",119.48,121.69,118.9,121.42,96800.0],["2025-10-21",121.45,122.75,120.01,121.53,154800.0],["2025-10-22",120.94,122.03,120.94,121.5,97400.0],["2025-10-23",121.11,122.45,119.9,120.68,80700.0],["2025-10-24",121.7,122.87,121.0,121.63,64200.0],["2025-10-27",121.49,121.68,120.12,121.46,62400.0],["2025-10-28",120.49,121.21,119.62,120.53,110400.0],["2025-10-29",120.05,122.84,119.67,122.75,148800.0],["2025-10-30",121.54,121.58,117.53,117.93,367200.0],["2025-10-31",118.4,119.31,115.28,116.89,236600.0],["2025-11-03",117.16,119.76,115.75,118.99,211300.0],["2025-11-04",124.39,124.44,111.92,112.22,502900.0],["2025-11-05",113.9,120.0,113.34,119.86,284000.0],["2025-11-06",118.86,119.47,113.33,114.19,252600.0],["2025-11-07",115.06,116.59,112.24,113.08,185000.0],["2025-11-10",113.17,113.71,110.0,112.83,161300.0],["2025-11-11",112.83,114.9,111.33,114.51,145800.0],["2025-11-12",114.5,115.5,112.77,113.7,200400.0],["2025-11-13",112.25,113.91,109.61,110.78,211000.0],["2025-11-14",108.55,109.5,106.57,109.07,187700.0],["2025-11-17",109.02,109.77,107.04,107.81,180700.0],["2025-11-18",108.14,108.75,105.91,107.65,176700.0],["2025-11-19",107.83,109.63,107.25,109.0,238500.0],["2025-11-20",109.86,111.62,109.45,110.07,163100.0],["2025-11-21",109.84,113.82,109.79,112.7,173400.0],["2025-11-24",112.97,116.35,111.06,115.9,197500.0],["2025-11-25",116.84,121.62,116.84,120.49,203500.0],["2025-11-26",120.5,121.96,119.65,120.92,196200.0],["2025-11-28",121.16,121.16,119.16,120.2,106500.0],["2025-12-01",119.63,121.59,119.26,120.84,251100.0],["2025-12-02",120.96,121.53,118.23,120.07,250800.0],["2025-12-03",119.82,120.07,116.21,117.89,294500.0],["2025-12-04",117.93,117.93,113.57,114.16,187900.0],["2025-12-05",114.42,114.99,112.55,113.19,196800.0],["2025-12-08",114.0,114.22,110.95,111.09,126000.0],["2025-12-09",111.88,112.4,110.07,112.2,180000.0],["2025-12-10",111.94,115.67,111.94,115.12,153800.0],["2025-12-11",115.79,116.92,113.37,114.36,139200.0],["2025-12-12",114.92,115.72,114.25,114.59,113800.0],["2025-12-15",115.69,116.0,113.65,115.14,124300.0],["2025-12-16",115.36,115.36,112.46,113.49,138300.0],["2025-12-17",113.18,114.59,112.39,112.98,111600.0],["2025-12-18",113.52,114.0,111.22,112.07,156000.0],["2025-12-19",111.13,113.26,110.7,112.82,238900.0],["2025-12-22",112.21,113.72,111.76,112.01,138700.0],["2025-12-23",111.38,113.92,110.12,110.64,133000.0],["2025-12-24",110.27,111.24,110.27,111.03,32500.0],["2025-12-26",111.25,111.57,109.97,110.16,209500.0],["2025-12-29",110.52,110.6,108.62,110.11,146300.0],["2025-12-30",109.43,109.47,108.15,108.63,112200.0],["2025-12-31",108.7,109.12,107.13,107.39,217900.0],["2026-01-02",108.0,108.88,105.21,106.58,201500.0],["2026-01-05",106.22,110.34,106.06,109.64,157800.0],["2026-01-06",109.01,111.07,107.1,110.98,210700.0],["2026-01-07",112.11,113.59,109.93,112.79,213900.0],["2026-01-08",112.4,113.94,110.85,112.33,169900.0],["2026-01-09",111.96,113.07,109.59,109.72,92100.0],["2026-01-12",109.56,111.96,108.57,111.41,132800.0],["2026-01-13",112.06,112.06,108.17,109.65,138300.0],["2026-01-14",109.64,111.21,108.51,110.45,140600.0],["2026-01-15",110.19,110.82,108.5,109.8,258000.0],["2026-01-16",109.35,109.37,107.18,107.51,248800.0],["2026-01-20",106.89,109.54,106.53,108.67,189700.0],["2026-01-21",109.39,109.99,107.18,109.74,128800.0],["2026-01-22",110.07,112.01,108.78,110.37,144200.0],["2026-01-23",110.65,111.11,107.48,110.37,183200.0],["2026-01-26",109.8,111.35,108.95,110.37,144400.0],["2026-01-27",110.36,110.36,105.74,107.01,130900.0],["2026-01-28",107.38,108.28,101.91,102.48,455400.0],["2026-01-29",102.39,102.82,99.7,101.8,294100.0],["2026-01-30",101.27,104.31,100.0,103.48,350200.0],["2026-02-02",103.71,106.07,102.61,105.32,265700.0],["2026-02-03",104.99,107.37,103.51,106.9,407700.0],["2026-02-04",107.07,108.21,104.81,105.6,297200.0],["2026-02-05",105.76,107.63,104.36,106.58,355700.0],["2026-02-06",106.62,107.67,104.95,105.88,198500.0],["2026-02-09",105.73,106.9,102.51,103.71,199500.0],["2026-02-10",104.03,109.48,104.03,108.14,236200.0],["2026-02-11",107.93,112.89,107.5,112.67,205600.0],["2026-02-12",112.67,116.07,111.83,112.3,265500.0],["2026-02-13",112.3,114.5,112.3,113.8,125600.0],["2026-02-17",114.35,115.32,112.36,113.26,204000.0],["2026-02-18",112.63,113.98,112.02,113.44,177600.0],["2026-02-19",113.62,115.67,112.65,114.96,255300.0],["2026-02-20",115.18,116.93,113.71,115.48,251600.0],["2026-02-23",114.91,118.23,113.2,117.63,326100.0],["2026-02-24",107.27,113.0,101.0,105.2,679500.0],["2026-02-25",105.36,107.72,102.5,107.6,383500.0],["2026-02-26",108.26,108.26,102.63,104.02,269400.0],["2026-02-27",102.99,105.44,101.66,103.53,225700.0],["2026-03-02",102.14,105.8,102.14,105.26,209900.0],["2026-03-03",103.68,104.71,102.0,103.36,187400.0],["2026-03-04",104.03,106.46,102.51,105.68,295300.0],["2026-03-05",104.59,104.98,102.93,104.62,188300.0],["2026-03-06",103.05,103.42,101.69,103.21,187100.0],["2026-03-09",102.24,103.38,99.4,102.86,216500.0],["2026-03-10",102.55,104.5,101.14,102.15,284000.0],["2026-03-11",101.27,103.62,101.1,103.05,188800.0],["2026-03-12",102.0,103.15,99.68,99.74,194700.0],["2026-03-13",100.33,101.54,98.76,101.35,275000.0],["2026-03-16",102.35,102.38,100.44,100.94,148500.0],["2026-03-17",101.24,102.75,100.71,101.52,211000.0],["2026-03-18",100.69,101.87,99.98,101.55,207600.0],["2026-03-19",101.3,103.09,97.87,100.02,247300.0],["2026-03-20",100.82,101.73,99.05,99.28,340100.0],["2026-03-23",100.93,102.19,99.67,99.78,352800.0],["2026-03-24",98.85,100.72,97.79,99.31,226000.0],["2026-03-25",99.23,100.25,97.31,99.32,213400.0],["2026-03-26",98.9,100.78,97.1,97.67,202700.0],["2026-03-27",97.15,97.83,94.4,95.19,186600.0],["2026-03-30",96.01,96.48,93.86,94.38,194400.0],["2026-03-31",95.44,95.98,92.83,93.65,226800.0],["2026-04-01",94.05,96.12,92.82,93.85,246000.0],["2026-04-02",92.78,93.81,91.32,91.59,268700.0],["2026-04-06",91.59,93.86,91.1,93.5,224800.0],["2026-04-07",93.8,94.6,92.64,93.15,208200.0],["2026-04-08",95.22,95.22,92.1,92.3,381400.0],["2026-04-09",92.3,93.83,90.89,92.77,386600.0],["2026-04-10",92.95,93.43,91.02,92.21,217100.0],["2026-04-13",92.05,95.12,90.89,95.09,256400.0],["2026-04-14",94.82,96.07,93.2,93.23,141900.0],["2026-04-15",93.19,94.0,92.24,93.32,146700.0],["2026-04-16",93.0,94.07,92.31,93.33,178100.0],["2026-04-17",94.05,95.44,93.76,94.32,241700.0],["2026-04-20",93.77,94.67,93.42,93.52,135700.0],["2026-04-21",93.61,93.8,91.33,91.65,263500.0],["2026-04-22",91.84,94.98,91.39,94.77,186100.0],["2026-04-23",94.77,95.58,93.54,94.46,315500.0],["2026-04-24",94.52,97.12,93.17,95.71,203800.0],["2026-04-27",95.72,98.27,95.72,98.14,221900.0],["2026-04-28",98.42,99.45,97.5,98.84,241400.0],["2026-04-29",98.07,98.55,96.18,96.96,229100.0],["2026-04-30",96.5,97.65,95.09,96.89,363400.0],["2026-05-01",97.56,99.58,96.3,99.56,261100.0],["2026-05-04",98.26,102.8,98.08,100.12,387400.0],["2026-05-05",94.5,98.66,90.9,98.44,624000.0],["2026-05-06",98.77,98.77,95.9,96.64,319200.0],["2026-05-07",97.4,98.96,94.66,97.29,318400.0],["2026-05-08",97.31,99.91,97.31,99.57,253800.0],["2026-05-11",99.79,103.5,95.0,97.79,414100.0],["2026-05-12",97.9,98.74,96.46,98.49,189700.0],["2026-05-13",98.06,98.06,93.14,94.51,386700.0],["2026-05-14",94.84,95.31,92.09,92.41,357400.0],["2026-05-15",92.31,93.41,89.76,90.98,304600.0],["2026-05-18",91.05,93.64,90.57,92.64,244200.0],["2026-05-19",93.42,94.58,92.14,92.59,201200.0],["2026-05-20",92.37,94.17,91.41,93.76,196900.0],["2026-05-21",93.14,93.73,91.87,93.26,158200.0],["2026-05-22",93.08,93.25,91.05,92.65,173200.0],["2026-05-26",92.15,93.63,91.24,93.18,179400.0],["2026-05-27",92.89,94.78,92.89,94.02,229100.0],["2026-05-28",93.62,97.0,93.2,93.53,189100.0],["2026-05-29",93.26,93.46,91.5,91.68,164600.0],["2026-06-01",91.02,91.58,88.48,89.45,217900.0],["2026-06-02",89.18,91.6,88.74,90.45,254800.0],["2026-06-03",90.2,90.94,87.95,88.49,242800.0],["2026-06-04",89.39,91.33,88.82,89.7,223300.0],["2026-06-05",90.58,93.16,90.31,92.1,179200.0],["2026-06-08",92.1,93.06,90.53,90.71,184300.0],["2026-06-09",90.9,93.49,90.9,92.7,152100.0],["2026-06-10",92.71,93.99,91.73,93.17,154300.0],["2026-06-11",93.09,93.91,92.0,93.04,189700.0],["2026-06-12",93.06,94.92,92.64,93.28,222300.0],["2026-06-15",93.35,94.96,91.82,94.83,260400.0],["2026-06-16",95.02,97.26,94.01,94.71,214200.0],["2026-06-17",93.97,95.0,92.74,93.87,186200.0],["2026-06-18",94.71,96.46,93.86,94.23,389800.0],["2026-06-22",93.77,95.42,93.45,95.03,250000.0],["2026-06-23",95.21,96.96,95.21,96.09,222900.0],["2026-06-24",96.1,98.09,96.1,97.2,150200.0],["2026-06-25",97.2,98.99,96.56,96.86,166900.0],["2026-06-26",96.86,98.33,95.67,96.95,813800.0],["2026-06-29",97.49,98.16,95.89,98.05,324800.0],["2026-06-30",98.05,100.72,96.83,100.47,303000.0],["2026-07-01",101.14,103.96,101.14,102.25,292000.0],["2026-07-02",102.48,105.72,102.48,105.17,296600.0],["2026-07-06",105.16,106.49,104.06,105.73,188429.710109],["2026-07-07",106.29,106.55,104.57,105.97,216418.5192],["2026-07-08",105.31,106.76,104.5,106.32,287373.013545],["2026-07-09",105.57,109.83,104.63,109.72,420244.951201],["2026-07-10",109.88,110.565,107.33,108.21,220351.749894],["2026-07-13",108.64,110.555,108.31,108.86,201702.588537],["2026-07-14",107.28,108.95,106.61,108.5,225366.416609],["2026-07-15",108.33,111.85,107.31,110.17,178000.461794],["2026-07-16",111.12,114.61,110.87,113.82,313035.618289],["2026-07-17",112.89,116.69,112.89,114.52,213579.392613],["2026-07-20",114.48,116.505,111.46,111.5,299737.408489],["2026-07-21",111.45,114.195,109.33,113.31,320526.053738],["2026-07-22",113.2,113.8,110.265,111.4,194468.217665],["2026-07-23",110.57,113.16,109.58,111.92,248215.038511],["2026-07-24",113.03,115.21,112.545,114.55,175897.169854],["2026-07-27",115.23,116.51,114.81,115.65,170015.768523],["2026-07-28",117,119.64,116.97,119.22,196083.395743],["2026-07-29",119.15,120.63,118.83,119.13,229540.608287],["2026-07-30",117.88,119.62,115.502,116.68,331107.185981],["2026-07-31",115.86,117.63,114.19,115.48,155005.956386],["2026-08-03",116.32,118.1099,115.78,116.79,249556.588518],["2026-08-04",109.77,116.03,107.54,113.66,388947.185632],["2026-08-05",114.77,117.215,113.62,116.46,284806.985519],["2026-08-06",116.92,119.6,113.9557,118.78,218094.349932],["2026-08-07",118.54,121.1818,118.54,119.68,163385.618714],["2026-08-10",116.39,120.48,116.39,119.455,43971.842007],["2026-08-11",118.64,120.495,116.73,116.89,216906.919439],["2026-08-12",116.16,118.625,115.93,118.06,185535.553385],["2026-08-13",119.14,120,116.75,117.59,176778.263743],["2026-08-14",117.22,117.24,115.77,116.06,119481.782325],["2026-08-17",115.14,115.765,114.12,114.9,155649.988164],["2026-08-18",115.06,118.69,115.05,118.13,181432.712969],["2026-08-19",119.44,120.53,119.02,120.02,193620.110869],["2026-08-20",119.55,123.1368,119.52,120.55,230760.666862],["2026-08-21",120.33,121.945,119.55,120.81,264488.227276],["2026-08-24",121.01,122.3624,120.6,120.82,129408.928713],["2026-08-25",120.63,121.62,119.67,121.09,151994.913049],["2026-08-26",121.09,122.58,120.52,120.71,153598.124973],["2026-08-27",119.93,121.24,115.71,118.01,208389.943675],["2026-08-28",118.5,118.74,115.445,115.55,191690.47161],["2026-08-31",115.1,116.72,114.5,114.67,195345.816759],["2026-09-01",115.46,117.28,114.29,114.55,208077.51691],["2026-09-02",114.63,118.525,114.43,118.17,292066.289067],["2026-09-03",119.11,120.155,117.05,118.69,244817.765642],["2026-09-04",117.62,119.49,117.38,118.76,177117.928613],["2026-09-08",117.93,119.73,116.975,119.32,149978.235094],["2026-09-09",119.24,119.88,117.15,119.23,140290.825027],["2026-09-10",119.91,120.58,117.035,118.52,177576.770531],["2026-09-11",119.5,120.35,116.91,117.09,134504.918532],["2026-09-14",114.85,117.71,114.14,117.33,197398.901132]]}