{"t":"AMRC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-07-22",10.25,10.9,10.15,10.17,3434000.0],["2010-07-23",10.3,10.35,10.0,10.06,845600.0],["2010-07-26",10.04,10.07,9.34,9.93,399000.0],["2010-07-27",9.88,10.1,9.56,10.0,375200.0],["2010-07-28",10.06,10.08,9.8,10.0,269900.0],["2010-07-29",10.0,10.16,9.99,10.15,166700.0],["2010-07-30",10.16,10.16,9.95,10.0,76800.0],["2010-08-02",10.0,10.15,10.0,10.13,73300.0],["2010-08-03",10.01,10.07,10.0,10.0,79900.0],["2010-08-04",9.95,10.07,9.9,10.07,138100.0],["2010-08-05",10.0,10.05,10.0,10.0,103900.0],["2010-08-06",10.0,10.03,9.95,10.0,119300.0],["2010-08-09",10.0,10.05,9.9,10.0,55900.0],["2010-08-10",10.0,10.1,10.0,10.0,137100.0],["2010-08-11",10.03,10.1,10.0,10.09,47200.0],["2010-08-12",10.1,10.25,10.05,10.11,74100.0],["2010-08-13",10.04,10.05,10.0,10.0,18900.0],["2010-08-16",10.02,10.1,10.0,10.03,22500.0],["2010-08-17",10.0,10.1,10.0,10.05,42400.0],["2010-08-18",9.95,10.1,9.95,10.05,37500.0],["2010-08-19",10.0,10.15,9.99,10.1,153500.0],["2010-08-20",10.15,11.74,10.08,11.23,415600.0],["2010-08-23",11.58,12.33,11.34,11.5,370200.0],["2010-08-24",11.5,12.0,11.0,11.59,112100.0],["2010-08-25",11.48,11.67,11.17,11.55,64200.0],["2010-08-26",11.38,11.55,10.64,10.95,143200.0],["2010-08-27",10.8,11.31,10.8,11.25,51900.0],["2010-08-30",11.25,11.96,11.24,11.44,129600.0],["2010-08-31",11.57,12.39,11.4,12.18,497800.0],["2010-09-01",12.44,12.45,11.79,11.87,157200.0],["2010-09-02",11.95,12.45,11.55,12.25,103400.0],["2010-09-03",12.25,13.18,12.1,12.94,242200.0],["2010-09-07",12.85,12.88,12.6,12.71,64100.0],["2010-09-08",12.8,13.19,12.53,12.8,97700.0],["2010-09-09",12.87,13.27,12.6,13.05,122200.0],["2010-09-10",13.2,13.39,12.91,13.13,137300.0],["2010-09-13",13.4,14.1,13.17,14.0,112500.0],["2010-09-14",14.17,14.17,13.64,13.74,157000.0],["2010-09-15",13.77,13.88,13.35,13.65,83200.0],["2010-09-16",13.5,13.83,12.55,13.15,229400.0],["2010-09-17",13.15,13.21,12.69,13.0,60500.0],["2010-09-20",13.0,13.07,12.9,12.96,15700.0],["2010-09-21",13.0,13.0,12.23,12.23,56100.0],["2010-09-22",12.1,12.14,11.64,11.76,67000.0],["2010-09-23",11.78,11.78,11.41,11.51,50200.0],["2010-09-24",11.52,11.99,11.42,11.74,69500.0],["2010-09-27",11.82,11.82,11.1,11.46,100100.0],["2010-09-28",11.42,11.88,11.42,11.85,77500.0],["2010-09-29",11.85,13.12,11.83,12.5,198300.0],["2010-09-30",12.58,12.78,11.88,11.9,770200.0],["2010-10-01",11.9,12.3,11.85,12.3,139800.0],["2010-10-04",12.32,12.32,11.71,11.93,49300.0],["2010-10-05",12.06,12.22,11.72,12.1,76800.0],["2010-10-06",12.07,12.25,11.96,12.19,85100.0],["2010-10-07",12.22,12.24,12.06,12.11,23300.0],["2010-10-08",12.11,12.23,12.09,12.18,21200.0],["2010-10-11",12.21,12.43,12.13,12.26,22500.0],["2010-10-12",12.22,12.75,12.2,12.72,48400.0],["2010-10-13",12.75,12.95,12.54,12.95,94700.0],["2010-10-14",12.97,12.97,12.52,12.56,26700.0],["2010-10-15",12.66,12.68,12.47,12.53,34600.0],["2010-10-18",12.51,13.0,12.26,12.97,38900.0],["2010-10-19",12.85,13.0,12.74,12.82,54900.0],["2010-10-20",12.93,13.0,12.83,12.9,23000.0],["2010-10-21",12.97,12.99,12.4,12.51,30300.0],["2010-10-22",12.56,12.64,12.46,12.59,12500.0],["2010-10-25",12.65,12.89,12.54,12.8,16400.0],["2010-10-26",12.74,12.74,12.29,12.39,21700.0],["2010-10-27",12.29,12.51,12.0,12.5,33800.0],["2010-10-28",12.52,12.53,12.12,12.3,28600.0],["2010-10-29",12.39,13.75,12.39,13.12,297000.0],["2010-11-01",13.1,13.5,12.2,12.37,188400.0],["2010-11-02",12.48,12.7,12.22,12.65,72700.0],["2010-11-03",12.69,12.71,12.24,12.3,611500.0],["2010-11-04",12.44,12.44,11.6,12.19,133600.0],["2010-11-05",12.23,12.25,11.85,11.87,504500.0],["2010-11-08",11.9,12.05,11.62,11.68,118600.0],["2010-11-09",11.59,11.9,11.51,11.77,84100.0],["2010-11-10",12.1,12.22,11.87,12.02,120200.0],["2010-11-11",12.1,12.15,11.99,12.07,63500.0],["2010-11-12",11.98,12.06,11.81,11.93,37900.0],["2010-11-15",11.9,11.95,11.78,11.88,34700.0],["2010-11-16",11.77,11.77,11.51,11.59,34800.0],["2010-11-17",11.65,12.15,11.65,12.0,95400.0],["2010-11-18",12.15,12.41,12.05,12.26,70700.0],["2010-11-19",12.28,12.34,12.16,12.29,44100.0],["2010-11-22",13.05,13.25,12.62,12.97,295800.0],["2010-11-23",12.9,12.95,12.7,12.86,73900.0],["2010-11-24",12.9,13.0,12.85,13.0,87000.0],["2010-11-26",12.95,13.0,12.8,12.96,21000.0],["2010-11-29",12.97,13.0,12.71,12.87,57400.0],["2010-11-30",12.86,13.0,12.7,12.95,63700.0],["2010-12-01",13.12,13.12,12.75,12.89,59800.0],["2010-12-02",12.83,13.0,12.79,12.9,63800.0],["2010-12-03",12.85,13.17,12.85,13.05,100800.0],["2010-12-06",13.09,13.45,12.95,13.29,191500.0],["2010-12-07",13.4,13.4,13.0,13.05,61000.0],["2010-12-08",13.09,13.09,12.8,12.91,45200.0],["2010-12-09",12.98,13.09,12.76,13.0,30900.0],["2010-12-10",13.05,13.34,12.96,13.15,42700.0],["2010-12-13",13.16,13.26,12.92,12.93,54600.0],["2010-12-14",13.02,13.08,12.95,12.96,65600.0],["2010-12-15",12.97,13.17,12.81,12.84,36300.0],["2010-12-16",12.84,13.0,12.77,12.9,47500.0],["2010-12-17",12.93,13.08,12.9,12.95,120800.0],["2010-12-20",12.97,13.35,12.82,13.34,165000.0],["2010-12-21",13.35,13.4,13.04,13.16,51200.0],["2010-12-22",13.21,13.37,13.1,13.3,36200.0],["2010-12-23",13.28,13.28,13.1,13.2,24700.0],["2010-12-27",13.2,13.3,13.08,13.14,28000.0],["2010-12-28",13.03,13.05,12.93,12.99,25700.0],["2010-12-29",13.41,14.33,13.3,14.09,775300.0],["2010-12-30",14.08,14.88,14.03,14.39,1900800.0],["2010-12-31",14.41,14.73,14.3,14.36,183100.0],["2011-01-03",14.43,15.51,14.43,15.5,398500.0],["2011-01-04",15.62,16.22,15.35,15.81,359900.0],["2011-01-05",15.7,16.0,14.8,15.14,413300.0],["2011-01-06",15.17,15.92,15.01,15.73,261100.0],["2011-01-07",15.8,16.12,15.6,15.81,267200.0],["2011-01-10",15.82,16.0,15.26,15.47,247900.0],["2011-01-11",15.49,15.98,15.45,15.65,298800.0],["2011-01-12",15.77,15.77,15.54,15.7,200600.0],["2011-01-13",15.73,16.55,15.63,16.45,294500.0],["2011-01-14",16.44,17.46,16.36,16.78,282100.0],["2011-01-18",16.78,17.13,16.5,16.68,156800.0],["2011-01-19",16.64,16.91,15.8,16.08,226600.0],["2011-01-20",15.99,16.54,15.25,16.37,127500.0],["2011-01-21",16.5,16.5,15.26,15.49,263300.0],["2011-01-24",15.46,16.49,15.3,16.43,171700.0],["2011-01-25",16.22,16.31,15.92,16.17,83600.0],["2011-01-26",16.14,16.5,16.01,16.29,46500.0],["2011-01-27",16.32,16.32,15.4,15.73,120700.0],["2011-01-28",15.93,15.93,15.0,15.01,72000.0],["2011-01-31",14.91,15.8,14.68,15.49,87200.0],["2011-02-01",15.4,15.6,15.01,15.16,114800.0],["2011-02-02",15.08,15.35,14.79,15.29,139100.0],["2011-02-03",15.23,15.25,14.9,14.99,183400.0],["2011-02-04",14.99,14.99,14.75,14.92,60800.0],["2011-02-07",14.81,15.3,14.77,15.11,137400.0],["2011-02-08",15.2,15.34,15.11,15.19,70700.0],["2011-02-09",15.1,15.24,15.01,15.11,69200.0],["2011-02-10",15.06,15.25,15.04,15.14,61100.0],["2011-02-11",15.13,15.21,14.9,15.1,124000.0],["2011-02-14",15.06,15.12,14.93,14.96,40700.0],["2011-02-15",14.95,14.99,14.73,14.74,46000.0],["2011-02-16",14.77,15.42,14.61,15.15,148800.0],["2011-02-17",14.98,15.19,13.35,14.54,674100.0],["2011-02-18",14.5,14.88,14.2,14.22,432000.0],["2011-02-22",13.93,14.61,13.87,14.41,271000.0],["2011-02-23",14.38,14.38,13.85,14.0,137800.0],["2011-02-24",14.0,14.51,14.0,14.24,102500.0],["2011-02-25",14.23,14.31,14.0,14.25,170500.0],["2011-02-28",14.35,14.86,14.21,14.42,123500.0],["2011-03-01",14.44,14.56,14.0,14.09,122000.0],["2011-03-02",14.12,14.51,14.07,14.24,67100.0],["2011-03-03",14.32,14.82,14.0,14.71,113600.0],["2011-03-04",14.7,15.29,14.7,14.97,115900.0],["2011-03-07",14.99,15.11,14.35,14.76,160100.0],["2011-03-08",14.85,15.0,14.48,14.52,178500.0],["2011-03-09",14.5,14.5,13.84,13.99,259900.0],["2011-03-10",13.91,13.91,12.85,13.44,270700.0],["2011-03-11",13.34,13.53,13.13,13.29,82500.0],["2011-03-14",13.23,13.44,13.22,13.29,40700.0],["2011-03-15",12.8,13.37,12.8,13.24,98100.0],["2011-03-16",13.2,13.2,12.81,12.95,82900.0],["2011-03-17",13.2,13.47,12.96,13.26,100000.0],["2011-03-18",13.42,13.75,13.12,13.74,150300.0],["2011-03-21",13.79,13.87,12.9,13.01,186100.0],["2011-03-22",12.99,13.07,12.65,12.88,106300.0],["2011-03-23",12.87,13.13,12.75,12.87,80900.0],["2011-03-24",13.0,13.29,13.0,13.29,52500.0],["2011-03-25",13.33,13.95,13.33,13.76,66500.0],["2011-03-28",13.84,14.05,13.44,13.46,63200.0],["2011-03-29",13.4,13.76,13.25,13.4,90500.0],["2011-03-30",13.41,13.91,13.3,13.87,155600.0],["2011-03-31",13.89,14.25,13.76,14.14,97300.0],["2011-04-01",14.15,14.32,13.72,14.23,143700.0],["2011-04-04",14.31,14.63,14.31,14.5,113000.0],["2011-04-05",14.47,14.8,14.4,14.67,52800.0],["2011-04-06",14.78,14.79,14.59,14.7,33900.0],["2011-04-07",14.6,14.68,14.55,14.6,31700.0],["2011-04-08",14.7,14.83,14.52,14.56,43900.0],["2011-04-11",14.57,14.8,14.34,14.6,49700.0],["2011-04-12",14.55,14.55,14.22,14.38,49300.0],["2011-04-13",14.43,14.46,14.18,14.35,42400.0],["2011-04-14",14.35,14.58,14.31,14.5,27800.0],["2011-04-15",14.43,16.67,14.34,15.14,1547500.0],["2011-04-18",15.5,15.92,15.25,15.8,312000.0],["2011-04-19",16.11,16.2,15.56,15.65,270700.0],["2011-04-20",16.09,16.37,15.83,16.25,183100.0],["2011-04-21",16.5,16.5,16.3,16.47,188500.0],["2011-04-25",16.62,16.69,16.19,16.44,221900.0],["2011-04-26",16.48,16.5,16.09,16.37,131400.0],["2011-04-27",16.46,16.65,16.3,16.56,109100.0],["2011-04-28",16.67,17.09,16.51,16.68,174500.0],["2011-04-29",16.81,16.85,15.85,16.11,255000.0],["2011-05-02",16.3,16.59,16.07,16.16,187000.0],["2011-05-03",16.23,16.64,16.01,16.03,389200.0],["2011-05-04",16.73,16.89,14.85,14.97,629600.0],["2011-05-05",15.1,16.4,15.01,15.56,609500.0],["2011-05-06",15.81,16.15,14.81,14.86,482400.0],["2011-05-09",14.89,15.59,14.89,15.5,224000.0],["2011-05-10",15.53,15.82,15.43,15.44,251800.0],["2011-05-11",15.47,15.6,14.81,15.01,289100.0],["2011-05-12",14.97,15.47,14.88,15.18,279000.0],["2011-05-13",15.22,15.3,15.01,15.11,148400.0],["2011-05-16",15.17,15.17,14.12,14.13,245700.0],["2011-05-17",14.13,14.77,14.08,14.58,192300.0],["2011-05-18",14.76,15.33,14.5,15.28,230200.0],["2011-05-19",15.41,15.41,14.82,15.12,209800.0],["2011-05-20",15.02,15.25,14.93,14.99,285700.0],["2011-05-23",14.92,15.0,14.5,14.82,164900.0],["2011-05-24",14.91,14.96,14.7,14.73,111100.0],["2011-05-25",14.75,15.27,14.65,15.24,156600.0],["2011-05-26",15.32,15.32,14.75,14.81,135300.0],["2011-05-27",14.87,15.03,14.74,14.86,170700.0],["2011-05-31",15.04,15.04,14.58,14.62,643200.0],["2011-06-01",14.58,14.8,14.22,14.28,174700.0],["2011-06-02",14.27,14.54,14.04,14.37,169100.0],["2011-06-03",14.15,14.24,13.71,13.74,271800.0],["2011-06-06",13.77,13.77,12.92,12.98,357100.0],["2011-06-07",12.9,13.19,12.9,13.12,150600.0],["2011-06-08",13.05,13.1,12.31,12.55,385100.0],["2011-06-09",12.68,12.72,12.45,12.52,321400.0],["2011-06-10",12.57,12.89,12.55,12.69,130600.0],["2011-06-13",12.85,13.43,12.58,12.86,333000.0],["2011-06-14",13.01,13.6,12.71,13.49,222100.0],["2011-06-15",13.41,14.0,13.14,13.28,173100.0],["2011-06-16",13.3,13.57,13.09,13.37,101200.0],["2011-06-17",13.49,13.68,13.4,13.57,117300.0],["2011-06-20",13.56,13.56,13.03,13.15,174000.0],["2011-06-21",13.23,13.37,13.02,13.11,286700.0],["2011-06-22",13.09,13.84,13.03,13.78,134100.0],["2011-06-23",13.65,13.77,13.36,13.57,147300.0],["2011-06-24",13.65,14.25,13.62,14.02,1244500.0],["2011-06-27",14.0,14.12,13.67,13.96,163800.0],["2011-06-28",13.86,14.36,13.47,14.36,256600.0],["2011-06-29",14.36,14.45,13.73,13.83,401600.0],["2011-06-30",13.93,14.3,13.88,14.18,270700.0],["2011-07-01",14.13,14.88,14.03,14.73,293800.0],["2011-07-05",14.72,14.72,14.29,14.53,170500.0],["2011-07-06",14.56,14.87,14.4,14.63,203500.0],["2011-07-07",14.75,15.11,14.48,15.0,300900.0],["2011-07-08",14.8,14.91,14.38,14.65,132500.0],["2011-07-11",14.41,14.54,13.85,14.49,179500.0],["2011-07-12",14.31,14.95,14.13,14.78,209800.0],["2011-07-13",14.83,15.12,14.61,14.79,247500.0],["2011-07-14",14.76,14.99,14.07,14.49,246800.0],["2011-07-15",14.48,14.56,14.17,14.51,202900.0],["2011-07-18",14.44,14.55,14.24,14.48,193600.0],["2011-07-19",14.56,14.73,14.45,14.55,220500.0],["2011-07-20",14.59,14.68,14.3,14.34,88500.0],["2011-07-21",14.44,14.64,14.28,14.5,68800.0],["2011-07-22",14.55,14.59,14.25,14.43,56200.0],["2011-07-25",14.42,14.42,14.15,14.27,129600.0],["2011-07-26",14.13,14.22,13.9,14.09,96200.0],["2011-07-27",13.98,13.98,13.17,13.37,228600.0],["2011-07-28",13.39,13.79,13.25,13.52,134800.0],["2011-07-29",13.35,13.64,13.25,13.46,71200.0],["2011-08-01",13.65,13.94,13.31,13.6,131000.0],["2011-08-02",13.57,13.64,13.11,13.11,133500.0],["2011-08-03",13.18,13.34,12.81,13.09,224400.0],["2011-08-04",12.93,13.06,12.06,12.1,237400.0],["2011-08-05",12.34,12.34,9.68,10.68,750700.0],["2011-08-08",10.13,10.95,10.01,10.55,311200.0],["2011-08-09",10.8,11.5,10.02,11.38,275300.0],["2011-08-10",11.7,11.7,9.52,10.34,345300.0],["2011-08-11",10.58,10.83,10.1,10.25,246000.0],["2011-08-12",10.32,10.5,9.91,10.17,256400.0],["2011-08-15",10.74,11.24,10.32,11.19,222200.0],["2011-08-16",11.23,11.25,10.65,10.75,177400.0],["2011-08-17",10.82,10.91,10.61,10.79,129300.0],["2011-08-18",10.49,10.73,10.12,10.34,293400.0],["2011-08-19",10.24,10.48,10.06,10.13,110000.0],["2011-08-22",10.86,10.86,10.13,10.18,171500.0],["2011-08-23",10.32,11.55,10.32,11.45,211400.0],["2011-08-24",11.48,11.6,10.78,11.04,102400.0],["2011-08-25",11.17,11.23,10.68,10.7,78400.0],["2011-08-26",10.62,11.08,10.37,10.91,85000.0],["2011-08-29",11.04,12.0,11.04,11.97,184100.0],["2011-08-30",11.85,11.92,11.23,11.66,152600.0],["2011-08-31",11.7,11.81,11.13,11.14,137600.0],["2011-09-01",11.21,11.76,10.82,11.29,184200.0],["2011-09-02",11.0,11.24,10.6,10.69,178000.0],["2011-09-06",10.57,11.56,10.46,11.52,230400.0],["2011-09-07",11.78,12.1,11.75,12.0,237400.0],["2011-09-08",11.92,12.01,11.52,11.66,196200.0],["2011-09-09",11.57,11.72,10.96,11.17,152600.0],["2011-09-12",10.99,11.48,10.93,11.41,107400.0],["2011-09-13",11.42,11.56,11.19,11.51,87700.0],["2011-09-14",11.59,11.63,11.2,11.5,88500.0],["2011-09-15",11.56,11.83,11.45,11.65,143200.0],["2011-09-16",11.74,11.74,10.94,10.95,213200.0],["2011-09-19",10.79,11.05,10.56,10.91,149900.0],["2011-09-20",10.94,11.12,10.79,10.89,201000.0],["2011-09-21",10.93,10.99,10.5,10.5,197500.0],["2011-09-22",10.2,10.39,9.91,9.98,229600.0],["2011-09-23",9.98,10.23,9.8,9.95,165300.0],["2011-09-26",10.02,10.31,9.87,10.31,89000.0],["2011-09-27",10.52,10.83,10.31,10.44,126000.0],["2011-09-28",10.43,10.48,9.7,9.96,198800.0],["2011-09-29",10.19,10.25,9.69,9.95,92400.0],["2011-09-30",9.79,10.35,9.78,10.16,129600.0],["2011-10-03",10.14,10.15,9.19,9.21,184700.0],["2011-10-04",9.05,9.47,8.6,9.46,227000.0],["2011-10-05",9.45,9.68,9.27,9.57,138900.0],["2011-10-06",9.51,9.83,9.35,9.74,145000.0],["2011-10-07",9.8,9.85,9.19,9.51,165300.0],["2011-10-10",9.69,10.0,9.53,10.0,177500.0],["2011-10-11",9.86,10.08,9.62,9.73,206400.0],["2011-10-12",9.8,10.45,9.8,10.32,196200.0],["2011-10-13",10.22,10.49,10.09,10.27,96400.0],["2011-10-14",10.39,10.54,10.33,10.53,144200.0],["2011-10-17",10.53,10.54,10.01,10.06,208200.0],["2011-10-18",10.09,10.52,9.86,10.43,161000.0],["2011-10-19",10.43,10.43,9.95,9.97,83300.0],["2011-10-20",10.04,10.07,9.54,9.89,93000.0],["2011-10-21",10.1,10.27,9.99,10.12,123100.0],["2011-10-24",10.18,10.78,10.18,10.63,193400.0],["2011-10-25",10.57,10.64,10.26,10.41,118800.0],["2011-10-26",10.62,10.62,10.14,10.43,100300.0],["2011-10-27",10.88,11.9,10.69,11.86,239000.0],["2011-10-28",11.86,11.87,11.32,11.43,97100.0],["2011-10-31",11.29,11.36,10.91,10.99,79700.0],["2011-11-01",10.51,10.55,10.12,10.21,126600.0],["2011-11-02",10.44,11.13,10.43,10.63,111500.0],["2011-11-03",10.77,11.44,10.55,11.37,105700.0],["2011-11-04",11.29,11.3,10.72,11.0,81200.0],["2011-11-07",11.02,11.2,10.57,11.0,74400.0],["2011-11-08",11.03,11.31,10.75,11.18,94500.0],["2011-11-09",10.8,10.89,10.03,10.15,150500.0],["2011-11-10",10.32,10.48,10.24,10.32,89700.0],["2011-11-11",10.33,10.95,10.25,10.9,109800.0],["2011-11-14",10.91,10.94,10.54,10.88,199000.0],["2011-11-15",10.74,11.18,10.74,11.02,99500.0],["2011-11-16",10.92,11.15,10.82,11.1,103700.0],["2011-11-17",11.11,11.17,10.76,10.96,127600.0],["2011-11-18",11.0,11.15,10.96,11.07,97000.0],["2011-11-21",10.88,11.06,10.8,10.97,148100.0],["2011-11-22",10.93,11.08,10.89,11.0,173500.0],["2011-11-23",10.88,11.0,10.75,10.88,138200.0],["2011-11-25",10.85,10.9,10.31,10.38,73100.0],["2011-11-28",10.78,11.1,10.64,11.06,107400.0],["2011-11-29",11.22,11.25,10.97,11.09,58800.0],["2011-11-30",11.5,11.9,11.28,11.88,177700.0],["2011-12-01",11.78,11.78,11.16,11.19,86600.0],["2011-12-02",11.38,11.96,11.32,11.63,154600.0],["2011-12-05",11.96,12.45,11.86,11.99,900400.0],["2011-12-06",12.0,12.99,11.91,12.9,520600.0],["2011-12-07",12.95,13.32,12.75,12.76,380600.0],["2011-12-08",12.68,12.87,12.52,12.6,131600.0],["2011-12-09",12.7,12.88,12.5,12.64,187200.0],["2011-12-12",12.63,12.72,12.5,12.59,121700.0],["2011-12-13",12.7,12.89,11.92,11.98,133200.0],["2011-12-14",12.07,12.86,11.5,11.66,223700.0],["2011-12-15",11.87,12.09,11.67,11.93,103100.0],["2011-12-16",12.12,12.39,11.91,12.29,160000.0],["2011-12-19",12.35,12.75,12.15,12.19,150000.0],["2011-12-20",12.43,13.0,12.43,12.82,148700.0],["2011-12-21",12.8,13.05,12.51,13.04,124900.0],["2011-12-22",13.16,13.61,13.07,13.54,165300.0],["2011-12-23",13.63,13.64,13.28,13.34,122800.0],["2011-12-27",13.33,13.54,13.1,13.23,79500.0],["2011-12-28",13.25,13.34,12.51,12.56,249400.0],["2011-12-29",12.6,13.19,12.59,13.18,332200.0],["2011-12-30",13.18,13.74,13.12,13.72,116700.0],["2012-01-03",14.09,14.25,13.52,13.63,242200.0],["2012-01-04",13.51,13.93,13.5,13.89,122800.0],["2012-01-05",13.78,14.0,13.44,13.96,149700.0],["2012-01-06",13.9,14.0,13.08,13.13,276700.0],["2012-01-09",13.16,13.38,12.81,13.29,171900.0],["2012-01-10",13.48,13.55,13.05,13.51,171800.0],["2012-01-11",13.45,13.62,13.3,13.44,97700.0],["2012-01-12",13.57,13.67,13.34,13.59,154600.0],["2012-01-13",13.43,13.68,13.3,13.31,88900.0],["2012-01-17",13.44,13.51,13.03,13.45,171400.0],["2012-01-18",13.47,13.48,13.17,13.32,118900.0],["2012-01-19",13.33,13.35,13.05,13.15,87600.0],["2012-01-20",13.18,13.31,12.92,13.2,121300.0],["2012-01-23",13.2,13.3,13.05,13.16,87300.0],["2012-01-24",13.11,13.4,13.06,13.39,101000.0],["2012-01-25",13.28,13.41,13.14,13.22,108500.0],["2012-01-26",13.3,13.3,12.55,12.79,178800.0],["2012-01-27",12.75,13.19,12.74,13.07,100100.0],["2012-01-30",12.9,13.03,12.68,12.73,81600.0],["2012-01-31",12.8,13.18,12.8,13.11,88300.0],["2012-02-01",13.24,13.6,13.02,13.53,127700.0],["2012-02-02",13.5,13.5,13.2,13.43,69300.0],["2012-02-03",13.51,13.9,13.02,13.43,188000.0],["2012-02-06",13.57,14.47,13.55,14.29,338200.0],["2012-02-07",14.34,14.35,13.99,14.13,175000.0],["2012-02-08",14.17,14.31,13.75,14.18,247400.0],["2012-02-09",14.22,14.29,14.01,14.18,123600.0],["2012-02-10",14.04,14.14,13.8,13.92,61100.0],["2012-02-13",14.06,14.16,13.88,14.1,90100.0],["2012-02-14",14.09,14.09,13.75,13.92,69600.0],["2012-02-15",13.95,13.95,13.4,13.46,94700.0],["2012-02-16",13.44,14.37,13.43,14.16,231800.0],["2012-02-17",14.26,14.26,13.92,14.04,106100.0],["2012-02-21",14.1,14.28,14.01,14.11,105400.0],["2012-02-22",14.13,14.14,13.59,13.59,126900.0],["2012-02-23",13.56,14.0,13.55,13.91,149000.0],["2012-02-24",14.0,14.0,13.6,13.66,78400.0],["2012-02-27",13.59,13.94,13.3,13.84,135800.0],["2012-02-28",13.88,14.12,13.68,13.76,124400.0],["2012-02-29",13.89,14.73,13.62,14.09,233400.0],["2012-03-01",14.3,14.3,13.46,13.76,229000.0],["2012-03-02",13.69,13.85,13.28,13.55,292200.0],["2012-03-05",13.5,13.5,13.1,13.39,152100.0],["2012-03-06",13.15,13.22,12.67,12.71,211700.0],["2012-03-07",12.78,13.07,12.76,13.04,106400.0],["2012-03-08",13.16,13.2,12.95,13.11,116900.0],["2012-03-09",12.99,13.59,12.95,13.41,250700.0],["2012-03-12",13.65,13.78,13.27,13.61,170700.0],["2012-03-13",13.79,14.0,13.64,14.0,132400.0],["2012-03-14",14.02,14.09,13.53,13.57,113200.0],["2012-03-15",13.57,14.29,13.5,14.27,202900.0],["2012-03-16",14.3,14.44,14.13,14.31,231200.0],["2012-03-19",14.26,14.29,13.9,14.27,161100.0],["2012-03-20",14.12,14.12,13.9,13.95,59900.0],["2012-03-21",13.96,14.27,13.92,14.13,91300.0],["2012-03-22",13.99,14.18,13.52,13.81,153200.0],["2012-03-23",13.75,14.21,13.7,14.19,93100.0],["2012-03-26",14.33,14.35,13.95,14.09,120100.0],["2012-03-27",14.1,14.22,13.92,13.96,67200.0],["2012-03-28",14.0,14.07,13.69,13.82,153000.0],["2012-03-29",13.68,13.77,13.55,13.72,115300.0],["2012-03-30",13.81,13.81,13.54,13.55,97200.0],["2012-04-02",13.49,13.71,12.68,13.68,359100.0],["2012-04-03",13.66,13.93,13.52,13.71,125500.0],["2012-04-04",13.54,13.9,13.4,13.84,150100.0],["2012-04-05",13.79,13.95,13.65,13.7,73500.0],["2012-04-09",13.53,13.59,13.21,13.23,123800.0],["2012-04-10",13.24,13.3,12.77,12.9,144000.0],["2012-04-11",13.08,13.27,12.8,13.22,104900.0],["2012-04-12",13.26,13.5,13.17,13.2,169600.0],["2012-04-13",13.16,13.18,12.78,12.78,143700.0],["2012-04-16",12.9,12.9,12.09,12.3,236000.0],["2012-04-17",12.44,12.68,12.2,12.32,223100.0],["2012-04-18",12.28,12.43,12.09,12.27,157700.0],["2012-04-19",12.25,12.47,12.06,12.11,89700.0],["2012-04-20",12.24,12.34,11.56,12.03,214000.0],["2012-04-23",11.79,11.95,11.75,11.83,112100.0],["2012-04-24",11.8,12.05,11.67,11.85,91300.0],["2012-04-25",11.99,12.12,11.87,11.98,91500.0],["2012-04-26",12.01,12.08,11.88,12.04,60100.0],["2012-04-27",12.05,12.44,11.94,12.35,69800.0],["2012-04-30",12.3,12.3,12.07,12.19,139000.0],["2012-05-01",12.17,12.6,12.17,12.23,182400.0],["2012-05-02",12.1,12.25,12.01,12.09,120000.0],["2012-05-03",12.1,12.21,12.02,12.09,101000.0],["2012-05-04",12.0,12.05,11.82,11.83,118200.0],["2012-05-07",11.75,12.05,11.68,11.92,133000.0],["2012-05-08",11.83,11.86,11.25,11.8,142900.0],["2012-05-09",11.6,11.8,11.41,11.55,75800.0],["2012-05-10",11.59,11.65,11.36,11.46,93300.0],["2012-05-11",11.42,11.6,11.42,11.53,119000.0],["2012-05-14",11.49,11.83,11.36,11.5,166800.0],["2012-05-15",11.46,11.79,11.29,11.62,159000.0],["2012-05-16",11.64,12.03,11.52,11.55,185500.0],["2012-05-17",11.57,11.68,11.05,11.21,96700.0],["2012-05-18",11.21,11.5,11.14,11.33,120400.0],["2012-05-21",11.35,11.58,11.35,11.48,113000.0],["2012-05-22",11.44,11.55,11.21,11.32,94100.0],["2012-05-23",11.16,11.26,10.88,11.19,151000.0],["2012-05-24",11.67,11.67,10.97,11.22,105300.0],["2012-05-25",11.17,11.27,11.07,11.07,54500.0],["2012-05-29",11.2,11.27,10.94,11.12,92400.0],["2012-05-30",10.99,11.0,10.78,10.9,86400.0],["2012-05-31",10.93,10.97,10.65,10.75,177800.0],["2012-06-01",10.57,10.96,10.51,10.78,191400.0],["2012-06-04",10.78,11.03,10.78,10.94,106600.0],["2012-06-05",11.11,11.66,10.97,11.63,245900.0],["2012-06-06",11.7,11.72,11.47,11.67,119000.0],["2012-06-07",11.87,11.91,11.65,11.67,102000.0],["2012-06-08",11.63,11.75,11.51,11.58,88900.0],["2012-06-11",11.76,11.81,11.05,11.06,154500.0],["2012-06-12",11.11,11.28,11.0,11.24,81000.0],["2012-06-13",11.18,11.3,11.1,11.21,80600.0],["2012-06-14",11.17,11.49,11.13,11.24,75400.0],["2012-06-15",11.29,11.9,11.28,11.87,125100.0],["2012-06-18",11.83,11.99,11.69,11.75,77600.0],["2012-06-19",11.77,11.98,11.65,11.71,90300.0],["2012-06-20",11.74,11.88,11.65,11.67,63300.0],["2012-06-21",11.7,11.72,11.24,11.35,136100.0],["2012-06-22",11.36,11.48,10.9,11.16,570700.0],["2012-06-25",10.94,11.08,10.75,11.0,96800.0],["2012-06-26",11.06,11.22,10.9,11.06,75800.0],["2012-06-27",11.16,11.44,11.13,11.39,123800.0],["2012-06-28",11.31,11.6,11.23,11.37,157600.0],["2012-06-29",11.6,11.95,11.3,11.93,237900.0],["2012-07-02",11.93,12.45,11.9,12.45,185400.0],["2012-07-03",12.45,13.03,12.32,12.95,330300.0],["2012-07-05",12.93,13.0,12.64,12.65,97200.0],["2012-07-06",12.58,12.74,12.51,12.55,61700.0],["2012-07-09",12.56,12.63,12.3,12.57,57700.0],["2012-07-10",12.6,12.72,12.4,12.42,62800.0],["2012-07-11",12.43,12.8,12.39,12.8,84500.0],["2012-07-12",12.72,12.74,12.44,12.62,55300.0],["2012-07-13",12.69,12.9,12.62,12.66,47100.0],["2012-07-16",12.67,12.67,12.43,12.53,44600.0],["2012-07-17",12.58,12.7,12.42,12.57,32800.0],["2012-07-18",12.61,12.76,12.51,12.66,59600.0],["2012-07-19",12.7,12.7,12.46,12.59,31600.0],["2012-07-20",12.53,12.7,12.42,12.46,104300.0],["2012-07-23",12.3,12.3,12.1,12.21,49500.0],["2012-07-24",12.22,12.22,11.63,11.74,58500.0],["2012-07-25",11.77,11.77,11.53,11.63,61700.0],["2012-07-26",11.84,11.97,11.61,11.89,73000.0],["2012-07-27",11.91,12.48,11.76,12.26,73500.0],["2012-07-30",12.28,12.39,12.16,12.24,33900.0],["2012-07-31",12.23,12.38,12.08,12.16,86300.0],["2012-08-01",12.21,12.32,11.84,11.85,77700.0],["2012-08-02",11.61,11.89,11.59,11.71,64000.0],["2012-08-03",11.81,12.33,11.81,12.13,118800.0],["2012-08-06",12.12,12.39,12.0,12.32,99700.0],["2012-08-07",11.51,11.85,10.63,11.82,500100.0],["2012-08-08",11.62,12.74,11.62,11.9,206900.0],["2012-08-09",11.85,12.12,11.46,12.07,181600.0],["2012-08-10",12.04,12.09,11.93,12.08,110000.0],["2012-08-13",12.02,12.08,11.84,12.08,126500.0],["2012-08-14",12.08,12.12,12.03,12.11,101700.0],["2012-08-15",12.04,12.28,12.03,12.19,148400.0],["2012-08-16",12.16,12.43,12.04,12.41,119200.0],["2012-08-17",12.39,12.42,12.11,12.27,104200.0],["2012-08-20",12.26,12.34,12.15,12.32,60500.0],["2012-08-21",12.32,12.45,12.29,12.33,96200.0],["2012-08-22",12.32,12.32,12.07,12.1,84400.0],["2012-08-23",12.05,12.07,11.86,11.99,69600.0],["2012-08-24",11.92,12.15,11.92,12.02,38000.0],["2012-08-27",12.04,12.08,11.85,12.01,60400.0],["2012-08-28",12.03,12.14,12.0,12.11,63200.0],["2012-08-29",12.11,12.16,11.95,12.14,102800.0],["2012-08-30",12.09,12.3,12.09,12.15,89500.0],["2012-08-31",12.23,12.23,12.0,12.01,63900.0],["2012-09-04",11.99,12.11,11.82,12.02,139700.0],["2012-09-05",11.99,12.19,11.89,12.02,168600.0],["2012-09-06",12.04,12.23,12.04,12.19,131700.0],["2012-09-07",12.24,12.4,12.15,12.36,134400.0],["2012-09-10",12.28,12.39,12.04,12.21,75600.0],["2012-09-11",12.21,12.42,12.0,12.14,59400.0],["2012-09-12",12.17,12.33,12.12,12.23,108900.0],["2012-09-13",12.21,12.48,12.15,12.43,124000.0],["2012-09-14",12.44,12.58,12.36,12.4,88900.0],["2012-09-17",12.38,12.4,12.21,12.39,48900.0],["2012-09-18",12.31,12.57,12.29,12.5,66400.0],["2012-09-19",12.5,12.5,12.13,12.16,53600.0],["2012-09-20",12.06,12.23,12.06,12.11,56000.0],["2012-09-21",12.29,12.29,11.95,12.03,136600.0],["2012-09-24",12.0,12.31,12.0,12.12,60000.0],["2012-09-25",12.16,12.18,11.83,11.92,100700.0],["2012-09-26",11.92,12.09,11.88,12.02,87300.0],["2012-09-27",12.02,12.07,11.82,12.05,117400.0],["2012-09-28",11.97,12.08,11.8,11.81,56400.0],["2012-10-01",11.85,12.09,11.85,12.0,68700.0],["2012-10-02",12.02,12.08,11.75,11.84,112200.0],["2012-10-03",11.82,11.84,11.53,11.67,52700.0],["2012-10-04",11.73,11.82,11.53,11.73,59400.0],["2012-10-05",11.76,11.88,11.56,11.58,46900.0],["2012-10-08",11.49,11.56,11.42,11.45,30100.0],["2012-10-09",11.49,11.49,11.2,11.3,43400.0],["2012-10-10",11.32,11.38,11.24,11.38,26800.0],["2012-10-11",11.49,11.51,11.36,11.43,36700.0],["2012-10-12",11.43,11.43,11.26,11.33,24300.0],["2012-10-15",11.35,11.37,11.16,11.35,27400.0],["2012-10-16",11.38,11.38,11.19,11.23,36600.0],["2012-10-17",11.21,11.39,11.21,11.37,37400.0],["2012-10-18",11.39,12.12,11.31,11.99,101500.0],["2012-10-19",11.88,11.95,11.48,11.5,90800.0],["2012-10-22",11.5,11.6,11.1,11.59,90400.0],["2012-10-23",11.49,11.49,11.17,11.21,30900.0],["2012-10-24",11.23,11.29,11.07,11.14,33800.0],["2012-10-25",11.2,11.29,10.9,11.06,23700.0],["2012-10-26",11.04,11.05,10.78,10.91,35900.0],["2012-10-31",10.91,11.06,10.89,11.06,24500.0],["2012-11-01",11.11,11.33,11.01,11.21,51200.0],["2012-11-02",11.23,11.23,10.89,10.92,40800.0],["2012-11-05",10.96,11.07,10.85,10.96,37400.0],["2012-11-06",11.0,11.11,10.88,11.06,42600.0],["2012-11-07",10.95,11.01,10.54,10.61,82100.0],["2012-11-08",9.67,9.67,8.29,8.91,245900.0],["2012-11-09",8.85,9.47,8.69,9.44,154500.0],["2012-11-12",9.47,9.85,9.0,9.0,135200.0],["2012-11-13",9.0,9.19,9.0,9.0,72600.0],["2012-11-14",9.05,9.1,8.91,8.94,72500.0],["2012-11-15",9.0,9.23,9.0,9.16,39600.0],["2012-11-16",9.08,9.44,9.05,9.37,105200.0],["2012-11-19",9.45,9.56,9.26,9.36,70800.0],["2012-11-20",9.37,9.37,9.17,9.25,22900.0],["2012-11-21",9.24,9.26,9.13,9.25,41400.0],["2012-11-23",9.27,9.4,9.21,9.37,14600.0],["2012-11-26",9.27,9.34,9.14,9.27,96400.0],["2012-11-27",9.28,9.37,9.27,9.31,46000.0],["2012-11-28",9.25,9.3,9.15,9.24,45600.0],["2012-11-29",9.33,9.38,9.2,9.31,66000.0],["2012-11-30",9.3,9.4,9.22,9.4,98000.0],["2012-12-03",9.41,9.45,9.22,9.28,89500.0],["2012-12-04",9.3,9.34,9.2,9.26,59700.0],["2012-12-05",9.26,9.3,9.15,9.15,109400.0],["2012-12-06",9.18,9.36,9.12,9.32,77000.0],["2012-12-07",9.34,9.34,9.19,9.2,37800.0],["2012-12-10",9.18,9.36,9.18,9.3,50500.0],["2012-12-11",9.35,9.63,9.28,9.62,76800.0],["2012-12-12",9.61,9.62,9.31,9.4,66900.0],["2012-12-13",9.4,9.57,9.37,9.53,38200.0],["2012-12-14",9.52,9.71,9.5,9.64,96400.0],["2012-12-17",9.65,9.88,9.61,9.72,78100.0],["2012-12-18",9.71,9.93,9.71,9.91,33700.0],["2012-12-19",9.94,9.94,9.46,9.57,98200.0],["2012-12-20",9.59,9.94,9.59,9.88,67300.0],["2012-12-21",9.71,9.8,9.62,9.73,138800.0],["2012-12-24",9.65,9.69,9.53,9.61,18600.0],["2012-12-26",9.59,9.74,9.45,9.61,74700.0],["2012-12-27",9.7,9.71,9.26,9.43,108100.0],["2012-12-28",9.4,10.06,9.4,10.03,175200.0],["2012-12-31",9.94,9.94,9.44,9.81,99900.0],["2013-01-02",10.13,10.13,9.86,9.98,90100.0],["2013-01-03",10.02,10.02,9.81,9.97,56100.0],["2013-01-04",10.03,10.03,9.91,9.97,45700.0],["2013-01-07",9.96,9.96,9.8,9.86,54900.0],["2013-01-08",9.85,9.85,9.65,9.76,48400.0],["2013-01-09",9.81,9.84,9.53,9.63,42100.0],["2013-01-10",9.66,9.74,9.45,9.52,56000.0],["2013-01-11",9.57,9.72,9.53,9.63,42300.0],["2013-01-14",9.56,10.46,9.36,9.38,97000.0],["2013-01-15",9.35,9.67,9.35,9.62,72700.0],["2013-01-16",9.7,9.74,9.32,9.35,50600.0],["2013-01-17",9.35,9.5,9.33,9.41,83700.0],["2013-01-18",9.44,9.54,9.35,9.5,52100.0],["2013-01-22",9.49,9.77,9.47,9.73,89900.0],["2013-01-23",9.67,9.67,9.25,9.25,95100.0],["2013-01-24",9.24,9.65,9.24,9.37,133800.0],["2013-01-25",9.39,9.79,9.37,9.54,84700.0],["2013-01-28",9.53,9.87,9.35,9.86,166600.0],["2013-01-29",9.86,9.96,9.8,9.93,109200.0],["2013-01-30",9.89,9.93,9.72,9.8,74600.0],["2013-01-31",9.75,9.95,9.61,9.84,83200.0],["2013-02-01",9.52,9.83,9.3,9.33,98700.0],["2013-02-04",9.3,9.31,9.1,9.17,96900.0],["2013-02-05",9.19,9.26,9.14,9.25,64100.0],["2013-02-06",9.19,9.31,9.13,9.3,43200.0],["2013-02-07",9.33,9.33,9.11,9.2,90400.0],["2013-02-08",9.18,9.32,9.18,9.25,96100.0],["2013-02-11",9.26,9.43,9.0,9.09,137900.0],["2013-02-12",9.03,9.12,8.91,9.08,271700.0],["2013-02-13",9.04,9.11,8.86,8.89,103400.0],["2013-02-14",8.93,9.07,8.79,8.97,95800.0],["2013-02-15",9.02,9.02,8.68,8.83,116700.0],["2013-02-19",8.82,8.85,8.69,8.8,100900.0],["2013-02-20",8.75,8.83,8.38,8.46,117600.0],["2013-02-21",8.51,8.51,8.06,8.24,95000.0],["2013-02-22",8.25,8.45,8.2,8.44,84300.0],["2013-02-25",8.51,8.54,8.25,8.25,55100.0],["2013-02-26",8.26,8.39,8.16,8.18,64000.0],["2013-02-27",8.17,8.35,8.13,8.16,80900.0],["2013-02-28",8.15,8.35,8.15,8.31,84600.0],["2013-03-01",8.19,8.28,8.05,8.09,72500.0],["2013-03-04",8.05,8.09,7.66,7.7,128400.0],["2013-03-05",7.72,7.77,7.5,7.52,166600.0],["2013-03-06",7.53,8.22,7.51,8.12,134900.0],["2013-03-07",8.11,8.22,8.01,8.06,57900.0],["2013-03-08",8.13,8.13,7.88,7.98,61000.0],["2013-03-11",7.92,8.03,7.88,7.98,79400.0],["2013-03-12",7.98,7.98,7.9,7.92,56200.0],["2013-03-13",7.93,7.95,7.67,7.79,69700.0],["2013-03-14",7.8,7.8,7.6,7.69,87100.0],["2013-03-15",7.75,7.75,7.5,7.65,230800.0],["2013-03-18",7.62,7.74,7.5,7.55,79100.0],["2013-03-19",7.52,7.56,6.94,7.12,248800.0],["2013-03-20",7.2,7.37,6.64,6.7,686800.0],["2013-03-21",6.56,7.02,6.56,6.81,235800.0],["2013-03-22",6.81,7.08,6.77,6.99,217600.0],["2013-03-25",7.0,7.47,7.0,7.32,233400.0],["2013-03-26",7.32,7.63,7.26,7.53,174600.0],["2013-03-27",7.5,7.62,7.41,7.51,293700.0],["2013-03-28",7.54,7.59,7.35,7.4,158700.0],["2013-04-01",7.4,7.5,7.15,7.18,134100.0],["2013-04-02",7.23,7.42,7.18,7.27,132900.0],["2013-04-03",7.28,7.41,7.24,7.28,94700.0],["2013-04-04",7.27,7.34,6.93,7.15,158600.0],["2013-04-05",7.01,7.17,6.96,7.14,81300.0],["2013-04-08",7.14,7.19,6.9,7.04,93900.0],["2013-04-09",7.07,7.27,7.03,7.11,89500.0],["2013-04-10",7.13,7.39,7.08,7.32,73200.0],["2013-04-11",7.32,7.57,7.21,7.42,164300.0],["2013-04-12",7.37,7.5,7.35,7.43,113700.0],["2013-04-15",7.4,7.41,7.16,7.2,193700.0],["2013-04-16",7.23,7.42,7.08,7.39,97800.0],["2013-04-17",7.39,7.44,7.06,7.23,90800.0],["2013-04-18",7.28,7.73,7.21,7.36,131800.0],["2013-04-19",7.43,7.49,7.27,7.33,95200.0],["2013-04-22",7.4,7.4,7.13,7.26,95700.0],["2013-04-23",7.3,7.35,7.1,7.15,128000.0],["2013-04-24",7.18,7.29,7.15,7.27,44400.0],["2013-04-25",7.34,7.54,7.23,7.51,152500.0],["2013-04-26",7.52,7.63,7.42,7.6,85700.0],["2013-04-29",7.65,7.81,7.61,7.72,48600.0],["2013-04-30",7.75,7.78,7.3,7.37,97900.0],["2013-05-01",7.37,7.48,7.04,7.06,118900.0],["2013-05-02",7.17,7.25,7.13,7.13,66300.0],["2013-05-03",7.15,7.39,7.15,7.2,86800.0],["2013-05-06",7.18,7.31,7.01,7.1,141500.0],["2013-05-07",7.11,7.76,7.11,7.57,272800.0],["2013-05-08",7.57,7.7,7.39,7.41,101900.0],["2013-05-09",7.19,7.64,7.01,7.5,208700.0],["2013-05-10",7.49,7.53,7.28,7.41,173400.0],["2013-05-13",7.4,7.78,7.4,7.78,162400.0],["2013-05-14",7.8,7.87,7.6,7.81,165500.0],["2013-05-15",7.77,7.89,7.73,7.82,109900.0],["2013-05-16",7.9,8.63,7.84,8.13,245700.0],["2013-05-17",8.2,8.25,8.06,8.11,157900.0],["2013-05-20",8.13,8.32,8.08,8.17,133600.0],["2013-05-21",8.18,8.57,8.13,8.36,174200.0],["2013-05-22",8.44,8.44,8.17,8.23,232800.0],["2013-05-23",8.05,8.28,8.01,8.2,224600.0],["2013-05-24",8.24,8.34,8.11,8.26,107700.0],["2013-05-28",8.37,8.54,8.2,8.27,119700.0],["2013-05-29",8.2,8.27,8.07,8.15,116700.0],["2013-05-30",8.13,8.65,8.13,8.39,149100.0],["2013-05-31",8.25,8.4,8.15,8.26,273900.0],["2013-06-03",8.32,8.58,8.25,8.56,261600.0],["2013-06-04",8.6,8.66,8.53,8.6,176600.0],["2013-06-05",8.59,8.64,8.56,8.6,202800.0],["2013-06-06",8.58,8.64,8.44,8.63,159200.0],["2013-06-07",8.66,8.68,8.54,8.6,125000.0],["2013-06-10",8.65,8.94,8.57,8.86,133300.0],["2013-06-11",8.79,8.88,8.67,8.77,140500.0],["2013-06-12",8.8,8.8,8.64,8.75,210200.0],["2013-06-13",8.73,8.83,8.62,8.82,174500.0],["2013-06-14",8.83,8.9,8.76,8.8,130200.0],["2013-06-17",8.88,9.22,8.82,9.21,176500.0],["2013-06-18",9.25,9.82,9.23,9.65,187700.0],["2013-06-19",9.67,9.67,9.35,9.4,172800.0],["2013-06-20",9.28,9.48,9.18,9.31,157300.0],["2013-06-21",9.34,9.36,8.75,8.99,255500.0],["2013-06-24",8.92,9.19,8.75,9.0,192700.0],["2013-06-25",9.06,9.11,8.7,8.8,119700.0],["2013-06-26",8.85,8.91,8.55,8.75,163900.0],["2013-06-27",8.77,8.87,8.65,8.81,424900.0],["2013-06-28",8.78,9.01,8.72,9.01,618700.0],["2013-07-01",9.02,9.27,8.89,9.25,128400.0],["2013-07-02",9.31,9.64,9.12,9.19,126700.0],["2013-07-03",9.21,9.39,9.13,9.34,61400.0],["2013-07-05",9.46,9.46,9.11,9.22,61400.0],["2013-07-08",9.23,9.25,9.05,9.16,92900.0],["2013-07-09",9.18,9.39,9.09,9.39,66400.0],["2013-07-10",9.4,9.48,9.32,9.43,89300.0],["2013-07-11",9.47,9.67,9.33,9.47,126100.0],["2013-07-12",9.45,9.48,9.13,9.25,79000.0],["2013-07-15",9.21,9.49,9.2,9.46,94100.0],["2013-07-16",9.43,9.46,9.31,9.42,54300.0],["2013-07-17",9.43,9.51,9.32,9.47,112000.0],["2013-07-18",9.53,9.53,9.18,9.39,99500.0],["2013-07-19",9.41,9.47,9.32,9.47,102700.0],["2013-07-22",9.47,9.49,9.24,9.42,123600.0],["2013-07-23",9.47,9.54,9.39,9.49,89000.0],["2013-07-24",9.5,9.54,9.36,9.45,93200.0],["2013-07-25",9.41,9.48,9.3,9.38,86700.0],["2013-07-26",9.33,9.34,9.13,9.28,72200.0],["2013-07-29",9.23,9.33,9.16,9.26,79200.0],["2013-07-30",9.26,9.33,9.11,9.22,55900.0],["2013-07-31",9.21,9.22,9.01,9.14,58700.0],["2013-08-01",9.17,9.18,8.86,8.99,107400.0],["2013-08-02",8.93,9.14,8.91,9.13,110000.0],["2013-08-05",9.09,9.35,9.0,9.29,52000.0],["2013-08-06",9.22,9.22,9.01,9.07,90900.0],["2013-08-07",9.08,9.1,8.98,8.99,77100.0],["2013-08-08",8.15,9.1,8.0,8.99,356800.0],["2013-08-09",8.94,9.04,8.37,8.47,85300.0],["2013-08-12",8.47,8.58,8.34,8.42,112500.0],["2013-08-13",8.41,8.84,8.41,8.74,85300.0],["2013-08-14",8.86,8.89,8.62,8.66,65700.0],["2013-08-15",8.6,8.72,8.55,8.6,52300.0],["2013-08-16",8.56,8.6,8.47,8.5,44100.0],["2013-08-19",8.5,8.56,8.27,8.31,76500.0],["2013-08-20",8.3,8.49,8.3,8.39,50200.0],["2013-08-21",8.34,8.51,8.26,8.44,201500.0],["2013-08-22",8.41,8.84,8.41,8.71,116200.0],["2013-08-23",8.76,8.88,8.44,8.54,94000.0],["2013-08-26",8.56,8.86,8.56,8.8,59600.0],["2013-08-27",8.72,8.75,8.53,8.56,49600.0],["2013-08-28",8.56,8.76,8.54,8.64,41500.0],["2013-08-29",8.69,8.85,8.63,8.67,56900.0],["2013-08-30",8.64,8.66,8.48,8.56,58200.0],["2013-09-03",8.63,8.68,8.4,8.45,51500.0],["2013-09-04",8.44,8.64,8.34,8.44,42300.0],["2013-09-05",8.42,8.52,8.27,8.33,100100.0],["2013-09-06",8.39,8.53,8.25,8.34,54600.0],["2013-09-09",8.34,8.51,8.31,8.48,82700.0],["2013-09-10",8.49,8.6,8.45,8.58,41500.0],["2013-09-11",8.52,8.65,8.47,8.53,35400.0],["2013-09-12",8.54,8.6,8.46,8.46,22600.0],["2013-09-13",8.45,8.65,8.41,8.59,82300.0],["2013-09-16",8.69,8.87,8.69,8.76,72500.0],["2013-09-17",8.76,9.02,8.65,9.02,46500.0],["2013-09-18",9.04,9.5,9.04,9.45,123900.0],["2013-09-19",9.43,9.84,9.4,9.78,170100.0],["2013-09-20",9.83,10.35,9.78,10.01,409900.0],["2013-09-23",10.01,10.34,9.94,10.19,150300.0],["2013-09-24",10.2,10.21,9.93,9.95,103100.0],["2013-09-25",9.9,10.17,9.75,9.88,60000.0],["2013-09-26",9.87,9.94,9.75,9.81,38500.0],["2013-09-27",9.78,9.91,9.52,9.65,143200.0],["2013-09-30",9.6,10.05,9.55,10.02,211600.0],["2013-10-01",10.1,10.35,9.96,10.2,85500.0],["2013-10-02",10.19,10.19,9.9,9.9,94100.0],["2013-10-03",9.86,10.18,9.77,10.03,87600.0],["2013-10-04",10.02,10.09,9.84,9.87,49900.0],["2013-10-07",9.76,9.88,9.65,9.77,40500.0],["2013-10-08",9.75,9.94,9.66,9.7,51100.0],["2013-10-09",9.72,9.75,9.61,9.73,59500.0],["2013-10-10",9.85,10.09,9.81,9.98,52200.0],["2013-10-11",9.98,10.45,9.98,10.38,78100.0],["2013-10-14",10.31,10.43,10.23,10.35,27800.0],["2013-10-15",10.35,10.42,10.16,10.18,65100.0],["2013-10-16",10.2,10.33,10.02,10.16,73000.0],["2013-10-17",10.1,10.35,10.0,10.16,77100.0],["2013-10-18",10.24,10.54,10.16,10.53,128800.0],["2013-10-21",10.51,10.88,10.42,10.76,109300.0],["2013-10-22",10.8,10.84,10.41,10.49,134400.0],["2013-10-23",10.48,10.73,10.38,10.69,52300.0],["2013-10-24",10.68,10.72,10.62,10.66,32600.0],["2013-10-25",10.7,10.74,10.44,10.66,35800.0],["2013-10-28",10.68,10.8,10.44,10.56,77900.0],["2013-10-29",10.56,10.66,10.1,10.59,74700.0],["2013-10-30",10.58,10.72,10.29,10.58,96800.0],["2013-10-31",10.55,10.6,10.3,10.46,87300.0],["2013-11-01",10.42,10.48,10.03,10.23,101300.0],["2013-11-04",10.23,10.3,10.15,10.22,56500.0],["2013-11-05",10.15,10.34,10.1,10.15,39600.0],["2013-11-06",10.22,10.71,10.2,10.23,131600.0],["2013-11-07",10.2,10.36,9.25,9.31,169100.0],["2013-11-08",9.17,9.38,8.9,8.92,151300.0],["2013-11-11",8.87,8.94,8.32,8.55,207400.0],["2013-11-12",8.5,8.73,8.49,8.57,126300.0],["2013-11-13",8.51,8.9,8.51,8.79,375500.0],["2013-11-14",8.77,8.88,8.52,8.61,152200.0],["2013-11-15",8.59,8.69,8.53,8.55,172800.0],["2013-11-18",8.52,8.69,8.43,8.46,125300.0],["2013-11-19",8.51,8.7,8.5,8.59,111700.0],["2013-11-20",8.62,9.0,8.62,8.84,109200.0],["2013-11-21",8.88,9.3,8.87,9.02,119800.0],["2013-11-22",9.05,9.11,8.95,9.01,104000.0],["2013-11-25",9.01,9.18,9.01,9.14,61200.0],["2013-11-26",9.12,9.29,9.1,9.18,86000.0],["2013-11-27",9.17,9.3,9.14,9.19,51400.0],["2013-11-29",9.25,9.26,9.16,9.18,28700.0],["2013-12-02",9.2,9.23,9.0,9.04,99300.0],["2013-12-03",9.0,9.15,8.98,9.07,73300.0],["2013-12-04",9.06,9.13,8.98,9.03,81900.0],["2013-12-05",8.99,9.07,8.98,9.01,86700.0],["2013-12-06",9.11,9.2,9.0,9.04,58700.0],["2013-12-09",9.07,9.14,9.0,9.06,48400.0],["2013-12-10",9.0,9.1,8.99,9.01,119200.0],["2013-12-11",9.0,9.03,9.0,9.0,84200.0],["2013-12-12",9.0,9.08,9.0,9.01,76000.0],["2013-12-13",9.05,9.2,9.01,9.02,82000.0],["2013-12-16",9.08,9.14,9.03,9.11,73000.0],["2013-12-17",9.09,9.25,9.0,9.24,54300.0],["2013-12-18",9.21,9.33,9.03,9.14,69800.0],["2013-12-19",9.11,9.23,9.09,9.12,56400.0],["2013-12-20",9.16,9.44,9.16,9.25,183700.0],["2013-12-23",9.26,9.51,9.16,9.45,78000.0],["2013-12-24",9.52,9.98,9.52,9.84,52200.0],["2013-12-26",9.85,9.98,9.7,9.7,41800.0],["2013-12-27",9.74,9.8,9.62,9.64,104200.0],["2013-12-30",9.62,9.98,9.59,9.61,169600.0],["2013-12-31",9.58,9.79,9.57,9.66,100000.0],["2014-01-02",9.67,9.89,9.5,9.78,73300.0],["2014-01-03",9.77,10.08,9.77,9.94,105100.0],["2014-01-06",10.0,10.0,9.72,9.74,76400.0],["2014-01-07",9.75,9.98,9.75,9.95,86900.0],["2014-01-08",9.94,10.25,9.9,10.12,79900.0],["2014-01-09",10.17,10.25,10.08,10.2,61500.0],["2014-01-10",10.2,10.35,10.18,10.3,50200.0],["2014-01-13",10.3,10.4,10.23,10.34,145000.0],["2014-01-14",10.32,10.42,10.29,10.37,68200.0],["2014-01-15",10.38,10.68,10.33,10.59,92000.0],["2014-01-16",10.59,10.73,10.53,10.68,101300.0],["2014-01-17",10.64,10.68,10.42,10.45,91000.0],["2014-01-21",10.53,10.71,10.38,10.7,102700.0],["2014-01-22",10.69,10.81,10.56,10.8,117200.0],["2014-01-23",10.77,10.77,10.01,10.6,128500.0],["2014-01-24",10.5,10.59,9.81,10.0,204900.0],["2014-01-27",9.99,10.11,9.75,9.94,69500.0],["2014-01-28",9.97,10.19,9.87,10.12,81200.0],["2014-01-29",10.06,10.13,9.91,10.0,66900.0],["2014-01-30",10.1,10.1,9.88,9.88,68200.0],["2014-01-31",9.74,9.91,9.66,9.86,80100.0],["2014-02-03",9.82,9.96,9.35,9.42,86300.0],["2014-02-04",9.44,9.56,9.25,9.25,39700.0],["2014-02-05",9.24,9.26,8.96,9.02,70200.0],["2014-02-06",8.99,9.07,8.77,9.01,174000.0],["2014-02-07",9.07,9.34,9.07,9.32,192300.0],["2014-02-10",9.34,9.57,9.33,9.55,109300.0],["2014-02-11",9.59,9.79,9.53,9.67,72700.0],["2014-02-12",9.66,9.73,9.48,9.52,43100.0],["2014-02-13",9.5,9.8,9.47,9.76,36900.0],["2014-02-14",9.77,9.79,9.58,9.61,41600.0],["2014-02-18",9.68,9.68,9.51,9.56,72300.0],["2014-02-19",9.49,9.62,9.46,9.46,86900.0],["2014-02-20",9.46,9.54,9.46,9.46,65000.0],["2014-02-21",9.67,9.78,9.45,9.48,191500.0],["2014-02-24",9.52,9.84,9.51,9.57,98800.0],["2014-02-25",9.55,9.65,9.45,9.54,120500.0],["2014-02-26",9.52,10.0,9.52,9.96,150600.0],["2014-02-27",9.94,10.39,9.85,10.38,120300.0],["2014-02-28",10.42,10.57,10.23,10.26,136600.0],["2014-03-03",10.16,10.35,9.89,9.99,75900.0],["2014-03-04",10.14,10.62,10.14,10.46,147000.0],["2014-03-05",10.41,10.42,10.13,10.2,157600.0],["2014-03-06",10.25,10.39,10.14,10.16,50900.0],["2014-03-07",10.22,10.22,10.04,10.11,33000.0],["2014-03-10",10.11,10.15,10.01,10.09,55900.0],["2014-03-11",10.13,10.13,9.79,9.85,58500.0],["2014-03-12",9.83,9.98,9.79,9.88,66700.0],["2014-03-13",9.6,9.7,8.0,8.15,837100.0],["2014-03-14",8.03,8.14,7.5,7.52,783500.0],["2014-03-17",7.59,7.85,7.41,7.48,402700.0],["2014-03-18",7.76,7.88,7.5,7.52,302600.0],["2014-03-19",7.65,7.83,7.6,7.74,251800.0],["2014-03-20",7.76,7.86,7.67,7.8,234100.0],["2014-03-21",7.87,7.98,7.74,7.94,296400.0],["2014-03-24",8.01,8.1,7.71,7.84,221200.0],["2014-03-25",7.92,7.98,7.7,7.88,157700.0],["2014-03-26",8.02,8.17,7.7,7.7,168500.0],["2014-03-27",7.66,7.78,7.6,7.69,93600.0],["2014-03-28",7.68,7.76,7.55,7.67,545400.0],["2014-03-31",7.71,7.82,7.56,7.56,196000.0],["2014-04-01",7.71,7.79,7.57,7.62,207100.0],["2014-04-02",7.65,7.73,7.56,7.59,161600.0],["2014-04-03",7.58,7.67,7.52,7.58,134200.0],["2014-04-04",7.59,7.6,7.25,7.28,186700.0],["2014-04-07",7.26,7.3,7.0,7.03,255700.0],["2014-04-08",7.08,7.25,7.07,7.17,177300.0],["2014-04-09",7.25,7.25,7.07,7.16,149600.0],["2014-04-10",7.14,7.2,7.11,7.17,188200.0],["2014-04-11",7.14,7.2,7.01,7.08,167200.0],["2014-04-14",7.21,7.21,7.0,7.0,131200.0],["2014-04-15",7.0,7.02,6.52,6.79,288700.0],["2014-04-16",6.87,6.93,6.83,6.88,138700.0],["2014-04-17",6.88,6.97,6.78,6.79,371400.0],["2014-04-21",6.81,6.89,6.76,6.82,99300.0],["2014-04-22",6.86,6.88,6.8,6.83,214300.0],["2014-04-23",6.81,6.85,6.68,6.71,116200.0],["2014-04-24",6.79,6.82,6.65,6.73,165600.0],["2014-04-25",6.71,6.71,6.44,6.5,130000.0],["2014-04-28",6.55,6.56,6.31,6.41,116800.0],["2014-04-29",6.46,6.56,6.32,6.37,167000.0],["2014-04-30",6.36,6.54,6.26,6.41,329200.0],["2014-05-01",6.39,6.44,6.2,6.35,185600.0],["2014-05-02",6.34,6.39,6.23,6.27,96500.0],["2014-05-05",6.19,6.33,6.18,6.24,233300.0],["2014-05-06",6.18,6.29,6.16,6.21,129000.0],["2014-05-07",6.2,6.38,5.9,6.17,200800.0],["2014-05-08",5.9,6.15,5.59,5.74,618600.0],["2014-05-09",5.68,5.87,5.67,5.82,178100.0],["2014-05-12",5.81,6.02,5.73,5.75,308700.0],["2014-05-13",5.71,6.13,5.71,6.0,351900.0],["2014-05-14",6.01,6.1,5.77,5.78,200100.0],["2014-05-15",5.79,5.86,5.68,5.8,136800.0],["2014-05-16",5.79,5.97,5.79,5.95,150100.0],["2014-05-19",6.04,6.49,6.0,6.43,222700.0],["2014-05-20",6.44,6.48,6.08,6.18,284800.0],["2014-05-21",6.18,6.37,6.16,6.31,171400.0],["2014-05-22",6.37,6.71,6.37,6.7,274900.0],["2014-05-23",6.72,6.91,6.7,6.9,185800.0],["2014-05-27",6.93,7.14,6.81,6.93,165700.0],["2014-05-28",6.91,7.0,6.77,6.92,122400.0],["2014-05-29",7.02,7.02,6.72,6.8,71100.0],["2014-05-30",6.78,6.78,6.51,6.55,87900.0],["2014-06-02",6.6,6.61,6.35,6.43,110700.0],["2014-06-03",6.34,6.4,6.16,6.27,81500.0],["2014-06-04",6.46,6.96,6.45,6.87,240300.0],["2014-06-05",6.85,7.09,6.7,7.07,134100.0],["2014-06-06",7.15,7.29,7.01,7.22,142800.0],["2014-06-09",7.23,7.39,7.0,7.35,122500.0],["2014-06-10",7.35,7.42,7.1,7.23,81200.0],["2014-06-11",7.21,7.24,7.07,7.12,64500.0],["2014-06-12",7.14,7.22,7.02,7.19,94100.0],["2014-06-13",7.2,7.23,7.1,7.19,64100.0],["2014-06-16",7.19,7.2,7.04,7.16,70800.0],["2014-06-17",7.13,7.27,7.02,7.22,82200.0],["2014-06-18",7.22,7.31,7.11,7.27,58100.0],["2014-06-19",7.29,7.37,7.11,7.21,46500.0],["2014-06-20",7.19,7.19,7.0,7.09,114700.0],["2014-06-23",7.14,7.32,7.02,7.26,128700.0],["2014-06-24",7.23,7.4,6.95,7.03,78800.0],["2014-06-25",6.96,7.13,6.94,6.99,109300.0],["2014-06-26",6.98,7.25,6.82,7.19,107000.0],["2014-06-27",7.15,7.29,7.01,7.25,252000.0],["2014-06-30",7.28,7.28,7.0,7.03,113200.0],["2014-07-01",7.03,7.22,7.03,7.19,125300.0],["2014-07-02",7.15,7.33,7.11,7.28,126400.0],["2014-07-03",7.3,7.3,7.12,7.19,40000.0],["2014-07-07",7.19,7.19,7.01,7.09,105400.0],["2014-07-08",7.06,7.19,6.93,7.05,87900.0],["2014-07-09",7.07,7.13,7.0,7.01,58400.0],["2014-07-10",6.94,6.98,6.79,6.91,56000.0],["2014-07-11",6.97,6.99,6.84,6.94,68700.0],["2014-07-14",7.05,7.15,6.94,7.05,54300.0],["2014-07-15",7.07,7.08,6.88,7.0,89300.0],["2014-07-16",7.01,7.05,6.92,6.92,73300.0],["2014-07-17",6.92,6.95,6.83,6.85,81900.0],["2014-07-18",6.81,6.93,6.68,6.7,320300.0],["2014-07-21",6.66,6.81,6.52,6.69,91400.0],["2014-07-22",6.7,6.88,6.66,6.85,77800.0],["2014-07-23",6.89,6.89,6.73,6.79,58000.0],["2014-07-24",6.8,6.89,6.58,6.6,71700.0],["2014-07-25",6.55,6.62,6.5,6.51,57800.0],["2014-07-28",6.5,6.55,6.38,6.41,61600.0],["2014-07-29",6.4,6.58,6.35,6.56,68200.0],["2014-07-30",6.58,6.79,6.45,6.75,87900.0],["2014-07-31",7.25,7.58,7.11,7.52,206100.0],["2014-08-01",7.55,7.81,7.35,7.59,153800.0],["2014-08-04",7.68,7.86,7.61,7.84,102600.0],["2014-08-05",7.83,7.91,7.47,7.58,80500.0],["2014-08-06",7.51,7.7,7.38,7.64,116100.0],["2014-08-07",7.7,7.94,7.7,7.94,79800.0],["2014-08-08",7.93,8.34,7.83,8.31,125600.0],["2014-08-11",8.25,8.68,8.23,8.37,160300.0],["2014-08-12",8.31,8.56,8.27,8.44,108000.0],["2014-08-13",8.46,8.86,8.42,8.79,101700.0],["2014-08-14",8.8,8.96,8.64,8.82,71600.0],["2014-08-15",8.87,8.98,8.25,8.26,139800.0],["2014-08-18",8.35,8.54,8.32,8.4,198300.0],["2014-08-19",8.4,8.52,8.29,8.37,109700.0],["2014-08-20",8.27,8.27,8.08,8.12,90500.0],["2014-08-21",8.08,8.24,8.0,8.18,107200.0],["2014-08-22",8.16,8.46,8.0,8.41,129300.0],["2014-08-25",8.43,8.67,8.26,8.34,88700.0],["2014-08-26",8.31,8.5,8.27,8.42,108800.0],["2014-08-27",8.47,8.52,8.26,8.43,82400.0],["2014-08-28",8.36,8.5,8.25,8.38,60600.0],["2014-08-29",8.38,8.45,8.26,8.41,45200.0],["2014-09-02",8.43,8.47,8.26,8.4,61700.0],["2014-09-03",8.45,8.45,8.0,8.02,62500.0],["2014-09-04",8.07,8.2,7.89,7.95,69400.0],["2014-09-05",7.9,8.13,7.81,8.12,53700.0],["2014-09-08",8.09,8.09,7.87,7.89,51100.0],["2014-09-09",7.9,7.98,7.67,7.68,110200.0],["2014-09-10",7.64,7.88,7.56,7.74,63200.0],["2014-09-11",7.67,7.8,7.64,7.75,53500.0],["2014-09-12",7.77,7.77,7.36,7.4,100600.0],["2014-09-15",7.42,7.67,7.25,7.55,78700.0],["2014-09-16",7.5,7.58,7.48,7.55,57700.0],["2014-09-17",7.57,7.67,7.48,7.55,23400.0],["2014-09-18",7.57,7.65,7.45,7.51,47200.0],["2014-09-19",7.54,7.64,7.18,7.4,156700.0],["2014-09-22",7.4,7.4,7.25,7.29,44600.0],["2014-09-23",7.26,7.43,7.18,7.22,42100.0],["2014-09-24",7.26,7.31,7.13,7.29,52200.0],["2014-09-25",7.22,7.22,7.0,7.01,93200.0],["2014-09-26",7.0,7.08,6.78,6.86,86900.0],["2014-09-29",6.79,7.11,6.73,7.0,293200.0],["2014-09-30",7.04,7.22,6.78,6.85,78400.0],["2014-10-01",6.89,7.0,6.8,6.85,79100.0],["2014-10-02",6.89,7.37,6.89,7.35,101700.0],["2014-10-03",7.46,7.58,7.35,7.44,78300.0],["2014-10-06",7.5,7.5,7.35,7.4,132100.0],["2014-10-07",7.35,7.4,7.19,7.22,60900.0],["2014-10-08",7.18,7.37,7.0,7.37,80400.0],["2014-10-09",7.35,7.35,6.99,6.99,65500.0],["2014-10-10",6.94,6.97,6.7,6.76,77400.0],["2014-10-13",6.83,7.09,6.76,6.86,64400.0],["2014-10-14",6.85,7.0,6.52,6.86,150100.0],["2014-10-15",6.82,7.61,6.62,7.52,140000.0],["2014-10-16",7.2,7.66,7.2,7.41,77200.0],["2014-10-17",7.51,7.51,7.13,7.14,50500.0],["2014-10-20",7.13,7.26,7.13,7.26,36100.0],["2014-10-21",7.32,7.54,7.16,7.42,60800.0],["2014-10-22",7.46,7.46,7.11,7.28,49300.0],["2014-10-23",7.32,7.56,7.28,7.34,38800.0],["2014-10-24",7.31,7.48,7.22,7.29,43200.0],["2014-10-27",7.26,7.49,7.2,7.49,45500.0],["2014-10-28",7.5,7.71,7.45,7.6,71700.0],["2014-10-29",7.63,7.78,7.54,7.73,27200.0],["2014-10-30",7.69,7.89,7.48,7.84,62700.0],["2014-10-31",8.03,8.25,7.78,8.24,93400.0],["2014-11-03",8.24,8.25,8.0,8.09,52200.0],["2014-11-04",8.04,8.17,7.99,8.07,39300.0],["2014-11-05",8.11,8.35,7.94,8.35,64500.0],["2014-11-06",8.07,8.25,7.98,8.25,55400.0],["2014-11-07",8.25,8.35,8.08,8.16,44400.0],["2014-11-10",8.16,8.26,8.09,8.16,58000.0],["2014-11-11",8.18,8.18,8.01,8.03,39300.0],["2014-11-12",7.98,8.14,7.95,8.12,34500.0],["2014-11-13",8.14,8.18,7.84,8.0,54900.0],["2014-11-14",8.04,8.2,7.93,8.09,47600.0],["2014-11-17",8.06,8.09,7.96,8.01,47500.0],["2014-11-18",8.03,8.13,7.95,8.06,55600.0],["2014-11-19",7.99,8.05,7.77,7.82,46200.0],["2014-11-20",7.8,8.05,7.8,8.04,22500.0],["2014-11-21",8.14,8.38,8.05,8.08,87800.0],["2014-11-24",8.04,8.2,8.01,8.18,48900.0],["2014-11-25",8.17,8.24,8.11,8.17,27500.0],["2014-11-26",8.16,8.2,7.91,8.12,60700.0],["2014-11-28",8.05,8.09,7.69,7.71,58200.0],["2014-12-01",7.66,7.69,7.26,7.41,153900.0],["2014-12-02",7.35,7.7,7.35,7.56,91400.0],["2014-12-03",7.54,7.69,7.48,7.63,45600.0],["2014-12-04",7.56,7.88,7.54,7.66,75700.0],["2014-12-05",7.62,7.85,7.62,7.77,43400.0],["2014-12-08",7.71,7.9,7.57,7.6,45600.0],["2014-12-09",7.5,8.04,7.5,8.02,43200.0],["2014-12-10",7.96,7.96,7.58,7.6,58200.0],["2014-12-11",7.61,7.74,7.5,7.54,66400.0],["2014-12-12",7.43,7.6,7.38,7.42,66900.0],["2014-12-15",7.43,7.54,6.9,6.9,88500.0],["2014-12-16",6.9,7.19,6.84,6.96,60100.0],["2014-12-17",6.93,7.59,6.85,7.57,112200.0],["2014-12-18",7.63,7.67,7.44,7.59,75000.0],["2014-12-19",7.52,7.52,7.0,7.05,165500.0],["2014-12-22",7.0,7.09,6.87,7.06,56000.0],["2014-12-23",7.04,7.23,6.75,7.11,99000.0],["2014-12-24",7.11,7.4,7.07,7.31,205200.0],["2014-12-26",7.38,7.39,7.15,7.2,86400.0],["2014-12-29",7.15,7.37,7.09,7.14,127400.0],["2014-12-30",7.06,7.16,6.81,6.85,233400.0],["2014-12-31",6.85,7.2,6.79,7.0,128000.0],["2015-01-02",7.06,7.2,6.98,7.09,54300.0],["2015-01-05",7.03,7.22,6.83,6.9,51500.0],["2015-01-06",6.92,6.97,6.58,6.74,42500.0],["2015-01-07",6.76,6.77,6.64,6.71,37400.0],["2015-01-08",6.75,6.9,6.69,6.77,66700.0],["2015-01-09",6.75,6.84,6.64,6.65,32700.0],["2015-01-12",6.61,6.61,6.18,6.33,67800.0],["2015-01-13",6.36,6.64,6.2,6.34,58000.0],["2015-01-14",6.3,6.55,6.27,6.44,49000.0],["2015-01-15",6.41,6.41,6.0,6.09,65600.0],["2015-01-16",6.05,6.27,6.05,6.24,34600.0],["2015-01-20",6.22,6.34,6.1,6.17,42500.0],["2015-01-21",6.24,6.43,6.24,6.28,37100.0],["2015-01-22",6.35,6.4,6.26,6.29,45200.0],["2015-01-23",6.25,6.35,6.19,6.34,51600.0],["2015-01-26",6.25,6.46,6.17,6.37,26000.0],["2015-01-27",6.35,6.4,6.26,6.32,32500.0],["2015-01-28",6.36,6.4,5.93,5.97,47300.0],["2015-01-29",5.96,6.21,5.88,6.19,48300.0],["2015-01-30",6.12,6.19,5.82,5.83,61800.0],["2015-02-02",5.91,6.03,5.78,5.98,62300.0],["2015-02-03",6.0,6.31,6.0,6.17,73000.0],["2015-02-04",6.13,6.18,5.94,5.96,48700.0],["2015-02-05",6.01,6.24,6.01,6.2,36400.0],["2015-02-06",6.23,6.34,6.13,6.21,44600.0],["2015-02-09",6.21,6.34,6.2,6.3,48700.0],["2015-02-10",6.3,6.39,6.06,6.21,31500.0],["2015-02-11",6.18,6.18,5.9,5.95,44200.0],["2015-02-12",6.02,6.03,5.81,5.85,79600.0],["2015-02-13",5.85,6.06,5.85,6.05,45800.0],["2015-02-17",6.05,6.22,6.05,6.21,34900.0],["2015-02-18",6.19,6.33,6.18,6.32,32900.0],["2015-02-19",6.28,6.55,6.28,6.52,34500.0],["2015-02-20",6.54,6.62,6.36,6.6,69000.0],["2015-02-23",6.51,6.57,6.33,6.43,56700.0],["2015-02-24",6.42,6.51,6.36,6.38,47400.0],["2015-02-25",6.36,6.45,6.35,6.38,28800.0],["2015-02-26",6.37,6.43,6.15,6.36,45400.0],["2015-02-27",6.36,6.38,6.25,6.26,37400.0],["2015-03-02",6.25,6.43,6.16,6.39,81300.0],["2015-03-03",6.35,6.67,6.28,6.53,39500.0],["2015-03-04",6.46,6.57,6.42,6.42,55300.0],["2015-03-05",6.75,7.09,6.65,6.78,64600.0],["2015-03-06",6.75,7.25,6.55,7.17,161300.0],["2015-03-09",7.2,7.2,6.94,6.98,66400.0],["2015-03-10",6.9,7.03,6.85,6.99,78900.0],["2015-03-11",6.97,6.97,6.5,6.7,141600.0],["2015-03-12",6.79,7.08,6.7,7.05,79600.0],["2015-03-13",7.02,7.08,6.71,7.01,79500.0],["2015-03-16",7.02,7.11,6.85,7.07,64500.0],["2015-03-17",7.06,7.06,6.86,7.04,31000.0],["2015-03-18",6.98,7.03,6.77,6.95,84000.0],["2015-03-19",6.9,7.01,6.81,6.91,58100.0],["2015-03-20",6.95,7.4,6.91,7.28,263300.0],["2015-03-23",7.28,7.71,7.28,7.7,108500.0],["2015-03-24",7.67,7.84,7.53,7.67,94800.0],["2015-03-25",7.6,7.64,7.13,7.19,58100.0],["2015-03-26",7.22,7.56,7.2,7.51,51100.0],["2015-03-27",7.54,7.74,7.41,7.54,59700.0],["2015-03-30",7.52,7.83,7.5,7.74,150100.0],["2015-03-31",7.66,7.66,7.21,7.4,69000.0],["2015-04-01",7.36,7.52,7.24,7.36,36500.0],["2015-04-02",7.32,7.61,7.32,7.59,40500.0],["2015-04-06",7.49,7.73,7.49,7.71,31800.0],["2015-04-07",7.69,7.78,7.46,7.47,36000.0],["2015-04-08",7.48,7.6,7.35,7.4,41900.0],["2015-04-09",7.38,7.49,7.2,7.47,22600.0],["2015-04-10",7.5,7.61,7.33,7.54,26500.0],["2015-04-13",7.55,7.6,7.36,7.36,16900.0],["2015-04-14",7.39,7.72,7.37,7.43,52500.0],["2015-04-15",7.41,7.78,7.39,7.57,41400.0],["2015-04-16",7.53,7.66,7.37,7.5,29200.0],["2015-04-17",7.41,7.48,7.37,7.39,39000.0],["2015-04-20",7.47,7.68,7.43,7.63,37900.0],["2015-04-21",7.63,7.74,7.39,7.46,37800.0],["2015-04-22",7.42,7.46,7.18,7.41,31500.0],["2015-04-23",7.37,7.38,7.2,7.3,27000.0],["2015-04-24",7.23,7.38,7.13,7.18,54400.0],["2015-04-27",7.13,7.31,6.99,7.12,64500.0],["2015-04-28",7.05,7.34,7.02,7.33,28200.0],["2015-04-29",7.24,7.45,7.18,7.19,17800.0],["2015-04-30",7.1,7.22,6.5,6.72,115700.0],["2015-05-01",6.71,6.89,6.64,6.76,62800.0],["2015-05-04",6.74,6.87,6.67,6.73,54200.0],["2015-05-05",6.69,6.75,6.42,6.55,63800.0],["2015-05-06",6.59,6.61,6.4,6.58,57900.0],["2015-05-07",6.6,6.85,6.5,6.53,208700.0],["2015-05-08",6.6,6.7,6.42,6.51,58400.0],["2015-05-11",6.44,6.63,6.44,6.55,132200.0],["2015-05-12",6.55,6.89,6.49,6.81,45800.0],["2015-05-13",6.84,7.05,6.84,6.97,71900.0],["2015-05-14",7.08,7.36,7.05,7.24,81300.0],["2015-05-15",7.25,7.43,7.22,7.34,50300.0],["2015-05-18",7.33,7.43,7.2,7.32,39400.0],["2015-05-19",7.35,7.46,7.14,7.35,52300.0],["2015-05-20",7.41,7.42,7.26,7.28,17100.0],["2015-05-21",7.25,7.41,7.2,7.3,50900.0],["2015-05-22",7.25,7.29,7.03,7.23,76600.0],["2015-05-26",7.23,7.28,6.92,7.02,60900.0],["2015-05-27",6.98,7.1,6.9,7.03,56800.0],["2015-05-28",7.08,7.31,7.05,7.25,40800.0],["2015-05-29",7.23,7.31,7.06,7.26,84100.0],["2015-06-01",7.33,7.33,7.0,7.27,71700.0],["2015-06-02",7.26,7.26,7.08,7.11,29700.0],["2015-06-03",7.03,7.26,6.96,7.22,51600.0],["2015-06-04",7.12,7.18,6.86,6.88,67800.0],["2015-06-05",6.86,7.03,6.77,7.0,37700.0],["2015-06-08",6.93,7.0,6.83,6.93,40400.0],["2015-06-09",6.98,6.98,6.77,6.94,55000.0],["2015-06-10",6.98,7.24,6.91,7.12,47500.0],["2015-06-11",7.12,7.25,7.08,7.25,26000.0],["2015-06-12",7.25,7.27,7.12,7.14,23100.0],["2015-06-15",7.06,7.25,6.9,7.23,40300.0],["2015-06-16",7.25,7.25,7.09,7.21,38300.0],["2015-06-17",7.21,7.22,7.11,7.14,23500.0],["2015-06-18",7.18,7.37,7.18,7.34,53800.0],["2015-06-19",7.36,7.36,7.27,7.32,56800.0],["2015-06-22",7.32,7.49,7.32,7.39,36300.0],["2015-06-23",7.4,7.51,7.35,7.48,15400.0],["2015-06-24",7.42,7.52,7.38,7.46,35500.0],["2015-06-25",7.54,7.88,7.5,7.71,75100.0],["2015-06-26",7.71,7.91,7.61,7.91,211500.0],["2015-06-29",7.89,7.98,7.71,7.81,183900.0],["2015-06-30",7.85,7.85,7.56,7.65,40000.0],["2015-07-01",7.73,7.9,7.51,7.66,58300.0],["2015-07-02",7.71,7.8,7.48,7.73,79000.0],["2015-07-06",7.62,7.74,7.41,7.49,50500.0],["2015-07-07",7.48,7.48,7.2,7.42,54600.0],["2015-07-08",7.32,7.43,6.99,7.05,62600.0],["2015-07-09",7.15,7.26,6.99,7.06,40200.0],["2015-07-10",7.12,7.22,7.02,7.06,45800.0],["2015-07-13",7.05,7.1,6.96,7.02,144100.0],["2015-07-14",7.05,7.28,7.05,7.25,20800.0],["2015-07-15",7.27,7.27,7.04,7.07,20500.0],["2015-07-16",7.13,7.35,7.08,7.23,41300.0],["2015-07-17",7.21,7.21,7.06,7.08,27300.0],["2015-07-20",7.06,7.06,6.78,6.92,43200.0],["2015-07-21",6.88,6.96,6.81,6.9,25000.0],["2015-07-22",6.9,7.02,6.86,6.95,31000.0],["2015-07-23",6.95,6.96,6.65,6.66,46500.0],["2015-07-24",6.7,6.7,6.52,6.54,39500.0],["2015-07-27",6.49,6.7,6.44,6.58,31400.0],["2015-07-28",6.67,6.7,6.41,6.59,40500.0],["2015-07-29",6.6,6.72,6.57,6.65,36900.0],["2015-07-30",6.6,7.27,6.36,6.41,97400.0],["2015-07-31",6.47,7.02,6.41,6.9,71000.0],["2015-08-03",6.89,6.89,6.48,6.69,49300.0],["2015-08-04",6.69,6.69,6.46,6.54,35400.0],["2015-08-05",6.58,6.75,6.48,6.59,50300.0],["2015-08-06",6.66,6.75,6.46,6.49,37200.0],["2015-08-07",6.42,6.53,6.27,6.34,37300.0],["2015-08-10",6.43,6.45,6.27,6.41,56000.0],["2015-08-11",6.35,6.51,6.31,6.51,27100.0],["2015-08-12",6.43,6.59,6.4,6.52,35900.0],["2015-08-13",6.53,6.55,6.44,6.52,33000.0],["2015-08-14",6.54,6.63,6.42,6.51,56600.0],["2015-08-17",6.46,6.48,6.3,6.32,35900.0],["2015-08-18",6.28,6.28,6.1,6.26,71000.0],["2015-08-19",6.19,6.3,6.05,6.25,76400.0],["2015-08-20",6.11,6.14,5.97,5.97,32500.0],["2015-08-21",5.84,6.0,5.72,5.85,86000.0],["2015-08-24",5.56,5.9,5.31,5.8,109300.0],["2015-08-25",5.88,5.91,5.32,5.36,141100.0],["2015-08-26",5.49,5.53,5.32,5.5,93500.0],["2015-08-27",5.55,5.7,5.46,5.67,86400.0],["2015-08-28",5.67,5.8,5.59,5.74,47700.0],["2015-08-31",5.79,5.8,5.57,5.67,56700.0],["2015-09-01",5.67,5.74,5.51,5.69,103100.0],["2015-09-02",5.8,5.8,5.54,5.58,32300.0],["2015-09-03",5.51,5.6,5.47,5.49,55200.0],["2015-09-04",5.45,5.67,5.44,5.6,40300.0],["2015-09-08",5.66,6.0,5.62,5.9,77300.0],["2015-09-09",6.0,6.0,5.81,5.82,39300.0],["2015-09-10",5.89,5.98,5.78,5.83,32500.0],["2015-09-11",5.76,5.88,5.73,5.86,19800.0],["2015-09-14",5.85,5.94,5.8,5.89,39400.0],["2015-09-15",5.9,6.12,5.87,6.07,36700.0],["2015-09-16",6.06,6.15,6.05,6.12,33000.0],["2015-09-17",6.11,6.58,6.03,6.37,54800.0],["2015-09-18",6.3,6.3,5.94,6.0,134200.0],["2015-09-21",6.04,6.17,6.0,6.06,76300.0],["2015-09-22",6.01,6.09,5.96,5.99,73700.0],["2015-09-23",6.03,6.09,5.88,6.03,115900.0],["2015-09-24",6.01,6.07,5.83,6.04,34500.0],["2015-09-25",6.08,6.1,5.89,5.91,53500.0],["2015-09-28",5.9,6.04,5.8,5.87,78600.0],["2015-09-29",5.87,5.98,5.83,5.89,107800.0],["2015-09-30",5.93,5.97,5.77,5.88,61300.0],["2015-10-01",5.88,5.97,5.68,5.95,86800.0],["2015-10-02",5.88,6.03,5.79,6.01,38300.0],["2015-10-05",6.07,6.37,6.07,6.37,53400.0],["2015-10-06",6.4,6.5,6.25,6.33,38300.0],["2015-10-07",6.39,6.53,6.39,6.53,26200.0],["2015-10-08",6.55,6.67,6.51,6.56,31300.0],["2015-10-09",6.59,6.61,6.46,6.58,19200.0],["2015-10-12",6.5,6.57,6.37,6.44,33800.0],["2015-10-13",6.37,6.49,6.35,6.37,34400.0],["2015-10-14",6.43,6.71,6.43,6.58,51200.0],["2015-10-15",6.64,7.09,6.51,7.08,94500.0],["2015-10-16",7.1,7.1,6.5,6.6,49800.0],["2015-10-19",6.57,6.66,6.45,6.56,35500.0],["2015-10-20",6.55,6.68,6.47,6.61,36300.0],["2015-10-21",6.62,6.62,6.43,6.49,34500.0],["2015-10-22",6.53,6.68,6.48,6.64,35800.0],["2015-10-23",6.68,6.68,6.46,6.67,61400.0],["2015-10-26",6.62,6.62,6.39,6.5,54900.0],["2015-10-27",6.43,6.5,6.16,6.19,40800.0],["2015-10-28",6.27,6.54,6.22,6.5,102000.0],["2015-10-29",6.45,6.5,6.26,6.47,151900.0],["2015-10-30",6.46,6.53,6.37,6.48,79100.0],["2015-11-02",6.4,6.84,6.34,6.66,86100.0],["2015-11-03",6.63,7.0,6.62,6.92,97600.0],["2015-11-04",6.87,6.98,6.76,6.84,57600.0],["2015-11-05",6.89,6.9,6.49,6.65,117400.0],["2015-11-06",6.48,6.97,6.48,6.9,112400.0],["2015-11-09",6.92,6.98,6.61,6.67,53700.0],["2015-11-10",6.63,6.76,6.55,6.74,52800.0],["2015-11-11",6.72,6.74,6.5,6.58,52400.0],["2015-11-12",6.52,6.52,6.41,6.45,36300.0],["2015-11-13",6.45,6.49,6.3,6.37,44600.0],["2015-11-16",6.3,6.5,6.26,6.43,87100.0],["2015-11-17",6.4,6.53,6.34,6.4,176400.0],["2015-11-18",6.47,6.7,6.47,6.67,117200.0],["2015-11-19",6.74,6.77,6.62,6.66,31800.0],["2015-11-20",6.73,7.0,6.65,6.69,86500.0],["2015-11-23",6.66,6.8,6.64,6.7,46600.0],["2015-11-24",6.69,6.9,6.66,6.9,82200.0],["2015-11-25",6.86,6.97,6.81,6.82,49400.0],["2015-11-27",6.8,6.86,6.7,6.78,8300.0],["2015-11-30",6.76,6.9,6.73,6.83,38500.0],["2015-12-01",6.8,6.99,6.75,6.94,64800.0],["2015-12-02",6.92,7.0,6.75,6.75,61800.0],["2015-12-03",6.8,6.85,6.6,6.6,24600.0],["2015-12-04",6.53,6.75,6.49,6.56,87400.0],["2015-12-07",6.56,6.56,5.98,6.04,121900.0],["2015-12-08",5.91,6.09,5.89,6.04,81000.0],["2015-12-09",6.06,6.42,6.02,6.08,48400.0],["2015-12-10",6.18,6.29,6.06,6.11,63500.0],["2015-12-11",6.02,6.08,5.76,5.79,69200.0],["2015-12-14",5.85,6.0,5.8,5.84,67900.0],["2015-12-15",5.93,6.12,5.84,6.11,56200.0],["2015-12-16",6.08,6.3,6.05,6.25,64300.0],["2015-12-17",6.25,6.25,6.07,6.14,53000.0],["2015-12-18",6.08,6.1,5.85,5.96,95000.0],["2015-12-21",6.04,6.05,5.72,5.99,197700.0],["2015-12-22",6.0,6.02,5.8,5.94,83900.0],["2015-12-23",5.96,6.06,5.81,5.98,84900.0],["2015-12-24",5.95,6.02,5.91,5.96,25500.0],["2015-12-28",5.97,6.07,5.84,6.04,96100.0],["2015-12-29",6.07,6.68,6.07,6.66,127300.0],["2015-12-30",6.65,6.65,6.32,6.37,264000.0],["2015-12-31",6.39,6.48,6.16,6.25,96400.0],["2016-01-04",6.07,6.16,5.83,6.01,88900.0],["2016-01-05",6.03,6.23,5.9,6.1,44900.0],["2016-01-06",5.96,6.14,5.94,5.99,124300.0],["2016-01-07",5.89,5.93,5.66,5.71,50600.0],["2016-01-08",5.72,5.76,5.52,5.56,50700.0],["2016-01-11",5.62,5.81,5.58,5.67,95500.0],["2016-01-12",5.74,5.78,5.48,5.61,51100.0],["2016-01-13",5.61,5.79,5.47,5.51,86600.0],["2016-01-14",5.54,5.82,5.54,5.71,43500.0],["2016-01-15",5.54,5.75,5.49,5.72,81300.0],["2016-01-19",5.53,5.77,5.28,5.4,75200.0],["2016-01-20",5.31,5.37,4.97,5.15,114400.0],["2016-01-21",5.18,5.41,5.15,5.26,78800.0],["2016-01-22",5.4,5.59,5.24,5.56,81500.0],["2016-01-25",5.29,5.41,5.13,5.17,40900.0],["2016-01-26",5.24,5.39,5.15,5.25,55600.0],["2016-01-27",5.25,5.35,5.11,5.19,32200.0],["2016-01-28",5.23,5.34,5.13,5.17,38800.0],["2016-01-29",5.22,5.45,5.22,5.45,46200.0],["2016-02-01",5.33,5.38,5.28,5.32,33800.0],["2016-02-02",5.22,5.22,5.06,5.1,26100.0],["2016-02-03",5.16,5.16,4.95,5.0,69400.0],["2016-02-04",5.01,5.26,5.0,5.1,45100.0],["2016-02-05",5.04,5.1,4.79,4.8,59900.0],["2016-02-08",4.75,4.76,4.56,4.74,47100.0],["2016-02-09",4.67,4.73,4.54,4.64,17400.0],["2016-02-10",4.67,4.77,4.57,4.75,35000.0],["2016-02-11",4.6,4.76,4.5,4.54,16400.0],["2016-02-12",4.57,4.64,4.55,4.58,19400.0],["2016-02-16",4.5,4.56,4.14,4.15,147700.0],["2016-02-17",4.17,4.74,4.17,4.64,122800.0],["2016-02-18",4.7,4.76,4.54,4.61,52100.0],["2016-02-19",4.6,4.72,4.6,4.7,27500.0],["2016-02-22",4.8,4.85,4.74,4.75,23700.0],["2016-02-23",4.75,4.94,4.7,4.72,37200.0],["2016-02-24",4.7,4.89,4.64,4.87,15200.0],["2016-02-25",4.9,5.07,4.9,4.94,32900.0],["2016-02-26",5.0,5.11,4.91,5.08,41300.0],["2016-02-29",5.06,5.26,5.06,5.14,38100.0],["2016-03-01",5.18,5.25,5.08,5.17,29000.0],["2016-03-02",5.14,6.1,5.07,6.04,106000.0],["2016-03-03",6.09,6.15,4.97,5.0,243200.0],["2016-03-04",4.85,5.16,4.85,5.04,125300.0],["2016-03-07",4.92,5.18,4.91,5.15,103600.0],["2016-03-08",5.09,5.09,4.74,4.83,76400.0],["2016-03-09",4.82,4.95,4.75,4.84,40800.0],["2016-03-10",4.95,5.01,4.75,4.85,26300.0],["2016-03-11",4.89,4.99,4.76,4.92,79800.0],["2016-03-14",4.88,5.1,4.78,5.0,80200.0],["2016-03-15",4.95,5.0,4.9,4.94,39100.0],["2016-03-16",4.9,5.0,4.83,4.88,35600.0],["2016-03-17",4.86,4.99,4.8,4.97,75100.0],["2016-03-18",5.06,5.1,4.95,5.0,158300.0],["2016-03-21",4.93,5.1,4.92,5.06,56500.0],["2016-03-22",5.07,5.08,4.93,4.94,22800.0],["2016-03-23",4.92,4.93,4.8,4.82,45200.0],["2016-03-24",4.82,4.84,4.68,4.69,66000.0],["2016-03-28",4.68,4.72,4.57,4.57,41600.0],["2016-03-29",4.59,4.89,4.53,4.88,32300.0],["2016-03-30",4.89,5.0,4.84,4.95,108300.0],["2016-03-31",4.87,5.08,4.76,4.77,62500.0],["2016-04-01",4.66,4.84,4.59,4.76,44100.0],["2016-04-04",4.77,4.77,4.65,4.67,28800.0],["2016-04-05",4.62,4.62,4.43,4.43,44900.0],["2016-04-06",4.43,4.49,4.33,4.35,30600.0],["2016-04-07",4.3,4.39,4.16,4.18,62700.0],["2016-04-08",4.22,4.28,4.07,4.1,34500.0],["2016-04-11",4.14,4.27,4.03,4.04,60500.0],["2016-04-12",4.06,4.1,4.0,4.06,79100.0],["2016-04-13",4.11,4.64,4.11,4.61,57800.0],["2016-04-14",4.59,4.59,4.46,4.55,61800.0],["2016-04-15",4.52,4.62,4.52,4.55,240600.0],["2016-04-18",4.51,4.7,4.51,4.64,67100.0],["2016-04-19",4.65,4.68,4.57,4.63,83700.0],["2016-04-20",4.65,4.67,4.54,4.54,142500.0],["2016-04-21",4.53,4.62,4.52,4.52,105700.0],["2016-04-22",4.52,4.65,4.52,4.57,58800.0],["2016-04-25",4.57,4.57,4.3,4.32,32800.0],["2016-04-26",4.32,4.45,4.24,4.38,72900.0],["2016-04-27",4.34,4.45,4.34,4.38,54300.0],["2016-04-28",4.33,4.47,4.3,4.42,81200.0],["2016-04-29",4.32,4.51,4.32,4.47,137200.0],["2016-05-02",4.42,4.5,4.35,4.36,26200.0],["2016-05-03",4.32,4.35,3.95,4.09,125600.0],["2016-05-04",4.08,4.2,3.91,3.93,82700.0],["2016-05-05",4.7,4.81,4.37,4.4,239800.0],["2016-05-06",4.54,4.6,4.37,4.5,90000.0],["2016-05-09",4.46,4.67,4.46,4.62,83200.0],["2016-05-10",4.63,4.7,4.6,4.64,90900.0],["2016-05-11",4.64,4.69,4.55,4.63,59500.0],["2016-05-12",4.64,4.7,4.47,4.54,60900.0],["2016-05-13",4.49,4.56,4.43,4.51,62600.0],["2016-05-16",4.52,4.62,4.52,4.61,67400.0],["2016-05-17",4.56,4.69,4.5,4.53,94200.0],["2016-05-18",4.53,4.64,4.5,4.56,66500.0],["2016-05-19",4.52,4.6,4.46,4.5,160400.0],["2016-05-20",4.45,4.82,4.37,4.82,74800.0],["2016-05-23",4.85,4.93,4.77,4.85,50900.0],["2016-05-24",4.87,5.01,4.75,4.93,42400.0],["2016-05-25",4.96,5.01,4.8,4.83,48400.0],["2016-05-26",4.85,4.86,4.7,4.74,44600.0],["2016-05-27",4.72,4.83,4.68,4.74,40800.0],["2016-05-31",4.79,4.85,4.66,4.68,190800.0],["2016-06-01",4.66,4.78,4.64,4.71,83000.0],["2016-06-02",4.71,4.98,4.71,4.95,94600.0],["2016-06-03",4.97,4.99,4.73,4.8,78900.0],["2016-06-06",4.82,4.88,4.79,4.82,98100.0],["2016-06-07",4.86,4.86,4.8,4.8,70100.0],["2016-06-08",4.8,4.86,4.7,4.72,111800.0],["2016-06-09",4.67,4.67,4.5,4.51,116800.0],["2016-06-10",4.5,4.57,4.31,4.44,96600.0],["2016-06-13",4.44,4.68,4.44,4.6,165500.0],["2016-06-14",4.58,4.63,4.5,4.53,97000.0],["2016-06-15",4.53,4.59,4.45,4.47,79400.0],["2016-06-16",4.44,4.49,4.4,4.48,116800.0],["2016-06-17",4.4,4.61,4.4,4.55,171200.0],["2016-06-20",4.64,4.76,4.62,4.67,102300.0],["2016-06-21",4.72,4.75,4.61,4.67,62000.0],["2016-06-22",4.7,4.87,4.7,4.81,69000.0],["2016-06-23",4.95,5.0,4.93,4.97,103800.0],["2016-06-24",4.79,4.81,4.43,4.72,233200.0],["2016-06-27",4.71,4.71,4.32,4.33,115900.0],["2016-06-28",4.45,4.49,4.24,4.3,163000.0],["2016-06-29",4.34,4.4,4.28,4.29,190400.0],["2016-06-30",4.29,4.47,4.26,4.37,139700.0],["2016-07-01",4.35,4.51,4.35,4.46,117000.0],["2016-07-05",4.47,4.79,4.4,4.72,117200.0],["2016-07-06",4.64,4.87,4.64,4.82,62700.0],["2016-07-07",4.9,5.0,4.82,4.84,76200.0],["2016-07-08",4.88,5.08,4.88,5.01,85100.0],["2016-07-11",5.04,5.15,4.99,5.01,77700.0],["2016-07-12",5.03,5.28,5.03,5.18,105800.0],["2016-07-13",5.19,5.24,5.07,5.14,45100.0],["2016-07-14",5.17,5.21,5.02,5.17,59600.0],["2016-07-15",5.24,5.29,5.17,5.27,42400.0],["2016-07-18",5.27,5.3,5.13,5.18,41200.0],["2016-07-19",5.09,5.19,5.06,5.08,34000.0],["2016-07-20",5.14,5.2,4.99,5.2,56900.0],["2016-07-21",5.14,5.2,5.06,5.11,29100.0],["2016-07-22",5.13,5.18,5.07,5.11,32100.0],["2016-07-25",5.05,5.07,4.92,5.05,42600.0],["2016-07-26",5.04,5.06,4.93,5.03,38100.0],["2016-07-27",5.1,5.1,4.94,4.97,34700.0],["2016-07-28",4.92,4.93,4.78,4.81,23900.0],["2016-07-29",4.91,5.0,4.86,4.95,68900.0],["2016-08-01",5.03,5.03,4.86,4.86,19700.0],["2016-08-02",4.85,4.91,4.74,4.76,27200.0],["2016-08-03",4.78,4.79,4.72,4.78,23100.0],["2016-08-04",4.78,4.78,4.62,4.63,36000.0],["2016-08-05",4.63,4.92,4.63,4.88,42600.0],["2016-08-08",4.88,4.95,4.67,4.7,93100.0],["2016-08-09",5.2,5.2,4.77,5.0,206100.0],["2016-08-10",5.08,5.08,4.72,4.84,105200.0],["2016-08-11",4.82,4.94,4.72,4.88,49200.0],["2016-08-12",4.92,4.97,4.82,4.92,43600.0],["2016-08-15",4.97,5.05,4.93,4.95,66700.0],["2016-08-16",4.89,4.93,4.76,4.83,46900.0],["2016-08-17",4.86,4.98,4.85,4.89,44700.0],["2016-08-18",4.88,4.96,4.86,4.89,34600.0],["2016-08-19",4.89,4.94,4.83,4.87,50100.0],["2016-08-22",4.79,4.99,4.77,4.79,105500.0],["2016-08-23",4.82,4.86,4.6,4.62,81100.0],["2016-08-24",4.65,4.69,4.51,4.55,78500.0],["2016-08-25",4.51,4.67,4.51,4.65,38600.0],["2016-08-26",4.72,4.8,4.66,4.68,26800.0],["2016-08-29",4.65,4.88,4.65,4.75,46100.0],["2016-08-30",4.74,4.94,4.74,4.9,48800.0],["2016-08-31",4.88,4.92,4.71,4.78,56000.0],["2016-09-01",4.77,4.95,4.71,4.94,49700.0],["2016-09-02",4.99,5.1,4.91,5.08,74700.0],["2016-09-06",5.07,5.11,5.04,5.09,38400.0],["2016-09-07",5.08,5.11,5.04,5.07,32500.0],["2016-09-08",5.03,5.1,5.03,5.09,34000.0],["2016-09-09",4.95,5.12,4.92,4.93,76500.0],["2016-09-12",4.87,5.07,4.79,5.07,35200.0],["2016-09-13",5.06,5.06,4.98,5.0,49800.0],["2016-09-14",4.99,5.0,4.82,4.89,54900.0],["2016-09-15",4.87,5.01,4.87,4.95,41000.0],["2016-09-16",4.95,5.05,4.86,5.05,79700.0],["2016-09-19",5.01,5.08,4.93,5.05,67500.0],["2016-09-20",5.11,5.34,5.05,5.21,94600.0],["2016-09-21",5.25,5.34,5.23,5.29,53000.0],["2016-09-22",5.28,5.34,5.26,5.3,39200.0],["2016-09-23",5.27,5.33,5.27,5.28,66600.0],["2016-09-26",5.24,5.27,5.04,5.04,84200.0],["2016-09-27",5.02,5.08,4.9,4.94,50100.0],["2016-09-28",4.93,5.08,4.9,5.05,72000.0],["2016-09-29",5.03,5.21,5.01,5.02,171200.0],["2016-09-30",5.03,5.3,4.97,5.26,62600.0],["2016-10-03",5.21,5.28,5.05,5.06,38400.0],["2016-10-04",5.05,5.12,5.0,5.02,80200.0],["2016-10-05",5.05,5.12,5.02,5.06,77500.0],["2016-10-06",5.01,5.1,5.01,5.04,32100.0],["2016-10-07",5.08,5.09,4.99,4.99,80100.0],["2016-10-10",5.0,5.08,4.91,5.06,44600.0],["2016-10-11",5.06,5.07,4.88,4.92,48200.0],["2016-10-12",4.93,4.99,4.89,4.92,35300.0],["2016-10-13",4.9,5.06,4.84,5.05,67600.0],["2016-10-14",5.05,5.07,4.84,4.84,46600.0],["2016-10-17",4.9,5.0,4.8,4.95,69800.0],["2016-10-18",5.0,5.1,4.95,5.1,45900.0],["2016-10-19",5.05,5.1,4.9,4.9,70700.0],["2016-10-20",4.95,5.1,4.9,5.0,82400.0],["2016-10-21",4.9,5.0,4.85,5.0,50100.0],["2016-10-24",5.05,5.05,4.9,5.05,62500.0],["2016-10-25",5.0,5.05,4.9,4.9,49300.0],["2016-10-26",4.95,5.25,4.9,5.1,95200.0],["2016-10-27",5.15,5.25,5.0,5.15,26100.0],["2016-10-28",5.15,5.25,4.9,4.95,73500.0],["2016-10-31",5.0,5.1,4.75,4.8,102000.0],["2016-11-01",5.15,5.2,4.75,5.2,129600.0],["2016-11-02",5.4,5.4,5.1,5.35,97100.0],["2016-11-03",5.35,5.35,4.8,4.8,98500.0],["2016-11-04",4.96,5.15,4.75,4.95,96400.0],["2016-11-07",5.0,5.3,4.95,5.1,54600.0],["2016-11-08",5.05,5.3,5.05,5.2,54800.0],["2016-11-09",4.65,5.4,4.6,5.35,245700.0],["2016-11-10",5.4,5.65,5.35,5.6,95700.0],["2016-11-11",5.75,6.0,5.53,6.0,170200.0],["2016-11-14",6.05,6.1,5.75,6.0,164500.0],["2016-11-15",5.95,6.1,5.58,5.7,52700.0],["2016-11-16",5.75,5.85,5.7,5.85,38100.0],["2016-11-17",5.9,5.9,5.7,5.9,26100.0],["2016-11-18",5.95,6.05,5.85,6.05,72400.0],["2016-11-21",6.1,6.1,5.8,6.05,81700.0],["2016-11-22",6.2,6.2,6.0,6.08,73700.0],["2016-11-23",6.05,6.15,5.95,6.1,55500.0],["2016-11-25",6.05,6.09,5.99,6.05,31900.0],["2016-11-28",6.0,6.15,6.0,6.0,58600.0],["2016-11-29",6.05,6.1,6.0,6.0,49100.0],["2016-11-30",6.0,6.15,5.9,5.95,110100.0],["2016-12-01",6.05,6.1,6.0,6.0,43200.0],["2016-12-02",5.95,6.05,5.8,5.85,36900.0],["2016-12-05",5.75,6.05,5.75,5.95,76000.0],["2016-12-06",6.05,6.05,5.9,5.95,56800.0],["2016-12-07",5.95,6.0,5.95,5.95,28500.0],["2016-12-08",5.9,6.1,5.85,6.1,80500.0],["2016-12-09",6.15,6.25,6.06,6.15,125300.0],["2016-12-12",6.1,6.2,6.05,6.1,43500.0],["2016-12-13",6.15,6.2,6.05,6.15,34500.0],["2016-12-14",6.15,6.28,6.13,6.15,88800.0],["2016-12-15",6.2,6.27,6.05,6.05,81000.0],["2016-12-16",6.1,6.2,6.05,6.2,161000.0],["2016-12-19",6.2,6.25,6.1,6.2,68700.0],["2016-12-20",6.15,6.3,6.15,6.3,64800.0],["2016-12-21",6.15,6.25,6.1,6.2,52800.0],["2016-12-22",6.1,6.15,5.9,6.1,31500.0],["2016-12-23",6.1,6.1,6.0,6.1,20400.0],["2016-12-27",6.05,6.1,5.95,6.0,50200.0],["2016-12-28",6.0,6.0,5.8,5.85,59000.0],["2016-12-29",5.85,6.0,5.45,5.5,175700.0],["2016-12-30",5.55,5.56,5.45,5.5,73300.0],["2017-01-03",5.65,5.8,5.55,5.65,82600.0],["2017-01-04",5.75,5.8,5.7,5.7,63200.0],["2017-01-05",5.7,5.75,5.5,5.5,52500.0],["2017-01-06",5.5,5.6,5.4,5.4,79400.0],["2017-01-09",5.4,5.53,5.25,5.25,91600.0],["2017-01-10",5.25,5.3,5.2,5.23,62800.0],["2017-01-11",5.2,5.25,5.15,5.15,39000.0],["2017-01-12",5.1,5.2,5.05,5.05,94100.0],["2017-01-13",5.05,5.2,5.0,5.05,63800.0],["2017-01-17",5.0,5.05,4.9,4.9,119500.0],["2017-01-18",4.9,5.1,4.9,4.95,92800.0],["2017-01-19",4.95,5.3,4.95,5.15,80900.0],["2017-01-20",5.2,5.45,5.2,5.4,60800.0],["2017-01-23",5.5,5.5,5.25,5.25,63800.0],["2017-01-24",5.2,5.5,5.2,5.5,65100.0],["2017-01-25",5.5,5.6,5.5,5.55,33800.0],["2017-01-26",5.6,5.6,5.5,5.6,36500.0],["2017-01-27",5.55,5.6,5.5,5.55,32500.0],["2017-01-30",5.45,5.45,5.25,5.25,47500.0],["2017-01-31",5.25,5.3,5.1,5.2,49100.0],["2017-02-01",5.2,5.3,5.15,5.15,37200.0],["2017-02-02",5.1,5.25,5.05,5.05,38100.0],["2017-02-03",5.1,5.23,5.05,5.15,30800.0],["2017-02-06",5.1,5.2,5.05,5.05,39500.0],["2017-02-07",5.05,5.15,4.95,4.95,86700.0],["2017-02-08",4.95,5.0,4.85,4.85,75600.0],["2017-02-09",4.85,5.0,4.8,4.95,56600.0],["2017-02-10",5.05,5.1,5.0,5.05,57500.0],["2017-02-13",5.05,5.2,5.05,5.2,25500.0],["2017-02-14",5.15,5.15,4.9,4.9,61200.0],["2017-02-15",4.9,5.25,4.9,5.25,36100.0],["2017-02-16",5.2,5.35,5.2,5.3,52300.0],["2017-02-17",5.35,5.5,5.3,5.5,58900.0],["2017-02-21",5.5,5.55,5.4,5.4,55800.0],["2017-02-22",5.35,5.43,5.15,5.2,71300.0],["2017-02-23",5.2,5.2,5.0,5.05,79800.0],["2017-02-24",5.0,5.2,5.0,5.0,52700.0],["2017-02-27",5.0,5.5,5.0,5.4,93400.0],["2017-02-28",5.4,5.43,5.05,5.05,79500.0],["2017-03-01",5.2,5.3,5.2,5.2,45400.0],["2017-03-02",5.65,6.2,5.65,6.1,312600.0],["2017-03-03",5.9,6.2,5.8,6.0,206900.0],["2017-03-06",6.0,6.1,5.95,6.05,114100.0],["2017-03-07",6.1,6.1,5.95,5.95,86200.0],["2017-03-08",5.95,6.0,5.95,5.95,47000.0],["2017-03-09",5.9,5.9,5.8,5.8,57500.0],["2017-03-10",5.8,5.8,5.6,5.6,110100.0],["2017-03-13",5.55,5.8,5.5,5.75,82800.0],["2017-03-14",5.75,5.95,5.6,5.85,49700.0],["2017-03-15",5.85,6.05,5.85,6.0,138000.0],["2017-03-16",6.0,6.05,5.9,6.0,119300.0],["2017-03-17",5.95,6.1,5.9,6.0,187400.0],["2017-03-20",6.0,6.1,6.0,6.1,44900.0],["2017-03-21",6.1,6.1,5.75,5.75,83400.0],["2017-03-22",5.7,5.75,5.6,5.65,49000.0],["2017-03-23",5.7,5.9,5.7,5.8,123600.0],["2017-03-24",5.8,5.9,5.8,5.85,28800.0],["2017-03-27",5.7,5.95,5.6,5.9,40900.0],["2017-03-28",5.9,6.1,5.86,6.0,45200.0],["2017-03-29",6.0,6.1,5.95,6.05,33500.0],["2017-03-30",6.1,6.18,6.0,6.1,169000.0],["2017-03-31",6.1,6.55,6.1,6.55,301000.0],["2017-04-03",6.45,6.7,6.4,6.45,133200.0],["2017-04-04",6.4,6.45,6.05,6.35,364300.0],["2017-04-05",6.4,6.45,6.3,6.35,56000.0],["2017-04-06",6.35,6.35,6.1,6.2,73700.0],["2017-04-07",6.25,6.35,6.18,6.2,57000.0],["2017-04-10",6.2,6.5,6.2,6.35,36600.0],["2017-04-11",6.3,6.6,6.25,6.55,67600.0],["2017-04-12",6.55,6.55,6.3,6.45,67600.0],["2017-04-13",6.4,6.45,6.2,6.2,34800.0],["2017-04-17",6.35,6.45,6.25,6.45,46800.0],["2017-04-18",6.35,6.45,6.05,6.2,67500.0],["2017-04-19",6.3,6.4,6.25,6.25,43700.0],["2017-04-20",6.3,6.4,6.3,6.4,28300.0],["2017-04-21",6.35,6.5,6.35,6.45,32600.0],["2017-04-24",6.4,6.5,6.35,6.5,37900.0],["2017-04-25",6.5,6.63,6.25,6.3,103900.0],["2017-04-26",6.3,6.65,6.3,6.6,58200.0],["2017-04-27",6.6,6.7,6.45,6.55,38200.0],["2017-04-28",6.55,6.65,6.45,6.45,31500.0],["2017-05-01",6.45,6.55,6.35,6.4,50900.0],["2017-05-02",6.95,6.95,5.7,6.4,212600.0],["2017-05-03",6.2,6.7,5.96,6.55,52800.0],["2017-05-04",6.8,6.85,6.6,6.8,62300.0],["2017-05-05",6.9,6.95,6.65,6.85,88000.0],["2017-05-08",6.9,6.95,6.8,6.9,64200.0],["2017-05-09",6.95,7.05,6.85,7.0,121200.0],["2017-05-10",7.0,7.0,6.85,6.85,39700.0],["2017-05-11",6.9,6.95,6.65,6.7,56100.0],["2017-05-12",6.6,6.65,6.5,6.5,45200.0],["2017-05-15",6.55,6.8,6.5,6.75,38600.0],["2017-05-16",6.75,6.75,6.6,6.7,53700.0],["2017-05-17",6.7,6.7,6.4,6.45,87000.0],["2017-05-18",6.45,6.75,6.35,6.6,67800.0],["2017-05-19",6.48,6.75,6.48,6.7,77200.0],["2017-05-22",6.7,6.8,6.6,6.75,28600.0],["2017-05-23",6.8,6.9,6.73,6.85,80800.0],["2017-05-24",6.85,7.0,6.75,7.0,84300.0],["2017-05-25",7.0,7.25,7.0,7.2,140500.0],["2017-05-26",7.2,7.2,6.85,6.85,69700.0],["2017-05-30",6.8,6.85,6.5,6.6,183500.0],["2017-05-31",6.55,6.9,6.55,6.9,154500.0],["2017-06-01",7.0,7.0,6.6,6.8,80000.0],["2017-06-02",6.85,7.1,6.7,7.05,63600.0],["2017-06-05",7.05,7.15,6.95,7.0,58800.0],["2017-06-06",6.9,7.0,6.8,7.0,64500.0],["2017-06-07",6.95,6.95,6.7,6.75,46400.0],["2017-06-08",6.7,6.85,6.6,6.65,91600.0],["2017-06-09",6.65,6.98,6.65,6.85,45600.0],["2017-06-12",6.9,6.95,6.8,6.8,56500.0],["2017-06-13",6.8,6.88,6.75,6.85,33500.0],["2017-06-14",6.85,6.88,6.7,6.7,29700.0],["2017-06-15",6.65,6.85,6.65,6.8,38700.0],["2017-06-16",6.65,6.83,6.6,6.8,112300.0],["2017-06-19",6.75,6.88,6.65,6.85,35600.0],["2017-06-20",6.75,6.9,6.6,6.8,59500.0],["2017-06-21",6.75,6.85,6.66,6.75,52700.0],["2017-06-22",6.7,6.95,6.7,6.95,52600.0],["2017-06-23",6.95,7.13,6.9,7.0,322900.0],["2017-06-26",7.05,7.15,7.0,7.15,76200.0],["2017-06-27",7.15,7.6,7.08,7.55,209800.0],["2017-06-28",7.55,7.55,7.15,7.35,99300.0],["2017-06-29",7.4,7.55,7.3,7.46,112500.0],["2017-06-30",7.45,7.75,7.35,7.7,96800.0],["2017-07-03",7.75,7.85,7.55,7.55,56000.0],["2017-07-05",7.5,7.5,7.05,7.2,78100.0],["2017-07-06",7.15,7.2,7.05,7.05,42600.0],["2017-07-07",7.05,7.2,7.0,7.15,30200.0],["2017-07-10",7.05,7.18,6.9,6.9,69700.0],["2017-07-11",6.9,6.98,6.83,6.9,43800.0],["2017-07-12",7.0,7.1,6.98,7.1,30200.0],["2017-07-13",7.05,7.1,7.0,7.0,19600.0],["2017-07-14",7.0,7.1,7.0,7.0,34600.0],["2017-07-17",6.95,7.2,6.95,7.1,36300.0],["2017-07-18",7.1,7.25,7.05,7.1,18500.0],["2017-07-19",7.1,7.15,6.7,6.8,154100.0],["2017-07-20",6.8,6.95,6.75,6.95,41400.0],["2017-07-21",6.25,6.9,5.25,6.6,301600.0],["2017-07-24",6.1,6.6,6.1,6.5,102500.0],["2017-07-25",6.45,6.75,6.4,6.6,123200.0],["2017-07-26",6.6,6.72,6.5,6.5,92500.0],["2017-07-27",6.5,6.6,6.5,6.5,52500.0],["2017-07-28",6.5,6.55,6.48,6.5,46400.0],["2017-07-31",6.5,6.65,6.45,6.55,54000.0],["2017-08-01",6.55,6.65,6.5,6.6,35700.0],["2017-08-02",6.6,6.68,6.55,6.6,39500.0],["2017-08-03",6.55,6.6,6.45,6.45,43300.0],["2017-08-04",6.5,6.55,6.45,6.5,28100.0],["2017-08-07",6.5,6.5,6.3,6.35,55900.0],["2017-08-08",6.25,6.55,6.25,6.25,81000.0],["2017-08-09",6.6,6.75,6.5,6.65,61600.0],["2017-08-10",6.8,6.95,6.75,6.85,136500.0],["2017-08-11",6.4,6.9,6.3,6.8,93800.0],["2017-08-14",6.85,7.0,6.8,7.0,85500.0],["2017-08-15",6.95,7.05,6.8,7.0,71900.0],["2017-08-16",7.0,7.05,6.95,7.0,78800.0],["2017-08-17",6.95,7.1,6.88,6.95,89500.0],["2017-08-18",6.95,7.1,6.95,7.0,58800.0],["2017-08-21",7.05,7.05,6.95,7.0,49300.0],["2017-08-22",7.05,7.2,7.05,7.15,61600.0],["2017-08-23",7.05,7.15,7.05,7.1,37000.0],["2017-08-24",7.1,7.1,7.0,7.05,34300.0],["2017-08-25",7.1,7.1,7.0,7.05,38300.0],["2017-08-28",7.1,7.3,7.08,7.15,49800.0],["2017-08-29",7.15,7.45,7.1,7.35,47900.0],["2017-08-30",7.4,7.4,7.2,7.3,30700.0],["2017-08-31",7.3,7.35,7.25,7.25,55600.0],["2017-09-01",7.25,7.35,7.2,7.3,43800.0],["2017-09-05",7.25,7.3,7.25,7.3,32700.0],["2017-09-06",7.3,7.3,7.2,7.3,12200.0],["2017-09-07",7.3,7.3,7.18,7.3,23700.0],["2017-09-08",7.2,7.3,7.15,7.25,33000.0],["2017-09-11",7.25,7.3,7.25,7.3,25200.0],["2017-09-12",7.3,7.35,7.15,7.3,62100.0],["2017-09-13",7.3,7.35,7.25,7.35,22800.0],["2017-09-14",7.3,7.4,7.2,7.35,61100.0],["2017-09-15",7.4,7.45,7.3,7.35,88500.0],["2017-09-18",7.35,7.45,7.35,7.45,40300.0],["2017-09-19",7.45,7.7,7.3,7.65,88500.0],["2017-09-20",7.6,7.7,7.5,7.55,105800.0],["2017-09-21",7.5,7.65,7.43,7.6,88300.0],["2017-09-22",7.65,7.85,7.6,7.75,176300.0],["2017-09-25",7.75,7.8,7.6,7.65,79600.0],["2017-09-26",7.7,7.95,7.65,7.95,51200.0],["2017-09-27",7.95,8.0,7.65,7.95,118100.0],["2017-09-28",7.95,7.95,7.75,7.85,89400.0],["2017-09-29",7.75,7.95,7.7,7.8,56700.0],["2017-10-02",7.75,7.8,7.55,7.8,59400.0],["2017-10-03",7.9,8.0,7.85,7.9,59200.0],["2017-10-04",7.95,7.98,7.9,7.95,32600.0],["2017-10-05",7.95,8.0,7.85,7.95,66800.0],["2017-10-06",7.9,7.9,7.75,7.85,41800.0],["2017-10-09",7.9,7.95,7.8,7.85,37800.0],["2017-10-10",7.9,8.0,7.8,7.95,35800.0],["2017-10-11",7.95,7.95,7.85,7.9,25000.0],["2017-10-12",7.8,7.95,7.8,7.95,22200.0],["2017-10-13",7.95,7.95,7.8,7.9,29000.0],["2017-10-16",7.85,7.9,7.75,7.85,60500.0],["2017-10-17",7.75,7.8,7.65,7.8,46200.0],["2017-10-18",7.7,7.8,7.55,7.7,38000.0],["2017-10-19",7.6,7.75,7.55,7.75,29000.0],["2017-10-20",7.8,7.8,7.6,7.7,27600.0],["2017-10-23",7.65,7.7,7.6,7.65,19800.0],["2017-10-24",7.7,7.85,7.6,7.75,26500.0],["2017-10-25",7.7,7.75,7.6,7.7,166300.0],["2017-10-26",7.75,8.0,7.6,8.0,52800.0],["2017-10-27",8.0,8.03,7.85,8.0,91700.0],["2017-10-30",8.0,8.05,7.75,7.8,28600.0],["2017-10-31",7.7,7.8,7.65,7.7,50600.0],["2017-11-01",7.8,8.0,7.75,7.95,35200.0],["2017-11-02",7.95,8.05,7.9,8.0,53600.0],["2017-11-03",8.0,8.0,7.85,7.85,20400.0],["2017-11-06",8.0,8.8,7.87,8.7,598000.0],["2017-11-07",8.7,8.75,8.4,8.7,233600.0],["2017-11-08",8.65,8.8,8.45,8.7,118300.0],["2017-11-09",8.65,8.8,8.53,8.7,119000.0],["2017-11-10",8.75,8.75,8.4,8.7,94100.0],["2017-11-13",8.75,8.75,8.65,8.7,32200.0],["2017-11-14",8.75,8.75,8.5,8.5,49200.0],["2017-11-15",8.45,8.47,8.15,8.2,63300.0],["2017-11-16",8.25,8.5,8.15,8.5,38500.0],["2017-11-17",8.4,8.5,8.3,8.4,30000.0],["2017-11-20",8.4,8.5,8.4,8.5,22700.0],["2017-11-21",8.6,8.8,8.45,8.5,92800.0],["2017-11-22",8.5,8.6,8.35,8.4,26100.0],["2017-11-24",8.4,8.45,8.3,8.4,19200.0],["2017-11-27",8.35,8.6,8.3,8.55,40000.0],["2017-11-28",8.55,8.75,8.5,8.65,65700.0],["2017-11-29",8.7,8.8,8.6,8.7,71500.0],["2017-11-30",8.75,8.75,8.5,8.5,80100.0],["2017-12-01",8.5,8.65,8.3,8.6,38800.0],["2017-12-04",8.7,8.8,8.6,8.75,70300.0],["2017-12-05",8.75,8.75,8.5,8.6,46600.0],["2017-12-06",8.7,8.95,8.64,8.9,77900.0],["2017-12-07",8.95,8.95,8.75,8.85,70700.0],["2017-12-08",8.85,8.9,8.75,8.85,57400.0],["2017-12-11",8.9,8.9,8.5,8.65,44900.0],["2017-12-12",8.6,8.9,8.6,8.7,29300.0],["2017-12-13",8.7,8.9,8.65,8.7,20900.0],["2017-12-14",8.75,8.75,8.45,8.45,27900.0],["2017-12-15",8.45,8.8,8.45,8.7,82400.0],["2017-12-18",8.7,8.77,8.45,8.5,56000.0],["2017-12-19",8.5,8.65,8.42,8.6,50600.0],["2017-12-20",8.6,8.75,8.54,8.65,26300.0],["2017-12-21",8.6,8.7,8.45,8.5,33600.0],["2017-12-22",8.5,8.55,8.4,8.45,38300.0],["2017-12-26",8.45,8.5,8.4,8.4,38900.0],["2017-12-27",8.45,8.7,8.32,8.6,51200.0],["2017-12-28",8.6,8.65,8.45,8.5,107300.0],["2017-12-29",8.5,8.75,8.5,8.6,44600.0],["2018-01-02",8.6,8.7,8.6,8.7,37800.0],["2018-01-03",8.7,8.95,8.7,8.8,165500.0],["2018-01-04",8.85,9.1,8.8,9.0,158200.0],["2018-01-05",8.9,9.0,8.7,8.75,31900.0],["2018-01-08",8.75,8.77,8.0,8.0,242700.0],["2018-01-09",8.0,8.15,7.8,7.85,270800.0],["2018-01-10",7.85,8.7,7.65,8.65,82300.0],["2018-01-11",8.75,8.8,8.4,8.75,181700.0],["2018-01-12",8.75,9.05,8.7,9.0,73400.0],["2018-01-16",8.95,9.3,8.85,8.9,139600.0],["2018-01-17",8.85,9.1,8.85,8.95,88000.0],["2018-01-18",8.9,9.15,8.9,9.0,65900.0],["2018-01-19",8.95,9.3,8.95,9.25,62800.0],["2018-01-22",9.2,9.25,9.0,9.1,59100.0],["2018-01-23",9.0,9.25,9.0,9.25,43100.0],["2018-01-24",9.25,9.45,9.15,9.3,78100.0],["2018-01-25",9.3,9.4,9.25,9.35,44500.0],["2018-01-26",9.4,9.4,9.25,9.4,27600.0],["2018-01-29",9.35,9.5,9.2,9.2,118500.0],["2018-01-30",9.2,9.23,8.8,8.85,75900.0],["2018-01-31",8.85,8.98,8.6,8.7,50700.0],["2018-02-01",8.7,8.9,8.65,8.75,57700.0],["2018-02-02",8.55,8.79,8.2,8.35,72400.0],["2018-02-05",8.3,8.45,8.25,8.3,79600.0],["2018-02-06",8.25,8.6,8.07,8.35,65000.0],["2018-02-07",8.3,8.5,8.25,8.3,40700.0],["2018-02-08",8.35,8.35,8.0,8.05,67100.0],["2018-02-09",8.05,8.15,7.75,8.05,67800.0],["2018-02-12",8.05,8.3,7.95,8.2,33500.0],["2018-02-13",8.2,8.45,8.16,8.35,35100.0],["2018-02-14",8.25,8.6,8.2,8.5,53600.0],["2018-02-15",8.55,8.55,8.35,8.4,30700.0],["2018-02-16",8.35,8.6,8.35,8.5,41400.0],["2018-02-20",8.5,8.65,8.3,8.3,48400.0],["2018-02-21",8.3,8.65,8.3,8.45,37500.0],["2018-02-22",8.45,8.7,8.35,8.45,36700.0],["2018-02-23",8.5,8.5,8.2,8.2,50000.0],["2018-02-26",8.25,8.55,8.19,8.4,47500.0],["2018-02-27",8.4,8.5,8.25,8.3,30500.0],["2018-02-28",8.35,8.45,8.15,8.15,38200.0],["2018-03-01",8.1,8.35,8.05,8.15,38700.0],["2018-03-02",8.1,8.4,8.05,8.3,37300.0],["2018-03-05",8.3,8.45,8.25,8.35,53300.0],["2018-03-06",9.6,10.0,9.45,9.9,488900.0],["2018-03-07",9.8,10.0,9.65,9.95,156600.0],["2018-03-08",9.8,10.2,9.65,10.05,239700.0],["2018-03-09",10.2,10.8,10.05,10.75,241400.0],["2018-03-12",10.75,10.85,10.45,10.7,236800.0],["2018-03-13",10.8,11.2,10.7,11.1,281200.0],["2018-03-14",11.2,11.6,11.2,11.5,220800.0],["2018-03-15",11.6,11.8,11.4,11.6,214200.0],["2018-03-16",11.6,11.75,11.25,11.45,270600.0],["2018-03-19",11.45,11.75,11.35,11.7,248000.0],["2018-03-20",11.75,12.25,11.65,12.1,325900.0],["2018-03-21",12.0,12.2,11.75,11.9,213800.0],["2018-03-22",11.85,12.55,11.85,12.0,122200.0],["2018-03-23",12.1,12.35,11.9,11.95,163900.0],["2018-03-26",12.05,12.15,11.75,11.95,265600.0],["2018-03-27",11.95,12.05,11.7,11.85,167000.0],["2018-03-28",11.95,12.3,11.75,11.85,421200.0],["2018-03-29",11.95,13.2,11.95,13.0,380000.0],["2018-04-02",13.0,13.01,12.35,12.4,189300.0],["2018-04-03",12.4,12.65,12.25,12.5,141600.0],["2018-04-04",12.3,12.78,12.25,12.75,439400.0],["2018-04-05",12.8,13.15,12.8,12.95,206200.0],["2018-04-06",12.85,13.05,12.35,12.55,131400.0],["2018-04-09",12.6,12.7,12.05,12.2,164500.0],["2018-04-10",12.2,12.65,12.05,12.45,140300.0],["2018-04-11",12.4,12.55,12.05,12.2,163500.0],["2018-04-12",12.3,12.35,12.05,12.15,97000.0],["2018-04-13",12.1,12.25,11.9,12.1,111000.0],["2018-04-16",12.15,12.15,12.0,12.1,103300.0],["2018-04-17",12.15,12.3,11.95,12.1,118300.0],["2018-04-18",12.2,12.8,12.1,12.65,211000.0],["2018-04-19",12.65,12.75,12.21,12.65,206600.0],["2018-04-20",12.65,12.73,12.2,12.4,317800.0],["2018-04-23",12.5,12.65,12.15,12.25,123700.0],["2018-04-24",12.3,12.35,12.05,12.2,116400.0],["2018-04-25",12.2,12.2,11.9,11.95,71000.0],["2018-04-26",12.0,12.05,11.75,11.9,74300.0],["2018-04-27",12.1,12.4,11.95,12.0,108300.0],["2018-04-30",12.05,12.15,11.75,11.85,179800.0],["2018-05-01",12.65,12.65,11.1,11.6,276600.0],["2018-05-02",11.75,11.75,11.15,11.3,221700.0],["2018-05-03",11.3,11.75,11.3,11.55,114300.0],["2018-05-04",11.5,11.6,11.35,11.45,187000.0],["2018-05-07",11.4,11.45,11.05,11.25,161600.0],["2018-05-08",11.15,11.7,11.05,11.6,141300.0],["2018-05-09",11.6,11.6,11.0,11.05,123100.0],["2018-05-10",11.15,11.25,11.0,11.1,112400.0],["2018-05-11",11.1,11.35,11.1,11.25,77500.0],["2018-05-14",11.3,11.55,11.1,11.25,98400.0],["2018-05-15",11.15,11.25,11.05,11.15,71900.0],["2018-05-16",11.2,11.4,11.05,11.2,87600.0],["2018-05-17",11.2,11.32,11.05,11.1,90900.0],["2018-05-18",11.15,11.95,11.05,11.65,234600.0],["2018-05-21",11.7,11.85,11.35,11.65,76800.0],["2018-05-22",11.65,11.65,11.25,11.4,73300.0],["2018-05-23",11.3,11.45,11.3,11.4,35600.0],["2018-05-24",11.5,11.65,11.35,11.55,53900.0],["2018-05-25",11.55,11.65,11.25,11.4,101100.0],["2018-05-29",11.35,12.0,11.35,11.9,160800.0],["2018-05-30",11.9,12.3,11.83,12.25,119100.0],["2018-05-31",12.25,12.35,11.86,11.95,107300.0],["2018-06-01",12.05,12.1,11.8,12.0,106400.0],["2018-06-04",12.05,12.15,11.9,12.05,86700.0],["2018-06-05",12.05,12.3,11.91,12.25,95100.0],["2018-06-06",12.25,12.65,12.25,12.45,140100.0],["2018-06-07",12.5,12.55,11.9,12.05,71600.0],["2018-06-08",12.05,12.1,11.65,11.75,116700.0],["2018-06-11",11.7,11.92,11.6,11.85,83500.0],["2018-06-12",11.85,11.95,11.6,11.85,68600.0],["2018-06-13",11.8,12.05,11.65,11.8,121500.0],["2018-06-14",11.8,11.9,11.55,11.7,73800.0],["2018-06-15",11.7,11.95,11.54,11.95,172600.0],["2018-06-18",11.95,12.15,11.9,12.1,100800.0],["2018-06-19",12.0,12.4,12.0,12.35,91600.0],["2018-06-20",12.4,12.6,12.3,12.4,98700.0],["2018-06-21",12.45,12.45,11.95,12.05,106000.0],["2018-06-22",12.05,12.25,11.95,12.2,195900.0],["2018-06-25",12.1,12.25,11.7,11.8,184600.0],["2018-06-26",11.9,12.0,11.75,11.85,70000.0],["2018-06-27",11.85,11.95,11.7,11.75,121700.0],["2018-06-28",11.8,12.0,11.6,11.9,208200.0],["2018-06-29",11.9,12.2,11.9,12.0,213700.0],["2018-07-02",11.95,12.4,11.84,12.35,86800.0],["2018-07-03",12.35,12.5,12.25,12.4,52200.0],["2018-07-05",12.45,13.15,12.35,13.0,196500.0],["2018-07-06",13.05,13.95,13.03,13.45,238600.0],["2018-07-09",13.7,13.75,12.9,13.2,170800.0],["2018-07-10",13.25,13.3,12.75,13.05,108400.0],["2018-07-11",13.0,13.25,12.9,13.15,127200.0],["2018-07-12",13.2,13.25,12.95,13.25,72200.0],["2018-07-13",13.25,13.36,13.13,13.2,58500.0],["2018-07-16",13.2,13.2,13.0,13.05,72400.0],["2018-07-17",13.0,13.05,12.85,12.95,58100.0],["2018-07-18",12.9,13.0,12.59,12.85,90600.0],["2018-07-19",12.85,13.0,12.65,12.85,77600.0],["2018-07-20",12.8,12.95,12.65,12.75,171000.0],["2018-07-23",12.75,12.95,12.65,12.75,40700.0],["2018-07-24",12.8,12.88,12.55,12.75,68900.0],["2018-07-25",12.7,12.95,12.42,12.85,123500.0],["2018-07-26",12.85,13.05,12.85,12.95,69100.0],["2018-07-27",13.0,13.15,12.85,12.9,59300.0],["2018-07-30",12.95,12.96,12.75,12.8,70300.0],["2018-07-31",12.8,13.45,12.75,13.4,198400.0],["2018-08-01",13.4,13.4,13.1,13.25,39200.0],["2018-08-02",13.2,13.4,13.05,13.3,61000.0],["2018-08-03",13.3,13.85,13.3,13.65,149900.0],["2018-08-06",13.7,14.5,13.7,14.35,196500.0],["2018-08-07",13.7,15.35,13.7,14.45,346500.0],["2018-08-08",14.6,14.73,14.13,14.4,192300.0],["2018-08-09",14.4,14.9,13.8,14.15,187400.0],["2018-08-10",14.15,14.45,13.9,14.15,98200.0],["2018-08-13",14.2,14.5,14.0,14.4,153200.0],["2018-08-14",14.3,14.85,14.3,14.75,146900.0],["2018-08-15",14.75,14.8,14.35,14.4,163400.0],["2018-08-16",14.45,15.1,14.41,14.7,311000.0],["2018-08-17",14.8,14.95,14.78,14.85,80100.0],["2018-08-20",14.85,14.9,14.4,14.6,97800.0],["2018-08-21",14.6,14.85,14.6,14.75,47800.0],["2018-08-22",14.75,14.75,14.3,14.4,144400.0],["2018-08-23",14.45,14.53,14.15,14.4,168000.0],["2018-08-24",14.45,14.9,14.44,14.7,76700.0],["2018-08-27",14.8,14.81,14.4,14.45,54500.0],["2018-08-28",14.5,14.55,14.3,14.45,45800.0],["2018-08-29",14.45,14.6,14.4,14.45,52300.0],["2018-08-30",14.45,14.58,14.35,14.45,106400.0],["2018-08-31",14.45,14.5,14.2,14.35,56500.0],["2018-09-04",14.2,14.35,13.85,14.3,92800.0],["2018-09-05",14.2,14.3,13.85,14.2,61800.0],["2018-09-06",14.3,14.3,13.5,13.75,114700.0],["2018-09-07",13.75,13.78,13.6,13.7,91400.0],["2018-09-10",13.75,13.85,13.65,13.7,46100.0],["2018-09-11",13.65,13.8,13.52,13.65,45100.0],["2018-09-12",13.7,13.85,13.35,13.7,79900.0],["2018-09-13",13.7,13.9,13.6,13.6,48900.0],["2018-09-14",13.6,13.65,12.9,13.3,144100.0],["2018-09-17",13.3,13.55,12.95,13.45,149800.0],["2018-09-18",13.4,13.65,13.2,13.6,87700.0],["2018-09-19",13.55,13.73,13.3,13.4,127600.0],["2018-09-20",13.4,13.53,13.05,13.35,82900.0],["2018-09-21",13.5,13.65,13.25,13.4,163100.0],["2018-09-24",13.4,13.8,13.4,13.7,108300.0],["2018-09-25",13.7,13.75,13.55,13.65,51100.0],["2018-09-26",13.65,13.65,13.3,13.4,51000.0],["2018-09-27",13.35,13.5,13.34,13.4,111300.0],["2018-09-28",13.4,13.7,13.35,13.65,242600.0],["2018-10-01",13.65,13.83,13.59,13.74,138700.0],["2018-10-02",13.75,13.77,13.63,13.71,71100.0],["2018-10-03",13.79,13.98,13.64,13.88,104000.0],["2018-10-04",13.25,13.29,12.46,12.77,581000.0],["2018-10-05",12.64,12.86,12.62,12.76,156200.0],["2018-10-08",12.7,12.76,12.49,12.6,138900.0],["2018-10-09",12.55,12.76,12.53,12.65,99700.0],["2018-10-10",12.56,12.65,12.24,12.35,211000.0],["2018-10-11",12.19,12.54,11.73,12.15,178000.0],["2018-10-12",12.32,12.41,11.87,12.07,147700.0],["2018-10-15",12.07,12.18,11.95,12.15,87000.0],["2018-10-16",12.2,12.64,12.15,12.63,65100.0],["2018-10-17",12.58,12.68,12.35,12.51,75400.0],["2018-10-18",12.46,12.61,12.29,12.56,119100.0],["2018-10-19",12.57,12.73,12.37,12.48,114300.0],["2018-10-22",12.53,12.79,12.48,12.72,108900.0],["2018-10-23",12.56,12.6,12.19,12.48,79100.0],["2018-10-24",12.54,12.63,12.32,12.35,142200.0],["2018-10-25",12.41,12.71,12.37,12.6,79600.0],["2018-10-26",12.45,12.81,12.41,12.61,91300.0],["2018-10-29",12.77,13.03,12.61,12.78,109000.0],["2018-10-30",12.9,14.6,12.9,14.53,559600.0],["2018-10-31",14.83,16.59,14.6,16.37,473000.0],["2018-11-01",15.8,16.12,15.43,15.8,329600.0],["2018-11-02",15.8,16.24,15.58,15.67,199400.0],["2018-11-05",15.6,15.75,15.29,15.4,159700.0],["2018-11-06",15.3,15.35,14.83,15.31,162700.0],["2018-11-07",15.25,15.7,15.25,15.5,250100.0],["2018-11-08",15.55,15.55,15.15,15.24,73000.0],["2018-11-09",15.24,15.31,14.74,14.93,85800.0],["2018-11-12",14.88,14.88,14.33,14.36,78200.0],["2018-11-13",14.37,14.5,14.14,14.3,63800.0],["2018-11-14",14.42,14.7,14.18,14.52,126200.0],["2018-11-15",14.6,14.84,14.26,14.75,104800.0],["2018-11-16",14.74,14.85,14.47,14.83,142300.0],["2018-11-19",14.8,14.84,14.34,14.37,151300.0],["2018-11-20",14.27,14.31,13.65,13.68,127100.0],["2018-11-21",13.76,14.13,13.75,14.0,57700.0],["2018-11-23",14.0,14.24,14.0,14.11,35100.0],["2018-11-26",14.15,14.67,14.15,14.6,84100.0],["2018-11-27",14.55,14.95,14.55,14.73,84400.0],["2018-11-28",14.84,15.81,14.8,15.75,235700.0],["2018-11-29",15.75,16.0,15.65,15.81,151300.0],["2018-11-30",15.81,16.06,15.68,15.72,156700.0],["2018-12-03",15.77,15.78,15.18,15.41,108300.0],["2018-12-04",15.4,15.52,14.92,14.95,135800.0],["2018-12-06",14.82,15.24,14.65,15.23,106100.0],["2018-12-07",15.25,15.31,14.54,14.68,82400.0],["2018-12-10",14.61,14.88,14.45,14.72,75100.0],["2018-12-11",14.86,14.86,14.54,14.72,41100.0],["2018-12-12",15.07,15.49,14.8,15.43,152500.0],["2018-12-13",15.47,15.47,15.12,15.26,75900.0],["2018-12-14",15.02,15.36,15.01,15.25,95000.0],["2018-12-17",15.22,15.22,14.63,14.71,79700.0],["2018-12-18",14.75,14.86,14.55,14.69,100100.0],["2018-12-19",14.8,15.26,14.46,14.58,151100.0],["2018-12-20",14.68,14.68,14.07,14.25,158700.0],["2018-12-21",14.27,14.41,13.59,13.68,251400.0],["2018-12-24",13.56,13.78,13.3,13.37,103400.0],["2018-12-26",13.4,14.2,13.3,14.2,75400.0],["2018-12-27",14.0,14.1,13.53,14.07,116900.0],["2018-12-28",14.12,14.18,13.74,14.06,89500.0],["2018-12-31",14.18,14.23,13.85,14.1,106600.0],["2019-01-02",13.87,14.08,13.74,14.07,72300.0],["2019-01-03",13.99,14.05,13.57,13.61,83400.0],["2019-01-04",13.9,14.56,13.85,14.54,178200.0],["2019-01-07",14.58,15.0,14.58,14.95,88900.0],["2019-01-08",15.15,15.22,14.95,15.07,83100.0],["2019-01-09",15.17,15.17,14.84,15.11,96800.0],["2019-01-10",15.0,15.24,14.84,15.05,84600.0],["2019-01-11",15.0,15.35,15.0,15.25,105400.0],["2019-01-14",15.17,15.31,14.89,14.95,85500.0],["2019-01-15",15.03,15.24,14.82,15.09,62800.0],["2019-01-16",15.17,15.35,14.76,14.9,174200.0],["2019-01-17",14.91,15.06,14.9,15.03,61600.0],["2019-01-18",15.1,15.25,14.92,15.22,254400.0],["2019-01-22",15.18,15.24,14.31,14.41,131900.0],["2019-01-23",14.48,14.92,14.48,14.65,65000.0],["2019-01-24",14.67,14.75,14.56,14.74,44700.0],["2019-01-25",14.86,15.17,14.69,14.71,36300.0],["2019-01-28",14.7,14.85,14.6,14.63,45800.0],["2019-01-29",14.53,14.8,14.53,14.64,48100.0],["2019-01-30",14.83,15.24,14.64,14.83,106700.0],["2019-01-31",14.84,15.12,14.84,14.93,62000.0],["2019-02-01",15.0,15.16,14.86,15.06,82900.0],["2019-02-04",15.03,15.3,14.95,15.24,74400.0],["2019-02-05",15.39,15.5,15.06,15.2,97700.0],["2019-02-06",15.19,15.19,14.9,14.93,46200.0],["2019-02-07",14.83,14.89,14.41,14.75,79200.0],["2019-02-08",14.64,14.82,14.59,14.81,72000.0],["2019-02-11",14.93,15.02,14.66,14.87,60600.0],["2019-02-12",14.96,15.02,14.83,14.94,68100.0],["2019-02-13",14.97,14.97,14.81,14.89,48600.0],["2019-02-14",14.83,14.96,14.83,14.83,60900.0],["2019-02-15",14.92,15.24,14.9,15.23,115400.0],["2019-02-19",15.21,15.24,15.01,15.21,88100.0],["2019-02-20",15.24,16.34,15.23,16.23,456200.0],["2019-02-21",16.2,16.61,16.14,16.56,200400.0],["2019-02-22",16.55,17.0,16.55,16.76,269500.0],["2019-02-25",16.98,17.0,16.5,16.5,85300.0],["2019-02-26",16.5,16.59,16.38,16.55,45200.0],["2019-02-27",16.48,16.52,16.29,16.34,41700.0],["2019-02-28",16.35,16.45,16.2,16.37,77900.0],["2019-03-01",16.54,16.54,16.2,16.54,63100.0],["2019-03-04",16.95,17.29,16.72,17.27,225700.0],["2019-03-05",17.4,18.05,17.38,17.95,301600.0],["2019-03-06",17.85,17.95,16.41,17.51,296200.0],["2019-03-07",17.95,18.0,17.57,17.76,147800.0],["2019-03-08",17.39,17.54,16.15,16.23,295200.0],["2019-03-11",16.23,16.41,15.61,16.15,438200.0],["2019-03-12",16.29,16.33,16.06,16.22,163700.0],["2019-03-13",16.4,16.54,16.16,16.23,101600.0],["2019-03-14",16.33,16.4,16.2,16.26,73800.0],["2019-03-15",16.33,17.24,16.33,17.24,335000.0],["2019-03-18",17.27,17.53,17.04,17.3,186200.0],["2019-03-19",17.41,17.55,17.22,17.29,108000.0],["2019-03-20",17.29,17.42,16.98,17.27,127600.0],["2019-03-21",17.04,17.38,17.0,17.1,122600.0],["2019-03-22",16.95,17.12,16.52,16.71,149800.0],["2019-03-25",16.49,16.49,15.7,16.32,191000.0],["2019-03-26",16.39,16.51,16.13,16.19,124100.0],["2019-03-27",16.18,16.19,15.7,16.11,107500.0],["2019-03-28",16.13,16.24,15.98,16.21,56600.0],["2019-03-29",16.37,16.37,16.0,16.18,170200.0],["2019-04-01",16.23,16.41,16.14,16.24,141200.0],["2019-04-02",16.26,16.31,16.14,16.3,68500.0],["2019-04-03",16.41,16.51,16.22,16.29,144800.0],["2019-04-04",16.35,16.43,16.07,16.28,100800.0],["2019-04-05",16.32,16.53,16.26,16.45,87600.0],["2019-04-08",16.33,16.52,16.15,16.43,92200.0],["2019-04-09",16.37,16.53,16.29,16.3,54600.0],["2019-04-10",16.35,16.5,16.29,16.48,77100.0],["2019-04-11",16.5,16.53,16.3,16.48,90900.0],["2019-04-12",16.5,16.6,16.38,16.49,159100.0],["2019-04-15",16.5,16.53,16.26,16.32,138300.0],["2019-04-16",16.36,16.37,16.08,16.34,70900.0],["2019-04-17",16.26,16.34,16.03,16.1,136900.0],["2019-04-18",16.08,16.35,16.07,16.31,50500.0],["2019-04-22",16.25,16.34,16.11,16.29,84200.0],["2019-04-23",16.29,16.54,16.29,16.32,51200.0],["2019-04-24",16.31,16.5,16.28,16.33,44200.0],["2019-04-25",16.25,16.44,16.18,16.34,65000.0],["2019-04-26",16.35,16.39,16.18,16.3,174700.0],["2019-04-29",16.36,16.7,16.26,16.64,94100.0],["2019-04-30",16.45,16.45,15.0,15.06,553900.0],["2019-05-01",15.07,15.17,14.48,15.1,418300.0],["2019-05-02",15.13,15.17,14.88,15.12,159500.0],["2019-05-03",15.27,15.33,15.0,15.22,143100.0],["2019-05-06",14.96,15.35,14.96,15.13,176900.0],["2019-05-07",15.0,15.3,15.0,15.18,150700.0],["2019-05-08",15.15,15.37,15.02,15.23,127200.0],["2019-05-09",15.11,15.49,15.09,15.4,107700.0],["2019-05-10",15.36,15.48,15.28,15.43,99800.0],["2019-05-13",15.15,15.22,15.06,15.12,97800.0],["2019-05-14",15.23,15.29,15.15,15.19,130100.0],["2019-05-15",15.19,15.27,15.11,15.23,95600.0],["2019-05-16",15.25,15.71,15.24,15.7,111800.0],["2019-05-17",15.63,16.08,15.63,15.78,106900.0],["2019-05-20",15.64,15.74,15.5,15.67,102700.0],["2019-05-21",15.8,16.05,15.75,15.85,84900.0],["2019-05-22",15.81,15.81,15.4,15.52,97700.0],["2019-05-23",15.36,15.43,15.23,15.37,78200.0],["2019-05-24",15.52,15.57,15.09,15.12,144100.0],["2019-05-28",15.16,15.52,15.14,15.18,298500.0],["2019-05-29",15.04,15.18,14.92,15.04,131700.0],["2019-05-30",15.07,15.27,14.99,15.12,94700.0],["2019-05-31",14.96,14.97,14.49,14.5,138200.0],["2019-06-03",14.54,14.72,14.42,14.51,116100.0],["2019-06-04",14.68,14.71,14.54,14.7,92400.0],["2019-06-05",14.71,14.79,14.54,14.64,95200.0],["2019-06-06",14.65,14.65,14.21,14.24,109600.0],["2019-06-07",14.18,14.33,14.09,14.13,146900.0],["2019-06-10",14.22,14.25,13.9,13.92,116300.0],["2019-06-11",14.05,14.09,13.64,13.76,100200.0],["2019-06-12",13.64,13.92,13.63,13.9,100600.0],["2019-06-13",13.96,14.33,13.95,14.31,93300.0],["2019-06-14",14.26,14.42,14.26,14.27,48100.0],["2019-06-17",14.26,14.35,14.04,14.1,70500.0],["2019-06-18",14.17,14.46,14.15,14.19,82000.0],["2019-06-19",14.18,14.43,14.09,14.38,217900.0],["2019-06-20",14.55,14.89,14.45,14.46,110100.0],["2019-06-21",14.41,14.57,14.18,14.35,117100.0],["2019-06-24",14.34,14.54,14.16,14.33,98100.0],["2019-06-25",14.32,14.47,14.22,14.26,97100.0],["2019-06-26",14.34,14.7,14.3,14.35,127200.0],["2019-06-27",14.36,14.66,14.31,14.56,393100.0],["2019-06-28",14.62,15.0,14.6,14.73,463700.0],["2019-07-01",14.97,14.98,14.66,14.75,154300.0],["2019-07-02",14.74,14.76,14.34,14.49,73300.0],["2019-07-03",14.51,14.81,14.47,14.65,57800.0],["2019-07-05",14.61,14.77,14.43,14.67,70600.0],["2019-07-08",14.68,14.8,14.5,14.79,61400.0],["2019-07-09",14.55,14.77,14.45,14.5,77500.0],["2019-07-10",14.58,14.66,14.39,14.58,82300.0],["2019-07-11",14.64,14.64,14.07,14.33,79600.0],["2019-07-12",14.4,14.42,14.12,14.29,100200.0],["2019-07-15",14.29,14.33,13.95,14.14,69100.0],["2019-07-16",14.2,14.57,14.19,14.27,81000.0],["2019-07-17",14.24,14.48,14.24,14.31,72600.0],["2019-07-18",14.26,14.34,14.09,14.26,75200.0],["2019-07-19",14.24,14.5,14.09,14.11,94600.0],["2019-07-22",14.1,14.36,14.06,14.17,65900.0],["2019-07-23",14.2,14.36,14.15,14.23,92800.0],["2019-07-24",14.18,14.63,14.18,14.6,89400.0],["2019-07-25",14.6,14.72,14.22,14.25,55100.0],["2019-07-26",14.3,14.36,14.15,14.3,47900.0],["2019-07-29",14.3,14.34,14.16,14.24,47200.0],["2019-07-30",14.15,14.35,14.08,14.31,60800.0],["2019-07-31",14.34,14.61,14.2,14.25,111000.0],["2019-08-01",14.36,14.49,14.17,14.17,74500.0],["2019-08-02",14.09,14.24,13.91,14.1,141300.0],["2019-08-05",13.9,13.98,13.37,13.46,113900.0],["2019-08-06",13.56,13.77,13.25,13.37,107900.0],["2019-08-07",13.25,13.38,13.11,13.23,103100.0],["2019-08-08",14.68,15.0,13.99,14.47,135000.0],["2019-08-09",14.47,14.56,14.17,14.4,86500.0],["2019-08-12",14.35,14.45,14.2,14.35,64300.0],["2019-08-13",14.2,14.54,13.91,14.22,101200.0],["2019-08-14",14.04,14.04,13.81,13.87,68600.0],["2019-08-15",14.04,14.4,13.97,14.3,64800.0],["2019-08-16",14.24,14.78,14.24,14.74,97600.0],["2019-08-19",14.9,14.99,13.97,14.7,106700.0],["2019-08-20",14.59,14.64,14.46,14.54,43300.0],["2019-08-21",14.68,14.86,14.47,14.71,45400.0],["2019-08-22",14.8,14.87,14.6,14.61,37900.0],["2019-08-23",14.58,14.71,14.22,14.27,89600.0],["2019-08-26",14.4,14.89,14.33,14.87,102100.0],["2019-08-27",14.97,15.0,14.41,14.45,137400.0],["2019-08-28",14.45,14.49,14.22,14.4,81600.0],["2019-08-29",14.59,14.67,14.43,14.45,162400.0],["2019-08-30",14.53,14.66,14.29,14.4,82100.0],["2019-09-03",14.37,14.37,14.08,14.2,106200.0],["2019-09-04",14.36,14.39,14.12,14.13,111100.0],["2019-09-05",14.29,14.35,14.09,14.2,220500.0],["2019-09-06",14.19,14.27,14.02,14.06,107500.0],["2019-09-09",14.07,14.09,13.87,14.09,277300.0],["2019-09-10",14.11,14.69,13.99,14.54,133400.0],["2019-09-11",14.63,15.25,14.59,15.24,132500.0],["2019-09-12",15.22,15.38,14.97,15.2,67200.0],["2019-09-13",15.31,15.35,15.15,15.19,75600.0],["2019-09-16",15.1,15.32,15.06,15.25,80800.0],["2019-09-17",15.17,15.25,14.98,15.24,77700.0],["2019-09-18",15.2,15.25,14.98,15.11,116700.0],["2019-09-19",15.12,15.24,15.1,15.15,62100.0],["2019-09-20",15.1,15.25,15.0,15.23,136200.0],["2019-09-23",15.12,16.0,15.06,15.94,429800.0],["2019-09-24",15.97,16.22,15.65,16.07,288400.0],["2019-09-25",16.02,16.35,15.94,16.29,146900.0],["2019-09-26",16.22,16.31,15.95,15.95,127600.0],["2019-09-27",16.08,16.08,15.51,15.87,441400.0],["2019-09-30",15.85,16.13,15.8,16.07,199700.0],["2019-10-01",16.2,16.35,15.96,16.08,118000.0],["2019-10-02",16.01,16.01,14.72,15.0,205400.0],["2019-10-03",14.91,14.97,14.51,14.58,97500.0],["2019-10-04",14.55,14.74,14.46,14.65,77000.0],["2019-10-07",14.65,14.66,14.46,14.55,49200.0],["2019-10-08",14.32,14.64,14.26,14.43,121900.0],["2019-10-09",14.57,14.62,14.13,14.19,68400.0],["2019-10-10",14.25,14.47,14.08,14.4,71400.0],["2019-10-11",14.58,14.91,14.58,14.72,143000.0],["2019-10-14",14.68,14.8,14.28,14.33,64600.0],["2019-10-15",14.37,14.77,14.24,14.47,66400.0],["2019-10-16",14.43,14.74,14.33,14.46,81800.0],["2019-10-17",14.57,14.75,14.45,14.74,48100.0],["2019-10-18",14.66,15.1,14.66,14.87,211300.0],["2019-10-21",14.9,14.98,14.73,14.74,59800.0],["2019-10-22",14.7,14.86,14.47,14.77,48200.0],["2019-10-23",14.77,15.1,14.75,14.99,110800.0],["2019-10-24",15.0,15.04,14.71,14.79,39100.0],["2019-10-25",14.76,14.96,14.63,14.87,46900.0],["2019-10-28",14.9,15.24,14.82,15.18,74500.0],["2019-10-29",15.06,15.23,15.01,15.18,42100.0],["2019-10-30",15.12,15.39,15.06,15.35,54000.0],["2019-10-31",15.23,15.33,14.66,14.74,104100.0],["2019-11-01",14.74,14.88,14.64,14.69,117000.0],["2019-11-04",14.9,15.17,14.79,15.16,83900.0],["2019-11-05",13.55,15.58,13.52,15.41,230600.0],["2019-11-06",15.28,15.53,15.08,15.4,102500.0],["2019-11-07",15.53,15.67,15.36,15.54,122100.0],["2019-11-08",15.4,15.75,15.4,15.54,67100.0],["2019-11-11",15.4,15.75,15.32,15.73,70100.0],["2019-11-12",15.66,16.19,15.65,16.12,195900.0],["2019-11-13",15.75,16.17,15.75,16.06,200400.0],["2019-11-14",15.99,16.21,15.95,16.11,167700.0],["2019-11-15",16.25,16.35,16.07,16.19,108000.0],["2019-11-18",16.22,16.27,15.99,16.11,97000.0],["2019-11-19",16.15,16.15,15.83,16.02,123100.0],["2019-11-20",15.86,15.95,15.71,15.82,128400.0],["2019-11-21",15.79,15.79,15.41,15.59,68200.0],["2019-11-22",16.01,16.26,15.59,16.17,178900.0],["2019-11-25",16.33,16.5,16.23,16.49,259500.0],["2019-11-26",16.42,16.45,15.95,16.05,246100.0],["2019-11-27",16.16,16.42,15.95,16.32,91100.0],["2019-11-29",16.16,16.43,16.16,16.35,69400.0],["2019-12-02",16.45,16.45,16.12,16.25,96200.0],["2019-12-03",16.1,16.23,15.95,16.2,89100.0],["2019-12-04",16.25,16.37,16.13,16.21,96200.0],["2019-12-05",16.25,16.25,16.08,16.17,71900.0],["2019-12-06",16.27,16.45,16.23,16.32,121000.0],["2019-12-09",16.25,16.45,16.22,16.37,95400.0],["2019-12-10",16.43,16.45,16.29,16.41,98800.0],["2019-12-11",16.48,16.5,16.29,16.35,56200.0],["2019-12-12",16.43,16.48,16.35,16.4,190400.0],["2019-12-13",16.37,16.44,16.26,16.39,81100.0],["2019-12-16",16.47,16.5,16.32,16.42,118100.0],["2019-12-17",16.42,16.83,16.41,16.78,121900.0],["2019-12-18",16.96,16.99,16.76,16.9,101500.0],["2019-12-19",16.91,16.96,16.52,16.64,159600.0],["2019-12-20",16.73,16.88,16.68,16.85,160400.0],["2019-12-23",16.83,16.95,16.7,16.84,68400.0],["2019-12-24",16.85,17.0,16.71,16.93,83900.0],["2019-12-26",17.0,17.3,16.95,17.27,244900.0],["2019-12-27",17.3,17.5,17.3,17.45,173100.0],["2019-12-30",17.5,17.73,17.38,17.69,171700.0],["2019-12-31",17.69,17.81,17.43,17.5,280400.0],["2020-01-02",17.52,17.6,17.35,17.52,142600.0],["2020-01-03",17.5,17.84,17.41,17.83,157500.0],["2020-01-06",17.8,18.26,17.74,18.21,229100.0],["2020-01-07",18.21,18.75,18.09,18.63,351400.0],["2020-01-08",18.63,19.25,18.6,19.23,341300.0],["2020-01-09",19.23,19.65,19.08,19.58,277800.0],["2020-01-10",19.58,19.77,19.39,19.54,210500.0],["2020-01-13",19.51,19.7,19.23,19.34,139400.0],["2020-01-14",19.34,19.79,19.05,19.59,151300.0],["2020-01-15",19.48,19.72,19.34,19.69,113600.0],["2020-01-16",19.8,19.93,19.62,19.88,161400.0],["2020-01-17",19.98,20.1,19.74,19.78,292100.0],["2020-01-21",19.71,20.12,19.63,20.02,101000.0],["2020-01-22",19.99,20.0,19.75,19.84,85700.0],["2020-01-23",19.72,19.88,19.5,19.79,181700.0],["2020-01-24",19.77,20.15,19.75,20.14,145500.0],["2020-01-27",19.9,20.16,19.9,20.11,114700.0],["2020-01-28",20.21,20.48,20.03,20.07,78800.0],["2020-01-29",20.08,20.17,19.64,19.72,67700.0],["2020-01-30",19.58,19.74,19.31,19.49,75500.0],["2020-01-31",19.39,19.48,19.12,19.19,85800.0],["2020-02-03",19.28,19.83,19.28,19.82,116300.0],["2020-02-04",19.98,20.73,19.94,20.68,229400.0],["2020-02-05",20.89,20.99,20.37,20.39,269100.0],["2020-02-06",20.45,20.48,20.1,20.35,253800.0],["2020-02-07",20.31,20.31,20.0,20.13,73100.0],["2020-02-10",20.0,20.64,19.94,20.43,127000.0],["2020-02-11",20.47,21.0,20.4,20.57,210900.0],["2020-02-12",20.6,21.72,20.5,21.71,272100.0],["2020-02-13",21.7,22.24,21.57,22.0,210400.0],["2020-02-14",21.91,21.97,21.38,21.56,125600.0],["2020-02-18",21.46,22.14,21.42,22.08,143300.0],["2020-02-19",22.17,22.88,21.93,22.75,234000.0],["2020-02-20",22.54,26.19,22.52,23.57,1143600.0],["2020-02-21",23.95,25.08,23.57,24.83,600700.0],["2020-02-24",23.95,24.05,22.38,23.49,325900.0],["2020-02-25",23.5,24.0,23.31,23.62,222300.0],["2020-02-26",23.81,24.43,23.45,23.59,214300.0],["2020-02-27",22.92,23.24,22.04,22.5,255400.0],["2020-02-28",21.79,22.59,21.31,22.54,346000.0],["2020-03-02",22.86,23.6,22.22,23.0,288000.0],["2020-03-03",24.2,25.73,21.96,22.5,374400.0],["2020-03-04",22.96,23.33,22.76,23.16,265600.0],["2020-03-05",22.34,22.82,21.25,22.53,1137800.0],["2020-03-06",21.78,21.78,20.84,21.49,233600.0],["2020-03-09",20.2,21.9,20.01,20.72,359500.0],["2020-03-10",20.57,21.2,19.04,19.48,293700.0],["2020-03-11",18.94,19.14,18.38,18.6,217600.0],["2020-03-12",17.22,17.33,15.62,16.01,388200.0],["2020-03-13",16.65,17.09,15.28,16.19,333100.0],["2020-03-16",14.34,14.83,13.38,14.23,239100.0],["2020-03-17",14.35,18.27,14.18,18.08,316100.0],["2020-03-18",16.71,18.0,15.6,17.13,221600.0],["2020-03-19",16.97,17.65,15.53,16.26,277300.0],["2020-03-20",16.25,17.55,16.0,16.33,325600.0],["2020-03-23",16.12,17.06,14.77,15.19,273300.0],["2020-03-24",16.0,17.58,15.75,16.63,187200.0],["2020-03-25",16.36,17.49,15.97,16.58,209300.0],["2020-03-26",16.76,17.81,16.44,17.44,179200.0],["2020-03-27",16.84,16.84,14.78,14.81,237100.0],["2020-03-30",15.0,17.32,14.89,16.91,367600.0],["2020-03-31",16.59,17.5,15.94,17.03,232700.0],["2020-04-01",16.34,16.9,15.76,15.95,151900.0],["2020-04-02",15.35,17.09,15.35,17.05,223800.0],["2020-04-03",16.71,16.95,15.41,15.64,185200.0],["2020-04-06",16.27,17.45,16.1,17.35,281700.0],["2020-04-07",18.17,18.36,16.32,16.48,235000.0],["2020-04-08",16.97,17.58,16.51,17.2,177100.0],["2020-04-09",17.18,17.75,17.18,17.69,269800.0],["2020-04-13",17.34,17.7,16.85,16.85,210400.0],["2020-04-14",17.28,17.9,16.93,17.32,199900.0],["2020-04-15",17.0,17.16,16.16,16.65,209400.0],["2020-04-16",16.81,16.84,16.09,16.62,158700.0],["2020-04-17",16.96,17.67,16.96,17.54,263000.0],["2020-04-20",17.09,17.37,16.7,17.05,131800.0],["2020-04-21",16.6,17.59,16.5,16.89,119500.0],["2020-04-22",17.32,17.56,17.02,17.14,87000.0],["2020-04-23",17.1,17.76,16.99,17.43,144700.0],["2020-04-24",17.41,17.72,17.01,17.53,116600.0],["2020-04-27",17.75,18.04,17.5,17.52,239300.0],["2020-04-28",18.03,18.04,17.5,17.76,201800.0],["2020-04-29",18.32,19.06,17.69,18.5,389900.0],["2020-04-30",18.31,18.34,17.66,18.06,140900.0],["2020-05-01",17.98,17.98,16.88,17.08,176800.0],["2020-05-04",16.81,17.14,16.01,16.15,192000.0],["2020-05-05",17.49,19.22,17.14,19.2,390000.0],["2020-05-06",19.22,19.53,18.33,19.06,368700.0],["2020-05-07",19.5,19.73,18.98,19.22,277800.0],["2020-05-08",19.67,19.94,19.34,19.63,241400.0],["2020-05-11",19.4,19.57,19.01,19.32,218800.0],["2020-05-12",19.35,19.73,19.0,19.06,175800.0],["2020-05-13",18.87,18.99,17.71,17.97,306800.0],["2020-05-14",17.52,18.07,17.11,18.05,175200.0],["2020-05-15",18.03,18.81,17.82,18.78,178600.0],["2020-05-18",19.56,20.05,19.43,20.05,265100.0],["2020-05-19",19.93,20.75,19.73,19.79,199300.0],["2020-05-20",20.23,20.84,20.08,20.37,186900.0],["2020-05-21",20.4,20.78,20.31,20.51,159600.0],["2020-05-22",20.7,21.45,20.59,20.94,180600.0],["2020-05-26",21.5,21.81,21.08,21.39,154800.0],["2020-05-27",21.68,21.7,20.94,21.54,342500.0],["2020-05-28",21.75,21.93,21.3,21.36,128500.0],["2020-05-29",21.15,21.64,21.06,21.46,187900.0],["2020-06-01",21.5,22.52,21.33,22.45,221200.0],["2020-06-02",22.5,22.5,22.01,22.23,123100.0],["2020-06-03",22.5,22.82,21.9,22.38,216500.0],["2020-06-04",22.27,22.77,22.13,22.31,175400.0],["2020-06-05",22.9,24.17,22.68,23.57,233600.0],["2020-06-08",23.88,23.95,22.51,22.65,218200.0],["2020-06-09",22.85,23.57,22.68,22.88,246200.0],["2020-06-10",23.5,23.73,22.1,22.24,223800.0],["2020-06-11",21.37,21.53,20.48,20.65,201100.0],["2020-06-12",21.38,21.98,20.35,20.81,185400.0],["2020-06-15",20.17,21.59,20.07,21.24,270400.0],["2020-06-16",21.94,22.9,21.94,22.54,276200.0],["2020-06-17",22.71,22.75,21.96,22.22,152200.0],["2020-06-18",22.02,22.91,21.98,22.56,171300.0],["2020-06-19",22.87,23.58,22.72,22.97,282500.0],["2020-06-22",23.05,23.88,22.8,23.81,279000.0],["2020-06-23",24.0,26.0,23.95,25.81,1027200.0],["2020-06-24",25.69,26.2,24.67,26.15,555500.0],["2020-06-25",26.15,26.88,24.3,26.83,661700.0],["2020-06-26",26.51,27.99,26.08,27.38,1200200.0],["2020-06-29",27.51,27.82,26.21,27.31,528300.0],["2020-06-30",27.05,27.86,26.94,27.78,543600.0],["2020-07-01",30.99,32.48,28.77,29.19,2077800.0],["2020-07-02",29.87,30.0,28.16,28.2,915100.0],["2020-07-06",28.77,29.95,28.62,29.33,450100.0],["2020-07-07",28.96,29.68,28.78,29.39,252400.0],["2020-07-08",29.37,29.56,28.05,28.64,598500.0],["2020-07-09",29.16,29.33,27.61,27.84,524100.0],["2020-07-10",27.66,28.64,27.51,28.55,368600.0],["2020-07-13",28.88,28.98,28.19,28.29,456500.0],["2020-07-14",28.19,28.72,26.82,28.69,463400.0],["2020-07-15",29.08,29.48,28.45,28.72,335400.0],["2020-07-16",28.9,29.48,28.33,29.07,298000.0],["2020-07-17",29.07,29.79,28.81,29.66,256000.0],["2020-07-20",29.67,29.7,28.91,29.59,223400.0],["2020-07-21",29.69,30.46,29.51,29.82,423800.0],["2020-07-22",28.6,29.48,28.35,28.9,364700.0],["2020-07-23",28.7,29.35,28.42,28.68,185000.0],["2020-07-24",28.7,28.7,27.76,28.09,194600.0],["2020-07-27",28.1,28.79,28.06,28.66,210700.0],["2020-07-28",28.47,28.72,28.14,28.16,225700.0],["2020-07-29",28.4,28.76,28.16,28.6,187400.0],["2020-07-30",28.21,28.36,27.9,28.18,154000.0],["2020-07-31",28.4,28.4,27.2,27.68,215600.0],["2020-08-03",27.78,28.48,27.71,28.26,494800.0],["2020-08-04",29.84,32.24,29.6,30.86,812700.0],["2020-08-05",30.4,30.54,29.5,30.0,268200.0],["2020-08-06",29.91,30.16,29.35,29.52,198900.0],["2020-08-07",29.23,30.55,29.23,30.34,261400.0],["2020-08-10",30.26,31.45,29.96,30.8,362000.0],["2020-08-11",30.66,31.0,29.84,30.52,244100.0],["2020-08-12",30.88,31.6,30.86,31.27,218500.0],["2020-08-13",31.12,32.55,31.02,31.89,351500.0],["2020-08-14",31.84,31.98,30.93,31.05,191900.0],["2020-08-17",31.17,31.71,30.58,31.04,196300.0],["2020-08-18",31.01,31.2,30.05,30.69,263500.0],["2020-08-19",30.95,31.29,30.69,31.26,181400.0],["2020-08-20",30.97,31.19,30.69,30.89,145700.0],["2020-08-21",30.56,30.8,30.08,30.58,184900.0],["2020-08-24",30.84,31.21,30.62,31.17,219100.0],["2020-08-25",31.39,34.86,30.97,34.2,1017600.0],["2020-08-26",34.23,34.23,32.4,33.85,274400.0],["2020-08-27",33.58,33.9,32.75,32.89,255600.0],["2020-08-28",32.89,32.89,31.61,32.68,260400.0],["2020-08-31",32.75,34.29,32.28,34.14,590800.0],["2020-09-01",34.14,35.04,33.52,34.89,370700.0],["2020-09-02",34.95,34.95,29.8,31.32,915200.0],["2020-09-03",30.86,31.23,29.82,30.43,431600.0],["2020-09-04",30.28,30.78,28.5,29.97,279000.0],["2020-09-08",29.06,30.56,28.92,29.62,188800.0],["2020-09-09",30.04,30.42,29.67,30.14,178700.0],["2020-09-10",30.36,30.56,29.43,29.78,134200.0],["2020-09-11",29.97,30.1,28.57,28.67,225000.0],["2020-09-14",29.07,29.65,28.77,29.28,130500.0],["2020-09-15",29.51,30.14,29.27,30.11,237700.0],["2020-09-16",30.16,30.94,29.87,30.78,198600.0],["2020-09-17",30.26,30.95,29.86,30.86,201700.0],["2020-09-18",31.16,31.42,30.0,30.34,341800.0],["2020-09-21",29.72,29.97,28.94,29.44,198000.0],["2020-09-22",29.45,30.1,29.02,30.06,217900.0],["2020-09-23",30.21,31.36,29.92,30.13,250400.0],["2020-09-24",30.0,31.03,29.38,30.49,195900.0],["2020-09-25",30.77,32.18,30.38,31.76,225800.0],["2020-09-28",32.05,32.81,31.84,32.71,226700.0],["2020-09-29",32.59,33.71,32.5,33.46,267600.0],["2020-09-30",33.53,34.1,32.75,33.4,325600.0],["2020-10-01",33.7,33.93,33.0,33.49,191600.0],["2020-10-02",32.54,34.17,32.42,33.64,207400.0],["2020-10-05",33.74,35.89,33.59,35.53,200400.0],["2020-10-06",35.6,36.95,34.62,36.13,223100.0],["2020-10-07",37.0,39.08,36.64,37.24,646500.0],["2020-10-08",37.75,38.0,36.39,36.83,260000.0],["2020-10-09",37.06,37.93,36.84,37.78,199800.0],["2020-10-12",37.78,38.31,37.41,38.02,289100.0],["2020-10-13",37.77,38.35,37.21,38.3,133800.0],["2020-10-14",38.3,39.13,38.28,38.67,329600.0],["2020-10-15",39.32,40.85,37.71,40.09,401100.0],["2020-10-16",39.98,40.91,39.67,40.75,303800.0],["2020-10-19",41.16,41.75,40.01,41.14,266000.0],["2020-10-20",41.25,42.87,41.15,42.57,349400.0],["2020-10-21",44.8,46.81,41.9,42.07,735500.0],["2020-10-22",42.42,42.5,41.22,41.58,261400.0],["2020-10-23",41.66,42.75,41.46,42.74,284500.0],["2020-10-26",42.12,42.64,39.22,39.51,378500.0],["2020-10-27",40.18,40.68,39.3,39.7,264700.0],["2020-10-28",38.6,38.76,37.11,37.86,351900.0],["2020-10-29",37.86,39.68,37.29,38.92,229700.0],["2020-10-30",38.52,39.15,37.27,38.39,243100.0],["2020-11-02",38.61,39.55,38.15,38.63,661000.0],["2020-11-03",41.4,43.9,39.8,43.51,701400.0],["2020-11-04",43.72,43.72,37.73,38.64,740300.0],["2020-11-05",39.98,42.83,39.88,41.98,617900.0],["2020-11-06",41.56,43.07,40.73,43.0,374700.0],["2020-11-09",45.0,45.53,43.03,43.18,450900.0],["2020-11-10",43.18,44.27,41.94,43.5,380000.0],["2020-11-11",43.94,44.59,43.02,44.27,274400.0],["2020-11-12",43.81,44.89,43.22,43.63,248800.0],["2020-11-13",43.78,44.37,42.66,43.13,183400.0],["2020-11-16",43.9,44.0,42.7,43.34,295400.0],["2020-11-17",43.03,43.44,42.32,43.19,261900.0],["2020-11-18",43.38,43.97,42.9,43.2,142000.0],["2020-11-19",42.97,43.75,42.16,43.59,158200.0],["2020-11-20",43.63,43.75,42.68,43.38,239600.0],["2020-11-23",44.0,46.48,43.86,44.95,563100.0],["2020-11-24",46.77,47.0,44.54,45.05,589500.0],["2020-11-25",44.64,45.01,42.79,44.37,320400.0],["2020-11-27",44.5,44.55,43.38,44.23,183600.0],["2020-11-30",44.35,44.81,42.81,44.55,467600.0],["2020-12-01",44.67,45.35,44.38,44.87,466000.0],["2020-12-02",44.7,44.97,43.21,44.47,223600.0],["2020-12-03",44.4,44.65,43.5,44.11,269000.0],["2020-12-04",44.39,44.5,43.4,43.51,219100.0],["2020-12-07",43.45,43.93,42.76,43.59,256200.0],["2020-12-08",43.59,45.0,43.31,44.89,573000.0],["2020-12-09",44.94,45.22,41.79,42.19,466300.0],["2020-12-10",42.04,42.79,40.61,42.41,439000.0],["2020-12-11",42.64,44.73,42.64,43.65,275100.0],["2020-12-14",44.18,44.95,43.15,44.54,346700.0],["2020-12-15",44.99,47.97,44.78,47.59,528000.0],["2020-12-16",48.23,48.36,45.6,46.7,496100.0],["2020-12-17",47.0,49.1,46.72,49.05,343600.0],["2020-12-18",49.2,51.11,48.8,49.93,618800.0],["2020-12-21",48.23,51.1,48.03,51.1,359400.0],["2020-12-22",51.42,54.05,51.2,53.22,510300.0],["2020-12-23",53.78,54.79,51.71,51.76,442400.0],["2020-12-24",51.49,51.77,48.75,49.39,279400.0],["2020-12-28",50.26,52.3,50.09,51.57,452100.0],["2020-12-29",51.3,52.0,48.79,50.84,412600.0],["2020-12-30",50.84,52.35,50.52,51.8,506500.0],["2020-12-31",52.4,52.97,51.76,52.24,280000.0],["2021-01-04",53.06,54.57,49.68,50.91,406500.0],["2021-01-05",51.0,53.17,50.5,52.41,351500.0],["2021-01-06",54.05,57.15,53.2,55.89,875400.0],["2021-01-07",57.03,60.24,56.55,59.9,543700.0],["2021-01-08",60.5,63.45,59.44,61.28,1075000.0],["2021-01-11",59.57,59.76,56.02,58.78,649400.0],["2021-01-12",59.21,60.0,57.78,59.94,509100.0],["2021-01-13",60.02,60.51,58.41,59.04,487800.0],["2021-01-14",59.08,59.57,57.22,57.98,383900.0],["2021-01-15",57.2,57.39,52.84,54.03,639700.0],["2021-01-19",54.98,58.05,53.71,57.53,602600.0],["2021-01-20",58.31,59.2,56.6,58.44,330600.0],["2021-01-21",58.78,59.65,57.24,59.21,279500.0],["2021-01-22",58.67,59.13,57.35,59.12,235700.0],["2021-01-25",59.74,60.35,55.79,57.58,464300.0],["2021-01-26",58.41,62.0,57.85,60.75,577600.0],["2021-01-27",58.35,58.68,53.34,53.41,781800.0],["2021-01-28",54.98,56.8,54.4,56.13,354400.0],["2021-01-29",56.2,58.41,55.41,56.09,530800.0],["2021-02-01",57.16,59.43,56.21,59.26,493600.0],["2021-02-02",60.7,64.6,60.2,63.25,695600.0],["2021-02-03",63.94,64.6,61.72,63.1,374600.0],["2021-02-04",62.6,63.59,62.11,62.83,378700.0],["2021-02-05",63.99,65.46,63.06,65.27,476800.0],["2021-02-08",66.47,69.62,66.07,67.97,392000.0],["2021-02-09",67.96,69.73,66.89,69.41,499800.0],["2021-02-10",69.93,70.26,64.6,67.18,418200.0],["2021-02-11",67.87,67.87,65.11,66.53,344800.0],["2021-02-12",66.32,67.49,65.36,67.35,236700.0],["2021-02-16",67.98,68.71,66.13,66.36,303200.0],["2021-02-17",65.73,65.78,62.01,64.62,360400.0],["2021-02-18",63.56,63.56,60.61,62.71,427500.0],["2021-02-19",63.01,65.46,62.56,64.28,295500.0],["2021-02-22",63.97,63.97,61.78,62.12,262400.0],["2021-02-23",59.23,60.38,55.38,60.23,639600.0],["2021-02-24",61.09,61.82,58.92,60.2,390900.0],["2021-02-25",59.6,59.71,55.6,56.16,411800.0],["2021-02-26",56.0,58.16,54.67,57.12,329800.0],["2021-03-01",58.83,61.98,58.83,60.6,413300.0],["2021-03-02",63.64,66.0,55.91,56.72,812200.0],["2021-03-03",57.78,58.89,52.66,53.02,783800.0],["2021-03-04",52.14,54.12,47.16,48.15,1020800.0],["2021-03-05",45.0,46.19,37.7,43.0,3482800.0],["2021-03-08",43.21,43.32,39.56,39.71,1278900.0],["2021-03-09",42.0,43.49,40.82,42.94,1269900.0],["2021-03-10",43.98,44.77,42.87,43.29,880800.0],["2021-03-11",45.07,46.95,44.0,46.6,1259900.0],["2021-03-12",45.5,48.5,45.27,47.56,704100.0],["2021-03-15",47.79,49.66,47.23,49.58,625400.0],["2021-03-16",49.75,50.77,48.54,49.52,700300.0],["2021-03-17",47.99,49.38,46.74,49.11,793800.0],["2021-03-18",49.04,49.04,43.98,44.15,673400.0],["2021-03-19",43.71,44.4,42.51,44.02,965800.0],["2021-03-22",44.88,45.7,43.63,45.01,650700.0],["2021-03-23",44.31,45.39,42.0,42.73,776700.0],["2021-03-24",43.42,43.69,40.27,40.65,877800.0],["2021-03-25",40.75,42.82,40.26,41.43,805700.0],["2021-03-26",41.89,43.43,41.0,43.33,576600.0],["2021-03-29",43.01,43.75,41.57,41.69,766600.0],["2021-03-30",41.71,44.82,41.27,44.66,961700.0],["2021-03-31",45.85,48.85,45.7,48.63,974600.0],["2021-04-01",49.01,50.05,48.52,49.81,895800.0],["2021-04-05",50.85,50.97,48.65,49.44,657600.0],["2021-04-06",49.9,51.4,49.36,49.79,472100.0],["2021-04-07",50.59,50.83,46.85,47.15,492400.0],["2021-04-08",48.25,48.97,47.98,48.89,425200.0],["2021-04-09",48.34,50.11,48.0,49.6,612000.0],["2021-04-12",49.44,49.44,47.2,49.1,605700.0],["2021-04-13",49.02,51.51,48.29,51.3,537300.0],["2021-04-14",51.63,52.5,51.09,51.6,416900.0],["2021-04-15",52.0,52.0,48.67,49.41,395800.0],["2021-04-16",49.9,51.31,49.4,50.72,336400.0],["2021-04-19",50.31,50.51,46.64,47.04,297500.0],["2021-04-20",46.75,47.49,44.97,46.19,393900.0],["2021-04-21",45.74,48.03,45.37,47.9,260300.0],["2021-04-22",48.71,49.97,48.03,48.49,273200.0],["2021-04-23",48.62,50.79,48.4,50.3,220500.0],["2021-04-26",51.26,51.72,49.71,51.54,209300.0],["2021-04-27",51.73,52.69,51.08,52.37,282500.0],["2021-04-28",51.56,52.73,50.28,52.38,238900.0],["2021-04-29",53.0,53.24,51.34,52.9,476500.0],["2021-04-30",52.01,52.85,51.54,52.79,473200.0],["2021-05-03",53.43,53.43,51.27,51.36,343400.0],["2021-05-04",50.43,50.71,47.52,48.1,414000.0],["2021-05-05",49.29,49.85,46.5,48.92,607100.0],["2021-05-06",48.93,49.52,46.76,49.46,489600.0],["2021-05-07",50.47,53.31,49.55,53.0,463800.0],["2021-05-10",51.98,52.44,49.25,49.32,514300.0],["2021-05-11",47.04,49.63,46.66,49.58,473900.0],["2021-05-12",48.46,49.21,47.33,47.57,275900.0],["2021-05-13",48.1,49.0,46.71,47.45,184800.0],["2021-05-14",48.36,49.83,47.67,49.71,219700.0],["2021-05-17",48.93,49.58,48.03,49.33,213100.0],["2021-05-18",49.64,51.31,48.94,50.16,279300.0],["2021-05-19",48.5,51.0,48.14,50.79,236500.0],["2021-05-20",51.42,52.39,50.42,51.12,290000.0],["2021-05-21",51.66,52.47,50.74,52.19,294100.0],["2021-05-24",52.63,53.01,50.64,51.6,268600.0],["2021-05-25",51.87,52.65,51.41,51.63,317500.0],["2021-05-26",51.87,53.8,51.25,53.56,331200.0],["2021-05-27",54.08,54.43,52.63,54.13,386000.0],["2021-05-28",53.76,54.7,53.54,53.76,179800.0],["2021-06-01",54.69,55.42,53.36,55.06,201400.0],["2021-06-02",55.19,55.55,54.43,55.25,315200.0],["2021-06-03",54.3,55.8,53.36,55.2,203600.0],["2021-06-04",55.34,56.45,55.1,55.91,217100.0],["2021-06-07",55.7,57.53,55.19,57.44,174000.0],["2021-06-08",57.72,58.73,55.93,57.97,356300.0],["2021-06-09",58.3,59.35,58.0,58.57,200400.0],["2021-06-10",59.01,59.01,57.39,57.74,223600.0],["2021-06-11",58.35,59.63,57.72,59.63,292800.0],["2021-06-14",60.0,61.4,59.85,61.01,222300.0],["2021-06-15",61.0,62.38,60.96,61.88,374200.0],["2021-06-16",61.18,62.45,60.77,61.72,265300.0],["2021-06-17",61.69,64.23,61.02,63.76,338500.0],["2021-06-18",62.56,63.32,60.27,60.56,576700.0],["2021-06-21",61.14,62.88,59.59,62.24,245800.0],["2021-06-22",62.13,63.12,61.09,63.03,184200.0],["2021-06-23",62.95,63.4,61.44,62.4,294000.0],["2021-06-24",63.0,64.64,62.66,64.45,283800.0],["2021-06-25",64.99,65.69,62.53,62.9,898500.0],["2021-06-28",63.49,65.21,63.24,64.82,195300.0],["2021-06-29",65.6,65.78,64.07,65.48,733000.0],["2021-06-30",65.29,65.48,62.37,62.72,696800.0],["2021-07-01",63.01,65.16,63.01,64.48,319400.0],["2021-07-02",64.67,64.69,62.94,63.71,289300.0],["2021-07-06",63.98,65.72,62.4,65.35,267300.0],["2021-07-07",65.41,65.8,62.15,62.92,286200.0],["2021-07-08",60.75,62.7,59.06,62.22,214600.0],["2021-07-09",63.27,63.54,62.33,63.42,129500.0],["2021-07-12",63.68,65.56,62.93,65.28,229100.0],["2021-07-13",64.66,66.35,64.02,64.65,159600.0],["2021-07-14",64.65,64.96,62.01,62.31,217400.0],["2021-07-15",62.13,63.0,60.21,61.44,168300.0],["2021-07-16",61.79,62.59,60.85,61.45,235600.0],["2021-07-19",60.58,61.51,59.11,61.37,330300.0],["2021-07-20",61.99,65.36,60.91,65.07,274300.0],["2021-07-21",65.22,68.24,65.22,68.22,232000.0],["2021-07-22",68.47,68.55,66.91,68.33,282100.0],["2021-07-23",66.95,67.19,63.47,64.5,301000.0],["2021-07-26",64.49,65.65,64.19,64.85,193000.0],["2021-07-27",64.02,64.59,62.36,64.5,235800.0],["2021-07-28",65.25,67.93,64.61,67.02,259600.0],["2021-07-29",67.18,68.37,66.78,68.02,145400.0],["2021-07-30",67.66,69.36,66.95,68.53,187800.0],["2021-08-02",68.59,69.38,66.69,66.75,216700.0],["2021-08-03",67.2,67.84,61.07,62.02,427100.0],["2021-08-04",61.26,63.47,61.05,62.01,224800.0],["2021-08-05",62.63,66.07,61.86,65.24,241200.0],["2021-08-06",65.11,65.47,63.72,64.59,186600.0],["2021-08-09",65.24,68.79,64.7,68.5,254000.0],["2021-08-10",68.53,70.22,68.04,69.01,350800.0],["2021-08-11",68.54,68.54,65.79,67.54,250600.0],["2021-08-12",66.77,68.37,66.44,68.04,167500.0],["2021-08-13",67.53,68.5,67.1,67.8,161000.0],["2021-08-16",67.7,67.7,65.33,65.87,188400.0],["2021-08-17",64.62,65.05,62.15,63.22,184900.0],["2021-08-18",63.76,65.52,62.94,64.65,131600.0],["2021-08-19",63.56,64.86,62.94,63.9,174100.0],["2021-08-20",63.67,65.52,63.31,65.25,217300.0],["2021-08-23",66.2,68.41,65.87,67.92,137400.0],["2021-08-24",68.0,69.25,66.6,68.66,162700.0],["2021-08-25",68.76,70.33,68.35,68.46,266500.0],["2021-08-26",68.58,69.33,67.75,68.24,204100.0],["2021-08-27",67.79,69.62,67.57,69.14,174300.0],["2021-08-30",69.25,69.25,68.26,68.71,154500.0],["2021-08-31",68.77,69.41,68.36,69.15,225000.0],["2021-09-01",68.51,69.62,67.91,69.61,270700.0],["2021-09-02",70.4,72.22,69.97,71.74,405100.0],["2021-09-03",71.3,72.28,69.38,72.08,257900.0],["2021-09-07",72.36,75.88,71.26,72.13,486100.0],["2021-09-08",71.7,72.84,69.72,70.89,263700.0],["2021-09-09",70.45,72.74,70.16,70.19,261700.0],["2021-09-10",71.44,71.68,69.53,69.61,383000.0],["2021-09-13",70.38,70.38,67.7,68.23,333900.0],["2021-09-14",69.01,70.8,68.97,70.3,399800.0],["2021-09-15",70.0,70.58,69.08,70.01,476700.0],["2021-09-16",69.68,70.6,65.59,65.6,439400.0],["2021-09-17",66.17,67.67,65.31,66.49,868100.0],["2021-09-20",64.95,65.42,62.24,63.07,435900.0],["2021-09-21",63.86,63.86,62.26,62.44,567600.0],["2021-09-22",63.31,64.02,62.74,62.94,221900.0],["2021-09-23",63.41,64.28,62.27,63.0,271800.0],["2021-09-24",62.53,63.42,61.51,62.49,233800.0],["2021-09-27",62.16,64.43,61.22,63.96,178100.0],["2021-09-28",63.01,63.01,61.34,61.76,194400.0],["2021-09-29",61.86,62.35,58.03,58.53,461500.0],["2021-09-30",59.3,60.32,58.25,58.43,267900.0],["2021-10-01",58.88,61.81,58.33,61.44,345000.0],["2021-10-04",60.92,60.92,57.7,57.95,249400.0],["2021-10-05",58.33,59.27,57.75,58.93,165800.0],["2021-10-06",58.04,58.71,56.98,58.12,175300.0],["2021-10-07",59.35,60.91,59.26,59.68,280500.0],["2021-10-08",59.65,60.25,58.06,58.42,208900.0],["2021-10-11",58.1,59.23,57.3,57.42,220600.0],["2021-10-12",57.99,59.57,57.96,59.05,216200.0],["2021-10-13",59.72,61.67,59.47,61.63,244600.0],["2021-10-14",62.51,63.21,61.81,62.71,185200.0],["2021-10-15",63.96,64.19,62.74,62.9,201400.0],["2021-10-18",62.19,64.57,62.06,64.53,199400.0],["2021-10-19",65.01,66.93,64.5,66.71,218100.0],["2021-10-20",67.13,67.42,65.74,66.78,125000.0],["2021-10-21",66.74,68.77,66.06,68.05,143800.0],["2021-10-22",68.5,72.73,68.37,72.29,465900.0],["2021-10-25",72.25,75.68,70.69,75.52,411100.0],["2021-10-26",75.92,77.15,74.28,75.44,320300.0],["2021-10-27",75.5,77.29,73.88,76.8,517100.0],["2021-10-28",77.17,80.65,77.17,80.04,576900.0],["2021-10-29",79.53,82.82,79.5,82.13,770300.0],["2021-11-01",82.16,86.19,81.96,85.85,605900.0],["2021-11-02",87.16,94.47,84.89,93.57,817500.0],["2021-11-03",92.1,96.93,89.07,96.58,477600.0],["2021-11-04",93.86,95.36,91.4,95.31,719300.0],["2021-11-05",96.0,98.0,94.16,97.5,379800.0],["2021-11-08",99.39,101.86,95.03,95.27,494900.0],["2021-11-09",95.12,96.15,91.37,92.19,537900.0],["2021-11-10",91.06,93.01,89.56,92.54,462800.0],["2021-11-11",93.04,97.07,92.3,96.15,237100.0],["2021-11-12",96.46,97.49,94.17,97.35,240000.0],["2021-11-15",97.5,97.66,91.95,93.3,344500.0],["2021-11-16",93.0,95.26,92.0,95.04,352700.0],["2021-11-17",94.76,94.76,92.19,93.24,248000.0],["2021-11-18",94.45,94.45,91.57,92.15,314100.0],["2021-11-19",91.33,95.22,90.24,94.03,238500.0],["2021-11-22",95.18,98.42,93.48,93.51,408100.0],["2021-11-23",93.0,94.85,90.26,92.09,190900.0],["2021-11-24",91.25,93.75,90.52,92.42,183700.0],["2021-11-26",89.74,90.99,87.93,89.7,132700.0],["2021-11-29",92.19,92.5,89.7,91.56,236200.0],["2021-11-30",90.44,93.08,88.31,90.33,274500.0],["2021-12-01",92.0,93.34,87.73,87.84,284200.0],["2021-12-02",88.09,90.11,85.75,87.74,289800.0],["2021-12-03",86.92,86.98,78.28,81.34,393500.0],["2021-12-06",81.54,83.11,78.76,82.1,175500.0],["2021-12-07",85.87,87.32,83.86,84.48,226800.0],["2021-12-08",84.92,85.79,83.81,84.79,197000.0],["2021-12-09",83.99,85.13,81.43,81.53,157000.0],["2021-12-10",82.48,83.87,80.27,81.46,164300.0],["2021-12-13",81.54,82.57,80.04,81.6,254800.0],["2021-12-14",80.48,80.88,75.39,77.3,312500.0],["2021-12-15",77.66,78.79,73.17,78.53,355200.0],["2021-12-16",79.82,81.16,74.66,75.83,267200.0],["2021-12-17",75.95,77.89,73.94,77.35,352900.0],["2021-12-20",75.0,75.95,73.55,75.31,369300.0],["2021-12-21",76.07,79.81,75.45,79.48,389700.0],["2021-12-22",79.38,81.21,76.51,78.36,202000.0],["2021-12-23",78.56,79.02,76.49,77.91,152300.0],["2021-12-27",77.95,80.6,77.25,80.57,215500.0],["2021-12-28",80.62,80.82,77.68,78.2,154800.0],["2021-12-29",78.38,79.73,77.08,78.9,161000.0],["2021-12-30",78.86,82.24,78.25,80.19,342200.0],["2021-12-31",79.96,82.08,79.31,81.44,244200.0],["2022-01-03",82.4,83.7,81.24,82.11,354800.0],["2022-01-04",82.16,84.48,78.35,79.6,317800.0],["2022-01-05",78.28,78.67,70.47,70.55,361700.0],["2022-01-06",70.44,72.96,67.44,70.96,332100.0],["2022-01-07",69.9,71.04,67.33,67.99,281900.0],["2022-01-10",66.31,67.1,64.01,65.99,358700.0],["2022-01-11",65.79,66.46,64.1,66.02,269900.0],["2022-01-12",66.64,67.88,64.86,65.18,301000.0],["2022-01-13",65.18,65.35,60.73,61.0,485600.0],["2022-01-14",59.7,61.05,56.09,57.13,424700.0],["2022-01-18",54.87,55.83,52.58,52.69,574400.0],["2022-01-19",52.82,53.63,50.77,51.83,571400.0],["2022-01-20",54.9,57.22,50.54,51.1,791900.0],["2022-01-21",50.23,52.8,48.66,48.68,526700.0],["2022-01-24",47.13,51.0,44.13,50.52,897400.0],["2022-01-25",49.09,49.74,47.35,48.96,384800.0],["2022-01-26",50.3,51.71,47.15,48.22,465800.0],["2022-01-27",48.41,49.39,43.65,44.15,672900.0],["2022-01-28",44.57,46.15,42.53,46.11,868900.0],["2022-01-31",46.1,50.62,46.1,50.61,340200.0],["2022-02-01",51.1,51.95,48.24,50.0,401600.0],["2022-02-02",51.76,51.99,48.96,49.28,618300.0],["2022-02-03",48.07,50.09,47.5,47.64,315300.0],["2022-02-04",47.37,48.28,46.18,47.03,387400.0],["2022-02-07",46.54,49.46,46.5,48.56,347600.0],["2022-02-08",48.01,51.11,47.59,50.5,401600.0],["2022-02-09",51.9,55.15,51.51,54.17,441700.0],["2022-02-10",52.04,56.34,52.04,53.73,412400.0],["2022-02-11",53.45,54.97,51.55,52.28,338000.0],["2022-02-14",51.87,53.74,51.23,52.46,295900.0],["2022-02-15",53.55,56.55,53.55,56.07,243500.0],["2022-02-16",55.11,56.65,54.1,55.78,273100.0],["2022-02-17",54.89,55.61,53.89,54.59,278000.0],["2022-02-18",54.59,55.59,53.41,53.59,403300.0],["2022-02-22",52.41,54.56,51.92,52.7,319200.0],["2022-02-23",53.67,54.19,51.82,51.89,346900.0],["2022-02-24",50.01,58.8,50.01,58.57,374800.0],["2022-02-25",58.3,59.34,56.04,58.42,413300.0],["2022-02-28",60.05,65.38,60.05,64.25,693200.0],["2022-03-01",64.5,65.83,59.56,64.23,680400.0],["2022-03-02",64.94,65.82,63.05,64.78,372000.0],["2022-03-03",64.88,65.27,61.56,62.38,299200.0],["2022-03-04",62.4,63.91,60.32,63.19,341100.0],["2022-03-07",64.0,70.5,63.15,70.02,760400.0],["2022-03-08",70.75,77.1,70.71,76.71,804900.0],["2022-03-09",74.84,79.18,71.12,76.86,583500.0],["2022-03-10",74.28,79.83,73.75,77.68,739600.0],["2022-03-11",78.38,79.88,74.57,75.41,316000.0],["2022-03-14",74.19,74.23,66.55,68.67,484800.0],["2022-03-15",68.2,70.4,66.63,70.39,249300.0],["2022-03-16",71.37,73.85,70.21,73.52,335900.0],["2022-03-17",73.26,76.83,73.26,75.94,407400.0],["2022-03-18",75.59,78.57,73.31,76.59,556100.0],["2022-03-21",75.97,76.75,74.09,75.8,345400.0],["2022-03-22",74.78,78.18,74.43,75.8,416800.0],["2022-03-23",74.79,78.29,73.54,76.91,290800.0],["2022-03-24",79.48,86.73,79.25,83.41,948700.0],["2022-03-25",83.3,83.98,82.09,82.97,380100.0],["2022-03-28",83.05,84.89,79.53,83.36,344500.0],["2022-03-29",84.65,85.55,82.54,83.41,391300.0],["2022-03-30",83.67,84.14,81.3,81.64,334300.0],["2022-03-31",81.43,82.0,79.31,79.5,607500.0],["2022-04-01",79.72,80.98,78.46,80.02,266100.0],["2022-04-04",80.28,81.87,78.92,81.13,322800.0],["2022-04-05",81.75,82.0,78.13,79.35,362500.0],["2022-04-06",77.55,78.48,75.68,76.63,293700.0],["2022-04-07",77.03,80.0,73.66,75.64,466100.0],["2022-04-08",75.38,75.38,69.11,69.28,671700.0],["2022-04-11",63.49,63.49,59.34,60.9,1035700.0],["2022-04-12",61.56,62.26,58.93,59.41,584800.0],["2022-04-13",59.21,59.76,57.58,59.07,557000.0],["2022-04-14",59.52,60.26,57.02,57.08,509000.0],["2022-04-18",56.67,57.55,54.92,56.5,440000.0],["2022-04-19",56.49,57.89,55.5,56.48,505200.0],["2022-04-20",57.48,58.29,56.14,56.21,530200.0],["2022-04-21",57.16,58.33,52.05,52.85,479200.0],["2022-04-22",52.76,54.29,51.55,51.79,303500.0],["2022-04-25",50.87,53.94,50.71,53.69,591600.0],["2022-04-26",53.18,53.33,50.51,50.78,339800.0],["2022-04-27",51.33,53.43,50.65,51.73,574400.0],["2022-04-28",52.3,53.15,50.19,51.79,561400.0],["2022-04-29",51.19,53.05,50.19,50.44,345000.0],["2022-05-02",50.09,52.29,49.5,51.85,504200.0],["2022-05-03",53.89,59.79,53.59,58.32,999400.0],["2022-05-04",57.8,63.13,57.43,62.84,724200.0],["2022-05-05",61.57,62.13,59.05,59.88,577300.0],["2022-05-06",59.15,60.32,55.09,56.24,388400.0],["2022-05-09",54.66,55.43,51.28,51.85,343600.0],["2022-05-10",53.44,54.52,50.56,52.64,445600.0],["2022-05-11",52.52,53.26,48.99,49.19,420700.0],["2022-05-12",47.88,50.5,47.26,49.1,551600.0],["2022-05-13",50.4,52.83,49.38,52.48,530900.0],["2022-05-16",52.17,52.74,50.13,50.44,298300.0],["2022-05-17",52.08,53.47,51.04,53.4,212200.0],["2022-05-18",52.53,55.01,51.09,52.08,229500.0],["2022-05-19",52.32,56.51,52.12,55.43,273300.0],["2022-05-20",56.21,56.23,53.23,55.44,228200.0],["2022-05-23",56.01,56.99,53.76,56.11,207700.0],["2022-05-24",55.5,56.16,53.49,55.68,250900.0],["2022-05-25",55.11,56.39,53.79,54.46,300600.0],["2022-05-26",54.57,58.2,53.77,57.75,367600.0],["2022-05-27",58.12,63.1,57.88,62.54,484700.0],["2022-05-31",62.37,62.37,57.72,58.72,566200.0],["2022-06-01",59.06,60.45,56.68,58.26,314700.0],["2022-06-02",59.05,63.75,58.79,63.62,245600.0],["2022-06-03",62.66,62.87,59.33,59.4,261000.0],["2022-06-06",61.15,61.9,58.37,59.4,354100.0],["2022-06-07",58.22,58.82,55.8,58.78,558100.0],["2022-06-08",58.52,59.66,55.17,55.92,371200.0],["2022-06-09",50.99,56.33,50.5,54.65,1126900.0],["2022-06-10",53.39,56.03,51.8,52.06,380500.0],["2022-06-13",49.59,50.12,45.73,45.87,562100.0],["2022-06-14",45.63,46.26,44.49,45.96,564500.0],["2022-06-15",46.87,48.81,45.61,47.88,645900.0],["2022-06-16",46.0,47.04,44.2,44.64,416500.0],["2022-06-17",45.29,46.78,44.9,45.12,732000.0],["2022-06-21",46.17,47.1,45.3,45.63,270100.0],["2022-06-22",44.46,45.61,44.15,45.34,388500.0],["2022-06-23",46.11,48.13,44.83,47.96,328600.0],["2022-06-24",48.6,49.51,47.04,47.24,456900.0],["2022-06-27",47.76,48.34,46.47,47.86,518200.0],["2022-06-28",48.1,48.89,45.44,45.47,297700.0],["2022-06-29",45.22,45.22,42.4,43.09,728300.0],["2022-06-30",42.41,45.64,42.0,45.56,768700.0],["2022-07-01",45.78,46.16,44.95,45.87,409300.0],["2022-07-05",44.7,44.7,41.78,42.62,518700.0],["2022-07-06",42.43,43.39,40.73,41.4,673500.0],["2022-07-07",41.87,44.76,41.87,44.53,438900.0],["2022-07-08",44.24,47.39,43.64,47.32,339400.0],["2022-07-11",47.09,47.09,44.34,44.39,206800.0],["2022-07-12",44.42,45.35,43.4,44.47,171200.0],["2022-07-13",44.36,46.72,42.93,45.57,245600.0],["2022-07-14",44.07,45.0,42.51,43.66,224900.0],["2022-07-15",43.43,44.22,41.34,43.72,476600.0],["2022-07-18",44.93,46.38,44.25,44.44,290800.0],["2022-07-19",44.95,46.39,44.51,46.07,213400.0],["2022-07-20",46.07,47.95,46.0,47.03,190400.0],["2022-07-21",46.5,47.71,45.28,47.3,197700.0],["2022-07-22",47.88,48.01,44.73,45.39,200700.0],["2022-07-25",45.97,46.64,45.02,46.5,227600.0],["2022-07-26",45.82,47.01,44.63,45.43,277100.0],["2022-07-27",46.48,49.76,46.25,49.36,323200.0],["2022-07-28",53.8,56.64,52.74,54.65,548700.0],["2022-07-29",54.66,57.46,53.83,57.22,639200.0],["2022-08-01",56.65,58.44,55.63,57.81,412500.0],["2022-08-02",59.26,65.35,59.1,64.0,803200.0],["2022-08-03",64.83,64.96,60.57,63.97,506000.0],["2022-08-04",63.67,68.56,63.43,66.91,405400.0],["2022-08-05",66.54,67.15,64.52,65.94,396800.0],["2022-08-08",67.07,71.27,67.07,69.73,661400.0],["2022-08-09",68.72,70.4,66.51,67.9,521000.0],["2022-08-10",70.68,71.62,68.49,70.65,370500.0],["2022-08-11",72.27,72.36,69.34,69.72,230300.0],["2022-08-12",69.89,70.38,68.48,70.02,223000.0],["2022-08-15",68.81,70.91,67.55,70.21,279000.0],["2022-08-16",70.01,70.13,68.38,68.72,235700.0],["2022-08-17",67.64,68.13,65.83,67.05,226500.0],["2022-08-18",68.0,71.84,68.0,70.91,346000.0],["2022-08-19",69.01,69.07,65.01,65.73,188000.0],["2022-08-22",63.7,64.64,62.63,63.64,323900.0],["2022-08-23",63.9,64.74,62.09,63.23,234900.0],["2022-08-24",63.51,66.1,62.84,65.38,187900.0],["2022-08-25",66.62,68.31,65.58,68.31,231100.0],["2022-08-26",68.44,69.43,66.07,66.91,450500.0],["2022-08-29",65.9,68.52,65.11,67.25,345300.0],["2022-08-30",68.0,68.42,65.48,67.11,348300.0],["2022-08-31",67.25,69.4,66.75,68.85,212500.0],["2022-09-01",67.58,68.32,64.01,66.08,338000.0],["2022-09-02",67.41,67.64,64.4,64.48,164300.0],["2022-09-06",64.81,67.29,63.78,66.74,185600.0],["2022-09-07",66.5,72.32,65.86,72.16,386000.0],["2022-09-08",71.38,74.67,71.05,74.5,375500.0],["2022-09-09",75.11,76.26,74.34,74.74,326600.0],["2022-09-12",74.48,74.98,69.47,73.07,379200.0],["2022-09-13",69.29,73.38,69.01,72.33,242200.0],["2022-09-14",71.94,76.5,71.63,76.34,353900.0],["2022-09-15",75.23,76.54,73.27,73.7,416900.0],["2022-09-16",72.06,73.66,71.29,73.17,357900.0],["2022-09-19",71.1,73.6,70.89,72.13,238200.0],["2022-09-20",71.32,71.32,68.4,68.48,326300.0],["2022-09-21",68.94,71.7,67.6,69.15,169200.0],["2022-09-22",69.09,69.09,65.66,66.48,206200.0],["2022-09-23",64.29,65.11,62.37,65.02,297400.0],["2022-09-26",66.99,70.71,66.75,68.22,696100.0],["2022-09-27",68.94,69.55,65.07,66.24,407100.0],["2022-09-28",66.91,71.15,66.14,69.89,311000.0],["2022-09-29",68.7,68.7,62.03,63.81,382900.0],["2022-09-30",63.96,68.67,63.31,66.48,274200.0],["2022-10-03",67.99,70.35,65.0,69.31,356100.0],["2022-10-04",71.39,72.82,70.07,71.81,229800.0],["2022-10-05",70.6,70.69,67.31,69.23,210100.0],["2022-10-06",68.92,70.8,65.55,65.8,310400.0],["2022-10-07",65.0,65.45,61.31,61.71,562900.0],["2022-10-10",61.13,63.29,60.81,62.35,266800.0],["2022-10-11",61.33,63.5,59.48,62.5,493400.0],["2022-10-12",63.03,63.03,59.2,62.24,431400.0],["2022-10-13",60.45,64.45,59.69,63.3,505500.0],["2022-10-14",63.49,64.68,61.45,61.46,377800.0],["2022-10-17",63.52,66.68,63.5,64.74,395900.0],["2022-10-18",67.66,68.86,62.64,62.74,418300.0],["2022-10-19",61.55,61.64,59.2,60.52,367900.0],["2022-10-20",60.37,60.37,55.22,55.27,362500.0],["2022-10-21",55.0,56.73,53.71,55.99,342600.0],["2022-10-24",56.23,57.97,54.56,57.16,276700.0],["2022-10-25",57.47,62.09,56.8,61.73,311400.0],["2022-10-26",61.68,63.07,60.64,61.01,655900.0],["2022-10-27",61.58,61.79,59.75,60.06,461500.0],["2022-10-28",60.5,60.67,56.83,59.15,337300.0],["2022-10-31",58.91,61.17,57.99,60.48,372400.0],["2022-11-01",62.15,62.18,59.61,60.08,336800.0],["2022-11-02",60.01,61.0,51.57,52.0,738500.0],["2022-11-03",52.31,55.29,51.72,52.1,624500.0],["2022-11-04",53.04,53.86,50.61,52.94,381200.0],["2022-11-07",53.75,54.69,51.4,53.0,305700.0],["2022-11-08",53.8,56.16,52.96,55.72,287800.0],["2022-11-09",54.9,56.36,54.38,55.04,305400.0],["2022-11-10",59.37,62.58,58.26,61.94,486300.0],["2022-11-11",61.96,65.12,60.67,61.16,276000.0],["2022-11-14",60.21,61.89,59.47,59.85,450900.0],["2022-11-15",62.39,64.88,60.67,63.61,324700.0],["2022-11-16",62.7,64.42,62.32,62.69,213400.0],["2022-11-17",60.9,62.72,60.36,62.68,325600.0],["2022-11-18",64.62,65.72,63.07,64.56,331100.0],["2022-11-21",64.17,64.73,62.39,62.98,186900.0],["2022-11-22",63.15,63.77,62.27,63.45,230500.0],["2022-11-23",62.81,64.0,62.61,63.63,164500.0],["2022-11-25",63.57,65.67,63.33,64.89,64600.0],["2022-11-28",64.1,64.61,61.01,61.66,247300.0],["2022-11-29",61.61,62.74,60.97,62.01,141600.0],["2022-11-30",62.72,65.53,62.25,65.52,228800.0],["2022-12-01",65.57,66.32,63.23,65.39,227300.0],["2022-12-02",64.42,68.75,64.18,67.64,196800.0],["2022-12-05",67.16,68.39,66.18,66.88,228800.0],["2022-12-06",66.85,67.0,61.42,61.91,199000.0],["2022-12-07",61.58,62.8,61.02,62.68,217200.0],["2022-12-08",63.06,63.68,61.34,63.0,332100.0],["2022-12-09",62.37,63.1,60.66,61.06,245600.0],["2022-12-12",61.13,62.11,59.52,59.7,263700.0],["2022-12-13",62.65,64.67,61.94,63.64,213100.0],["2022-12-14",63.19,65.42,63.19,64.03,198400.0],["2022-12-15",62.82,63.77,61.34,61.82,147200.0],["2022-12-16",61.51,62.17,58.72,60.34,465700.0],["2022-12-19",60.28,60.28,56.26,56.7,239700.0],["2022-12-20",56.37,58.56,56.02,56.31,240100.0],["2022-12-21",56.63,59.99,55.69,59.63,301700.0],["2022-12-22",58.45,58.5,54.6,55.13,172600.0],["2022-12-23",55.17,56.35,54.14,56.33,186100.0],["2022-12-27",56.08,57.41,54.49,56.53,192500.0],["2022-12-28",56.74,56.91,54.97,55.24,122800.0],["2022-12-29",56.19,57.87,55.82,57.66,121000.0],["2022-12-30",57.0,57.59,56.26,57.14,147900.0],["2023-01-03",57.55,57.61,54.71,55.62,270300.0],["2023-01-04",56.52,58.48,55.93,57.62,269200.0],["2023-01-05",57.23,57.23,52.84,52.95,230600.0],["2023-01-06",53.68,55.31,52.36,55.27,433700.0],["2023-01-09",56.27,58.39,56.09,56.56,281200.0],["2023-01-10",56.43,57.59,55.95,57.44,252900.0],["2023-01-11",58.3,60.65,58.3,59.03,183300.0],["2023-01-12",59.41,60.45,58.41,60.07,253800.0],["2023-01-13",59.37,60.28,57.8,59.7,292100.0],["2023-01-17",60.01,62.44,59.61,60.9,190200.0],["2023-01-18",61.58,62.96,60.07,61.2,164600.0],["2023-01-19",60.1,60.83,58.56,59.52,226500.0],["2023-01-20",60.24,61.75,59.51,61.75,157800.0],["2023-01-23",62.09,65.26,61.1,64.26,237500.0],["2023-01-24",62.41,65.16,62.39,64.14,195900.0],["2023-01-25",62.76,63.17,60.88,63.07,166300.0],["2023-01-26",64.19,64.19,61.32,62.92,255100.0],["2023-01-27",62.68,65.16,62.68,64.58,145100.0],["2023-01-30",63.45,65.34,62.58,62.61,173200.0],["2023-01-31",62.62,64.49,62.62,64.47,346700.0],["2023-02-01",64.35,65.86,62.81,64.31,256700.0],["2023-02-02",65.52,65.64,60.56,62.09,305300.0],["2023-02-03",60.66,63.3,60.07,60.16,255300.0],["2023-02-06",59.0,59.0,55.96,56.43,499000.0],["2023-02-07",56.44,57.31,53.85,56.71,757300.0],["2023-02-08",56.87,57.34,54.52,54.77,283200.0],["2023-02-09",55.97,57.0,53.8,54.33,229600.0],["2023-02-10",53.99,54.45,52.7,53.97,267200.0],["2023-02-13",54.43,55.49,53.25,55.07,349700.0],["2023-02-14",54.61,55.63,53.53,55.25,227200.0],["2023-02-15",55.16,60.07,55.16,59.94,351000.0],["2023-02-16",58.89,59.44,55.94,56.08,219400.0],["2023-02-17",55.83,55.83,54.68,55.2,277800.0],["2023-02-21",54.15,54.69,51.52,51.89,348100.0],["2023-02-22",52.09,52.95,50.75,51.48,226600.0],["2023-02-23",52.28,53.1,51.31,52.33,230000.0],["2023-02-24",50.79,51.34,49.63,50.24,225500.0],["2023-02-27",50.98,53.39,50.34,51.8,330800.0],["2023-02-28",46.52,48.31,42.85,43.95,1944600.0],["2023-03-01",45.59,47.35,44.2,46.69,807000.0],["2023-03-02",45.51,46.02,43.01,44.24,682900.0],["2023-03-03",45.32,46.23,44.78,45.72,263300.0],["2023-03-06",46.0,47.35,45.51,46.46,350800.0],["2023-03-07",46.64,47.31,44.87,45.71,451900.0],["2023-03-08",45.74,46.04,44.58,45.7,367800.0],["2023-03-09",46.19,47.0,44.35,44.51,334600.0],["2023-03-10",45.98,46.68,44.12,46.05,612900.0],["2023-03-13",45.02,46.0,43.51,45.66,256500.0],["2023-03-14",47.15,47.81,43.75,44.54,370800.0],["2023-03-15",43.38,44.15,42.27,43.74,409300.0],["2023-03-16",43.39,44.24,41.95,44.09,479900.0],["2023-03-17",45.24,45.24,41.48,43.15,739700.0],["2023-03-20",43.16,43.7,42.34,42.75,369000.0],["2023-03-21",43.84,45.74,43.18,45.28,561900.0],["2023-03-22",45.02,45.88,43.51,43.57,535700.0],["2023-03-23",43.92,45.53,42.65,43.49,255800.0],["2023-03-24",42.85,43.55,42.04,43.5,244900.0],["2023-03-27",44.4,44.65,43.13,44.48,333600.0],["2023-03-28",44.58,45.71,44.27,45.46,287000.0],["2023-03-29",46.14,46.71,44.62,45.88,369500.0],["2023-03-30",46.85,48.11,46.4,46.76,332400.0],["2023-03-31",47.26,50.59,47.13,49.22,559700.0],["2023-04-03",49.08,49.49,46.89,47.4,426800.0],["2023-04-04",47.54,47.54,45.27,45.9,310500.0],["2023-04-05",45.29,45.89,43.79,44.37,213500.0],["2023-04-06",44.51,44.66,43.51,44.55,196900.0],["2023-04-10",44.14,45.33,43.96,44.99,371600.0],["2023-04-11",45.09,46.56,45.09,46.18,326200.0],["2023-04-12",47.25,47.56,45.17,45.5,198000.0],["2023-04-13",46.18,47.1,45.28,47.01,275600.0],["2023-04-14",46.9,46.96,44.95,45.8,175900.0],["2023-04-17",45.89,47.45,45.89,47.25,187900.0],["2023-04-18",47.51,47.8,45.83,46.55,274400.0],["2023-04-19",45.77,45.95,44.8,44.9,513100.0],["2023-04-20",44.01,44.33,42.81,43.76,702900.0],["2023-04-21",43.96,44.22,43.34,43.56,302200.0],["2023-04-24",43.23,47.0,42.75,46.62,529300.0],["2023-04-25",45.75,46.42,42.93,43.54,289700.0],["2023-04-26",43.05,43.05,40.84,40.93,333600.0],["2023-04-27",41.65,42.13,40.93,41.35,327100.0],["2023-04-28",41.06,42.15,40.76,41.6,487000.0],["2023-05-01",41.69,42.89,40.61,40.78,549400.0],["2023-05-02",44.63,47.62,44.0,44.87,1151200.0],["2023-05-03",44.95,45.33,41.86,42.28,428200.0],["2023-05-04",41.99,42.12,39.62,41.33,331900.0],["2023-05-05",42.98,43.6,42.02,43.03,326600.0],["2023-05-08",43.16,43.18,41.34,42.36,259200.0],["2023-05-09",41.3,42.5,40.52,42.13,356200.0],["2023-05-10",42.92,43.0,41.25,41.58,260800.0],["2023-05-11",41.32,41.74,39.82,40.72,380200.0],["2023-05-12",41.05,43.38,41.05,43.22,447700.0],["2023-05-15",43.35,46.07,43.01,43.65,357900.0],["2023-05-16",43.29,43.46,41.87,42.47,326300.0],["2023-05-17",43.22,44.35,42.29,44.3,326400.0],["2023-05-18",44.08,44.25,42.12,43.59,256900.0],["2023-05-19",44.47,45.05,42.86,43.21,307100.0],["2023-05-22",43.16,45.53,43.16,45.27,195700.0],["2023-05-23",45.15,46.82,45.0,45.73,234000.0],["2023-05-24",45.15,45.22,43.48,44.34,287800.0],["2023-05-25",44.35,44.35,42.61,42.87,302600.0],["2023-05-26",43.07,44.03,42.76,43.25,203700.0],["2023-05-30",43.94,44.89,43.05,43.73,243700.0],["2023-05-31",43.42,43.85,42.28,43.08,291400.0],["2023-06-01",43.23,45.0,43.12,44.16,242600.0],["2023-06-02",45.15,46.5,44.55,45.98,274400.0],["2023-06-05",45.72,46.12,45.06,45.27,200600.0],["2023-06-06",45.15,47.94,44.83,47.49,264300.0],["2023-06-07",47.92,49.62,47.29,49.08,285900.0],["2023-06-08",49.04,49.05,47.09,47.96,199300.0],["2023-06-09",48.15,48.15,45.84,47.14,294100.0],["2023-06-12",47.49,48.65,46.74,47.94,209100.0],["2023-06-13",48.52,51.49,48.52,51.0,347600.0],["2023-06-14",51.09,52.17,49.34,49.68,364600.0],["2023-06-15",49.05,49.66,48.31,49.21,260100.0],["2023-06-16",49.57,49.76,46.51,46.55,624600.0],["2023-06-20",46.27,46.46,45.45,45.91,274500.0],["2023-06-21",45.5,46.62,45.49,46.48,232400.0],["2023-06-22",46.24,46.85,45.43,46.62,420500.0],["2023-06-23",45.48,47.84,45.21,47.13,645200.0],["2023-06-26",46.59,47.94,44.67,44.69,398200.0],["2023-06-27",45.34,47.18,44.46,46.17,246300.0],["2023-06-28",46.03,48.96,45.71,47.43,305600.0],["2023-06-29",47.46,48.93,47.4,48.84,335700.0],["2023-06-30",49.17,49.69,48.17,48.63,257200.0],["2023-07-03",48.82,49.65,47.39,47.58,113600.0],["2023-07-05",47.28,47.75,46.58,47.2,213200.0],["2023-07-06",46.39,46.44,45.13,46.4,299500.0],["2023-07-07",46.45,48.12,46.44,46.49,152500.0],["2023-07-10",46.47,50.92,46.47,50.87,379200.0],["2023-07-11",51.55,52.73,50.81,52.13,449700.0],["2023-07-12",53.24,55.31,52.86,54.75,490500.0],["2023-07-13",55.0,56.63,54.33,54.88,516400.0],["2023-07-14",54.85,54.85,52.76,53.82,330400.0],["2023-07-17",53.8,56.36,53.03,55.14,323200.0],["2023-07-18",56.62,59.34,55.9,59.06,767800.0],["2023-07-19",59.89,63.19,59.51,63.01,937400.0],["2023-07-20",62.43,63.14,61.13,61.14,475400.0],["2023-07-21",61.38,61.38,58.4,59.05,632900.0],["2023-07-24",58.89,60.21,57.78,58.39,239800.0],["2023-07-25",57.89,59.24,57.55,57.98,237600.0],["2023-07-26",57.35,59.21,57.35,58.69,255100.0],["2023-07-27",59.11,59.11,56.13,56.59,172500.0],["2023-07-28",56.96,57.91,56.16,57.42,243300.0],["2023-07-31",58.2,59.66,57.5,58.21,380900.0],["2023-08-01",56.27,56.47,51.86,52.68,918500.0],["2023-08-02",52.25,52.69,50.38,51.21,469700.0],["2023-08-03",50.92,53.31,50.52,52.02,503500.0],["2023-08-04",52.14,52.14,49.87,50.03,330800.0],["2023-08-07",49.97,51.38,49.3,51.37,715400.0],["2023-08-08",50.68,52.01,49.6,51.49,310000.0],["2023-08-09",50.49,51.65,50.22,51.0,172400.0],["2023-08-10",50.85,51.94,49.66,50.12,225300.0],["2023-08-11",50.0,50.61,49.75,50.15,226100.0],["2023-08-14",49.71,51.15,48.99,51.14,310200.0],["2023-08-15",50.51,50.81,48.8,49.14,319500.0],["2023-08-16",48.45,49.21,47.34,47.36,356200.0],["2023-08-17",47.71,47.97,46.22,46.57,318600.0],["2023-08-18",46.26,47.99,46.04,47.42,303600.0],["2023-08-21",47.81,48.0,46.85,47.37,164100.0],["2023-08-22",47.89,47.89,44.97,45.22,415200.0],["2023-08-23",45.02,45.57,44.12,45.03,462800.0],["2023-08-24",45.03,45.03,42.98,43.36,331700.0],["2023-08-25",43.51,43.99,41.77,42.2,423400.0],["2023-08-28",42.87,43.88,42.14,42.37,271700.0],["2023-08-29",42.35,44.96,42.07,44.64,264500.0],["2023-08-30",44.24,44.35,43.33,43.37,243100.0],["2023-08-31",43.36,44.13,43.05,43.49,259300.0],["2023-09-01",44.29,45.46,43.96,44.08,246500.0],["2023-09-05",43.25,43.84,42.45,43.41,309500.0],["2023-09-06",43.34,43.48,42.46,42.49,205000.0],["2023-09-07",42.58,42.58,41.28,41.7,196200.0],["2023-09-08",41.53,42.25,40.42,40.94,220600.0],["2023-09-11",41.26,42.92,40.78,42.7,335100.0],["2023-09-12",42.13,43.9,42.06,43.53,361600.0],["2023-09-13",43.97,44.94,42.35,44.14,562700.0],["2023-09-14",44.82,47.1,44.54,46.79,483400.0],["2023-09-15",46.65,47.02,45.99,46.75,636000.0],["2023-09-18",46.8,47.56,43.52,43.55,422600.0],["2023-09-19",43.51,44.69,43.11,43.25,383200.0],["2023-09-20",43.43,43.81,41.64,41.72,281900.0],["2023-09-21",40.8,41.42,39.81,41.17,569500.0],["2023-09-22",41.58,42.36,41.0,41.99,386700.0],["2023-09-25",41.69,42.4,41.38,42.0,298100.0],["2023-09-26",41.38,42.82,40.43,40.48,252700.0],["2023-09-27",40.48,41.14,39.3,39.53,323700.0],["2023-09-28",39.6,40.08,37.7,38.48,398600.0],["2023-09-29",39.23,40.33,37.76,38.56,371300.0],["2023-10-02",38.27,38.87,35.13,35.41,333200.0],["2023-10-03",34.99,35.28,33.77,33.82,306400.0],["2023-10-04",33.66,35.33,33.55,35.23,398200.0],["2023-10-05",34.79,34.99,32.99,33.09,331400.0],["2023-10-06",32.52,33.44,31.63,33.19,647500.0],["2023-10-09",32.71,34.07,31.74,32.57,339800.0],["2023-10-10",32.71,35.84,32.71,35.79,292400.0],["2023-10-11",36.38,36.69,35.23,35.5,302900.0],["2023-10-12",34.6,35.03,33.18,33.37,375700.0],["2023-10-13",33.32,33.91,32.6,33.3,313100.0],["2023-10-16",33.67,34.7,33.54,34.37,272700.0],["2023-10-17",33.8,35.29,33.67,34.69,256700.0],["2023-10-18",34.16,34.62,32.65,32.91,455700.0],["2023-10-19",32.75,33.12,31.37,31.63,273000.0],["2023-10-20",30.78,31.27,29.54,29.54,657800.0],["2023-10-23",29.28,29.5,28.15,28.54,363100.0],["2023-10-24",29.19,29.93,29.01,29.73,511600.0],["2023-10-25",30.36,30.36,27.71,28.0,576300.0],["2023-10-26",28.35,28.7,27.07,27.46,420000.0],["2023-10-27",26.35,27.66,25.49,27.26,608400.0],["2023-10-30",27.98,28.56,26.89,27.63,381300.0],["2023-10-31",27.75,28.42,25.44,26.15,949600.0],["2023-11-01",26.17,26.23,24.95,25.53,762200.0],["2023-11-02",26.55,27.83,26.3,27.14,640000.0],["2023-11-03",28.65,30.27,27.59,29.81,1003200.0],["2023-11-06",30.26,30.32,25.94,26.61,1153700.0],["2023-11-07",21.55,23.0,18.4,22.65,3625600.0],["2023-11-08",23.06,23.06,20.01,21.71,1130200.0],["2023-11-09",22.25,23.11,22.0,22.72,1114600.0],["2023-11-10",22.55,22.86,21.43,22.29,837200.0],["2023-11-13",21.93,23.02,21.68,22.51,613500.0],["2023-11-14",24.38,27.53,24.38,27.15,1256600.0],["2023-11-15",27.27,29.39,27.0,28.02,785400.0],["2023-11-16",27.34,27.84,26.0,26.06,508600.0],["2023-11-17",27.03,29.65,26.94,28.94,762700.0],["2023-11-20",28.91,29.71,28.13,29.3,450000.0],["2023-11-21",28.71,28.75,27.57,27.75,268700.0],["2023-11-22",28.54,28.87,27.86,28.7,362000.0],["2023-11-24",28.7,29.2,27.95,28.53,213100.0],["2023-11-27",28.1,28.22,27.15,27.5,347200.0],["2023-11-28",27.28,28.89,26.78,28.57,297500.0],["2023-11-29",29.11,30.21,28.31,28.34,388100.0],["2023-11-30",28.73,30.68,28.4,29.96,1067200.0],["2023-12-01",29.41,31.75,28.66,31.72,561300.0],["2023-12-04",31.63,32.7,31.46,32.36,441000.0],["2023-12-05",31.98,32.15,29.73,30.35,596000.0],["2023-12-06",30.85,31.72,29.83,30.22,390600.0],["2023-12-07",30.49,32.23,30.28,32.04,607600.0],["2023-12-08",31.8,32.62,30.93,31.75,410000.0],["2023-12-11",31.62,32.73,31.18,31.68,354600.0],["2023-12-12",31.55,31.55,29.12,29.28,496600.0],["2023-12-13",29.21,33.39,29.08,33.19,484700.0],["2023-12-14",34.82,37.3,34.42,36.52,768700.0],["2023-12-15",36.28,36.28,33.7,33.86,1461200.0],["2023-12-18",33.81,34.02,31.73,32.04,464600.0],["2023-12-19",32.55,33.85,32.32,33.06,361300.0],["2023-12-20",33.08,33.33,30.56,30.67,376600.0],["2023-12-21",31.54,32.16,31.09,31.46,326100.0],["2023-12-22",31.59,32.39,31.23,31.39,297900.0],["2023-12-26",31.36,32.73,31.06,32.38,187600.0],["2023-12-27",32.44,32.77,31.92,32.3,257800.0],["2023-12-28",31.99,32.83,31.99,32.53,275900.0],["2023-12-29",32.52,32.71,31.35,31.67,272000.0],["2024-01-02",31.25,32.61,30.94,31.39,370400.0],["2024-01-03",30.49,30.49,28.89,29.5,404200.0],["2024-01-04",29.2,29.85,29.02,29.18,418200.0],["2024-01-05",28.67,30.0,28.21,28.69,251900.0],["2024-01-08",28.56,29.31,28.26,29.01,316800.0],["2024-01-09",28.23,28.29,27.28,27.56,348900.0],["2024-01-10",27.43,27.43,26.28,26.77,375300.0],["2024-01-11",26.7,27.03,25.56,25.96,584100.0],["2024-01-12",26.54,27.25,25.65,26.05,674400.0],["2024-01-16",25.38,25.44,23.11,23.73,518800.0],["2024-01-17",23.47,23.47,21.41,21.55,1001500.0],["2024-01-18",21.59,21.9,20.44,21.56,680500.0],["2024-01-19",21.62,21.76,20.31,21.71,838600.0],["2024-01-22",21.98,23.27,21.91,22.88,777000.0],["2024-01-23",23.87,24.01,22.52,23.62,499600.0],["2024-01-24",24.4,24.4,21.9,22.05,380600.0],["2024-01-25",22.7,23.1,21.97,23.05,268600.0],["2024-01-26",23.31,23.67,21.97,22.07,291500.0],["2024-01-29",21.98,22.91,21.21,22.78,375400.0],["2024-01-30",22.17,22.17,21.18,21.37,605000.0],["2024-01-31",21.18,22.16,20.35,20.43,642700.0],["2024-02-01",21.06,22.0,20.66,21.82,472900.0],["2024-02-02",21.1,21.31,20.14,21.1,396600.0],["2024-02-05",20.27,20.29,19.23,20.21,505500.0],["2024-02-06",20.18,21.54,20.18,21.51,343900.0],["2024-02-07",22.08,22.31,20.63,21.94,367600.0],["2024-02-08",21.78,22.43,21.63,22.39,288300.0],["2024-02-09",22.5,23.27,21.95,22.85,351900.0],["2024-02-12",22.99,25.41,22.95,24.9,472800.0],["2024-02-13",23.15,23.27,21.62,21.92,601600.0],["2024-02-14",22.36,23.9,21.49,23.66,427200.0],["2024-02-15",24.02,24.39,23.39,23.98,482700.0],["2024-02-16",23.3,23.96,22.96,22.99,313800.0],["2024-02-20",22.12,22.71,21.9,22.64,357100.0],["2024-02-21",22.22,22.58,21.82,22.34,297700.0],["2024-02-22",22.3,22.3,20.15,20.51,462500.0],["2024-02-23",20.69,20.98,19.77,20.26,484000.0],["2024-02-26",19.99,20.61,19.21,19.54,614000.0],["2024-02-27",20.11,20.6,19.8,20.34,424400.0],["2024-02-28",20.24,20.9,19.67,20.37,592000.0],["2024-02-29",22.9,24.68,20.61,20.96,1359100.0],["2024-03-01",21.04,21.04,19.08,19.54,1012300.0],["2024-03-04",19.47,19.88,18.07,18.11,859400.0],["2024-03-05",18.0,19.23,17.55,18.47,893100.0],["2024-03-06",19.27,20.3,18.8,19.62,567800.0],["2024-03-07",19.88,20.86,19.71,20.31,557000.0],["2024-03-08",21.03,21.72,20.74,21.13,543200.0],["2024-03-11",20.94,21.99,20.94,21.32,414600.0],["2024-03-12",22.01,22.11,20.24,20.81,1028700.0],["2024-03-13",20.47,21.31,20.37,20.61,397000.0],["2024-03-14",20.62,20.62,19.54,20.18,884400.0],["2024-03-15",20.12,21.35,20.01,21.25,1026800.0],["2024-03-18",21.23,21.54,20.7,21.01,320200.0],["2024-03-19",20.53,20.81,19.92,19.94,420500.0],["2024-03-20",19.63,20.48,18.96,20.11,1078800.0],["2024-03-21",20.26,21.35,20.05,20.36,372500.0],["2024-03-22",20.3,20.33,19.39,19.74,403300.0],["2024-03-25",19.79,20.42,19.51,19.68,374100.0],["2024-03-26",20.0,20.99,19.55,20.61,417500.0],["2024-03-27",20.92,23.12,20.59,22.74,904500.0],["2024-03-28",22.64,24.44,22.64,24.13,655800.0],["2024-04-01",24.55,24.99,23.57,24.99,671400.0],["2024-04-02",24.48,24.48,23.39,23.86,453600.0],["2024-04-03",23.49,23.96,23.2,23.49,505700.0],["2024-04-04",23.91,24.85,22.65,22.79,665000.0],["2024-04-05",22.41,22.73,21.53,22.5,483200.0],["2024-04-08",23.0,23.45,22.83,22.91,265900.0],["2024-04-09",23.29,24.62,23.29,24.12,500100.0],["2024-04-10",22.39,23.29,21.8,23.12,497700.0],["2024-04-11",22.82,23.0,21.85,22.64,467900.0],["2024-04-12",22.52,22.77,20.83,20.92,653800.0],["2024-04-15",20.83,21.23,19.74,20.1,509500.0],["2024-04-16",19.63,19.81,19.16,19.44,455600.0],["2024-04-17",19.62,19.85,18.61,18.61,530100.0],["2024-04-18",18.85,19.17,18.32,18.56,444300.0],["2024-04-19",18.33,18.95,18.33,18.8,816000.0],["2024-04-22",18.98,19.22,18.49,19.09,408500.0],["2024-04-23",18.99,21.41,18.87,20.89,547500.0],["2024-04-24",20.57,21.63,20.57,21.29,486200.0],["2024-04-25",20.88,21.04,19.98,20.98,314700.0],["2024-04-26",21.08,22.3,21.08,21.48,359100.0],["2024-04-29",21.81,22.47,21.67,21.72,357100.0],["2024-04-30",21.06,21.16,20.37,20.93,461400.0],["2024-05-01",20.98,21.65,20.35,20.49,303800.0],["2024-05-02",21.2,21.75,20.56,21.45,362300.0],["2024-05-03",22.47,23.98,21.92,22.41,447900.0],["2024-05-06",22.65,22.89,22.21,22.69,339800.0],["2024-05-07",22.79,23.03,22.23,22.24,381400.0],["2024-05-08",23.8,28.93,23.76,26.94,1555600.0],["2024-05-09",27.0,28.4,26.09,27.96,480500.0],["2024-05-10",28.68,28.88,27.02,27.62,601000.0],["2024-05-13",27.96,29.66,27.96,28.56,936700.0],["2024-05-14",29.86,31.14,29.81,29.98,836600.0],["2024-05-15",30.66,30.96,27.68,28.05,670100.0],["2024-05-16",28.04,28.04,26.25,27.4,599200.0],["2024-05-17",27.24,27.72,26.87,27.35,365000.0],["2024-05-20",27.52,28.32,26.89,27.94,490000.0],["2024-05-21",27.54,30.38,27.08,29.7,800800.0],["2024-05-22",29.28,31.87,29.25,31.61,546300.0],["2024-05-23",31.49,33.1,30.72,32.23,709200.0],["2024-05-24",32.38,34.8,32.13,33.96,595100.0],["2024-05-28",34.71,35.09,33.73,34.69,880500.0],["2024-05-29",33.14,34.53,32.76,34.15,515900.0],["2024-05-30",34.64,36.49,34.11,36.38,364300.0],["2024-05-31",36.74,36.9,35.19,36.52,503200.0],["2024-06-03",37.62,37.77,36.38,36.55,486800.0],["2024-06-04",34.9,35.62,34.1,34.69,345900.0],["2024-06-05",35.22,36.26,34.8,36.1,234400.0],["2024-06-06",35.9,36.04,35.01,35.52,383900.0],["2024-06-07",34.25,34.95,32.78,33.46,570600.0],["2024-06-10",33.05,34.97,33.02,34.51,342500.0],["2024-06-11",34.09,34.8,33.01,34.66,229500.0],["2024-06-12",36.62,37.13,34.87,35.55,430900.0],["2024-06-13",35.37,35.51,33.55,34.55,282800.0],["2024-06-14",34.03,34.43,32.95,32.98,274300.0],["2024-06-17",32.87,33.49,32.42,32.66,357300.0],["2024-06-18",32.49,33.68,32.32,33.38,314500.0],["2024-06-20",32.88,33.57,32.3,33.37,318200.0],["2024-06-21",33.06,33.07,31.8,31.98,595100.0],["2024-06-24",31.96,32.41,31.16,31.86,357600.0],["2024-06-25",31.55,32.09,30.86,31.46,350800.0],["2024-06-26",31.2,31.78,30.44,30.73,234800.0],["2024-06-27",30.69,31.08,30.02,30.73,399900.0],["2024-06-28",30.96,31.08,28.41,28.81,1226000.0],["2024-07-01",29.13,29.13,25.99,26.0,477100.0],["2024-07-02",26.0,26.99,25.77,26.9,624500.0],["2024-07-03",27.08,28.24,26.66,27.14,364800.0],["2024-07-05",27.16,27.37,26.22,27.29,344500.0],["2024-07-08",27.78,28.86,26.11,26.33,524200.0],["2024-07-09",25.87,26.16,24.5,25.8,716100.0],["2024-07-10",26.06,27.3,25.2,27.1,411900.0],["2024-07-11",28.87,32.29,28.87,31.57,821300.0],["2024-07-12",32.08,33.85,31.79,33.31,524200.0],["2024-07-15",32.67,32.67,30.5,31.17,529900.0],["2024-07-16",31.51,33.66,30.39,33.59,572000.0],["2024-07-17",33.0,34.0,31.81,32.63,454900.0],["2024-07-18",32.76,33.83,31.59,32.01,479200.0],["2024-07-19",32.03,32.65,31.36,31.51,2165900.0],["2024-07-22",33.32,33.32,31.23,32.81,445500.0],["2024-07-23",32.26,32.7,31.52,32.34,513900.0],["2024-07-24",32.51,33.44,31.45,31.5,361800.0],["2024-07-25",31.31,33.03,30.95,32.31,409000.0],["2024-07-26",33.24,34.65,30.85,30.89,521800.0],["2024-07-29",30.85,31.91,30.23,30.98,364400.0],["2024-07-30",31.02,32.17,30.5,30.81,362900.0],["2024-07-31",31.18,33.0,30.74,31.57,461400.0],["2024-08-01",31.86,33.04,28.72,29.05,469400.0],["2024-08-02",27.93,28.42,26.6,27.41,519300.0],["2024-08-05",25.41,27.81,24.99,26.85,780200.0],["2024-08-06",26.62,30.0,24.75,28.73,919900.0],["2024-08-07",29.54,30.96,27.79,27.92,488800.0],["2024-08-08",28.27,29.41,27.12,28.95,382200.0],["2024-08-09",29.11,29.11,26.42,26.72,316700.0],["2024-08-12",26.65,27.39,26.12,26.68,471800.0],["2024-08-13",27.32,28.47,27.23,28.46,216300.0],["2024-08-14",28.23,28.26,26.35,27.1,345300.0],["2024-08-15",27.66,28.61,27.45,28.0,412000.0],["2024-08-16",27.86,28.63,27.55,27.85,260200.0],["2024-08-19",27.99,29.37,27.99,29.26,309200.0],["2024-08-20",29.17,29.37,27.27,27.79,228900.0],["2024-08-21",28.02,28.52,27.53,28.21,171800.0],["2024-08-22",28.22,28.54,27.24,27.55,145800.0],["2024-08-23",27.83,29.72,27.63,29.68,224500.0],["2024-08-26",30.05,30.5,29.68,30.09,226500.0],["2024-08-27",30.23,30.35,29.32,29.62,181600.0],["2024-08-28",29.45,29.88,28.63,28.99,144500.0],["2024-08-29",29.39,30.36,28.87,29.98,198500.0],["2024-08-30",30.26,30.71,29.63,30.45,188800.0],["2024-09-03",30.23,30.5,28.39,29.52,326400.0],["2024-09-04",28.26,29.53,28.11,29.29,236100.0],["2024-09-05",30.11,31.96,30.05,31.64,276000.0],["2024-09-06",31.44,31.55,28.19,29.41,341000.0],["2024-09-09",29.65,30.39,29.22,30.09,283000.0],["2024-09-10",30.09,30.8,28.59,30.59,321900.0],["2024-09-11",31.22,34.33,31.04,33.26,483700.0],["2024-09-12",33.26,33.87,31.9,33.23,238700.0],["2024-09-13",33.95,34.52,33.43,34.28,219800.0],["2024-09-16",34.38,34.96,33.54,34.78,419700.0],["2024-09-17",35.01,36.94,34.83,36.25,275300.0],["2024-09-18",36.11,38.34,35.41,36.3,319900.0],["2024-09-19",37.64,37.64,35.63,35.74,297100.0],["2024-09-20",35.42,37.21,34.85,36.07,571400.0],["2024-09-23",38.7,38.86,36.88,37.79,356700.0],["2024-09-24",38.03,38.56,37.17,37.75,421000.0],["2024-09-25",37.61,37.61,36.3,36.39,224900.0],["2024-09-26",37.53,39.06,36.59,38.78,260800.0],["2024-09-27",39.0,39.68,38.23,38.6,231500.0],["2024-09-30",38.39,38.71,37.63,37.94,237200.0],["2024-10-01",37.79,37.79,36.47,37.31,242300.0],["2024-10-02",37.25,37.44,36.28,36.7,298300.0],["2024-10-03",35.85,36.21,34.26,34.3,352500.0],["2024-10-04",34.95,35.15,34.12,34.68,229000.0],["2024-10-07",34.47,35.0,34.28,34.84,172500.0],["2024-10-08",34.45,34.52,33.48,33.54,128100.0],["2024-10-09",33.58,35.1,33.58,34.9,257100.0],["2024-10-10",34.35,34.5,33.01,33.22,140000.0],["2024-10-11",33.07,35.16,33.07,34.8,204300.0],["2024-10-14",34.79,35.0,34.32,34.94,184500.0],["2024-10-15",34.25,34.25,31.83,33.3,385800.0],["2024-10-16",34.17,35.26,33.91,34.81,1011200.0],["2024-10-17",34.64,34.64,30.17,30.9,799800.0],["2024-10-18",31.44,32.27,30.6,31.85,708900.0],["2024-10-21",31.29,32.29,30.72,30.74,256400.0],["2024-10-22",30.91,31.23,29.93,29.98,369000.0],["2024-10-23",29.84,30.88,29.55,30.78,328600.0],["2024-10-24",31.53,31.91,30.71,31.56,329700.0],["2024-10-25",31.84,32.13,30.22,30.51,222000.0],["2024-10-28",31.09,33.1,30.98,31.74,219900.0],["2024-10-29",30.93,30.96,29.75,30.16,319900.0],["2024-10-30",29.95,31.13,29.92,29.99,232400.0],["2024-10-31",30.0,31.5,29.76,30.77,260100.0],["2024-11-01",31.34,32.67,30.77,32.33,346200.0],["2024-11-04",32.76,34.26,32.76,33.48,552600.0],["2024-11-05",33.19,35.52,32.91,35.4,334600.0],["2024-11-06",33.25,33.35,29.01,32.15,902700.0],["2024-11-07",32.01,33.3,30.94,31.64,610000.0],["2024-11-08",32.0,32.0,25.5,26.48,1048800.0],["2024-11-11",27.45,28.66,26.99,28.6,649800.0],["2024-11-12",27.69,28.9,25.93,26.45,409600.0],["2024-11-13",27.1,28.09,25.77,26.28,379000.0],["2024-11-14",26.41,27.33,25.67,26.78,400800.0],["2024-11-15",27.2,27.2,25.32,25.49,354600.0],["2024-11-18",27.39,28.32,26.65,26.67,386600.0],["2024-11-19",26.37,26.98,26.16,26.53,271000.0],["2024-11-20",26.67,27.16,26.23,26.75,253900.0],["2024-11-21",26.67,27.22,26.03,26.13,292300.0],["2024-11-22",26.15,26.54,25.66,26.37,286100.0],["2024-11-25",27.32,28.49,26.94,27.2,451300.0],["2024-11-26",26.81,27.09,25.9,26.19,317900.0],["2024-11-27",26.92,29.0,26.92,28.53,318100.0],["2024-11-29",28.84,29.57,28.04,28.17,234900.0],["2024-12-02",28.25,29.05,27.9,28.71,336600.0],["2024-12-03",28.48,28.78,27.61,28.13,374300.0],["2024-12-04",28.35,28.83,27.63,27.84,295600.0],["2024-12-05",27.97,28.54,27.18,27.3,240800.0],["2024-12-06",27.83,27.93,27.09,27.78,178400.0],["2024-12-09",27.87,28.65,27.09,27.17,344700.0],["2024-12-10",26.87,27.57,26.0,26.59,331300.0],["2024-12-11",26.96,27.15,25.88,25.91,326100.0],["2024-12-12",25.76,26.05,25.07,25.16,298800.0],["2024-12-13",25.09,25.42,24.53,25.0,225000.0],["2024-12-16",24.72,25.35,24.1,24.31,295500.0],["2024-12-17",24.0,24.57,23.75,23.92,319500.0],["2024-12-18",23.99,25.2,22.49,22.9,308400.0],["2024-12-19",23.28,23.28,21.89,22.1,376000.0],["2024-12-20",21.79,22.98,21.76,22.35,560500.0],["2024-12-23",22.35,22.97,22.15,22.85,243700.0],["2024-12-24",22.99,23.54,22.5,23.53,148800.0],["2024-12-26",23.22,23.94,22.9,23.47,213100.0],["2024-12-27",23.18,23.61,22.69,23.18,376400.0],["2024-12-30",22.87,23.23,22.44,22.97,347700.0],["2024-12-31",23.18,23.6,23.09,23.48,375000.0],["2025-01-02",23.95,25.38,23.95,25.14,329900.0],["2025-01-03",25.56,27.58,25.44,27.51,415300.0],["2025-01-06",28.05,28.87,27.84,27.91,282100.0],["2025-01-07",28.2,28.59,27.34,28.17,228100.0],["2025-01-08",27.62,27.73,26.46,27.1,193600.0],["2025-01-10",26.69,26.72,25.3,25.67,226200.0],["2025-01-13",25.42,25.42,23.53,24.19,531600.0],["2025-01-14",24.64,25.1,23.46,23.94,298200.0],["2025-01-15",24.3,24.98,23.27,23.35,476500.0],["2025-01-16",23.44,24.96,23.41,24.69,383900.0],["2025-01-17",25.23,25.3,22.56,23.05,2116900.0],["2025-01-21",23.42,24.28,22.99,24.2,410400.0],["2025-01-22",24.2,24.2,22.7,23.05,325400.0],["2025-01-23",22.92,23.12,22.18,22.67,561500.0],["2025-01-24",22.52,23.0,22.46,22.65,264000.0],["2025-01-27",22.34,22.63,21.27,22.0,338000.0],["2025-01-28",22.37,22.37,21.38,21.49,238300.0],["2025-01-29",21.9,22.28,21.48,22.02,272600.0],["2025-01-30",22.49,22.72,22.13,22.5,165600.0],["2025-01-31",22.68,22.99,22.2,22.63,244100.0],["2025-02-03",21.28,22.0,20.53,20.87,479900.0],["2025-02-04",20.78,21.3,20.39,20.48,385600.0],["2025-02-05",20.43,21.11,20.14,20.19,199200.0],["2025-02-06",20.62,21.59,20.58,21.11,229800.0],["2025-02-07",20.96,21.25,20.29,20.73,275500.0],["2025-02-10",20.85,21.22,20.45,20.67,307400.0],["2025-02-11",20.2,20.52,19.88,19.93,192200.0],["2025-02-12",19.38,19.76,19.0,19.07,275400.0],["2025-02-13",19.29,19.39,18.91,19.08,387600.0],["2025-02-14",19.48,19.83,18.99,19.62,274200.0],["2025-02-18",19.45,19.45,18.65,19.06,958800.0],["2025-02-19",19.2,19.66,18.87,19.04,398300.0],["2025-02-20",19.15,19.85,18.97,19.59,353200.0],["2025-02-21",20.0,20.22,18.61,18.69,243200.0],["2025-02-24",18.77,18.99,18.01,18.3,365300.0],["2025-02-25",18.39,18.54,17.88,18.39,254500.0],["2025-02-26",18.37,19.33,18.19,18.25,412700.0],["2025-02-27",18.09,18.43,17.83,18.33,761900.0],["2025-02-28",16.29,16.49,11.78,11.8,3509600.0],["2025-03-03",12.05,12.15,10.4,10.56,2080300.0],["2025-03-04",10.04,10.34,9.39,9.59,2144400.0],["2025-03-05",9.76,10.15,9.54,9.93,1760800.0],["2025-03-06",9.68,9.74,9.04,9.29,1101800.0],["2025-03-07",10.11,11.38,10.04,11.09,1991400.0],["2025-03-10",10.89,11.31,10.05,10.34,1213800.0],["2025-03-11",10.46,10.68,9.93,10.32,788900.0],["2025-03-12",10.53,10.6,10.02,10.56,749300.0],["2025-03-13",10.39,10.72,9.73,10.0,814300.0],["2025-03-14",10.15,10.58,10.0,10.54,894400.0],["2025-03-17",10.4,11.86,10.4,11.56,720500.0],["2025-03-18",11.39,12.46,11.25,12.04,797900.0],["2025-03-19",11.92,13.16,11.8,12.9,1047200.0],["2025-03-20",12.77,13.67,12.45,12.79,1064900.0],["2025-03-21",12.6,13.66,12.53,13.41,1217800.0],["2025-03-24",13.69,13.74,12.88,12.91,895000.0],["2025-03-25",12.98,13.34,12.66,12.77,534400.0],["2025-03-26",12.81,13.19,12.07,12.34,317900.0],["2025-03-27",12.25,12.49,12.1,12.3,317400.0],["2025-03-28",12.32,12.75,12.15,12.36,623200.0],["2025-03-31",11.98,12.36,11.82,12.08,694400.0],["2025-04-01",12.11,12.41,11.74,12.02,619900.0],["2025-04-02",11.81,12.23,11.77,12.18,369600.0],["2025-04-03",11.48,11.77,10.96,11.23,467000.0],["2025-04-04",10.75,10.85,10.04,10.82,715700.0],["2025-04-07",10.04,11.15,9.9,10.1,679600.0],["2025-04-08",10.62,10.75,9.14,9.28,861200.0],["2025-04-09",9.04,11.15,9.0,10.81,794600.0],["2025-04-10",10.5,10.77,9.74,10.22,683700.0],["2025-04-11",10.19,10.19,9.55,9.99,374900.0],["2025-04-14",10.26,10.4,9.85,10.09,411000.0],["2025-04-15",9.73,10.03,9.51,9.58,517200.0],["2025-04-16",9.55,10.62,9.5,10.19,1196100.0],["2025-04-17",10.08,10.47,9.63,9.95,2691600.0],["2025-04-21",9.69,9.69,8.49,8.66,789500.0],["2025-04-22",8.72,9.79,8.67,9.68,889000.0],["2025-04-23",10.14,10.49,9.36,9.41,843400.0],["2025-04-24",9.45,10.09,9.41,10.06,542600.0],["2025-04-25",10.06,10.9,9.99,10.75,622000.0],["2025-04-28",10.65,10.93,10.41,10.72,422900.0],["2025-04-29",10.8,11.09,10.55,10.86,435000.0],["2025-04-30",10.42,10.63,10.16,10.63,533300.0],["2025-05-01",10.85,11.55,10.85,11.06,546300.0],["2025-05-02",11.31,12.06,11.21,12.0,881800.0],["2025-05-05",11.83,12.08,11.48,11.63,592900.0],["2025-05-06",14.0,15.59,12.92,13.0,2133800.0],["2025-05-07",12.87,13.56,12.37,12.67,730200.0],["2025-05-08",12.94,13.5,12.51,13.19,648500.0],["2025-05-09",13.21,13.82,13.14,13.36,473800.0],["2025-05-12",14.01,14.85,13.69,14.55,890900.0],["2025-05-13",14.68,15.6,14.53,14.57,1072200.0],["2025-05-14",14.31,14.73,13.96,14.21,401400.0],["2025-05-15",13.97,14.91,13.62,14.76,404400.0],["2025-05-16",14.74,15.15,14.5,14.96,449500.0],["2025-05-19",14.48,14.95,14.26,14.68,381900.0],["2025-05-20",14.68,15.27,14.5,14.66,392200.0],["2025-05-21",14.35,14.75,14.14,14.16,376900.0],["2025-05-22",13.75,13.77,12.95,13.65,567300.0],["2025-05-23",13.34,13.82,13.34,13.65,247800.0],["2025-05-27",13.98,14.33,13.54,14.19,341900.0],["2025-05-28",14.28,14.44,13.72,14.06,354300.0],["2025-05-29",14.37,14.47,13.82,14.36,614200.0],["2025-05-30",14.22,14.31,13.76,13.78,552500.0],["2025-06-02",13.6,13.83,12.96,13.53,384000.0],["2025-06-03",13.7,15.42,13.36,15.33,675600.0],["2025-06-04",15.3,15.43,14.68,14.83,315700.0],["2025-06-05",14.78,15.13,14.58,14.85,235800.0],["2025-06-06",15.33,15.73,15.03,15.51,415200.0],["2025-06-09",15.96,16.38,15.64,15.97,439700.0],["2025-06-10",16.1,16.27,15.29,15.63,389400.0],["2025-06-11",15.86,16.09,15.52,15.87,333100.0],["2025-06-12",15.41,16.2,15.4,16.01,208500.0],["2025-06-13",15.65,16.11,15.45,15.85,361200.0],["2025-06-16",16.29,16.9,16.16,16.53,450500.0],["2025-06-17",16.07,16.56,15.64,16.05,388200.0],["2025-06-18",16.09,16.62,15.94,16.1,431100.0],["2025-06-20",16.16,16.26,14.98,15.0,1189300.0],["2025-06-23",14.73,15.04,14.08,14.37,606000.0],["2025-06-24",14.88,15.31,14.47,14.89,459900.0],["2025-06-25",14.92,15.15,14.43,14.81,418700.0],["2025-06-26",15.07,15.99,14.99,15.56,359900.0],["2025-06-27",15.67,15.67,14.68,15.16,664000.0],["2025-06-30",15.28,15.46,14.88,15.19,374300.0],["2025-07-01",15.06,16.56,15.01,15.92,403200.0],["2025-07-02",16.02,16.89,16.02,16.27,406800.0],["2025-07-03",16.42,17.0,16.29,16.81,255300.0],["2025-07-07",16.61,16.9,15.99,16.07,401500.0],["2025-07-08",16.07,16.61,15.81,16.48,874700.0],["2025-07-09",16.76,16.76,16.0,16.44,382000.0],["2025-07-10",16.46,17.82,16.28,17.76,551800.0],["2025-07-11",17.43,18.65,17.11,17.96,1565200.0],["2025-07-14",18.0,18.85,17.64,18.58,987400.0],["2025-07-15",18.98,19.87,17.97,18.34,1018600.0],["2025-07-16",18.01,18.49,17.31,18.3,1388200.0],["2025-07-17",18.21,18.5,17.81,18.36,990000.0],["2025-07-18",18.44,18.67,18.07,18.21,2860200.0],["2025-07-21",18.67,18.81,17.8,17.83,558800.0],["2025-07-22",18.0,19.72,17.93,19.24,958800.0],["2025-07-23",19.52,19.68,18.96,19.61,441700.0],["2025-07-24",19.56,19.59,18.67,18.78,382600.0],["2025-07-25",18.82,18.98,18.04,18.12,450800.0],["2025-07-28",18.14,18.14,17.74,17.91,351100.0],["2025-07-29",17.95,18.17,17.42,17.88,775100.0],["2025-07-30",18.13,18.29,16.39,16.71,642500.0],["2025-07-31",16.71,17.33,16.61,16.92,485500.0],["2025-08-01",16.5,16.5,15.52,15.87,625000.0],["2025-08-04",16.08,16.78,15.9,16.7,670200.0],["2025-08-05",21.65,25.07,20.79,24.88,3224600.0],["2025-08-06",24.89,24.96,19.89,20.37,1633700.0],["2025-08-07",20.69,21.65,19.84,20.01,663000.0],["2025-08-08",20.15,20.53,19.59,20.11,624700.0],["2025-08-11",20.29,20.73,19.13,19.58,440500.0],["2025-08-12",19.72,20.03,19.26,19.68,514100.0],["2025-08-13",20.0,21.06,19.87,20.66,746600.0],["2025-08-14",20.01,20.64,19.79,20.4,543900.0],["2025-08-15",20.8,22.41,20.07,21.43,657400.0],["2025-08-18",22.15,22.89,21.89,22.77,645700.0],["2025-08-19",22.92,22.99,22.2,22.5,453500.0],["2025-08-20",22.46,22.96,22.18,22.64,1258600.0],["2025-08-21",22.33,22.98,22.04,22.72,348000.0],["2025-08-22",23.08,24.52,22.6,24.36,787400.0],["2025-08-25",24.21,25.04,23.81,24.78,519500.0],["2025-08-26",24.78,25.6,24.67,25.1,501700.0],["2025-08-27",24.9,25.53,24.41,24.54,601800.0],["2025-08-28",24.76,25.43,24.41,25.29,469000.0],["2025-08-29",25.41,25.9,24.98,25.43,430300.0],["2025-09-02",26.43,26.73,24.88,25.46,642800.0],["2025-09-03",25.39,26.08,25.37,25.65,527400.0],["2025-09-04",25.61,26.04,25.46,26.0,356800.0],["2025-09-05",26.38,26.68,25.23,25.93,474500.0],["2025-09-08",25.92,26.0,23.77,24.27,675100.0],["2025-09-09",28.54,28.63,24.67,24.87,765200.0],["2025-09-10",26.05,28.46,26.05,28.02,1219500.0],["2025-09-11",27.64,28.15,26.91,27.33,670900.0],["2025-09-12",27.07,27.85,26.84,27.39,736800.0],["2025-09-15",28.0,29.22,27.71,28.8,700800.0],["2025-09-16",28.61,29.46,28.16,28.37,561600.0],["2025-09-17",28.37,30.05,28.37,29.04,579200.0],["2025-09-18",29.13,31.4,28.84,31.27,724000.0],["2025-09-19",31.65,32.54,30.24,30.81,1460300.0],["2025-09-22",30.81,32.58,30.35,32.15,618000.0],["2025-09-23",32.62,33.74,31.45,31.48,830900.0],["2025-09-24",31.94,32.68,31.25,31.61,549500.0],["2025-09-25",32.61,35.31,32.61,34.84,1394900.0],["2025-09-26",34.5,35.49,34.23,34.79,723500.0],["2025-09-29",35.15,35.71,33.66,34.16,673200.0],["2025-09-30",34.16,34.38,32.75,33.58,881400.0],["2025-10-01",33.73,38.0,33.59,37.54,906700.0],["2025-10-02",37.02,37.97,36.23,36.34,895600.0],["2025-10-03",36.27,37.63,36.1,37.33,589900.0],["2025-10-06",38.05,39.3,37.6,38.25,556100.0],["2025-10-07",39.35,39.7,37.76,38.85,556600.0],["2025-10-08",39.23,39.83,38.53,38.59,777100.0],["2025-10-09",38.56,40.88,38.03,39.53,586400.0],["2025-10-10",39.65,40.68,37.98,38.18,662100.0],["2025-10-13",41.0,44.93,40.2,41.71,923800.0],["2025-10-14",40.5,42.9,40.05,41.54,454300.0],["2025-10-15",44.14,44.36,41.82,43.23,1063400.0],["2025-10-16",43.23,44.59,41.93,42.61,906800.0],["2025-10-17",41.37,42.12,39.71,39.93,1642100.0],["2025-10-20",40.85,42.21,40.37,40.57,573700.0],["2025-10-21",38.69,39.73,37.19,38.11,827300.0],["2025-10-22",37.85,39.0,37.28,38.32,724700.0],["2025-10-23",38.34,40.0,37.85,39.65,425800.0],["2025-10-24",41.0,42.62,40.77,42.47,482800.0],["2025-10-27",42.5,42.83,41.15,41.55,324200.0],["2025-10-28",41.54,42.07,40.52,40.8,286600.0],["2025-10-29",40.98,41.69,39.31,39.55,446200.0],["2025-10-30",39.0,39.9,38.6,38.97,391400.0],["2025-10-31",39.38,40.05,38.5,39.52,379800.0],["2025-11-03",39.62,40.73,38.23,40.0,449100.0],["2025-11-04",36.6,38.78,34.19,36.28,1448600.0],["2025-11-05",36.3,37.75,35.02,37.44,841700.0],["2025-11-06",37.39,37.97,35.95,36.6,472200.0],["2025-11-07",35.29,36.23,33.42,35.27,744200.0],["2025-11-10",36.7,36.96,35.18,35.91,432900.0],["2025-11-11",35.43,36.12,34.31,35.09,320000.0],["2025-11-12",35.18,35.37,32.95,33.72,559500.0],["2025-11-13",33.29,33.94,31.45,31.52,553200.0],["2025-11-14",31.49,33.23,30.6,32.16,757000.0],["2025-11-17",31.91,32.01,30.59,31.08,395500.0],["2025-11-18",30.49,31.8,30.01,31.14,541000.0],["2025-11-19",31.09,32.24,30.62,31.03,421300.0],["2025-11-20",32.5,32.79,30.24,30.52,430400.0],["2025-11-21",30.49,31.75,29.75,31.44,500800.0],["2025-11-24",31.85,32.89,31.3,32.55,340800.0],["2025-11-25",32.75,33.64,31.84,33.27,272400.0],["2025-11-26",33.6,34.72,33.39,34.65,616400.0],["2025-11-28",34.66,34.8,34.1,34.71,161100.0],["2025-12-01",34.09,35.22,33.5,34.95,439600.0],["2025-12-02",35.49,36.4,34.57,35.07,632900.0],["2025-12-03",35.28,35.36,33.79,34.98,637900.0],["2025-12-04",35.02,36.02,34.0,34.06,429600.0],["2025-12-05",33.91,33.96,32.5,33.25,559000.0],["2025-12-08",33.57,33.57,32.36,32.5,387000.0],["2025-12-09",32.22,33.0,31.84,32.3,572100.0],["2025-12-10",32.16,32.42,31.16,31.66,468900.0],["2025-12-11",31.31,32.32,30.69,32.11,594500.0],["2025-12-12",32.02,32.16,29.78,30.06,438600.0],["2025-12-15",30.48,30.79,29.26,29.65,609900.0],["2025-12-16",29.34,29.82,28.69,29.6,617700.0],["2025-12-17",29.81,30.6,29.05,29.13,436000.0],["2025-12-18",30.11,30.51,29.05,29.57,662900.0],["2025-12-19",29.51,30.25,29.29,29.62,848700.0],["2025-12-22",30.01,31.11,29.67,30.84,471300.0],["2025-12-23",30.58,30.59,29.77,30.33,260300.0],["2025-12-24",29.85,30.42,29.52,30.34,210000.0],["2025-12-26",30.31,30.34,29.72,30.18,177500.0],["2025-12-29",29.83,30.9,29.83,30.07,258100.0],["2025-12-30",30.24,30.66,29.35,29.41,274000.0],["2025-12-31",29.5,29.5,28.72,29.29,480600.0],["2026-01-02",29.97,31.12,29.66,30.67,314700.0],["2026-01-05",30.95,31.04,29.74,30.92,309200.0],["2026-01-06",30.92,30.92,29.51,30.46,590000.0],["2026-01-07",30.29,30.29,29.06,29.26,472300.0],["2026-01-08",29.22,30.1,28.99,29.28,429000.0],["2026-01-09",29.81,30.68,29.66,30.29,315300.0],["2026-01-12",30.43,31.82,30.27,31.07,373600.0],["2026-01-13",31.62,31.8,31.02,31.58,303700.0],["2026-01-14",30.83,31.26,30.07,30.64,735200.0],["2026-01-15",30.78,31.71,30.35,31.32,468300.0],["2026-01-16",31.58,33.82,31.06,33.14,1887400.0],["2026-01-20",32.23,32.6,30.69,31.16,652000.0],["2026-01-21",31.71,32.56,30.89,31.9,666000.0],["2026-01-22",32.34,33.29,32.13,32.72,525500.0],["2026-01-23",33.47,33.85,32.21,32.51,431600.0],["2026-01-26",32.36,32.72,31.86,31.87,288700.0],["2026-01-27",32.07,33.83,31.86,33.02,432100.0],["2026-01-28",33.83,34.01,32.71,33.31,407400.0],["2026-01-29",33.49,33.7,31.64,32.37,445200.0],["2026-01-30",31.9,33.21,30.94,31.34,446000.0],["2026-02-02",30.88,31.54,29.93,30.57,375800.0],["2026-02-03",31.21,32.14,30.12,31.44,383400.0],["2026-02-04",31.92,32.76,29.0,30.03,315800.0],["2026-02-05",29.25,29.56,26.29,26.63,752700.0],["2026-02-06",27.81,31.54,27.43,30.92,903700.0],["2026-02-09",31.16,32.76,30.39,32.36,555600.0],["2026-02-10",32.03,33.85,31.41,32.75,436800.0],["2026-02-11",33.43,33.73,31.32,33.69,556000.0],["2026-02-12",34.02,34.12,33.0,33.29,387200.0],["2026-02-13",33.45,34.15,32.19,32.68,434700.0],["2026-02-17",32.71,33.06,31.15,32.49,489500.0],["2026-02-18",32.6,33.9,32.47,32.93,355500.0],["2026-02-19",32.81,34.0,32.34,33.95,315800.0],["2026-02-20",33.7,34.57,32.96,33.73,458000.0],["2026-02-23",33.49,33.85,32.0,32.88,295300.0],["2026-02-24",32.75,33.74,31.75,33.24,368700.0],["2026-02-25",33.47,33.6,32.67,32.86,332100.0],["2026-02-26",32.3,32.3,30.66,31.87,438100.0],["2026-02-27",31.13,31.28,29.57,30.46,483800.0],["2026-03-02",29.27,31.35,29.21,30.95,462200.0],["2026-03-03",31.0,31.15,26.3,27.9,1175600.0],["2026-03-04",28.73,29.81,28.11,28.15,521000.0],["2026-03-05",27.71,27.91,26.65,27.14,425100.0],["2026-03-06",26.24,26.61,25.65,25.7,559500.0],["2026-03-09",25.11,26.58,24.51,26.24,401900.0],["2026-03-10",26.23,26.88,25.81,26.36,474900.0],["2026-03-11",26.51,26.9,25.8,25.82,620000.0],["2026-03-12",25.31,26.97,25.13,26.28,490800.0],["2026-03-13",26.26,26.54,24.67,24.71,655400.0],["2026-03-16",25.35,25.85,24.77,25.59,417700.0],["2026-03-17",25.93,26.3,25.49,26.12,289300.0],["2026-03-18",26.08,26.77,25.52,26.68,443200.0],["2026-03-19",25.97,27.25,25.36,26.83,338300.0],["2026-03-20",26.86,27.75,25.83,26.66,1313700.0],["2026-03-23",26.99,28.0,26.99,27.72,542400.0],["2026-03-24",27.53,28.6,27.43,28.32,335600.0],["2026-03-25",28.87,29.05,27.62,28.77,654200.0],["2026-03-26",28.4,29.12,27.04,27.25,550400.0],["2026-03-27",27.17,27.57,26.37,26.75,654300.0],["2026-03-30",27.49,27.49,24.7,24.77,514000.0],["2026-03-31",25.18,25.62,24.03,25.5,952600.0],["2026-04-01",24.84,25.7,23.65,24.67,780000.0],["2026-04-02",23.87,25.05,23.2,24.59,755000.0],["2026-04-06",24.51,24.78,23.75,24.0,465400.0],["2026-04-07",24.07,24.49,23.23,24.01,769700.0],["2026-04-08",25.32,25.8,24.55,25.26,880400.0],["2026-04-09",25.12,26.31,25.12,26.0,440200.0],["2026-04-10",26.08,27.25,25.74,26.4,518300.0],["2026-04-13",26.13,26.34,24.68,24.82,451200.0],["2026-04-14",25.54,26.1,25.06,25.81,564700.0],["2026-04-15",25.64,26.0,25.19,25.62,355100.0],["2026-04-16",25.75,25.76,24.63,25.01,475500.0],["2026-04-17",25.59,26.17,25.41,25.87,437600.0],["2026-04-20",25.64,27.0,25.49,26.91,400400.0],["2026-04-21",26.91,27.86,26.53,26.75,511200.0],["2026-04-22",27.53,28.81,27.09,27.54,415500.0],["2026-04-23",27.81,28.25,26.67,27.76,551300.0],["2026-04-24",27.88,28.14,27.44,27.92,450200.0],["2026-04-27",28.16,28.82,27.49,27.91,408400.0],["2026-04-28",27.5,27.9,26.86,27.74,323400.0],["2026-04-29",27.78,27.78,26.81,27.29,331500.0],["2026-04-30",27.64,29.62,27.13,29.59,484600.0],["2026-05-01",29.56,31.51,29.5,31.36,607400.0],["2026-05-04",31.31,32.32,31.0,31.48,558000.0],["2026-05-05",29.72,33.0,29.51,30.77,882800.0],["2026-05-06",30.97,32.74,29.87,31.55,648600.0],["2026-05-07",31.57,31.79,29.61,29.69,429100.0],["2026-05-08",30.22,30.74,29.36,29.96,406200.0],["2026-05-11",30.0,30.93,29.93,30.58,359900.0],["2026-05-12",30.01,30.06,28.34,29.23,378200.0],["2026-05-13",29.5,30.21,28.22,28.98,495700.0],["2026-05-14",29.33,33.61,28.44,33.28,1482600.0],["2026-05-15",32.16,34.35,31.73,33.03,1047100.0],["2026-05-18",33.03,33.49,30.48,31.02,620000.0],["2026-05-19",30.72,31.08,27.71,28.93,926100.0],["2026-05-20",29.51,30.1,28.5,29.51,582500.0],["2026-05-21",29.07,30.65,29.07,30.22,405400.0],["2026-05-22",29.81,32.49,29.65,31.77,648100.0],["2026-05-26",33.47,36.39,33.47,35.51,1315700.0],["2026-05-27",35.75,37.14,34.7,35.94,715000.0],["2026-05-28",35.6,36.92,35.27,36.56,457900.0],["2026-05-29",36.59,36.92,34.66,35.98,526400.0],["2026-06-01",35.32,35.33,34.02,34.6,354000.0],["2026-06-02",34.7,36.82,34.03,36.07,467900.0],["2026-06-03",35.35,36.28,32.96,33.33,620000.0],["2026-06-04",32.49,33.24,32.24,32.73,397500.0],["2026-06-05",31.75,31.93,26.32,28.46,1628900.0],["2026-06-08",29.37,29.5,27.54,27.76,721300.0],["2026-06-09",27.92,28.52,25.93,26.93,727400.0],["2026-06-10",26.53,26.92,25.27,25.79,892200.0],["2026-06-11",26.27,27.96,25.92,27.88,434400.0],["2026-06-12",28.07,28.98,27.77,28.06,444900.0],["2026-06-15",28.98,29.39,28.05,28.14,523700.0],["2026-06-16",28.01,28.59,27.05,27.15,623100.0],["2026-06-17",27.71,29.18,26.79,27.29,638400.0],["2026-06-18",27.75,28.69,27.5,28.64,854700.0],["2026-06-22",28.16,29.2,28.13,28.94,541900.0],["2026-06-23",27.5,28.83,27.0,27.77,719000.0],["2026-06-24",27.45,28.43,27.07,27.68,351200.0],["2026-06-25",28.1,28.61,26.96,27.76,570100.0],["2026-06-26",26.81,27.54,26.35,26.82,907200.0],["2026-06-29",26.98,27.33,25.8,26.57,549000.0],["2026-06-30",26.97,27.78,26.75,27.6,435400.0],["2026-07-01",27.1,27.91,25.95,26.53,498700.0],["2026-07-02",26.93,27.56,24.34,25.4,566900.0],["2026-07-06",25.72,27.11,25.6,27.05,482998.581141],["2026-07-07",26.44,26.44,24.85,25.49,465680.262309],["2026-07-08",24.72,25.37,24.63,25.24,499690.130807],["2026-07-09",26.1,26.4,25.3,25.65,416126.18926],["2026-07-10",26.03,26.03,24.88,24.94,278534.789613],["2026-07-13",24.36,24.46,23.64,23.75,484804.537778],["2026-07-14",24.8,25.47,24.49,25,564923.199374],["2026-07-15",25,25.76,24.36,24.68,314043.501822],["2026-07-16",24,24.18,22.83,23.59,599099.314728],["2026-07-17",22.55,23.83,22.46,23.11,683168.551866],["2026-07-20",23.28,23.6443,22.45,22.55,474803.339861],["2026-07-21",22.89,23.528,22.58,23.12,402748.931986],["2026-07-22",22.97,23.82,22.93,23.39,428847.618893],["2026-07-23",23.14,23.893,23.07,23.57,324968.922718],["2026-07-24",23.96,23.96,21.55,21.75,370198.065574],["2026-07-27",22.44,22.44,20.795,21.09,724423.756559],["2026-07-28",20.19,20.7,18.5807,19.66,638927.655955],["2026-07-29",19.79,20.09,18.375,18.51,700045.248545],["2026-07-30",19.71,20.9,19.08,20.66,595135.051735],["2026-07-31",21.44,21.705,20.47,21.07,603011.755082],["2026-08-03",20.67,23.23,20.645,22.73,939553.034869],["2026-08-04",31.93,31.93,27.33,27.94,3002747.807638],["2026-08-05",27.66,27.69,25.36,25.66,788781.279715],["2026-08-06",25.54,27.04,25.35,25.55,837492.302804],["2026-08-07",26.38,26.84,25.4,25.65,496913.59832],["2026-08-10",25.6,25.8311,24.5811,24.69,99649.888829],["2026-08-11",25.87,26.4299,25.29,25.89,427306.43841],["2026-08-12",28.17,28.44,27.04,27.61,507672.224191],["2026-08-13",27.19,28.09,27.13,27.79,423538.884238]]}