{"t":"ANGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",13.88,14.37,13.69,14.23,73000.0],["2011-07-01",14.21,14.33,13.97,14.27,71200.0],["2011-07-05",14.27,14.27,14.05,14.2,46700.0],["2011-07-06",14.21,14.22,14.01,14.13,53100.0],["2011-07-07",14.19,14.52,14.07,14.48,71100.0],["2011-07-08",14.3,14.55,14.26,14.52,48800.0],["2011-07-11",14.37,14.51,14.18,14.29,96400.0],["2011-07-12",14.19,14.19,13.8,14.06,102500.0],["2011-07-13",14.11,14.49,14.11,14.44,84100.0],["2011-07-14",14.44,14.64,14.0,14.01,98700.0],["2011-07-15",14.77,16.0,14.54,15.44,649800.0],["2011-07-18",15.43,15.57,14.41,14.57,295000.0],["2011-07-19",14.71,15.02,14.59,14.92,104600.0],["2011-07-20",14.99,14.99,14.62,14.63,86200.0],["2011-07-21",14.72,15.17,14.65,15.03,88800.0],["2011-07-22",15.08,15.08,14.62,14.71,40800.0],["2011-07-25",14.51,14.71,14.24,14.24,89800.0],["2011-07-26",14.22,14.41,14.01,14.04,105900.0],["2011-07-27",14.0,14.17,13.61,13.64,159500.0],["2011-07-28",13.69,14.07,13.5,14.02,125900.0],["2011-07-29",13.84,14.19,13.64,13.83,165600.0],["2011-08-01",13.94,13.97,13.41,13.56,219200.0],["2011-08-02",13.5,13.64,13.32,13.44,153600.0],["2011-08-03",13.46,13.77,13.33,13.53,237700.0],["2011-08-04",13.22,13.99,13.22,13.6,186200.0],["2011-08-05",13.72,14.24,13.43,13.84,202000.0],["2011-08-08",13.48,14.02,13.05,13.65,327400.0],["2011-08-09",13.92,14.32,13.13,14.3,242300.0],["2011-08-10",13.95,14.05,13.51,13.67,493300.0],["2011-08-11",13.69,14.31,13.58,14.02,214000.0],["2011-08-12",14.05,14.13,13.74,13.92,152700.0],["2011-08-15",14.02,14.16,13.88,14.11,71800.0],["2011-08-16",13.96,14.26,13.87,14.11,87300.0],["2011-08-17",14.19,14.39,13.83,14.05,73200.0],["2011-08-18",14.02,14.07,13.51,13.65,162800.0],["2011-08-19",13.42,13.8,13.35,13.44,71600.0],["2011-08-22",13.74,13.82,13.35,13.39,55800.0],["2011-08-23",13.39,14.19,13.39,14.17,96400.0],["2011-08-24",14.11,14.23,13.78,13.99,71300.0],["2011-08-25",14.07,14.07,13.37,13.45,73400.0],["2011-08-26",13.35,13.73,13.0,13.7,72300.0],["2011-08-29",13.81,14.36,13.8,14.26,53000.0],["2011-08-30",14.16,14.28,13.49,14.17,153500.0],["2011-08-31",14.19,14.43,14.19,14.4,130400.0],["2011-09-01",14.37,14.63,14.18,14.28,96800.0],["2011-09-02",14.04,14.24,13.45,13.53,89500.0],["2011-09-06",13.23,13.65,13.21,13.49,72900.0],["2011-09-07",13.66,13.94,13.5,13.92,121000.0],["2011-09-08",13.96,14.68,13.77,13.92,125700.0],["2011-09-09",13.83,13.83,13.24,13.49,91400.0],["2011-09-12",13.0,13.52,13.0,13.42,75700.0],["2011-09-13",13.43,13.87,13.35,13.8,50200.0],["2011-09-14",13.88,14.23,13.63,14.02,58100.0],["2011-09-15",14.1,14.1,13.75,14.03,62000.0],["2011-09-16",14.14,14.14,13.73,13.92,110800.0],["2011-09-19",13.72,13.72,13.44,13.52,41700.0],["2011-09-20",13.42,13.9,13.26,13.3,81000.0],["2011-09-21",13.31,13.46,13.0,13.01,119500.0],["2011-09-22",12.72,13.19,12.6,12.99,525400.0],["2011-09-23",12.95,13.13,12.7,12.81,643300.0],["2011-09-26",12.63,13.45,12.61,13.4,77500.0],["2011-09-27",13.6,14.3,13.52,13.97,110300.0],["2011-09-28",13.96,14.03,13.43,13.47,103700.0],["2011-09-29",13.74,13.84,13.16,13.5,116300.0],["2011-09-30",13.28,13.53,13.13,13.14,138300.0],["2011-10-03",13.02,13.2,12.85,13.0,274400.0],["2011-10-04",12.97,13.94,12.93,13.88,160700.0],["2011-10-05",13.93,14.14,13.55,13.8,68300.0],["2011-10-06",13.81,14.29,13.71,14.27,141600.0],["2011-10-07",14.37,14.66,13.53,13.91,164900.0],["2011-10-10",14.12,14.48,13.95,14.44,133600.0],["2011-10-11",14.28,14.7,14.21,14.62,127600.0],["2011-10-12",14.66,15.01,14.66,14.94,144000.0],["2011-10-13",14.82,15.19,14.65,15.01,133700.0],["2011-10-14",15.13,15.58,15.02,15.47,95600.0],["2011-10-17",15.39,15.5,14.8,14.83,161100.0],["2011-10-18",14.87,15.62,14.87,15.5,147000.0],["2011-10-19",15.5,15.68,15.1,15.22,92700.0],["2011-10-20",15.19,15.25,14.73,15.07,52800.0],["2011-10-21",15.31,15.47,15.11,15.42,103100.0],["2011-10-24",15.42,15.79,15.27,15.71,481100.0],["2011-10-25",15.54,15.8,15.18,15.26,96900.0],["2011-10-26",15.44,15.8,15.26,15.69,95400.0],["2011-10-27",15.84,16.39,15.71,16.16,221400.0],["2011-10-28",16.14,16.27,15.74,15.91,115800.0],["2011-10-31",15.69,15.81,15.4,15.41,80200.0],["2011-11-01",14.96,15.08,14.51,14.67,204100.0],["2011-11-02",14.84,15.06,14.84,15.0,112300.0],["2011-11-03",15.15,15.17,14.9,15.08,100300.0],["2011-11-04",14.94,15.09,14.94,15.03,62800.0],["2011-11-07",15.03,15.1,14.81,14.91,85800.0],["2011-11-08",14.98,15.45,14.7,15.34,60300.0],["2011-11-09",14.98,15.12,14.54,14.55,94200.0],["2011-11-10",14.71,14.93,14.58,14.71,42600.0],["2011-11-11",14.88,15.24,14.79,15.18,51500.0],["2011-11-14",14.99,14.99,14.21,14.51,160600.0],["2011-11-15",14.44,14.56,14.1,14.41,155000.0],["2011-11-16",14.28,14.46,13.86,13.87,127900.0],["2011-11-17",13.87,14.19,13.77,14.0,88300.0],["2011-11-18",14.03,14.22,13.98,14.2,64200.0],["2011-11-21",13.94,14.12,13.73,13.73,84900.0],["2011-11-22",13.76,14.04,13.72,13.77,45600.0],["2011-11-23",13.63,13.72,13.27,13.27,57700.0],["2011-11-25",13.23,13.84,13.23,13.42,56000.0],["2011-11-28",13.79,14.13,13.59,14.12,90700.0],["2011-11-29",14.08,14.14,13.82,13.92,52100.0],["2011-11-30",14.37,15.17,14.26,15.12,199700.0],["2011-12-01",15.11,15.26,14.79,14.88,97400.0],["2011-12-02",15.03,15.22,14.71,14.8,79500.0],["2011-12-05",15.0,15.03,14.83,15.0,63700.0],["2011-12-06",14.99,15.07,14.8,14.95,63800.0],["2011-12-07",14.95,15.0,14.52,14.94,51800.0],["2011-12-08",14.81,14.85,14.38,14.39,77100.0],["2011-12-09",14.46,14.93,14.32,14.78,67000.0],["2011-12-12",14.6,14.95,14.49,14.92,63900.0],["2011-12-13",15.0,15.06,14.36,14.43,69000.0],["2011-12-14",14.31,14.75,14.28,14.72,108100.0],["2011-12-15",14.88,15.01,14.57,14.78,93500.0],["2011-12-16",14.92,15.01,14.3,14.47,108200.0],["2011-12-19",14.54,14.6,14.15,14.22,74900.0],["2011-12-20",14.48,15.0,14.47,14.98,107300.0],["2011-12-21",14.98,15.12,14.67,15.06,71200.0],["2011-12-22",15.09,15.39,15.09,15.26,55000.0],["2011-12-23",15.29,15.31,14.94,14.98,34200.0],["2011-12-27",14.95,15.1,14.79,15.02,34900.0],["2011-12-28",15.0,15.04,14.65,14.74,44400.0],["2011-12-29",14.81,14.98,14.72,14.91,66900.0],["2011-12-30",14.86,15.23,14.76,14.81,64200.0],["2012-01-03",15.12,15.12,14.04,14.82,72400.0],["2012-01-04",14.7,15.02,14.49,14.51,47000.0],["2012-01-05",14.4,14.8,14.28,14.63,220000.0],["2012-01-06",14.59,14.59,13.4,13.68,339500.0],["2012-01-09",13.77,13.91,13.57,13.63,90400.0],["2012-01-10",13.76,13.8,13.56,13.67,82300.0],["2012-01-11",13.61,13.7,13.57,13.63,71700.0],["2012-01-12",13.62,13.64,13.45,13.54,70000.0],["2012-01-13",13.4,13.51,13.22,13.25,126400.0],["2012-01-17",13.34,13.4,13.25,13.28,131300.0],["2012-01-18",13.28,13.41,13.28,13.35,76100.0],["2012-01-19",13.39,13.4,13.28,13.28,76600.0],["2012-01-20",13.25,13.38,13.22,13.27,125200.0],["2012-01-23",13.21,13.35,13.2,13.27,88800.0],["2012-01-24",13.24,13.67,12.05,13.59,959900.0],["2012-01-25",13.49,14.11,13.43,13.96,118400.0],["2012-01-26",14.01,14.09,13.87,14.06,64000.0],["2012-01-27",14.03,14.32,13.99,14.21,87800.0],["2012-01-30",14.0,14.25,13.91,14.2,50700.0],["2012-01-31",14.8,14.8,12.84,12.96,810500.0],["2012-02-01",12.98,13.33,12.75,13.21,557500.0],["2012-02-02",13.23,13.34,12.79,12.82,501400.0],["2012-02-03",13.0,13.47,12.94,13.24,293600.0],["2012-02-06",13.2,13.34,13.1,13.25,206400.0],["2012-02-07",13.2,13.32,13.14,13.28,225400.0],["2012-02-08",13.37,13.56,12.97,13.06,220800.0],["2012-02-09",13.12,13.21,12.7,12.75,188900.0],["2012-02-10",12.68,12.74,12.48,12.68,221700.0],["2012-02-13",12.79,13.03,12.79,12.94,117700.0],["2012-02-14",13.25,13.35,13.01,13.12,167000.0],["2012-02-15",13.23,13.34,13.06,13.27,221200.0],["2012-02-16",13.32,13.67,13.3,13.48,275800.0],["2012-02-17",13.54,13.54,13.34,13.48,145800.0],["2012-02-21",13.49,13.49,13.22,13.29,135800.0],["2012-02-22",13.33,13.43,13.24,13.26,62600.0],["2012-02-23",13.25,13.38,13.2,13.26,105200.0],["2012-02-24",13.3,13.43,13.27,13.29,83400.0],["2012-02-27",13.21,13.31,13.02,13.18,104800.0],["2012-02-28",13.17,13.32,13.12,13.19,76200.0],["2012-02-29",13.19,13.32,13.0,13.02,147100.0],["2012-03-01",13.09,13.21,12.78,12.79,127700.0],["2012-03-02",12.78,12.81,12.43,12.45,185800.0],["2012-03-05",12.42,12.5,12.2,12.42,221600.0],["2012-03-06",12.32,12.43,12.2,12.22,205200.0],["2012-03-07",12.28,12.39,12.22,12.3,114800.0],["2012-03-08",12.37,12.45,12.19,12.39,94400.0],["2012-03-09",12.39,12.66,12.25,12.44,81400.0],["2012-03-12",12.48,12.49,12.21,12.31,147500.0],["2012-03-13",12.39,12.63,12.26,12.59,98800.0],["2012-03-14",12.55,12.57,12.27,12.35,94200.0],["2012-03-15",12.35,12.5,12.3,12.5,52000.0],["2012-03-16",12.54,12.67,12.29,12.58,134900.0],["2012-03-19",12.59,12.93,12.55,12.86,76700.0],["2012-03-20",12.77,12.77,12.51,12.59,61100.0],["2012-03-21",12.63,12.63,12.5,12.55,47100.0],["2012-03-22",12.47,12.62,12.44,12.51,63000.0],["2012-03-23",12.5,12.5,12.31,12.47,90000.0],["2012-03-26",12.62,12.79,12.53,12.58,111800.0],["2012-03-27",12.62,12.71,12.45,12.47,63900.0],["2012-03-28",12.48,12.49,12.3,12.33,55400.0],["2012-03-29",12.3,12.36,12.24,12.27,46900.0],["2012-03-30",12.37,12.37,12.2,12.25,138400.0],["2012-04-02",12.25,12.43,12.15,12.42,110700.0],["2012-04-03",12.4,12.5,12.21,12.46,243900.0],["2012-04-04",12.38,12.4,12.11,12.26,108600.0],["2012-04-05",11.84,12.03,11.73,11.86,608400.0],["2012-04-09",11.74,11.86,11.55,11.61,223700.0],["2012-04-10",11.62,11.81,11.35,11.71,212900.0],["2012-04-11",11.89,11.89,11.64,11.75,146400.0],["2012-04-12",11.75,12.12,11.72,12.03,190200.0],["2012-04-13",12.05,12.07,11.87,11.87,143300.0],["2012-04-16",11.99,12.12,11.87,11.99,71000.0],["2012-04-17",12.1,12.29,12.04,12.13,145200.0],["2012-04-18",12.09,12.16,11.89,11.98,187300.0],["2012-04-19",12.02,12.16,11.93,12.12,97200.0],["2012-04-20",12.33,12.34,12.06,12.26,169400.0],["2012-04-23",12.06,12.15,12.0,12.12,102500.0],["2012-04-24",12.08,12.29,12.0,12.27,83400.0],["2012-04-25",12.44,12.59,12.32,12.39,74900.0],["2012-04-26",12.35,12.37,12.18,12.33,51800.0],["2012-04-27",12.35,12.49,12.23,12.49,82000.0],["2012-04-30",12.44,12.45,12.32,12.38,73900.0],["2012-05-01",12.36,12.63,12.27,12.34,89000.0],["2012-05-02",12.23,12.37,12.07,12.3,38000.0],["2012-05-03",12.25,12.29,12.12,12.21,52600.0],["2012-05-04",12.12,12.14,12.0,12.0,77500.0],["2012-05-07",12.0,12.14,12.0,12.08,62100.0],["2012-05-08",12.01,12.34,12.01,12.17,83200.0],["2012-05-09",12.05,12.19,12.04,12.1,34800.0],["2012-05-10",12.21,12.34,12.1,12.22,47000.0],["2012-05-11",12.1,12.33,12.1,12.22,61000.0],["2012-05-14",12.16,12.34,12.12,12.28,59000.0],["2012-05-15",12.23,12.44,12.23,12.4,83200.0],["2012-05-16",12.43,12.47,12.3,12.4,88000.0],["2012-05-17",12.3,12.48,12.29,12.3,78200.0],["2012-05-18",12.26,12.41,12.16,12.28,175300.0],["2012-05-21",12.37,12.5,12.27,12.44,78000.0],["2012-05-22",12.42,12.44,12.24,12.34,151100.0],["2012-05-23",12.22,12.39,12.05,12.22,66800.0],["2012-05-24",12.19,12.34,12.1,12.33,56400.0],["2012-05-25",12.35,12.42,12.13,12.2,658700.0],["2012-05-29",12.32,12.32,12.1,12.22,52700.0],["2012-05-30",12.14,12.14,11.94,11.94,48500.0],["2012-05-31",11.99,12.15,11.88,12.04,83200.0],["2012-06-01",11.8,12.14,11.8,11.9,70500.0],["2012-06-04",11.95,12.14,11.83,12.1,43200.0],["2012-06-05",11.99,12.12,11.94,11.97,71500.0],["2012-06-06",12.08,12.41,12.0,12.4,64600.0],["2012-06-07",12.51,12.51,12.23,12.3,63200.0],["2012-06-08",12.25,12.43,12.16,12.4,56100.0],["2012-06-11",12.2,12.55,11.9,11.92,90600.0],["2012-06-12",11.95,12.12,11.9,12.06,64400.0],["2012-06-13",12.08,12.28,11.91,11.96,64800.0],["2012-06-14",11.97,12.18,11.97,12.12,41700.0],["2012-06-15",12.07,12.31,12.03,12.27,107100.0],["2012-06-18",12.16,12.35,12.16,12.2,53400.0],["2012-06-19",12.24,12.44,12.24,12.32,81600.0],["2012-06-20",12.33,12.34,12.17,12.2,51900.0],["2012-06-21",12.23,12.23,11.88,11.94,93900.0],["2012-06-22",12.04,12.12,11.93,12.05,79800.0],["2012-06-25",11.71,12.16,11.71,12.02,92000.0],["2012-06-26",12.06,12.11,11.95,12.03,41200.0],["2012-06-27",12.06,12.29,12.03,12.08,63400.0],["2012-06-28",12.0,12.08,11.89,12.0,57700.0],["2012-06-29",12.2,12.23,11.99,12.01,130200.0],["2012-07-02",12.05,12.08,11.95,12.05,143000.0],["2012-07-03",12.07,12.17,12.05,12.11,69200.0],["2012-07-05",12.09,12.15,12.0,12.01,105400.0],["2012-07-06",11.9,12.07,11.9,11.97,72600.0],["2012-07-09",11.92,12.0,11.86,11.95,61500.0],["2012-07-10",12.02,12.02,11.46,11.5,195100.0],["2012-07-11",11.5,11.72,11.35,11.39,204200.0],["2012-07-12",11.35,11.52,10.97,11.27,1102400.0],["2012-07-13",11.83,12.4,11.67,11.85,380000.0],["2012-07-16",11.75,11.82,11.5,11.6,505100.0],["2012-07-17",11.72,11.83,11.46,11.48,170100.0],["2012-07-18",11.48,11.66,11.35,11.49,224500.0],["2012-07-19",11.57,11.66,11.4,11.42,86800.0],["2012-07-20",11.34,11.38,11.2,11.28,170400.0],["2012-07-23",11.17,11.23,10.89,10.97,222400.0],["2012-07-24",10.97,10.97,10.77,10.86,206300.0],["2012-07-25",10.88,11.05,10.68,10.72,209700.0],["2012-07-26",10.82,10.92,10.35,10.41,268900.0],["2012-07-27",10.47,11.14,10.38,11.03,301300.0],["2012-07-30",11.04,11.25,10.97,11.12,175700.0],["2012-07-31",11.07,11.17,11.0,11.01,84000.0],["2012-08-01",11.03,11.14,10.67,10.68,113000.0],["2012-08-02",10.61,10.66,10.41,10.48,130300.0],["2012-08-03",10.56,10.85,10.46,10.7,99600.0],["2012-08-06",10.53,10.8,10.53,10.66,74100.0],["2012-08-07",10.69,10.78,10.63,10.68,92300.0],["2012-08-08",10.61,10.67,10.58,10.66,50300.0],["2012-08-09",10.63,10.77,10.61,10.72,58900.0],["2012-08-10",10.71,10.74,10.62,10.7,76600.0],["2012-08-13",10.65,10.71,10.56,10.66,78300.0],["2012-08-14",10.68,10.74,10.59,10.65,100100.0],["2012-08-15",10.6,10.7,10.43,10.56,231500.0],["2012-08-16",10.52,10.55,10.4,10.44,210700.0],["2012-08-17",10.41,10.73,10.34,10.63,112000.0],["2012-08-20",10.6,10.75,10.55,10.74,44700.0],["2012-08-21",10.75,10.96,10.74,10.77,94100.0],["2012-08-22",10.73,10.75,10.54,10.62,72900.0],["2012-08-23",10.59,10.86,10.5,10.81,137700.0],["2012-08-24",10.76,11.06,10.76,11.0,115200.0],["2012-08-27",11.02,11.16,10.96,11.12,100700.0],["2012-08-28",11.09,11.18,11.03,11.15,78000.0],["2012-08-29",11.17,11.44,11.07,11.39,132600.0],["2012-08-30",11.32,11.38,11.29,11.31,101800.0],["2012-08-31",11.41,11.59,11.25,11.44,147600.0],["2012-09-04",11.47,11.67,11.33,11.61,117600.0],["2012-09-05",11.68,11.77,11.52,11.71,212000.0],["2012-09-06",11.71,12.26,11.71,12.17,264700.0],["2012-09-07",12.23,12.23,11.97,12.12,144900.0],["2012-09-10",12.08,12.1,11.73,11.94,119100.0],["2012-09-11",11.96,12.06,11.81,11.9,84800.0],["2012-09-12",11.92,12.0,11.85,12.0,50600.0],["2012-09-13",12.02,12.36,11.95,12.24,111200.0],["2012-09-14",12.31,12.42,11.99,12.3,138100.0],["2012-09-17",12.32,12.36,12.13,12.19,90800.0],["2012-09-18",12.2,12.31,12.2,12.29,51000.0],["2012-09-19",12.34,12.35,12.24,12.26,55200.0],["2012-09-20",12.23,12.4,12.22,12.39,56300.0],["2012-09-21",12.52,12.52,12.3,12.33,230400.0],["2012-09-24",12.33,12.59,12.23,12.59,79400.0],["2012-09-25",12.68,12.78,12.49,12.66,128800.0],["2012-09-26",12.68,12.75,12.42,12.49,80400.0],["2012-09-27",12.53,12.64,12.32,12.49,61700.0],["2012-09-28",12.42,12.5,12.2,12.2,105200.0],["2012-10-01",12.29,12.51,12.25,12.42,63600.0],["2012-10-02",12.5,12.61,12.34,12.39,44500.0],["2012-10-03",12.43,12.5,12.26,12.39,53500.0],["2012-10-04",12.39,12.59,12.33,12.49,81100.0],["2012-10-05",12.57,12.91,12.48,12.51,80400.0],["2012-10-08",12.5,12.85,12.35,12.82,177900.0],["2012-10-09",12.0,12.0,10.81,11.41,472000.0],["2012-10-10",11.25,11.42,11.23,11.3,179500.0],["2012-10-11",11.37,11.37,11.11,11.16,151500.0],["2012-10-12",11.14,11.16,10.83,10.84,108800.0],["2012-10-15",10.84,10.9,10.7,10.86,147000.0],["2012-10-16",10.9,10.97,10.7,10.83,107100.0],["2012-10-17",10.85,10.9,10.64,10.74,47800.0],["2012-10-18",10.7,10.76,10.5,10.52,95100.0],["2012-10-19",10.43,10.47,10.29,10.33,82000.0],["2012-10-22",10.28,10.4,10.28,10.35,47800.0],["2012-10-23",10.27,10.45,10.23,10.37,94800.0],["2012-10-24",10.37,10.5,10.28,10.5,88600.0],["2012-10-25",10.6,10.68,10.52,10.66,60100.0],["2012-10-26",10.68,10.8,10.59,10.8,102600.0],["2012-10-31",10.8,10.83,10.68,10.73,68100.0],["2012-11-01",10.77,10.8,10.32,10.42,121000.0],["2012-11-02",10.48,10.5,10.23,10.44,102100.0],["2012-11-05",10.36,10.69,10.33,10.57,53600.0],["2012-11-06",10.63,10.67,10.46,10.53,48000.0],["2012-11-07",10.42,10.42,10.16,10.18,103000.0],["2012-11-08",10.15,10.19,10.06,10.11,52700.0],["2012-11-09",10.04,10.5,10.04,10.43,101100.0],["2012-11-12",10.43,10.56,10.27,10.51,120500.0],["2012-11-13",10.47,10.57,10.29,10.33,59800.0],["2012-11-14",10.33,10.52,10.22,10.26,66500.0],["2012-11-15",10.25,10.47,10.07,10.12,75300.0],["2012-11-16",10.09,10.4,10.0,10.32,95900.0],["2012-11-19",10.32,10.59,10.18,10.53,46300.0],["2012-11-20",10.53,10.53,10.39,10.51,40400.0],["2012-11-21",10.55,10.55,10.42,10.49,21900.0],["2012-11-23",10.54,10.66,10.44,10.59,17700.0],["2012-11-26",10.6,10.76,10.44,10.53,57800.0],["2012-11-27",10.55,10.75,10.32,10.41,44100.0],["2012-11-28",10.4,10.63,10.39,10.58,52500.0],["2012-11-29",10.69,10.73,10.6,10.68,66600.0],["2012-11-30",10.72,10.78,10.45,10.54,129300.0],["2012-12-03",10.58,10.64,10.4,10.58,58600.0],["2012-12-04",10.59,10.81,10.52,10.58,47300.0],["2012-12-05",10.62,10.66,10.39,10.41,42000.0],["2012-12-06",10.44,10.53,10.27,10.42,27800.0],["2012-12-07",10.49,10.76,10.37,10.51,199800.0],["2012-12-10",10.54,10.81,10.47,10.77,287400.0],["2012-12-11",10.85,10.95,10.79,10.89,68700.0],["2012-12-12",10.87,10.97,10.67,10.69,73100.0],["2012-12-13",10.69,10.87,10.59,10.62,81800.0],["2012-12-14",10.58,10.78,10.58,10.68,53600.0],["2012-12-17",10.72,10.89,10.68,10.87,72700.0],["2012-12-18",10.87,11.0,10.52,10.94,79700.0],["2012-12-19",10.99,11.09,10.85,11.05,76600.0],["2012-12-20",11.03,11.2,10.98,11.2,76500.0],["2012-12-21",11.12,11.2,10.96,11.13,146600.0],["2012-12-24",11.17,11.18,11.0,11.11,39300.0],["2012-12-26",11.1,11.17,10.9,11.01,120600.0],["2012-12-27",11.0,11.1,10.81,11.02,103800.0],["2012-12-28",10.95,11.1,10.9,10.9,65400.0],["2012-12-31",10.94,11.0,10.85,10.99,176500.0],["2013-01-02",11.19,11.52,11.19,11.42,279500.0],["2013-01-03",11.46,11.51,11.13,11.18,129300.0],["2013-01-04",11.13,11.6,10.97,11.15,251600.0],["2013-01-07",11.06,11.26,11.06,11.23,84500.0],["2013-01-08",11.17,11.33,11.11,11.19,103900.0],["2013-01-09",11.19,11.4,11.19,11.36,60900.0],["2013-01-10",11.38,11.6,11.32,11.52,104300.0],["2013-01-11",11.54,11.65,11.5,11.57,63400.0],["2013-01-14",11.54,11.8,11.54,11.72,173600.0],["2013-01-15",11.68,11.91,11.68,11.78,92400.0],["2013-01-16",11.72,12.01,11.72,11.79,61300.0],["2013-01-17",11.85,11.94,11.75,11.85,55200.0],["2013-01-18",11.82,11.94,11.81,11.91,64900.0],["2013-01-22",11.87,12.04,11.85,12.02,61600.0],["2013-01-23",12.05,12.2,12.05,12.07,126900.0],["2013-01-24",12.15,12.57,12.15,12.3,271900.0],["2013-01-25",12.39,12.4,12.15,12.24,135600.0],["2013-01-28",12.29,12.41,12.23,12.35,162900.0],["2013-01-29",12.38,12.45,12.32,12.4,100900.0],["2013-01-30",12.37,12.4,12.11,12.23,106300.0],["2013-01-31",12.25,12.36,12.08,12.2,129700.0],["2013-02-01",12.2,12.4,12.14,12.39,136200.0],["2013-02-04",12.28,12.34,12.08,12.15,71500.0],["2013-02-05",12.19,12.2,12.09,12.13,71500.0],["2013-02-06",12.05,12.23,12.02,12.15,55900.0],["2013-02-07",12.13,12.13,11.93,11.95,130400.0],["2013-02-08",11.98,12.08,11.88,11.97,82000.0],["2013-02-11",12.02,12.03,11.95,12.03,77000.0],["2013-02-12",12.04,12.14,12.0,12.1,45600.0],["2013-02-13",12.13,12.19,12.06,12.15,47500.0],["2013-02-14",12.11,12.2,12.11,12.18,52500.0],["2013-02-15",12.25,12.25,11.92,12.2,81100.0],["2013-02-19",12.27,12.59,12.26,12.58,75100.0],["2013-02-20",12.59,12.59,12.17,12.19,92500.0],["2013-02-21",12.19,12.31,12.05,12.1,40100.0],["2013-02-22",12.19,12.34,12.09,12.33,45100.0],["2013-02-25",12.36,12.44,11.95,11.95,66400.0],["2013-02-26",12.03,12.08,11.96,11.99,29500.0],["2013-02-27",11.98,12.38,11.98,12.24,90700.0],["2013-02-28",12.24,12.46,12.23,12.39,67300.0],["2013-03-01",12.29,12.59,12.09,12.52,52000.0],["2013-03-04",12.51,12.62,12.41,12.55,80000.0],["2013-03-05",12.5,12.56,12.22,12.53,270700.0],["2013-03-06",12.55,12.55,12.31,12.51,89200.0],["2013-03-07",12.48,12.58,12.45,12.58,47600.0],["2013-03-08",11.5,11.5,10.59,10.99,506900.0],["2013-03-11",10.85,10.85,10.5,10.65,316300.0],["2013-03-12",10.65,10.93,10.65,10.77,224600.0],["2013-03-13",10.98,11.45,10.94,11.33,216900.0],["2013-03-14",11.32,11.45,11.22,11.25,124400.0],["2013-03-15",11.26,11.3,11.14,11.22,193800.0],["2013-03-18",11.16,11.35,11.13,11.28,137900.0],["2013-03-19",11.33,11.34,11.2,11.3,88200.0],["2013-03-20",11.33,11.39,11.23,11.33,98000.0],["2013-03-21",11.22,11.38,11.2,11.27,54400.0],["2013-03-22",11.32,11.34,11.23,11.34,88600.0],["2013-03-25",11.34,11.49,11.3,11.39,74800.0],["2013-03-26",11.47,11.47,11.24,11.33,38400.0],["2013-03-27",11.28,11.44,11.2,11.38,43100.0],["2013-03-28",11.41,11.45,11.32,11.43,87000.0],["2013-04-01",11.38,11.43,11.16,11.36,112200.0],["2013-04-02",11.4,11.4,11.3,11.3,84000.0],["2013-04-03",11.29,11.29,11.06,11.1,88800.0],["2013-04-04",11.11,11.16,10.73,10.88,112300.0],["2013-04-05",10.67,10.88,10.67,10.85,111000.0],["2013-04-08",10.9,10.9,10.51,10.6,99000.0],["2013-04-09",10.58,10.7,10.01,10.05,225300.0],["2013-04-10",10.11,10.2,10.02,10.13,139900.0],["2013-04-11",10.14,10.27,10.12,10.26,149300.0],["2013-04-12",10.23,10.31,10.18,10.26,72400.0],["2013-04-15",10.23,10.4,9.9,9.94,162100.0],["2013-04-16",9.94,10.16,9.84,9.94,181200.0],["2013-04-17",9.89,10.12,9.68,9.73,305500.0],["2013-04-18",9.78,9.81,9.57,9.59,229400.0],["2013-04-19",9.58,9.87,9.57,9.66,114300.0],["2013-04-22",9.68,9.73,9.52,9.68,81700.0],["2013-04-23",9.77,9.95,9.68,9.92,582900.0],["2013-04-24",9.91,10.22,9.87,10.17,146800.0],["2013-04-25",10.15,10.25,10.09,10.11,72600.0],["2013-04-26",10.04,10.11,9.94,10.1,94100.0],["2013-04-29",10.17,10.17,10.09,10.11,50800.0],["2013-04-30",10.07,10.13,10.03,10.13,101000.0],["2013-05-01",10.12,10.15,10.06,10.11,275300.0],["2013-05-02",10.13,10.19,10.05,10.1,118700.0],["2013-05-03",10.23,10.28,10.12,10.15,63300.0],["2013-05-06",10.06,10.24,10.04,10.21,44800.0],["2013-05-07",10.25,10.37,10.13,10.34,41500.0],["2013-05-08",10.3,10.45,10.28,10.39,78000.0],["2013-05-09",10.41,10.44,10.27,10.39,47900.0],["2013-05-10",10.43,10.5,10.32,10.45,42300.0],["2013-05-13",10.47,10.47,10.33,10.45,32500.0],["2013-05-14",10.43,10.64,10.36,10.62,72100.0],["2013-05-15",10.56,10.66,10.51,10.64,38900.0],["2013-05-16",10.58,10.73,10.52,10.68,30300.0],["2013-05-17",10.73,10.73,10.57,10.68,59000.0],["2013-05-20",10.62,10.72,10.6,10.68,24300.0],["2013-05-21",10.66,11.14,10.61,10.96,116700.0],["2013-05-22",11.02,11.07,10.63,10.69,136900.0],["2013-05-23",10.63,10.76,10.59,10.67,95500.0],["2013-05-24",10.64,10.75,10.54,10.71,66300.0],["2013-05-28",10.87,11.08,10.81,11.0,53000.0],["2013-05-29",10.94,11.0,10.83,10.88,124900.0],["2013-05-30",10.88,10.95,10.87,10.95,57400.0],["2013-05-31",10.85,10.95,10.77,10.88,56900.0],["2013-06-03",10.93,11.26,10.87,11.24,157400.0],["2013-06-04",11.23,11.35,11.13,11.2,61600.0],["2013-06-05",11.15,11.24,10.99,11.0,92200.0],["2013-06-06",10.99,11.04,10.84,10.97,82700.0],["2013-06-07",11.07,11.07,10.84,11.0,31500.0],["2013-06-10",11.0,11.23,11.0,11.23,45500.0],["2013-06-11",11.14,11.25,11.02,11.07,29100.0],["2013-06-12",11.06,11.14,10.97,11.02,22100.0],["2013-06-13",11.04,11.15,10.91,11.13,25100.0],["2013-06-14",11.13,11.13,10.95,11.04,31700.0],["2013-06-17",11.16,11.16,10.96,11.04,46800.0],["2013-06-18",11.11,11.24,11.11,11.18,56300.0],["2013-06-19",11.21,11.21,11.03,11.05,17100.0],["2013-06-20",11.0,11.04,10.53,11.0,91800.0],["2013-06-21",11.05,11.3,11.01,11.3,89800.0],["2013-06-24",11.2,11.32,11.08,11.27,36400.0],["2013-06-25",11.35,11.35,11.07,11.11,31400.0],["2013-06-26",11.11,11.2,11.0,11.0,22400.0],["2013-06-27",11.13,11.44,11.13,11.3,32800.0],["2013-06-28",11.24,11.36,11.24,11.28,106400.0],["2013-07-01",11.35,11.39,11.1,11.37,32900.0],["2013-07-02",11.33,11.35,11.12,11.26,35700.0],["2013-07-03",11.18,11.25,10.95,11.19,81800.0],["2013-07-05",11.56,11.83,10.55,11.79,54100.0],["2013-07-08",11.78,11.78,11.55,11.62,50400.0],["2013-07-09",11.72,11.94,11.67,11.83,20600.0],["2013-07-10",11.79,11.95,11.71,11.93,26600.0],["2013-07-11",11.98,12.35,11.98,12.34,109600.0],["2013-07-12",12.39,12.39,12.0,12.09,184400.0],["2013-07-15",12.04,12.04,11.85,12.0,161200.0],["2013-07-16",12.05,12.21,11.96,12.1,167400.0],["2013-07-17",12.1,12.23,11.85,12.2,154900.0],["2013-07-18",12.2,12.4,11.94,12.35,107800.0],["2013-07-19",12.33,12.54,12.27,12.3,101200.0],["2013-07-22",12.3,12.45,12.26,12.3,110200.0],["2013-07-23",12.3,12.63,12.25,12.42,133500.0],["2013-07-24",12.45,12.54,12.24,12.27,44900.0],["2013-07-25",12.18,12.25,12.0,12.16,140800.0],["2013-07-26",12.06,12.19,12.06,12.11,126600.0],["2013-07-29",12.02,12.08,11.95,12.0,40500.0],["2013-07-30",12.06,12.09,11.92,11.98,37800.0],["2013-07-31",12.05,12.08,11.94,11.95,53600.0],["2013-08-01",12.06,12.21,12.05,12.13,99100.0],["2013-08-02",12.09,12.16,12.01,12.12,65300.0],["2013-08-05",12.07,12.22,12.01,12.04,49500.0],["2013-08-06",11.78,12.03,11.77,11.92,103800.0],["2013-08-07",11.9,12.0,11.87,11.92,32700.0],["2013-08-08",11.91,11.95,11.84,11.9,89000.0],["2013-08-09",11.85,11.89,11.67,11.68,49300.0],["2013-08-12",11.66,11.87,11.62,11.82,39000.0],["2013-08-13",11.86,11.89,11.76,11.78,24200.0],["2013-08-14",11.8,11.91,11.64,11.65,24300.0],["2013-08-15",11.57,11.6,11.31,11.37,70400.0],["2013-08-16",11.3,11.44,11.27,11.32,86800.0],["2013-08-19",11.28,11.42,10.96,11.0,110600.0],["2013-08-20",11.45,11.67,11.15,11.3,135500.0],["2013-08-21",11.25,11.36,11.02,11.03,59400.0],["2013-08-22",11.09,11.31,11.04,11.16,35600.0],["2013-08-23",11.17,11.17,10.92,11.02,229400.0],["2013-08-26",11.05,11.22,10.99,11.16,92100.0],["2013-08-27",11.04,11.09,10.99,10.99,127200.0],["2013-08-28",11.0,11.18,10.93,10.97,33700.0],["2013-08-29",10.92,11.06,10.92,11.05,80200.0],["2013-08-30",11.04,11.09,10.84,10.9,66100.0],["2013-09-03",11.04,11.09,10.89,10.97,63600.0],["2013-09-04",11.0,11.05,10.93,10.96,68800.0],["2013-09-05",10.93,11.09,10.93,11.0,140900.0],["2013-09-06",11.07,11.08,10.87,10.99,80800.0],["2013-09-09",11.09,11.1,11.03,11.1,116700.0],["2013-09-10",11.11,11.3,11.11,11.26,100800.0],["2013-09-11",11.24,11.28,11.13,11.17,71600.0],["2013-09-12",11.18,11.34,11.17,11.23,111300.0],["2013-09-13",11.28,11.92,11.23,11.31,77700.0],["2013-09-16",11.48,11.48,11.27,11.32,93800.0],["2013-09-17",11.36,11.44,11.26,11.4,46900.0],["2013-09-18",11.5,11.82,11.48,11.77,192100.0],["2013-09-19",11.83,12.09,11.82,12.02,115000.0],["2013-09-20",12.04,12.8,12.02,12.74,348400.0],["2013-09-23",12.84,13.16,12.72,13.14,147800.0],["2013-09-24",13.2,13.85,13.2,13.55,180900.0],["2013-09-25",13.61,13.7,13.27,13.27,109500.0],["2013-09-26",13.26,13.45,13.22,13.25,86500.0],["2013-09-27",13.19,13.3,13.15,13.15,69700.0],["2013-09-30",13.07,13.26,12.97,13.2,159800.0],["2013-10-01",13.23,13.95,13.1,13.87,229100.0],["2013-10-02",13.78,13.85,13.68,13.76,115900.0],["2013-10-03",13.78,13.87,13.32,13.5,180400.0],["2013-10-04",13.46,13.71,13.37,13.38,138200.0],["2013-10-07",13.25,13.91,13.17,13.7,75000.0],["2013-10-08",13.76,13.98,13.76,13.81,152700.0],["2013-10-09",13.81,13.9,13.74,13.74,181700.0],["2013-10-10",14.05,14.44,13.9,14.28,388100.0],["2013-10-11",15.15,15.15,14.26,14.47,564000.0],["2013-10-14",14.46,14.48,14.25,14.47,214600.0],["2013-10-15",14.47,14.48,14.08,14.46,166000.0],["2013-10-16",14.45,15.02,14.42,14.96,430000.0],["2013-10-17",14.97,15.25,14.95,15.15,385600.0],["2013-10-18",15.15,15.36,15.1,15.25,191000.0],["2013-10-21",15.31,15.49,15.11,15.43,259400.0],["2013-10-22",15.5,16.04,15.45,15.97,424500.0],["2013-10-23",15.97,16.2,15.91,16.09,218100.0],["2013-10-24",16.0,16.08,15.82,15.9,159300.0],["2013-10-25",15.97,16.02,15.73,15.75,159400.0],["2013-10-28",15.75,15.91,15.7,15.75,173500.0],["2013-10-29",15.81,16.15,15.74,16.12,364700.0],["2013-10-30",16.13,16.13,15.66,15.82,123400.0],["2013-10-31",15.78,16.0,15.67,15.72,142700.0],["2013-11-01",15.68,15.82,15.1,15.13,274100.0],["2013-11-04",15.15,15.39,15.14,15.33,169900.0],["2013-11-05",15.3,15.4,15.15,15.25,142300.0],["2013-11-06",15.35,15.35,14.77,14.8,199500.0],["2013-11-07",14.81,14.84,14.56,14.69,125000.0],["2013-11-08",14.69,14.98,14.68,14.91,96300.0],["2013-11-11",14.97,14.99,14.81,14.89,109700.0],["2013-11-12",14.89,14.92,14.58,14.6,124400.0],["2013-11-13",14.55,15.44,14.55,15.37,132200.0],["2013-11-14",15.43,15.69,15.01,15.58,143000.0],["2013-11-15",15.56,15.85,15.5,15.62,157800.0],["2013-11-18",15.73,16.06,15.58,15.71,201700.0],["2013-11-19",15.75,15.89,15.46,15.5,138300.0],["2013-11-20",15.53,15.76,15.51,15.69,169300.0],["2013-11-21",15.8,15.8,15.61,15.65,182300.0],["2013-11-22",15.71,15.71,15.52,15.59,72700.0],["2013-11-25",15.67,15.7,15.46,15.49,97100.0],["2013-11-26",15.49,15.52,15.38,15.46,70800.0],["2013-11-27",15.45,15.51,15.22,15.46,64400.0],["2013-11-29",15.56,15.56,15.41,15.45,39900.0],["2013-12-02",15.45,15.47,14.87,15.4,152600.0],["2013-12-03",15.39,15.83,15.39,15.49,352800.0],["2013-12-04",15.44,15.44,14.97,15.28,223500.0],["2013-12-05",15.83,15.87,15.4,15.82,427700.0],["2013-12-06",15.94,17.24,15.71,16.45,427800.0],["2013-12-09",16.42,16.57,15.94,16.07,139100.0],["2013-12-10",16.08,16.15,15.8,15.87,143500.0],["2013-12-11",15.9,15.95,15.57,15.71,254100.0],["2013-12-12",15.77,15.78,15.46,15.48,59200.0],["2013-12-13",15.52,15.81,15.35,15.76,133000.0],["2013-12-16",15.81,15.94,15.35,15.57,105800.0],["2013-12-17",15.58,15.77,15.45,15.63,56700.0],["2013-12-18",15.69,15.99,15.54,15.93,62800.0],["2013-12-19",15.92,16.1,15.7,16.03,112700.0],["2013-12-20",16.09,16.7,15.98,16.47,221000.0],["2013-12-23",16.59,16.86,16.51,16.71,75200.0],["2013-12-24",16.94,16.97,16.62,16.64,25900.0],["2013-12-26",16.67,16.81,16.47,16.54,237400.0],["2013-12-27",16.61,16.77,16.32,16.71,108300.0],["2013-12-30",16.67,16.74,16.34,16.64,103600.0],["2013-12-31",16.68,17.37,16.6,17.16,174000.0],["2014-01-02",17.19,17.47,16.88,17.34,289000.0],["2014-01-03",17.35,17.49,17.15,17.33,210600.0],["2014-01-06",17.35,17.35,16.95,17.11,165200.0],["2014-01-07",17.12,17.42,17.05,17.34,99000.0],["2014-01-08",17.33,17.41,17.14,17.4,135900.0],["2014-01-09",17.5,17.99,17.26,17.98,374400.0],["2014-01-10",18.99,19.0,16.81,18.46,776200.0],["2014-01-13",18.49,18.6,17.27,17.4,223100.0],["2014-01-14",17.37,17.52,17.22,17.42,179600.0],["2014-01-15",17.3,17.48,17.03,17.2,254800.0],["2014-01-16",17.32,17.4,17.1,17.17,154900.0],["2014-01-17",17.1,17.14,16.85,16.87,79400.0],["2014-01-21",16.91,17.14,16.74,17.07,152800.0],["2014-01-22",17.07,17.18,16.88,17.11,467000.0],["2014-01-23",17.07,17.31,16.86,17.24,300600.0],["2014-01-24",17.13,17.13,16.65,16.91,272400.0],["2014-01-27",16.95,17.16,16.37,16.73,329700.0],["2014-01-28",16.74,16.77,16.45,16.67,130000.0],["2014-01-29",16.52,16.6,16.2,16.25,93400.0],["2014-01-30",16.29,16.83,16.27,16.39,102400.0],["2014-01-31",16.1,16.46,15.87,15.91,249100.0],["2014-02-03",15.86,16.08,15.16,15.38,172700.0],["2014-02-04",15.42,15.48,15.3,15.33,115400.0],["2014-02-05",15.24,15.4,15.01,15.29,131300.0],["2014-02-06",15.28,15.5,15.15,15.33,105700.0],["2014-02-07",15.41,15.5,15.15,15.49,99500.0],["2014-02-10",15.47,15.66,15.24,15.39,118100.0],["2014-02-11",15.44,15.56,15.34,15.46,101100.0],["2014-02-12",15.44,15.94,15.44,15.9,112700.0],["2014-02-13",15.76,15.99,15.7,15.9,161000.0],["2014-02-14",15.81,15.98,15.68,15.82,60600.0],["2014-02-18",15.88,16.33,15.88,16.2,69500.0],["2014-02-19",16.16,16.47,16.06,16.06,108600.0],["2014-02-20",16.06,16.28,15.81,15.9,388700.0],["2014-02-21",15.95,16.19,15.83,15.91,204500.0],["2014-02-24",15.98,16.05,15.74,15.78,161200.0],["2014-02-25",15.78,15.91,15.53,15.56,68400.0],["2014-02-26",15.63,15.95,15.5,15.71,103000.0],["2014-02-27",15.63,15.9,15.59,15.8,104600.0],["2014-02-28",15.84,15.9,15.36,15.4,133000.0],["2014-03-03",15.3,15.48,15.17,15.42,75500.0],["2014-03-04",15.61,16.08,15.61,15.92,139300.0],["2014-03-05",15.87,15.97,15.58,15.67,97100.0],["2014-03-06",15.74,15.96,15.55,15.6,42100.0],["2014-03-07",15.89,15.89,15.32,15.49,329300.0],["2014-03-10",15.49,15.75,15.42,15.52,67700.0],["2014-03-11",15.53,15.89,15.43,15.85,177200.0],["2014-03-12",16.12,16.9,16.07,16.76,343500.0],["2014-03-13",16.87,17.1,16.66,16.72,146200.0],["2014-03-14",16.63,16.82,16.59,16.69,62500.0],["2014-03-17",16.72,16.97,16.4,16.54,82100.0],["2014-03-18",16.6,17.0,16.39,16.88,116800.0],["2014-03-19",16.84,16.87,16.55,16.65,53300.0],["2014-03-20",16.68,16.68,16.34,16.46,137400.0],["2014-03-21",16.55,16.55,16.0,16.02,137800.0],["2014-03-24",16.01,16.16,15.66,15.93,161200.0],["2014-03-25",16.0,16.16,15.86,16.04,98200.0],["2014-03-26",16.19,16.19,15.77,15.88,145600.0],["2014-03-27",15.91,15.95,15.52,15.72,76300.0],["2014-03-28",15.68,15.93,15.36,15.46,55100.0],["2014-03-31",15.51,15.83,15.31,15.75,79000.0],["2014-04-01",15.82,16.2,15.52,15.92,80900.0],["2014-04-02",15.92,16.05,15.8,15.99,42400.0],["2014-04-03",16.09,16.12,15.99,16.09,79500.0],["2014-04-04",16.19,16.23,15.51,15.59,104600.0],["2014-04-07",15.51,15.72,15.3,15.58,129900.0],["2014-04-08",15.56,15.8,15.3,15.33,116800.0],["2014-04-09",15.37,15.91,15.29,15.85,246300.0],["2014-04-10",16.26,16.35,14.86,15.1,386600.0],["2014-04-11",15.05,15.05,13.86,13.93,429700.0],["2014-04-14",14.06,14.22,13.63,13.78,196400.0],["2014-04-15",13.8,13.88,13.06,13.47,247900.0],["2014-04-16",13.52,13.99,13.43,13.97,174400.0],["2014-04-17",13.94,14.5,13.94,14.36,218900.0],["2014-04-21",14.33,14.61,14.17,14.6,126600.0],["2014-04-22",14.6,14.7,14.35,14.38,104400.0],["2014-04-23",14.32,14.32,13.85,13.99,94000.0],["2014-04-24",14.03,14.03,13.8,13.87,158500.0],["2014-04-25",13.75,13.89,13.53,13.61,225800.0],["2014-04-28",13.62,13.95,13.51,13.68,280500.0],["2014-04-29",13.7,13.77,13.58,13.7,122100.0],["2014-04-30",13.62,13.65,13.39,13.44,204500.0],["2014-05-01",13.39,13.6,13.06,13.18,214300.0],["2014-05-02",13.2,13.59,13.06,13.54,132000.0],["2014-05-05",13.41,13.73,13.4,13.7,100500.0],["2014-05-06",13.62,13.8,13.52,13.61,81800.0],["2014-05-07",13.6,13.71,13.27,13.31,114900.0],["2014-05-08",13.26,13.68,13.26,13.39,148700.0],["2014-05-09",13.31,13.58,13.22,13.53,90900.0],["2014-05-12",13.55,14.05,13.49,13.84,108000.0],["2014-05-13",13.83,13.9,13.58,13.78,174400.0],["2014-05-14",13.75,14.04,13.65,13.75,134900.0],["2014-05-15",13.66,13.92,13.66,13.9,115900.0],["2014-05-16",13.85,14.08,13.79,14.02,134700.0],["2014-05-19",13.92,14.39,13.92,14.31,129400.0],["2014-05-20",14.3,14.34,14.01,14.12,123300.0],["2014-05-21",14.15,14.31,14.03,14.12,84400.0],["2014-05-22",14.12,14.13,13.98,14.11,109200.0],["2014-05-23",14.16,14.18,14.01,14.14,120500.0],["2014-05-27",14.28,14.41,14.07,14.34,91200.0],["2014-05-28",14.36,14.36,14.13,14.21,96900.0],["2014-05-29",14.32,14.33,14.08,14.28,74900.0],["2014-05-30",14.31,14.56,14.2,14.33,115700.0],["2014-06-02",14.33,14.33,13.84,14.01,75400.0],["2014-06-03",13.93,14.26,13.93,14.02,116400.0],["2014-06-04",14.0,14.21,14.0,14.09,66400.0],["2014-06-05",14.08,14.52,14.0,14.47,86300.0],["2014-06-06",14.56,14.56,14.27,14.32,73100.0],["2014-06-09",14.25,14.45,14.18,14.37,46900.0],["2014-06-10",14.31,14.4,14.13,14.28,66900.0],["2014-06-11",14.24,14.3,14.05,14.1,57300.0],["2014-06-12",14.06,14.17,13.93,14.06,70200.0],["2014-06-13",14.1,14.18,13.95,14.01,38300.0],["2014-06-16",14.0,14.08,13.95,14.04,67700.0],["2014-06-17",14.0,14.48,13.89,14.35,104800.0],["2014-06-18",14.33,15.41,14.33,15.31,148200.0],["2014-06-19",16.0,16.2,15.85,16.0,272500.0],["2014-06-20",16.0,16.25,15.99,16.17,171200.0],["2014-06-23",16.16,16.17,15.94,16.09,93400.0],["2014-06-24",16.01,16.23,15.91,15.91,60700.0],["2014-06-25",15.81,16.18,15.62,16.11,57500.0],["2014-06-26",16.12,16.12,15.9,16.02,74600.0],["2014-06-27",16.0,16.25,15.91,16.17,217300.0],["2014-06-30",16.08,16.44,16.0,16.33,73200.0],["2014-07-01",16.42,16.81,16.2,16.6,94000.0],["2014-07-02",16.56,16.59,16.12,16.31,102200.0],["2014-07-03",16.36,16.55,16.14,16.34,40700.0],["2014-07-07",16.41,16.46,15.89,15.9,95400.0],["2014-07-08",15.93,16.04,14.89,14.96,213600.0],["2014-07-09",14.94,15.05,14.51,14.56,154500.0],["2014-07-10",14.29,14.71,14.12,14.62,102300.0],["2014-07-11",14.68,14.89,14.56,14.75,64200.0],["2014-07-14",14.9,15.07,14.71,14.95,86200.0],["2014-07-15",15.0,15.18,14.64,14.85,118000.0],["2014-07-16",14.96,14.96,14.56,14.66,82200.0],["2014-07-17",14.54,14.65,14.09,14.18,82700.0],["2014-07-18",14.12,14.53,14.11,14.53,135100.0],["2014-07-21",14.5,15.0,14.45,14.89,143700.0],["2014-07-22",14.96,15.26,14.88,14.9,60000.0],["2014-07-23",15.0,15.52,14.93,15.28,175600.0],["2014-07-24",15.89,16.01,14.01,14.15,423500.0],["2014-07-25",14.15,14.45,14.03,14.07,167100.0],["2014-07-28",14.03,14.35,14.01,14.31,276300.0],["2014-07-29",14.37,14.59,14.33,14.55,68500.0],["2014-07-30",14.65,14.84,14.55,14.69,75400.0],["2014-07-31",14.5,14.66,14.41,14.6,149800.0],["2014-08-01",14.6,14.69,14.28,14.42,102800.0],["2014-08-04",14.5,14.75,14.44,14.69,91900.0],["2014-08-05",14.5,14.77,14.37,14.52,91400.0],["2014-08-06",14.5,14.82,14.44,14.75,113200.0],["2014-08-07",14.73,14.93,14.68,14.75,97400.0],["2014-08-08",14.75,14.99,14.72,14.85,78100.0],["2014-08-11",14.87,14.97,14.7,14.77,132500.0],["2014-08-12",14.75,14.77,14.48,14.64,98700.0],["2014-08-13",14.67,14.8,14.63,14.76,74300.0],["2014-08-14",14.69,14.74,14.39,14.41,72400.0],["2014-08-15",14.5,14.54,13.87,13.88,161500.0],["2014-08-18",14.02,14.19,13.85,13.89,145500.0],["2014-08-19",13.93,14.17,13.88,14.14,39800.0],["2014-08-20",14.07,14.07,13.77,13.8,46800.0],["2014-08-21",13.76,14.23,13.7,14.18,68700.0],["2014-08-22",14.1,14.25,13.98,14.1,56500.0],["2014-08-25",14.15,14.17,13.75,13.89,39500.0],["2014-08-26",13.84,14.05,13.83,13.9,71600.0],["2014-08-27",13.95,14.1,13.8,13.88,41100.0],["2014-08-28",13.86,14.1,13.8,13.96,63600.0],["2014-08-29",13.96,14.15,13.83,14.11,61000.0],["2014-09-02",14.2,14.3,13.78,13.85,75400.0],["2014-09-03",13.87,13.98,13.65,13.67,64200.0],["2014-09-04",13.72,13.99,13.44,13.45,55200.0],["2014-09-05",13.4,13.6,13.33,13.54,91100.0],["2014-09-08",13.45,13.6,13.42,13.55,63500.0],["2014-09-09",13.48,13.7,13.41,13.52,160800.0],["2014-09-10",13.49,13.58,13.33,13.36,85800.0],["2014-09-11",13.3,13.48,13.25,13.43,129900.0],["2014-09-12",13.47,13.52,13.22,13.4,135000.0],["2014-09-15",13.4,13.51,13.16,13.47,119300.0],["2014-09-16",13.46,13.76,13.21,13.42,88300.0],["2014-09-17",13.46,13.62,13.19,13.49,74000.0],["2014-09-18",13.57,13.96,13.51,13.89,81200.0],["2014-09-19",13.93,13.93,13.13,13.29,157500.0],["2014-09-22",13.24,13.62,13.24,13.43,82000.0],["2014-09-23",13.34,13.5,13.26,13.43,82200.0],["2014-09-24",13.41,13.62,13.4,13.51,95700.0],["2014-09-25",13.46,13.68,13.34,13.36,133100.0],["2014-09-26",13.38,13.74,13.38,13.72,112600.0],["2014-09-29",13.62,13.95,13.62,13.9,61700.0],["2014-09-30",13.88,13.97,13.7,13.72,97800.0],["2014-10-01",13.75,14.0,13.61,13.87,134100.0],["2014-10-02",13.87,14.01,13.77,13.97,75200.0],["2014-10-03",14.11,14.15,13.9,14.0,117600.0],["2014-10-06",13.99,14.08,13.8,13.81,118000.0],["2014-10-07",13.7,13.86,13.57,13.67,106200.0],["2014-10-08",13.72,14.07,13.7,14.0,111000.0],["2014-10-09",14.0,14.22,13.5,14.03,441500.0],["2014-10-10",14.0,14.7,13.83,14.53,266400.0],["2014-10-13",15.0,15.5,14.97,15.34,551300.0],["2014-10-14",15.34,16.05,15.12,15.66,419500.0],["2014-10-15",15.5,15.82,15.11,15.79,298700.0],["2014-10-16",15.54,15.86,15.47,15.66,271600.0],["2014-10-17",15.86,15.89,15.19,15.29,486100.0],["2014-10-20",15.31,15.84,15.2,15.6,3580800.0],["2014-10-21",15.72,16.14,15.4,16.09,735400.0],["2014-10-22",16.16,16.29,15.72,16.19,599600.0],["2014-10-23",16.37,16.6,16.25,16.45,578500.0],["2014-10-24",16.35,16.45,16.2,16.29,322900.0],["2014-10-27",16.29,16.43,16.09,16.28,201200.0],["2014-10-28",16.25,17.02,16.25,17.0,316400.0],["2014-10-29",16.98,16.98,16.64,16.77,166500.0],["2014-10-30",16.75,16.94,16.55,16.85,205800.0],["2014-10-31",17.11,17.13,16.85,17.0,377300.0],["2014-11-03",17.0,17.01,16.9,16.99,229000.0],["2014-11-04",16.97,17.01,16.75,16.94,162100.0],["2014-11-05",16.98,17.0,16.74,16.75,220200.0],["2014-11-06",16.8,16.95,16.64,16.85,136300.0],["2014-11-07",16.82,17.02,16.79,16.95,396500.0],["2014-11-10",17.0,17.0,16.82,16.96,126400.0],["2014-11-11",16.96,17.02,16.88,16.96,133800.0],["2014-11-12",16.88,17.01,16.69,16.98,128700.0],["2014-11-13",17.02,17.05,16.83,16.86,74900.0],["2014-11-14",16.87,16.89,16.62,16.82,123600.0],["2014-11-17",16.65,16.95,16.51,16.85,319200.0],["2014-11-18",16.81,16.91,16.72,16.86,287000.0],["2014-11-19",16.8,17.23,16.75,17.04,262900.0],["2014-11-20",17.0,17.35,16.79,17.3,228000.0],["2014-11-21",17.55,18.19,17.12,17.26,638800.0],["2014-11-24",17.25,17.41,17.19,17.25,268500.0],["2014-11-25",17.32,17.43,17.0,17.25,328500.0],["2014-11-26",17.31,17.88,17.15,17.85,306600.0],["2014-11-28",17.87,18.09,17.48,17.5,130500.0],["2014-12-01",17.4,17.56,17.25,17.45,212600.0],["2014-12-02",17.2,17.59,17.2,17.29,136400.0],["2014-12-03",17.31,17.66,17.17,17.46,255700.0],["2014-12-04",17.38,17.86,17.28,17.5,224200.0],["2014-12-05",17.47,17.65,17.34,17.45,179000.0],["2014-12-08",17.46,17.59,17.29,17.48,149500.0],["2014-12-09",17.4,18.01,17.0,18.0,394000.0],["2014-12-10",17.96,18.02,17.8,17.87,271400.0],["2014-12-11",18.03,18.97,17.89,18.73,314400.0],["2014-12-12",18.52,19.0,18.48,18.88,320500.0],["2014-12-15",18.9,19.0,18.52,18.58,192600.0],["2014-12-16",18.53,18.84,18.25,18.47,162000.0],["2014-12-17",18.57,19.2,18.32,19.18,265900.0],["2014-12-18",19.2,19.3,19.01,19.14,125200.0],["2014-12-19",19.13,19.29,18.9,19.02,273300.0],["2014-12-22",18.98,19.12,18.79,19.1,197400.0],["2014-12-23",19.12,19.23,18.77,18.86,91700.0],["2014-12-24",18.88,19.3,18.8,19.19,71300.0],["2014-12-26",19.18,19.3,19.09,19.17,73500.0],["2014-12-29",19.15,19.29,18.96,19.07,135200.0],["2014-12-30",19.06,19.14,18.98,19.13,170000.0],["2014-12-31",19.15,19.3,19.0,19.01,157900.0],["2015-01-02",19.09,19.3,18.96,19.21,163500.0],["2015-01-05",19.2,19.32,18.93,19.09,208200.0],["2015-01-06",19.08,19.29,18.55,19.03,248200.0],["2015-01-07",19.05,19.4,19.01,19.14,285800.0],["2015-01-08",19.28,19.39,18.92,19.19,470900.0],["2015-01-09",19.26,19.39,18.03,18.96,629600.0],["2015-01-12",18.84,19.2,18.78,19.1,209300.0],["2015-01-13",19.12,19.4,18.73,18.92,198300.0],["2015-01-14",18.73,18.96,18.39,18.66,255600.0],["2015-01-15",18.66,18.82,18.07,18.43,350500.0],["2015-01-16",18.4,18.88,18.27,18.87,182300.0],["2015-01-20",18.92,18.98,18.38,18.61,92500.0],["2015-01-21",18.63,18.68,18.39,18.53,95700.0],["2015-01-22",18.57,18.88,18.29,18.84,418700.0],["2015-01-23",18.83,18.86,18.49,18.71,116800.0],["2015-01-26",18.69,19.66,18.59,19.57,287500.0],["2015-01-27",19.38,19.57,19.17,19.42,141900.0],["2015-01-28",19.42,19.62,19.3,19.42,144800.0],["2015-01-29",19.5,19.8,19.13,19.72,439300.0],["2015-01-30",19.6,19.77,18.96,19.25,225200.0],["2015-02-02",19.28,19.47,18.7,18.96,309900.0],["2015-02-03",19.05,19.19,18.64,18.71,175900.0],["2015-02-04",18.65,19.0,18.52,18.77,150700.0],["2015-02-05",18.87,19.15,18.86,18.93,101500.0],["2015-02-06",18.89,19.05,18.65,18.76,152900.0],["2015-02-09",18.7,18.74,18.16,18.21,167600.0],["2015-02-10",18.33,18.44,18.06,18.15,97200.0],["2015-02-11",18.16,18.44,18.16,18.38,151200.0],["2015-02-12",18.38,18.74,18.08,18.6,152900.0],["2015-02-13",18.55,18.92,18.47,18.78,155700.0],["2015-02-17",18.8,18.91,18.47,18.79,111900.0],["2015-02-18",18.84,18.93,18.74,18.86,93900.0],["2015-02-19",18.79,19.33,18.69,19.07,135900.0],["2015-02-20",19.0,19.1,18.76,19.03,87000.0],["2015-02-23",19.0,19.0,18.52,18.82,109400.0],["2015-02-24",18.78,18.91,18.57,18.84,41300.0],["2015-02-25",18.8,18.95,18.63,18.86,105100.0],["2015-02-26",18.76,19.0,18.71,18.92,57800.0],["2015-02-27",18.86,19.02,18.51,18.6,174900.0],["2015-03-02",18.56,19.09,18.56,18.89,153200.0],["2015-03-03",18.78,19.08,18.44,18.63,92400.0],["2015-03-04",18.6,18.6,18.32,18.52,52100.0],["2015-03-05",18.58,18.82,18.32,18.53,213400.0],["2015-03-06",18.37,18.49,17.61,17.65,256400.0],["2015-03-09",17.65,17.96,17.13,17.81,162100.0],["2015-03-10",17.63,17.78,17.5,17.6,98500.0],["2015-03-11",17.58,17.67,17.26,17.45,211100.0],["2015-03-12",17.57,17.73,17.33,17.48,156200.0],["2015-03-13",17.52,18.01,17.28,17.85,591100.0],["2015-03-16",18.01,18.24,17.95,18.1,211900.0],["2015-03-17",18.08,18.11,17.89,18.0,150000.0],["2015-03-18",17.97,18.36,17.84,18.23,136100.0],["2015-03-19",18.22,18.56,18.22,18.53,52700.0],["2015-03-20",18.6,18.79,18.37,18.65,128900.0],["2015-03-23",18.5,18.69,18.39,18.55,128000.0],["2015-03-24",18.5,18.5,17.98,18.22,114700.0],["2015-03-25",18.19,18.19,17.6,17.68,101100.0],["2015-03-26",17.65,17.66,17.36,17.56,129900.0],["2015-03-27",17.5,17.77,17.43,17.61,83900.0],["2015-03-30",17.74,17.99,17.65,17.74,109100.0],["2015-03-31",17.68,17.87,17.4,17.79,132500.0],["2015-04-01",17.68,17.85,17.52,17.8,73200.0],["2015-04-02",17.87,18.12,17.72,17.82,43100.0],["2015-04-06",17.76,18.26,17.52,17.97,154000.0],["2015-04-07",17.89,18.2,17.89,18.0,191500.0],["2015-04-08",18.0,18.2,17.48,17.61,398000.0],["2015-04-09",17.67,18.57,17.56,18.25,490500.0],["2015-04-10",16.26,17.17,16.25,16.53,1069600.0],["2015-04-13",16.45,16.88,16.45,16.74,317700.0],["2015-04-14",16.68,17.01,16.59,16.83,305500.0],["2015-04-15",16.86,16.95,16.6,16.93,233600.0],["2015-04-16",16.87,17.02,16.79,16.85,133600.0],["2015-04-17",16.72,16.78,16.6,16.6,130200.0],["2015-04-20",16.64,16.99,16.64,16.74,170900.0],["2015-04-21",16.82,16.9,16.74,16.79,164600.0],["2015-04-22",16.8,16.86,16.7,16.75,64600.0],["2015-04-23",16.74,16.95,16.6,16.85,100200.0],["2015-04-24",16.83,17.26,16.73,17.1,334200.0],["2015-04-27",17.09,17.46,16.88,17.08,215900.0],["2015-04-28",16.94,17.07,16.6,16.88,139300.0],["2015-04-29",16.72,16.9,16.62,16.68,104200.0],["2015-04-30",16.63,16.75,16.34,16.69,207500.0],["2015-05-01",16.71,16.88,16.51,16.67,224400.0],["2015-05-04",16.65,16.94,16.65,16.86,106900.0],["2015-05-05",16.9,16.9,16.43,16.55,131800.0],["2015-05-06",16.67,16.77,16.37,16.5,138800.0],["2015-05-07",16.5,16.7,16.42,16.43,96300.0],["2015-05-08",16.61,16.61,16.25,16.29,155400.0],["2015-05-11",16.25,16.71,16.11,16.33,194500.0],["2015-05-12",16.33,16.51,16.17,16.34,106900.0],["2015-05-13",16.3,16.42,16.2,16.4,89800.0],["2015-05-14",16.43,16.67,16.31,16.5,77700.0],["2015-05-15",16.37,16.49,15.94,15.96,254800.0],["2015-05-18",15.89,16.34,15.81,16.3,183000.0],["2015-05-19",16.27,16.35,16.17,16.3,68100.0],["2015-05-20",16.31,16.31,16.1,16.15,87900.0],["2015-05-21",16.1,16.15,15.72,15.93,124300.0],["2015-05-22",15.88,16.35,15.64,15.69,153600.0],["2015-05-26",15.59,15.95,15.42,15.54,237100.0],["2015-05-27",15.54,16.13,15.4,16.05,206000.0],["2015-05-28",16.06,16.18,15.91,16.15,92200.0],["2015-05-29",16.11,16.21,15.89,16.05,76500.0],["2015-06-01",16.1,16.36,15.85,16.11,131300.0],["2015-06-02",16.05,16.27,16.0,16.08,32500.0],["2015-06-03",16.15,16.41,16.14,16.39,57000.0],["2015-06-04",16.29,16.45,15.95,16.07,88700.0],["2015-06-05",16.08,16.28,15.93,16.26,53500.0],["2015-06-08",16.27,16.34,16.07,16.1,83500.0],["2015-06-09",16.12,16.3,16.0,16.17,102700.0],["2015-06-10",16.26,16.56,16.25,16.47,117500.0],["2015-06-11",16.5,16.62,16.29,16.41,51300.0],["2015-06-12",16.39,16.49,16.24,16.46,64200.0],["2015-06-15",16.3,16.63,16.2,16.56,97900.0],["2015-06-16",16.54,16.75,16.5,16.63,82900.0],["2015-06-17",16.71,16.72,16.44,16.48,70500.0],["2015-06-18",16.54,17.0,16.53,16.8,130000.0],["2015-06-19",16.83,16.83,16.47,16.59,153100.0],["2015-06-22",16.64,16.79,16.54,16.69,66700.0],["2015-06-23",16.65,16.85,16.59,16.79,75500.0],["2015-06-24",16.72,16.74,16.35,16.45,60300.0],["2015-06-25",16.54,16.81,16.4,16.76,76900.0],["2015-06-26",16.8,16.89,16.52,16.6,194200.0],["2015-06-29",16.56,16.6,16.18,16.22,72000.0],["2015-06-30",16.3,16.54,16.12,16.4,156800.0],["2015-07-01",16.59,16.6,16.24,16.31,101500.0],["2015-07-02",16.35,16.35,15.8,16.09,186600.0],["2015-07-06",16.02,16.39,15.94,16.34,60100.0],["2015-07-07",16.31,16.47,16.07,16.29,117900.0],["2015-07-08",16.18,16.3,15.84,16.17,209100.0],["2015-07-09",16.32,16.4,15.94,16.24,118400.0],["2015-07-10",16.41,16.65,16.38,16.42,87000.0],["2015-07-13",16.53,17.0,16.53,16.76,84600.0],["2015-07-14",16.78,16.87,16.6,16.7,44900.0],["2015-07-15",16.51,16.51,15.92,15.96,162300.0],["2015-07-16",16.02,16.4,15.36,16.13,292200.0],["2015-07-17",15.9,16.04,15.03,15.6,398600.0],["2015-07-20",15.52,15.56,14.95,15.45,162500.0],["2015-07-21",15.41,15.89,15.36,15.88,287600.0],["2015-07-22",15.88,16.08,15.84,15.95,134300.0],["2015-07-23",15.95,16.0,15.51,15.6,157500.0],["2015-07-24",15.78,15.9,15.57,15.62,118500.0],["2015-07-27",15.75,16.24,15.48,15.63,72400.0],["2015-07-28",15.54,15.76,15.28,15.4,92500.0],["2015-07-29",15.33,15.53,15.28,15.36,87200.0],["2015-07-30",15.36,15.75,15.04,15.21,316500.0],["2015-07-31",15.26,15.64,15.03,15.5,206800.0],["2015-08-03",15.5,15.68,15.4,15.54,106200.0],["2015-08-04",15.54,15.7,15.49,15.62,140100.0],["2015-08-05",15.75,16.0,15.57,15.81,79100.0],["2015-08-06",15.77,16.14,15.73,15.91,198100.0],["2015-08-07",15.79,15.86,15.26,15.42,114800.0],["2015-08-10",15.1,15.49,15.1,15.31,146000.0],["2015-08-11",15.22,15.34,14.91,15.01,161600.0],["2015-08-12",15.0,15.15,14.03,14.83,159000.0],["2015-08-13",14.8,14.99,14.75,14.87,231600.0],["2015-08-14",14.8,15.0,14.7,14.88,88100.0],["2015-08-17",14.82,15.22,14.8,14.97,99300.0],["2015-08-18",14.93,15.05,14.81,14.86,69400.0],["2015-08-19",14.83,15.05,14.63,14.97,60000.0],["2015-08-20",14.8,14.88,14.55,14.59,75500.0],["2015-08-21",14.44,15.05,14.44,14.71,123900.0],["2015-08-24",14.09,14.71,14.09,14.31,139700.0],["2015-08-25",14.72,14.72,14.25,14.37,90700.0],["2015-08-26",14.64,14.82,14.32,14.79,134000.0],["2015-08-27",14.85,14.96,14.4,14.58,175500.0],["2015-08-28",14.49,14.71,14.4,14.67,82000.0],["2015-08-31",14.63,15.12,14.63,14.76,195900.0],["2015-09-01",14.53,14.78,14.5,14.56,129600.0],["2015-09-02",14.69,14.8,14.51,14.77,135200.0],["2015-09-03",14.74,14.92,14.54,14.56,84400.0],["2015-09-04",14.36,14.6,14.32,14.5,73000.0],["2015-09-08",14.68,14.7,14.5,14.52,77100.0],["2015-09-09",14.59,14.73,14.4,14.5,111800.0],["2015-09-10",14.45,14.66,14.4,14.51,84100.0],["2015-09-11",14.42,14.56,14.32,14.52,72800.0],["2015-09-14",14.5,14.56,14.35,14.39,124900.0],["2015-09-15",14.42,14.52,14.28,14.38,135000.0],["2015-09-16",14.4,14.58,14.33,14.54,80300.0],["2015-09-17",14.5,15.02,14.47,14.87,200400.0],["2015-09-18",14.67,14.92,14.25,14.38,416700.0],["2015-09-21",14.48,14.84,14.2,14.52,91500.0],["2015-09-22",14.4,14.71,14.38,14.59,195900.0],["2015-09-23",14.54,14.71,14.4,14.43,60700.0],["2015-09-24",14.33,14.64,14.17,14.38,105800.0],["2015-09-25",14.49,14.49,13.94,14.14,322800.0],["2015-09-28",14.07,14.16,13.38,13.41,205800.0],["2015-09-29",13.41,13.6,13.15,13.22,147900.0],["2015-09-30",13.34,13.4,13.1,13.19,122100.0],["2015-10-01",13.19,13.31,12.91,12.99,93700.0],["2015-10-02",12.92,13.18,12.71,13.16,98000.0],["2015-10-05",13.13,13.34,13.08,13.18,163300.0],["2015-10-06",13.21,13.45,13.0,13.12,151000.0],["2015-10-07",13.13,13.43,12.99,13.41,245500.0],["2015-10-08",13.41,13.5,12.86,13.11,294600.0],["2015-10-09",12.5,12.75,11.8,12.23,819000.0],["2015-10-12",12.37,12.4,12.08,12.33,299100.0],["2015-10-13",12.32,12.51,12.28,12.3,128100.0],["2015-10-14",12.23,12.42,12.04,12.07,133900.0],["2015-10-15",12.1,12.74,12.09,12.67,145800.0],["2015-10-16",12.7,12.83,12.5,12.65,114100.0],["2015-10-19",12.55,12.79,12.4,12.46,125300.0],["2015-10-20",12.59,12.99,12.18,12.3,193900.0],["2015-10-21",12.35,12.4,12.05,12.25,122500.0],["2015-10-22",12.29,12.6,11.86,11.94,143800.0],["2015-10-23",12.04,12.22,12.04,12.07,97100.0],["2015-10-26",12.01,12.27,11.98,12.02,76100.0],["2015-10-27",12.01,12.32,11.85,12.02,112800.0],["2015-10-28",12.02,12.7,11.95,12.57,422300.0],["2015-10-29",12.57,12.74,12.48,12.59,96600.0],["2015-10-30",12.6,12.67,12.51,12.58,132300.0],["2015-11-02",12.57,12.81,12.57,12.64,205100.0],["2015-11-03",12.62,12.9,12.62,12.73,187100.0],["2015-11-04",12.76,13.0,12.64,12.79,143100.0],["2015-11-05",12.79,13.08,12.76,12.99,134900.0],["2015-11-06",12.92,13.3,12.7,13.25,100400.0],["2015-11-09",13.16,13.26,12.63,12.95,85700.0],["2015-11-10",12.6,12.79,11.93,11.99,186900.0],["2015-11-11",11.99,12.11,11.77,11.86,112500.0],["2015-11-12",11.86,11.95,11.71,11.76,183200.0],["2015-11-13",11.71,11.78,11.7,11.73,258900.0],["2015-11-16",11.71,11.93,11.71,11.85,129000.0],["2015-11-17",11.89,11.89,11.48,11.69,173200.0],["2015-11-18",11.71,11.73,11.23,11.68,157600.0],["2015-11-19",11.7,11.7,11.47,11.49,246100.0],["2015-11-20",11.56,11.61,11.29,11.36,303100.0],["2015-11-23",11.36,11.4,11.28,11.3,302500.0],["2015-11-24",11.25,11.37,11.14,11.24,327500.0],["2015-11-25",11.24,11.68,11.14,11.59,310800.0],["2015-11-27",11.61,11.85,11.57,11.77,135900.0],["2015-11-30",11.78,12.11,11.78,11.9,400100.0],["2015-12-01",11.97,12.47,11.87,12.41,223300.0],["2015-12-02",12.47,12.68,12.24,12.43,176800.0],["2015-12-03",12.58,12.63,12.2,12.26,136800.0],["2015-12-04",12.26,12.35,12.15,12.24,117900.0],["2015-12-07",12.24,12.28,11.7,12.27,88400.0],["2015-12-08",12.17,12.32,12.08,12.25,98800.0],["2015-12-09",12.19,12.44,12.19,12.27,169400.0],["2015-12-10",12.22,12.25,11.76,12.01,157900.0],["2015-12-11",11.82,12.12,11.82,12.05,163200.0],["2015-12-14",12.07,12.66,11.88,12.03,132700.0],["2015-12-15",12.1,12.39,12.07,12.36,109400.0],["2015-12-16",12.41,12.76,12.35,12.7,93900.0],["2015-12-17",12.72,12.81,12.4,12.66,63400.0],["2015-12-18",12.58,12.91,12.25,12.36,363900.0],["2015-12-21",12.41,12.41,12.15,12.32,73900.0],["2015-12-22",12.35,12.4,12.11,12.24,102000.0],["2015-12-23",12.29,12.63,12.23,12.61,113400.0],["2015-12-24",12.59,12.68,12.5,12.56,36700.0],["2015-12-28",12.49,12.54,12.32,12.52,89000.0],["2015-12-29",12.56,12.67,12.49,12.66,72500.0],["2015-12-30",12.67,12.67,12.25,12.25,82400.0],["2015-12-31",12.26,12.35,11.98,12.14,125600.0],["2016-01-04",12.0,12.18,11.35,11.99,151400.0],["2016-01-05",12.03,12.09,11.73,11.74,60500.0],["2016-01-06",11.61,11.93,11.58,11.89,62600.0],["2016-01-07",11.44,11.74,11.44,11.55,100100.0],["2016-01-08",10.39,11.25,10.39,10.86,232500.0],["2016-01-11",10.83,10.94,10.61,10.87,136700.0],["2016-01-12",10.94,11.06,10.61,10.81,174200.0],["2016-01-13",10.83,11.84,10.61,10.72,109000.0],["2016-01-14",10.8,11.61,10.74,11.08,201300.0],["2016-01-15",10.83,11.18,10.58,11.15,151200.0],["2016-01-19",11.2,11.61,11.08,11.38,180100.0],["2016-01-20",11.23,11.5,10.96,11.38,120500.0],["2016-01-21",11.4,11.61,11.19,11.32,93000.0],["2016-01-22",11.43,11.45,11.12,11.4,87400.0],["2016-01-25",11.38,11.62,11.08,11.1,45000.0],["2016-01-26",11.15,11.55,10.86,11.41,80600.0],["2016-01-27",11.41,11.42,10.85,10.87,65400.0],["2016-01-28",10.95,10.96,10.48,10.55,91400.0],["2016-01-29",10.55,11.34,10.55,11.32,181300.0],["2016-02-01",11.23,11.26,11.02,11.07,68600.0],["2016-02-02",10.98,11.08,10.83,10.92,80300.0],["2016-02-03",11.01,11.01,10.63,10.85,54500.0],["2016-02-04",10.83,11.07,10.57,10.61,55600.0],["2016-02-05",10.59,10.75,10.22,10.27,105000.0],["2016-02-08",10.21,10.26,9.95,10.08,98300.0],["2016-02-09",10.03,10.21,9.71,10.02,72800.0],["2016-02-10",10.11,10.79,9.98,10.15,174300.0],["2016-02-11",9.93,10.19,9.86,10.09,56300.0],["2016-02-12",10.17,10.43,10.08,10.32,59900.0],["2016-02-16",10.41,10.71,10.36,10.51,78700.0],["2016-02-17",10.59,10.93,10.47,10.48,52300.0],["2016-02-18",10.52,10.65,10.34,10.46,63600.0],["2016-02-19",10.44,10.63,10.4,10.48,52400.0],["2016-02-22",10.5,10.55,10.32,10.37,69900.0],["2016-02-23",10.36,10.53,10.34,10.47,85000.0],["2016-02-24",10.41,10.64,10.29,10.54,78300.0],["2016-02-25",10.55,10.87,10.55,10.85,47100.0],["2016-02-26",10.88,10.91,10.69,10.86,46400.0],["2016-02-29",10.93,11.11,10.82,10.87,102500.0],["2016-03-01",10.97,10.97,10.54,10.8,66600.0],["2016-03-02",10.75,10.95,10.65,10.92,56700.0],["2016-03-03",10.91,11.13,10.44,10.85,95800.0],["2016-03-04",10.86,11.28,10.86,11.19,72500.0],["2016-03-07",11.18,11.61,11.18,11.46,59300.0],["2016-03-08",11.43,11.63,11.18,11.22,74900.0],["2016-03-09",11.24,11.43,11.19,11.37,48100.0],["2016-03-10",11.37,11.51,11.25,11.36,46600.0],["2016-03-11",11.45,11.74,11.29,11.47,66000.0],["2016-03-14",11.39,11.58,11.15,11.23,62900.0],["2016-03-15",11.16,11.23,10.71,10.84,46500.0],["2016-03-16",10.84,10.97,10.64,10.86,53600.0],["2016-03-17",10.88,10.91,10.65,10.76,66700.0],["2016-03-18",10.82,11.4,10.69,11.38,218900.0],["2016-03-21",11.35,11.73,11.35,11.62,63900.0],["2016-03-22",11.54,11.88,11.5,11.62,42300.0],["2016-03-23",11.62,11.71,11.5,11.5,63900.0],["2016-03-24",11.5,11.65,11.46,11.63,61700.0],["2016-03-28",11.67,11.82,11.5,11.52,32500.0],["2016-03-29",11.52,12.25,11.51,12.24,116000.0],["2016-03-30",12.27,12.35,11.85,12.11,84000.0],["2016-03-31",12.07,12.31,12.01,12.29,191100.0],["2016-04-01",12.26,12.73,12.03,12.72,72600.0],["2016-04-04",12.75,13.01,12.13,12.14,112500.0],["2016-04-05",11.5,11.75,11.02,11.07,231100.0],["2016-04-06",11.25,11.4,11.05,11.24,159400.0],["2016-04-07",11.17,11.72,11.09,11.62,288700.0],["2016-04-08",12.0,12.0,10.71,11.0,266600.0],["2016-04-11",11.01,11.11,10.76,10.78,144100.0],["2016-04-12",10.71,11.12,10.71,10.81,88700.0],["2016-04-13",10.84,11.29,10.81,11.19,168800.0],["2016-04-14",11.2,11.99,11.15,11.95,286500.0],["2016-04-15",11.88,12.35,11.79,12.25,160300.0],["2016-04-18",12.27,12.61,11.88,12.48,330000.0],["2016-04-19",12.57,12.71,12.33,12.39,121800.0],["2016-04-20",12.32,12.56,12.15,12.41,100100.0],["2016-04-21",12.43,12.54,12.13,12.38,109500.0],["2016-04-22",12.41,12.62,11.94,12.44,78900.0],["2016-04-25",12.38,12.51,12.15,12.23,99200.0],["2016-04-26",12.23,12.49,12.02,12.31,99400.0],["2016-04-27",12.45,12.48,12.25,12.42,70700.0],["2016-04-28",12.43,12.53,12.24,12.5,110800.0],["2016-04-29",12.48,12.61,12.17,12.25,114600.0],["2016-05-02",12.28,12.55,12.24,12.54,105600.0],["2016-05-03",12.47,12.56,12.31,12.52,132300.0],["2016-05-04",12.44,12.54,12.17,12.51,168600.0],["2016-05-05",12.5,12.59,12.25,12.29,89700.0],["2016-05-06",12.27,12.49,12.23,12.46,146600.0],["2016-05-09",12.35,12.66,12.35,12.41,118900.0],["2016-05-10",12.49,12.68,12.43,12.56,50800.0],["2016-05-11",12.57,12.62,12.38,12.4,67400.0],["2016-05-12",12.5,12.54,12.21,12.41,125000.0],["2016-05-13",12.37,12.37,11.88,11.92,97900.0],["2016-05-16",11.92,12.26,11.91,11.92,99300.0],["2016-05-17",11.93,12.0,11.52,11.64,131900.0],["2016-05-18",11.62,12.0,11.6,11.91,64600.0],["2016-05-19",11.8,11.94,11.67,11.79,70900.0],["2016-05-20",11.87,12.01,11.66,11.68,108700.0],["2016-05-23",11.71,12.0,11.71,11.79,65100.0],["2016-05-24",11.85,12.0,11.73,11.98,93000.0],["2016-05-25",11.98,12.27,11.98,12.15,49700.0],["2016-05-26",12.13,12.35,11.84,11.9,47200.0],["2016-05-27",11.93,12.2,11.86,12.08,56500.0],["2016-05-31",12.13,12.16,11.85,12.01,143700.0],["2016-06-01",11.92,12.22,11.92,12.16,93500.0],["2016-06-02",12.12,12.58,12.07,12.55,75500.0],["2016-06-03",12.54,12.58,12.43,12.49,67100.0],["2016-06-06",12.42,12.73,12.42,12.64,66300.0],["2016-06-07",12.74,12.98,12.47,12.85,90000.0],["2016-06-08",12.84,13.38,12.74,13.29,97300.0],["2016-06-09",13.34,13.63,13.2,13.51,158600.0],["2016-06-10",13.45,13.66,13.35,13.5,144400.0],["2016-06-13",13.27,13.67,13.27,13.55,101100.0],["2016-06-14",13.58,13.65,13.49,13.62,79600.0],["2016-06-15",13.71,13.77,13.36,13.5,136900.0],["2016-06-16",13.4,13.63,13.4,13.58,89100.0],["2016-06-17",13.55,13.58,13.25,13.37,220600.0],["2016-06-20",13.47,13.78,13.44,13.46,63400.0],["2016-06-21",13.55,13.77,13.48,13.71,97000.0],["2016-06-22",13.76,13.78,13.48,13.57,71800.0],["2016-06-23",13.73,14.0,13.64,13.96,62000.0],["2016-06-24",13.44,13.54,12.25,13.44,302000.0],["2016-06-27",13.36,13.6,13.2,13.5,180900.0],["2016-06-28",13.57,13.65,13.32,13.53,114400.0],["2016-06-29",13.65,14.18,13.61,14.16,87900.0],["2016-06-30",14.22,14.37,13.98,14.37,93100.0],["2016-07-01",14.44,14.55,14.18,14.22,80300.0],["2016-07-05",14.18,14.25,13.83,13.84,91300.0],["2016-07-06",13.84,14.73,13.52,14.39,209400.0],["2016-07-07",14.4,14.45,14.06,14.39,117400.0],["2016-07-08",14.55,14.69,14.42,14.5,242500.0],["2016-07-11",14.63,14.73,14.45,14.48,278900.0],["2016-07-12",14.58,14.77,14.47,14.5,334300.0],["2016-07-13",14.51,16.35,14.06,15.94,903900.0],["2016-07-14",16.1,16.13,15.75,16.03,434600.0],["2016-07-15",16.14,16.42,16.06,16.2,397600.0],["2016-07-18",16.2,16.65,16.2,16.55,316400.0],["2016-07-19",16.63,16.81,16.53,16.72,253500.0],["2016-07-20",16.7,16.99,16.11,16.7,273200.0],["2016-07-21",16.71,16.8,16.52,16.7,247400.0],["2016-07-22",16.63,16.73,16.4,16.52,167600.0],["2016-07-25",16.56,16.6,16.41,16.49,259700.0],["2016-07-26",16.43,16.93,16.38,16.63,305800.0],["2016-07-27",16.6,16.67,16.34,16.59,150800.0],["2016-07-28",16.51,16.77,16.48,16.52,94800.0],["2016-07-29",16.39,16.7,16.39,16.59,182500.0],["2016-08-01",16.6,16.62,16.31,16.52,250600.0],["2016-08-02",15.66,16.34,15.21,15.3,3423800.0],["2016-08-03",15.33,15.34,14.96,15.19,358400.0],["2016-08-04",15.18,15.5,15.16,15.28,297400.0],["2016-08-05",15.3,15.7,15.23,15.25,136500.0],["2016-08-08",15.31,15.69,15.15,15.49,298800.0],["2016-08-09",15.38,15.82,15.38,15.72,180600.0],["2016-08-10",15.73,15.74,15.22,15.57,123600.0],["2016-08-11",15.65,15.78,15.58,15.65,148500.0],["2016-08-12",15.62,15.77,15.51,15.72,318400.0],["2016-08-15",15.93,16.09,15.71,15.99,182400.0],["2016-08-16",16.01,16.04,15.6,15.63,174100.0],["2016-08-17",15.66,15.92,15.56,15.68,147200.0],["2016-08-18",15.74,16.09,15.74,16.07,289400.0],["2016-08-19",16.08,16.3,15.92,16.19,118000.0],["2016-08-22",16.29,16.88,16.29,16.76,297200.0],["2016-08-23",16.86,16.9,16.51,16.72,176000.0],["2016-08-24",16.69,16.79,16.4,16.49,152000.0],["2016-08-25",16.4,16.52,16.32,16.51,229700.0],["2016-08-26",16.55,16.76,16.43,16.56,92100.0],["2016-08-29",16.52,16.86,16.5,16.83,121900.0],["2016-08-30",16.93,17.05,16.72,16.77,93100.0],["2016-08-31",16.78,17.02,16.41,16.54,139800.0],["2016-09-01",16.57,16.61,16.36,16.58,98500.0],["2016-09-02",16.62,16.76,16.51,16.75,65800.0],["2016-09-06",16.67,16.9,16.55,16.89,80400.0],["2016-09-07",16.89,17.32,16.89,17.26,227800.0],["2016-09-08",17.19,17.29,16.85,17.0,144500.0],["2016-09-09",16.85,16.85,16.39,16.4,88200.0],["2016-09-12",16.39,16.77,16.24,16.72,119100.0],["2016-09-13",16.73,16.73,16.19,16.2,108800.0],["2016-09-14",16.3,16.5,16.13,16.24,88300.0],["2016-09-15",16.24,16.62,16.23,16.59,190600.0],["2016-09-16",16.65,16.91,15.96,16.75,279400.0],["2016-09-19",16.75,16.93,16.7,16.83,194700.0],["2016-09-20",16.98,17.1,16.84,16.89,109600.0],["2016-09-21",17.0,17.42,16.98,17.41,117100.0],["2016-09-22",17.5,17.54,17.27,17.5,155900.0],["2016-09-23",17.4,17.47,17.18,17.4,103300.0],["2016-09-26",17.39,17.43,17.12,17.17,95500.0],["2016-09-27",17.16,17.23,16.75,16.93,159400.0],["2016-09-28",16.89,17.1,16.81,17.02,205000.0],["2016-09-29",17.01,17.15,16.79,17.01,181400.0],["2016-09-30",17.2,17.62,17.02,17.54,173400.0],["2016-10-03",17.62,17.64,17.03,17.43,173800.0],["2016-10-04",17.61,17.63,17.16,17.3,238700.0],["2016-10-05",17.6,17.62,16.02,16.47,556300.0],["2016-10-06",16.49,16.88,16.4,16.52,544400.0],["2016-10-07",16.6,16.9,16.54,16.58,804600.0],["2016-10-10",16.72,17.37,16.72,17.28,862800.0],["2016-10-11",17.15,17.22,16.74,16.98,380200.0],["2016-10-12",17.06,17.33,16.96,17.14,502100.0],["2016-10-13",17.0,17.25,16.95,17.0,323800.0],["2016-10-14",17.1,17.14,16.91,17.07,319200.0],["2016-10-17",17.19,17.37,16.91,16.95,511400.0],["2016-10-18",17.05,17.13,16.91,16.93,518800.0],["2016-10-19",16.87,17.33,16.87,17.11,979600.0],["2016-10-20",17.13,17.44,17.03,17.31,387500.0],["2016-10-21",17.17,17.27,16.84,16.89,196300.0],["2016-10-24",16.89,17.27,16.85,17.26,262100.0],["2016-10-25",17.2,17.22,16.63,16.73,242300.0],["2016-10-26",16.8,16.8,16.3,16.34,371900.0],["2016-10-27",16.25,16.34,15.82,15.84,289200.0],["2016-10-28",15.78,15.92,15.38,15.4,240700.0],["2016-10-31",15.48,16.0,15.28,15.94,470700.0],["2016-11-01",15.96,16.16,15.76,16.0,427300.0],["2016-11-02",16.0,16.21,15.63,15.75,330300.0],["2016-11-03",15.74,15.9,15.47,15.52,192400.0],["2016-11-04",15.92,16.3,15.77,15.85,391700.0],["2016-11-07",16.18,16.26,15.84,16.12,406000.0],["2016-11-08",16.02,16.39,15.96,16.19,216000.0],["2016-11-09",16.19,16.25,15.74,16.0,330400.0],["2016-11-10",16.22,16.6,15.92,16.51,355900.0],["2016-11-11",16.5,17.35,16.43,16.9,368600.0],["2016-11-14",17.15,17.29,16.95,17.05,312000.0],["2016-11-15",16.71,17.05,15.93,16.35,1785000.0],["2016-11-16",16.35,16.7,15.99,16.64,646000.0],["2016-11-17",16.75,17.04,16.7,16.78,481300.0],["2016-11-18",16.75,17.01,16.63,16.82,339700.0],["2016-11-21",16.8,16.85,16.51,16.78,307200.0],["2016-11-22",16.82,16.82,16.32,16.69,158100.0],["2016-11-23",16.65,16.95,16.52,16.88,142200.0],["2016-11-25",16.97,17.13,16.76,16.77,84800.0],["2016-11-28",16.73,17.04,16.48,16.9,321100.0],["2016-11-29",16.95,17.34,16.77,16.82,410200.0],["2016-11-30",16.8,16.91,16.29,16.3,161500.0],["2016-12-01",16.28,16.56,15.91,16.19,304800.0],["2016-12-02",16.18,16.56,16.18,16.47,242400.0],["2016-12-05",16.47,16.82,16.34,16.43,249400.0],["2016-12-06",16.45,16.71,16.22,16.62,177400.0],["2016-12-07",16.62,16.79,16.34,16.74,240800.0],["2016-12-08",16.7,17.12,16.57,17.11,292000.0],["2016-12-09",17.07,17.15,16.86,17.04,318300.0],["2016-12-12",17.07,17.25,16.87,17.04,300000.0],["2016-12-13",17.05,17.39,16.77,16.81,319400.0],["2016-12-14",16.72,17.0,16.44,16.9,218100.0],["2016-12-15",16.99,17.19,16.86,17.01,238900.0],["2016-12-16",17.06,17.11,16.68,16.75,562800.0],["2016-12-19",16.85,17.09,16.72,16.73,159400.0],["2016-12-20",16.73,16.9,16.41,16.79,262700.0],["2016-12-21",16.74,17.12,16.7,16.99,256400.0],["2016-12-22",17.02,17.03,16.73,16.8,79300.0],["2016-12-23",16.83,16.99,16.75,16.86,62500.0],["2016-12-27",16.8,16.98,16.8,16.85,55500.0],["2016-12-28",16.9,16.9,16.6,16.71,74700.0],["2016-12-29",16.65,16.96,16.65,16.91,135700.0],["2016-12-30",16.98,17.05,16.76,16.87,98000.0],["2017-01-03",17.02,17.02,16.33,16.64,236800.0],["2017-01-04",16.61,16.79,16.54,16.75,249000.0],["2017-01-05",16.7,16.94,16.61,16.71,345200.0],["2017-01-06",17.17,17.2,16.0,16.75,714200.0],["2017-01-09",16.82,17.23,16.69,17.0,653800.0],["2017-01-10",17.07,17.51,16.78,17.45,467900.0],["2017-01-11",17.33,17.48,17.05,17.24,470600.0],["2017-01-12",17.21,17.34,16.91,17.28,186700.0],["2017-01-13",17.35,18.18,17.35,17.81,645500.0],["2017-01-17",17.87,17.95,17.44,17.56,229700.0],["2017-01-18",17.51,17.55,17.14,17.35,190200.0],["2017-01-19",17.35,17.35,16.78,16.81,188000.0],["2017-01-20",16.8,16.95,16.65,16.84,181300.0],["2017-01-23",16.81,16.92,16.54,16.56,167400.0],["2017-01-24",16.59,16.59,16.25,16.49,250600.0],["2017-01-25",16.48,16.79,16.48,16.6,201000.0],["2017-01-26",16.52,16.57,16.32,16.36,165400.0],["2017-01-27",16.34,16.66,16.33,16.58,184900.0],["2017-01-30",16.5,16.5,15.87,15.89,182300.0],["2017-01-31",15.81,16.17,15.81,16.1,144800.0],["2017-02-01",16.19,16.36,16.06,16.13,127900.0],["2017-02-02",16.05,16.27,16.01,16.15,139700.0],["2017-02-03",16.22,16.31,16.15,16.3,96500.0],["2017-02-06",16.2,16.32,16.09,16.22,92400.0],["2017-02-07",16.29,16.43,16.14,16.22,112300.0],["2017-02-08",16.23,16.41,15.92,16.13,249500.0],["2017-02-09",16.06,16.2,15.64,16.11,435200.0],["2017-02-10",16.01,16.64,16.01,16.64,189100.0],["2017-02-13",16.79,16.98,16.64,16.73,215000.0],["2017-02-14",16.65,16.84,16.58,16.6,152200.0],["2017-02-15",16.52,16.7,16.24,16.32,184000.0],["2017-02-16",16.3,16.53,16.12,16.49,158700.0],["2017-02-17",16.49,16.6,16.2,16.53,162200.0],["2017-02-21",16.56,16.75,16.31,16.35,135200.0],["2017-02-22",16.35,16.54,16.14,16.52,131300.0],["2017-02-23",16.63,16.63,16.23,16.47,125100.0],["2017-02-24",16.32,16.57,16.31,16.54,99100.0],["2017-02-27",16.51,16.71,16.27,16.5,153100.0],["2017-02-28",16.43,16.56,16.25,16.35,146400.0],["2017-03-01",16.49,16.7,16.35,16.68,108600.0],["2017-03-02",16.69,16.84,16.43,16.67,99400.0],["2017-03-03",16.66,16.75,16.46,16.66,167000.0],["2017-03-06",16.62,16.75,16.4,16.54,131200.0],["2017-03-07",16.56,16.58,16.31,16.41,92600.0],["2017-03-08",16.47,16.72,16.38,16.6,342700.0],["2017-03-09",16.59,16.86,16.52,16.61,73500.0],["2017-03-10",16.67,16.84,16.6,16.78,98000.0],["2017-03-13",16.72,16.91,16.65,16.89,74000.0],["2017-03-14",16.85,16.88,16.61,16.76,75300.0],["2017-03-15",16.8,17.26,16.76,17.13,180100.0],["2017-03-16",17.21,17.21,16.95,17.09,109500.0],["2017-03-17",17.03,17.4,17.01,17.14,328800.0],["2017-03-20",17.12,17.25,16.81,16.86,107600.0],["2017-03-21",16.95,17.08,16.79,16.82,142300.0],["2017-03-22",16.79,16.94,16.67,16.9,191700.0],["2017-03-23",16.91,17.15,16.84,16.92,120400.0],["2017-03-24",16.98,17.29,16.87,16.97,118100.0],["2017-03-27",16.77,17.06,16.63,16.99,101800.0],["2017-03-28",16.91,17.06,16.82,17.05,93900.0],["2017-03-29",17.08,17.31,16.93,17.29,190800.0],["2017-03-30",17.5,18.11,17.48,17.58,936200.0],["2017-03-31",17.65,17.9,17.3,17.35,518700.0],["2017-04-03",17.38,17.48,16.94,17.2,251400.0],["2017-04-04",17.09,17.29,16.99,17.06,221000.0],["2017-04-05",17.15,17.28,16.76,16.81,211200.0],["2017-04-06",16.8,16.94,16.61,16.89,196900.0],["2017-04-07",16.2,16.45,16.05,16.21,2246200.0],["2017-04-10",16.21,16.34,15.97,16.25,405800.0],["2017-04-11",16.23,16.33,15.61,15.81,453400.0],["2017-04-12",15.71,15.82,15.47,15.51,402900.0],["2017-04-13",15.5,15.57,15.13,15.19,589400.0],["2017-04-17",15.17,15.51,15.17,15.35,398300.0],["2017-04-18",15.37,15.44,15.06,15.4,407500.0],["2017-04-19",15.36,15.72,15.36,15.51,302800.0],["2017-04-20",15.55,15.79,15.54,15.73,223800.0],["2017-04-21",15.73,15.77,15.45,15.5,203100.0],["2017-04-24",15.72,15.92,15.61,15.78,222800.0],["2017-04-25",15.88,16.05,15.75,15.76,124500.0],["2017-04-26",15.66,15.8,15.25,15.39,535400.0],["2017-04-27",15.42,15.44,14.8,15.28,852400.0],["2017-04-28",15.28,15.65,15.28,15.52,382800.0],["2017-05-01",15.55,15.85,15.55,15.78,468500.0],["2017-05-02",15.78,15.89,15.62,15.89,423500.0],["2017-05-03",15.92,15.92,15.47,15.52,324200.0],["2017-05-04",15.58,15.73,15.43,15.62,292300.0],["2017-05-05",15.6,15.71,15.51,15.64,369500.0],["2017-05-08",15.63,15.71,15.55,15.7,345600.0],["2017-05-09",15.77,15.99,15.66,15.82,284800.0],["2017-05-10",15.82,15.98,15.61,15.88,180700.0],["2017-05-11",15.88,15.88,15.62,15.73,206100.0],["2017-05-12",15.67,15.7,15.5,15.67,123000.0],["2017-05-15",15.61,15.83,15.56,15.72,186200.0],["2017-05-16",15.69,15.78,15.56,15.67,221900.0],["2017-05-17",15.46,15.66,15.36,15.55,175100.0],["2017-05-18",15.49,15.63,15.35,15.42,373300.0],["2017-05-19",15.4,15.62,15.34,15.5,400900.0],["2017-05-22",15.52,15.71,15.52,15.66,122900.0],["2017-05-23",16.51,16.51,15.54,15.82,152500.0],["2017-05-24",15.8,15.99,15.76,15.88,202900.0],["2017-05-25",15.91,15.97,15.76,15.77,194300.0],["2017-05-26",15.76,15.83,15.53,15.7,99500.0],["2017-05-30",15.68,15.74,15.44,15.61,234100.0],["2017-05-31",15.6,15.72,15.01,15.08,190500.0],["2017-06-01",15.1,15.42,14.98,15.34,152500.0],["2017-06-02",15.3,15.62,15.3,15.46,127700.0],["2017-06-05",15.43,15.47,15.19,15.26,88500.0],["2017-06-06",15.18,15.25,14.99,15.15,142700.0],["2017-06-07",15.17,15.52,15.17,15.23,119400.0],["2017-06-08",15.22,15.44,15.13,15.4,113600.0],["2017-06-09",15.42,15.57,15.22,15.45,173900.0],["2017-06-12",15.44,15.55,15.18,15.42,141900.0],["2017-06-13",15.45,15.88,15.44,15.86,181700.0],["2017-06-14",15.85,15.86,15.61,15.71,125700.0],["2017-06-15",15.64,15.76,15.56,15.73,112600.0],["2017-06-16",15.63,15.98,15.62,15.97,307500.0],["2017-06-19",16.0,16.37,15.94,16.28,187900.0],["2017-06-20",16.31,16.41,15.97,16.17,189700.0],["2017-06-21",16.2,16.31,16.09,16.22,127500.0],["2017-06-22",16.25,16.46,16.11,16.42,153400.0],["2017-06-23",16.44,16.59,16.23,16.56,1253900.0],["2017-06-26",16.52,16.68,16.2,16.23,188100.0],["2017-06-27",16.27,16.39,16.07,16.32,186400.0],["2017-06-28",16.38,16.46,16.22,16.44,141300.0],["2017-06-29",16.48,16.48,16.11,16.38,154900.0],["2017-06-30",16.39,16.41,16.18,16.21,118500.0],["2017-07-03",16.33,16.52,16.02,16.11,97600.0],["2017-07-05",16.2,16.2,15.88,16.17,125700.0],["2017-07-06",16.08,16.08,15.79,15.83,135700.0],["2017-07-07",15.86,16.13,15.77,16.08,109700.0],["2017-07-10",16.03,16.09,15.81,15.85,82100.0],["2017-07-11",15.89,16.1,15.65,16.07,163000.0],["2017-07-12",16.13,16.59,16.05,16.07,191700.0],["2017-07-13",16.01,16.29,15.87,16.12,173700.0],["2017-07-14",16.07,16.11,15.9,15.99,135600.0],["2017-07-17",15.98,16.36,15.98,16.22,198900.0],["2017-07-18",15.71,16.24,14.97,15.12,463300.0],["2017-07-19",15.03,15.53,14.97,15.26,342500.0],["2017-07-20",15.28,15.81,15.19,15.75,265200.0],["2017-07-21",15.89,15.93,15.58,15.65,324700.0],["2017-07-24",16.0,16.96,16.0,16.8,462300.0],["2017-07-25",16.74,17.13,16.74,17.12,286800.0],["2017-07-26",16.97,17.07,16.53,16.55,255400.0],["2017-07-27",16.55,16.65,16.2,16.36,151200.0],["2017-07-28",16.26,16.42,16.25,16.38,139000.0],["2017-07-31",16.47,16.49,16.23,16.25,220800.0],["2017-08-01",16.3,16.39,16.21,16.37,114600.0],["2017-08-02",16.27,16.27,16.0,16.09,106500.0],["2017-08-03",16.02,16.43,15.92,16.16,151800.0],["2017-08-04",16.26,16.95,16.26,16.94,266100.0],["2017-08-07",16.91,16.92,16.49,16.56,198400.0],["2017-08-08",16.56,16.78,16.43,16.46,91700.0],["2017-08-09",16.3,16.43,16.24,16.4,104300.0],["2017-08-10",16.38,16.49,16.16,16.27,152600.0],["2017-08-11",16.33,16.93,16.18,16.36,158000.0],["2017-08-14",16.5,16.72,16.44,16.69,143600.0],["2017-08-15",16.66,16.83,16.58,16.64,133900.0],["2017-08-16",16.75,17.11,16.7,16.9,219800.0],["2017-08-17",16.81,17.1,16.81,17.05,241800.0],["2017-08-18",16.9,17.17,16.89,17.1,459800.0],["2017-08-21",17.15,17.18,16.91,17.01,128600.0],["2017-08-22",17.02,17.1,16.82,16.84,116200.0],["2017-08-23",16.79,16.86,16.43,16.45,116700.0],["2017-08-24",16.53,16.74,16.53,16.69,100600.0],["2017-08-25",16.7,16.87,16.45,16.46,96600.0],["2017-08-28",16.47,16.62,16.39,16.56,203000.0],["2017-08-29",16.51,16.58,16.29,16.42,137700.0],["2017-08-30",16.48,16.75,16.35,16.69,236800.0],["2017-08-31",16.74,17.03,16.6,17.03,135100.0],["2017-09-01",17.3,18.35,17.16,17.65,928900.0],["2017-09-05",17.61,17.77,17.28,17.39,331800.0],["2017-09-06",17.45,17.53,17.33,17.44,224300.0],["2017-09-07",17.39,17.4,17.19,17.33,151700.0],["2017-09-08",17.33,17.59,17.28,17.47,149200.0],["2017-09-11",17.5,17.84,17.5,17.72,125700.0],["2017-09-12",17.71,18.17,17.69,18.09,252500.0],["2017-09-13",18.08,18.08,17.79,17.92,109600.0],["2017-09-14",17.8,17.97,17.11,17.95,183800.0],["2017-09-15",17.99,18.06,17.51,17.96,481800.0],["2017-09-18",17.95,18.16,17.84,17.95,160600.0],["2017-09-19",18.06,18.06,17.77,17.88,158900.0],["2017-09-20",17.84,17.99,17.75,17.95,156900.0],["2017-09-21",17.92,18.14,17.78,17.83,164400.0],["2017-09-22",17.82,17.98,17.8,17.86,106100.0],["2017-09-25",17.78,18.08,17.75,17.95,126900.0],["2017-09-26",17.99,18.29,17.93,17.94,266700.0],["2017-09-27",18.04,18.85,18.04,18.76,333700.0],["2017-09-28",16.05,16.65,15.2,16.29,1461000.0],["2017-09-29",16.4,17.13,16.18,17.09,911900.0],["2017-10-02",17.05,17.33,16.82,17.2,344500.0],["2017-10-03",17.19,17.32,16.9,17.05,309800.0],["2017-10-04",17.12,17.2,16.89,16.99,283100.0],["2017-10-05",17.0,17.07,16.86,17.01,210200.0],["2017-10-06",17.0,17.06,16.85,17.03,158300.0],["2017-10-09",17.05,17.16,16.78,16.8,157900.0],["2017-10-10",16.8,16.83,16.6,16.74,129000.0],["2017-10-11",16.8,16.85,16.57,16.57,176100.0],["2017-10-12",16.53,16.71,16.47,16.56,210300.0],["2017-10-13",16.57,17.07,16.55,17.06,224100.0],["2017-10-16",17.18,17.27,16.99,17.25,247000.0],["2017-10-17",17.14,17.31,17.1,17.22,201700.0],["2017-10-18",17.23,17.54,17.19,17.46,217700.0],["2017-10-19",17.52,17.7,17.33,17.69,196600.0],["2017-10-20",17.83,17.97,17.57,17.62,145500.0],["2017-10-23",17.56,17.8,17.45,17.55,141400.0],["2017-10-24",17.67,17.91,17.5,17.54,175300.0],["2017-10-25",17.5,17.55,16.92,17.26,179900.0],["2017-10-26",17.29,17.43,17.03,17.15,130200.0],["2017-10-27",17.23,17.39,16.96,17.18,109200.0],["2017-10-30",17.14,17.14,16.67,16.87,105400.0],["2017-10-31",16.88,17.15,16.88,16.97,192700.0],["2017-11-01",17.05,17.1,16.59,16.87,151800.0],["2017-11-02",16.9,17.23,16.87,16.98,124400.0],["2017-11-03",16.95,17.26,16.87,17.23,156700.0],["2017-11-06",17.12,17.29,16.98,17.1,118100.0],["2017-11-07",17.09,17.1,16.66,16.78,91100.0],["2017-11-08",16.7,16.96,16.57,16.95,158500.0],["2017-11-09",16.89,17.13,16.81,17.0,119400.0],["2017-11-10",16.95,17.17,16.69,16.7,132000.0],["2017-11-13",16.55,16.78,16.06,16.66,129400.0],["2017-11-14",16.58,16.94,16.52,16.86,98500.0],["2017-11-15",16.29,16.93,16.29,16.79,156000.0],["2017-11-16",16.85,17.27,16.7,17.11,125700.0],["2017-11-17",16.99,17.16,16.71,17.0,103400.0],["2017-11-20",17.01,17.08,16.86,17.04,261000.0],["2017-11-21",17.1,17.68,17.0,17.42,131500.0],["2017-11-22",17.43,17.67,17.29,17.34,72700.0],["2017-11-24",17.41,17.41,17.19,17.35,35500.0],["2017-11-27",17.37,17.51,17.33,17.4,64700.0],["2017-11-28",17.48,17.83,17.24,17.8,118000.0],["2017-11-29",17.8,18.21,17.5,17.66,162600.0],["2017-11-30",17.7,17.85,17.11,17.18,232800.0],["2017-12-01",17.11,17.36,16.74,17.24,202400.0],["2017-12-04",17.38,17.43,16.85,16.89,140400.0],["2017-12-05",16.9,17.23,16.9,17.17,192700.0],["2017-12-06",17.16,17.16,16.87,17.01,122300.0],["2017-12-07",16.97,17.25,16.96,17.04,208100.0],["2017-12-08",17.0,17.14,16.94,17.03,398800.0],["2017-12-11",17.03,17.33,16.94,17.21,241600.0],["2017-12-12",17.29,17.39,17.09,17.14,147000.0],["2017-12-13",17.11,17.46,17.11,17.22,168100.0],["2017-12-14",17.2,17.41,16.96,16.99,270500.0],["2017-12-15",17.02,17.68,17.02,17.25,600900.0],["2017-12-18",17.34,17.51,17.16,17.2,117000.0],["2017-12-19",17.23,17.7,16.83,16.86,165100.0],["2017-12-20",16.91,16.99,16.63,16.79,114800.0],["2017-12-21",16.86,17.09,16.72,16.73,113300.0],["2017-12-22",16.72,16.85,16.6,16.63,112600.0],["2017-12-26",16.46,16.9,16.17,16.65,96100.0],["2017-12-27",16.7,16.94,16.6,16.62,108400.0],["2017-12-28",16.68,16.89,16.62,16.74,233800.0],["2017-12-29",16.85,16.99,16.62,16.63,193600.0],["2018-01-02",16.65,16.96,16.6,16.76,135700.0],["2018-01-03",16.75,16.8,16.34,16.41,351600.0],["2018-01-04",15.92,16.39,15.16,15.71,802200.0],["2018-01-05",15.49,16.16,15.28,16.11,541000.0],["2018-01-08",16.05,16.68,15.92,16.65,440500.0],["2018-01-09",16.73,16.73,16.3,16.4,230100.0],["2018-01-10",16.3,16.63,15.98,16.03,482500.0],["2018-01-11",15.85,16.28,15.85,16.28,220000.0],["2018-01-12",16.22,16.43,16.06,16.35,144900.0],["2018-01-16",16.36,16.56,16.32,16.46,193600.0],["2018-01-17",16.57,16.57,16.19,16.38,154300.0],["2018-01-18",16.41,16.54,16.15,16.43,133400.0],["2018-01-19",16.42,16.79,16.33,16.77,372700.0],["2018-01-22",16.71,16.88,16.41,16.52,155100.0],["2018-01-23",16.55,16.67,16.31,16.4,144300.0],["2018-01-24",16.45,16.68,16.23,16.52,151600.0],["2018-01-25",16.75,17.36,16.65,17.2,889500.0],["2018-01-26",17.21,17.3,16.94,17.21,172300.0],["2018-01-29",17.26,17.3,16.97,17.1,183400.0],["2018-01-30",16.99,17.28,16.93,17.25,255500.0],["2018-01-31",17.34,17.44,17.17,17.41,443700.0],["2018-02-01",17.3,17.74,17.03,17.7,381100.0],["2018-02-02",17.61,17.7,17.12,17.25,218500.0],["2018-02-05",17.15,17.31,16.21,16.67,402700.0],["2018-02-06",16.31,16.82,16.24,16.6,362700.0],["2018-02-07",16.58,16.81,16.38,16.65,201200.0],["2018-02-08",16.63,16.64,16.39,16.4,193500.0],["2018-02-09",16.53,16.66,16.0,16.13,235500.0],["2018-02-12",16.19,16.26,15.97,16.13,137900.0],["2018-02-13",16.03,16.26,15.83,16.21,152000.0],["2018-02-14",16.12,16.36,16.11,16.3,121000.0],["2018-02-15",16.39,16.47,16.26,16.42,110000.0],["2018-02-16",16.37,16.69,16.37,16.54,93300.0],["2018-02-20",16.48,16.84,16.48,16.77,162200.0],["2018-02-21",16.77,17.31,16.77,16.85,149100.0],["2018-02-22",16.93,17.21,16.67,16.73,115300.0],["2018-02-23",16.82,17.25,16.74,17.24,155500.0],["2018-02-26",17.25,17.28,17.0,17.18,90000.0],["2018-02-27",17.25,17.33,16.99,17.0,443400.0],["2018-02-28",17.1,17.15,16.28,16.29,199900.0],["2018-03-01",16.28,16.32,15.9,16.13,133500.0],["2018-03-02",16.05,16.35,16.05,16.3,93600.0],["2018-03-05",16.19,16.59,16.13,16.54,103400.0],["2018-03-06",16.59,16.85,16.44,16.69,86200.0],["2018-03-07",16.57,16.82,16.36,16.69,119900.0],["2018-03-08",16.76,16.96,16.54,16.65,105800.0],["2018-03-09",16.79,16.91,16.64,16.9,120300.0],["2018-03-12",16.94,17.47,16.94,17.46,211600.0],["2018-03-13",17.48,17.61,17.16,17.2,259400.0],["2018-03-14",17.28,17.43,16.8,16.99,179600.0],["2018-03-15",17.0,17.09,16.6,16.81,150800.0],["2018-03-16",16.79,16.93,16.75,16.86,743500.0],["2018-03-19",16.8,17.15,16.42,16.68,127300.0],["2018-03-20",16.69,16.91,16.56,16.79,181300.0],["2018-03-21",16.76,16.92,16.63,16.7,252500.0],["2018-03-22",16.6,16.98,16.56,16.61,132300.0],["2018-03-23",16.58,16.81,16.45,16.54,229100.0],["2018-03-26",16.71,16.92,16.51,16.81,290400.0],["2018-03-27",16.86,16.89,16.53,16.58,110100.0],["2018-03-28",16.62,16.91,16.36,16.88,455300.0],["2018-03-29",16.11,17.36,15.26,17.25,943800.0],["2018-04-02",17.29,17.54,17.17,17.42,392600.0],["2018-04-03",18.12,19.25,18.12,18.39,681400.0],["2018-04-04",18.2,19.09,18.13,18.95,325200.0],["2018-04-05",19.1,19.14,18.87,19.04,313600.0],["2018-04-06",18.94,19.08,18.65,18.88,264000.0],["2018-04-09",18.87,19.07,18.66,18.97,382100.0],["2018-04-10",19.2,19.51,18.92,19.36,441300.0],["2018-04-11",19.29,19.94,19.14,19.89,339100.0],["2018-04-12",19.97,20.18,19.62,19.79,454300.0],["2018-04-13",19.89,20.01,19.72,19.78,307300.0],["2018-04-16",19.94,20.39,19.79,20.34,202900.0],["2018-04-17",20.34,20.7,20.08,20.63,296900.0],["2018-04-18",20.63,20.71,20.43,20.45,153600.0],["2018-04-19",20.46,20.59,20.09,20.14,129200.0],["2018-04-20",20.06,20.17,19.9,19.97,246200.0],["2018-04-23",19.9,20.06,19.61,19.9,163300.0],["2018-04-24",19.91,20.05,19.64,19.76,88900.0],["2018-04-25",19.71,19.84,19.4,19.77,120900.0],["2018-04-26",19.83,19.86,18.77,19.7,179200.0],["2018-04-27",19.74,19.75,19.5,19.64,131100.0],["2018-04-30",19.64,19.66,19.11,19.38,98700.0],["2018-05-01",19.3,19.55,19.13,19.47,316700.0],["2018-05-02",19.5,19.55,18.66,19.29,180900.0],["2018-05-03",19.2,19.34,18.9,19.19,255100.0],["2018-05-04",19.1,19.19,18.69,19.12,209200.0],["2018-05-07",19.18,19.54,18.76,19.29,145300.0],["2018-05-08",19.26,19.4,19.18,19.34,129100.0],["2018-05-09",19.35,19.56,19.18,19.34,118300.0],["2018-05-10",19.39,19.68,19.25,19.65,117000.0],["2018-05-11",19.64,19.74,19.51,19.57,63200.0],["2018-05-14",19.63,19.78,19.46,19.65,133700.0],["2018-05-15",19.6,19.87,19.48,19.73,142100.0],["2018-05-16",19.74,20.03,19.26,19.8,231400.0],["2018-05-17",19.8,19.98,19.63,19.77,211600.0],["2018-05-18",19.87,20.16,19.73,20.08,189800.0],["2018-05-21",20.09,20.44,20.06,20.26,219300.0],["2018-05-22",20.24,20.31,19.91,20.13,270100.0],["2018-05-23",20.02,20.55,20.02,20.37,154100.0],["2018-05-24",20.36,20.58,20.32,20.54,77400.0],["2018-05-25",20.43,20.78,20.0,20.62,96100.0],["2018-05-29",20.49,20.81,20.43,20.77,140400.0],["2018-05-30",20.88,21.19,20.87,21.04,175300.0],["2018-05-31",21.11,21.16,20.89,21.03,152800.0],["2018-06-01",21.12,21.28,20.93,21.09,183200.0],["2018-06-04",21.13,21.33,21.06,21.31,157700.0],["2018-06-05",21.34,21.39,21.1,21.15,127100.0],["2018-06-06",21.23,21.28,20.95,21.26,146800.0],["2018-06-07",21.25,21.3,20.37,21.25,152100.0],["2018-06-08",21.25,21.4,21.16,21.3,77200.0],["2018-06-11",21.3,21.56,21.24,21.51,121000.0],["2018-06-12",21.56,21.69,21.3,21.63,154400.0],["2018-06-13",21.56,21.7,21.39,21.46,169200.0],["2018-06-14",21.52,21.78,21.42,21.77,170700.0],["2018-06-15",21.67,21.85,21.6,21.62,268700.0],["2018-06-18",21.6,21.93,21.6,21.83,157300.0],["2018-06-19",21.8,22.18,21.59,22.09,281400.0],["2018-06-20",22.13,22.5,22.1,22.45,179200.0],["2018-06-21",22.44,22.59,22.07,22.4,224300.0],["2018-06-22",22.4,22.81,22.34,22.77,334000.0],["2018-06-25",22.76,22.76,22.23,22.51,149900.0],["2018-06-26",22.48,23.03,22.43,23.0,154600.0],["2018-06-27",23.0,23.25,22.91,22.91,150200.0],["2018-06-28",22.82,22.9,22.08,22.36,312800.0],["2018-06-29",22.38,22.48,21.97,22.24,471800.0],["2018-07-02",22.26,22.58,22.12,22.47,173900.0],["2018-07-03",22.5,22.61,22.28,22.43,107100.0],["2018-07-05",22.5,22.99,22.37,22.7,164100.0],["2018-07-06",22.78,23.93,22.76,23.65,439700.0],["2018-07-09",23.77,23.95,22.83,22.98,428600.0],["2018-07-10",23.02,23.07,22.15,22.58,641100.0],["2018-07-11",19.3,20.26,18.6,18.95,2126300.0],["2018-07-12",19.61,20.53,19.06,20.5,1063300.0],["2018-07-13",20.25,20.65,20.1,20.6,466300.0],["2018-07-16",20.69,20.96,20.56,20.83,285600.0],["2018-07-17",20.85,21.12,20.78,21.08,313900.0],["2018-07-18",21.08,21.08,20.62,20.93,245600.0],["2018-07-19",20.93,21.65,20.9,21.55,470900.0],["2018-07-20",21.48,21.75,21.29,21.42,317600.0],["2018-07-23",21.37,21.69,21.17,21.67,189700.0],["2018-07-24",21.66,21.77,21.25,21.37,279000.0],["2018-07-25",21.31,21.6,21.24,21.5,303500.0],["2018-07-26",21.5,21.95,21.49,21.88,297000.0],["2018-07-27",21.88,21.88,21.04,21.42,252800.0],["2018-07-30",21.31,21.51,20.12,21.09,304700.0],["2018-07-31",21.19,21.5,20.97,21.14,218300.0],["2018-08-01",21.14,21.66,21.14,21.63,316800.0],["2018-08-02",21.64,21.98,21.53,21.82,113000.0],["2018-08-03",21.88,21.88,21.43,21.69,148300.0],["2018-08-06",21.64,21.91,21.42,21.56,115400.0],["2018-08-07",21.57,21.68,21.3,21.46,64100.0],["2018-08-08",21.54,21.57,21.21,21.23,125300.0],["2018-08-09",21.27,21.64,21.16,21.53,96700.0],["2018-08-10",21.46,21.9,21.32,21.35,78900.0],["2018-08-13",21.3,21.6,21.23,21.35,156300.0],["2018-08-14",21.38,21.55,21.26,21.45,144300.0],["2018-08-15",21.46,21.59,21.19,21.53,90800.0],["2018-08-16",21.55,21.62,21.3,21.6,211100.0],["2018-08-17",21.54,22.0,21.54,21.76,309700.0],["2018-08-20",21.75,22.17,21.65,22.04,113100.0],["2018-08-21",22.11,22.5,22.11,22.43,175900.0],["2018-08-22",22.4,22.73,22.25,22.66,146900.0],["2018-08-23",22.61,22.77,22.49,22.5,108100.0],["2018-08-24",22.5,22.8,20.26,22.24,117800.0],["2018-08-27",22.34,22.55,22.19,22.28,81800.0],["2018-08-28",22.27,22.51,22.07,22.27,115200.0],["2018-08-29",22.26,22.5,22.21,22.44,61300.0],["2018-08-30",22.41,22.62,22.33,22.35,88700.0],["2018-08-31",22.31,22.5,22.15,22.42,173900.0],["2018-09-04",22.44,22.78,22.26,22.72,107300.0],["2018-09-05",22.72,23.06,22.31,22.96,105500.0],["2018-09-06",22.97,23.88,22.8,23.66,270500.0],["2018-09-07",23.72,23.84,23.4,23.69,209500.0],["2018-09-10",23.68,23.83,23.35,23.38,123700.0],["2018-09-11",23.35,23.99,23.35,23.73,151500.0],["2018-09-12",23.74,23.89,23.54,23.61,132600.0],["2018-09-13",23.74,24.24,23.68,23.99,195500.0],["2018-09-14",24.01,24.14,23.66,23.78,212600.0],["2018-09-17",23.85,23.85,23.26,23.43,174000.0],["2018-09-18",23.47,23.67,23.36,23.46,121900.0],["2018-09-19",23.48,23.5,22.66,22.73,218000.0],["2018-09-20",22.88,23.44,22.72,23.42,184500.0],["2018-09-21",23.49,23.54,23.03,23.51,396200.0],["2018-09-24",23.45,23.73,22.9,23.46,154900.0],["2018-09-25",23.46,23.96,23.46,23.85,129900.0],["2018-09-26",23.91,24.49,23.63,24.23,246700.0],["2018-09-27",22.47,23.99,20.75,21.6,1019400.0],["2018-09-28",21.41,22.37,21.32,21.74,667300.0],["2018-10-01",21.68,22.29,21.44,22.06,413500.0],["2018-10-02",22.09,22.3,20.96,21.11,432200.0],["2018-10-03",21.15,21.42,20.99,21.02,311400.0],["2018-10-04",20.99,21.79,20.47,20.8,255500.0],["2018-10-05",20.69,20.83,20.0,20.52,225000.0],["2018-10-08",20.39,20.6,20.07,20.44,229600.0],["2018-10-09",20.44,20.84,19.93,20.35,201600.0],["2018-10-10",20.29,20.43,19.93,19.97,185800.0],["2018-10-11",19.87,20.45,19.83,20.06,242600.0],["2018-10-12",20.29,20.52,19.95,20.15,194200.0],["2018-10-15",20.05,20.5,19.82,20.25,226300.0],["2018-10-16",20.38,20.88,19.59,20.84,174800.0],["2018-10-17",20.71,20.95,20.67,20.91,142000.0],["2018-10-18",20.88,20.97,20.39,20.59,167600.0],["2018-10-19",20.54,20.62,20.04,20.14,155100.0],["2018-10-22",20.17,20.38,19.91,19.94,165300.0],["2018-10-23",19.79,20.36,19.63,20.17,157600.0],["2018-10-24",20.14,20.39,19.82,19.84,170600.0],["2018-10-25",19.93,20.17,19.7,20.09,110500.0],["2018-10-26",19.92,20.19,19.73,20.12,99300.0],["2018-10-29",20.28,20.51,20.06,20.26,91300.0],["2018-10-30",20.28,20.68,20.26,20.52,96900.0],["2018-10-31",20.61,20.92,20.29,20.43,287100.0],["2018-11-01",20.52,20.98,20.49,20.58,205200.0],["2018-11-02",20.6,20.96,20.6,20.83,156200.0],["2018-11-05",20.9,21.27,20.8,21.07,161700.0],["2018-11-06",21.04,21.5,20.99,21.28,165200.0],["2018-11-07",21.4,21.72,21.31,21.71,89200.0],["2018-11-08",21.7,21.91,20.01,21.89,91400.0],["2018-11-09",21.81,21.88,21.25,21.38,107100.0],["2018-11-12",21.25,21.43,20.96,21.1,72800.0],["2018-11-13",21.16,21.18,20.59,20.61,125400.0],["2018-11-14",20.78,20.86,19.5,20.6,90500.0],["2018-11-15",20.53,21.26,20.53,21.25,111300.0],["2018-11-16",21.11,21.72,20.89,21.71,230400.0],["2018-11-19",21.64,21.73,21.03,21.1,164000.0],["2018-11-20",20.92,21.17,20.62,21.01,167500.0],["2018-11-21",21.0,21.4,20.98,21.01,78700.0],["2018-11-23",20.86,21.26,20.86,21.08,46700.0],["2018-11-26",21.28,21.57,20.85,20.85,107600.0],["2018-11-27",20.82,21.2,20.74,21.02,117600.0],["2018-11-28",21.13,21.53,20.98,21.41,161900.0],["2018-11-29",21.41,21.77,21.0,21.29,98500.0],["2018-11-30",21.3,21.67,20.91,21.49,229700.0],["2018-12-03",21.78,21.86,20.94,21.31,298000.0],["2018-12-04",21.25,21.72,20.56,20.71,170200.0],["2018-12-06",20.54,21.07,20.41,20.93,310300.0],["2018-12-07",20.82,21.31,20.77,20.78,248300.0],["2018-12-10",20.75,21.22,20.46,20.89,93200.0],["2018-12-11",21.11,21.24,20.94,21.12,99500.0],["2018-12-12",21.29,21.87,21.04,21.75,150700.0],["2018-12-13",21.9,21.9,21.33,21.55,124200.0],["2018-12-14",21.44,21.47,20.94,20.99,119600.0],["2018-12-17",20.97,21.44,20.34,20.47,237100.0],["2018-12-18",20.56,21.63,20.29,20.53,227800.0],["2018-12-19",20.52,20.68,20.01,20.15,255000.0],["2018-12-20",20.16,20.16,19.24,19.45,211500.0],["2018-12-21",19.2,19.33,18.11,19.23,1427400.0],["2018-12-24",19.07,19.49,18.9,18.9,82800.0],["2018-12-26",19.02,19.76,18.99,19.73,133500.0],["2018-12-27",19.52,20.04,19.13,20.01,122300.0],["2018-12-28",20.09,20.44,20.02,20.18,225800.0],["2018-12-31",20.12,20.4,18.5,20.13,190100.0],["2019-01-02",19.88,20.48,18.58,19.8,287200.0],["2019-01-03",19.77,19.77,18.78,19.43,294500.0],["2019-01-04",20.63,21.77,19.95,21.52,560800.0],["2019-01-07",21.65,21.65,20.62,20.74,342000.0],["2019-01-08",20.86,21.07,20.39,21.02,218700.0],["2019-01-09",21.08,21.28,20.6,20.73,202400.0],["2019-01-10",20.62,20.88,20.36,20.81,149000.0],["2019-01-11",20.67,21.09,20.52,20.75,189700.0],["2019-01-14",20.62,20.7,20.22,20.27,239600.0],["2019-01-15",20.36,20.68,20.24,20.3,264700.0],["2019-01-16",20.31,20.84,20.09,20.79,226900.0],["2019-01-17",20.76,21.01,20.75,20.96,166400.0],["2019-01-18",21.02,21.24,20.79,20.88,166500.0],["2019-01-22",20.69,21.09,20.65,20.94,137500.0],["2019-01-23",21.01,21.05,20.78,20.84,104300.0],["2019-01-24",20.85,21.13,20.67,20.99,94600.0],["2019-01-25",21.09,21.33,20.94,21.28,132000.0],["2019-01-28",21.13,21.33,20.87,20.91,83700.0],["2019-01-29",20.9,21.06,20.6,20.69,117000.0],["2019-01-30",20.7,20.84,20.48,20.81,106400.0],["2019-01-31",20.72,21.14,20.72,21.1,109000.0],["2019-02-01",21.1,21.43,20.78,21.11,118700.0],["2019-02-04",21.12,21.41,20.99,21.4,118000.0],["2019-02-05",21.45,21.67,21.32,21.62,103600.0],["2019-02-06",21.62,21.9,21.62,21.83,98600.0],["2019-02-07",21.7,22.28,21.57,22.25,206700.0],["2019-02-08",22.25,22.52,22.11,22.49,156700.0],["2019-02-11",22.57,22.67,22.31,22.64,98500.0],["2019-02-12",22.76,22.92,22.42,22.9,119500.0],["2019-02-13",22.89,23.11,22.7,23.05,127500.0],["2019-02-14",22.97,23.37,22.75,23.15,190800.0],["2019-02-15",23.26,23.57,23.07,23.46,112700.0],["2019-02-19",23.38,23.73,22.99,23.31,190700.0],["2019-02-20",23.3,23.92,23.23,23.44,232900.0],["2019-02-21",23.4,23.59,22.24,22.43,169100.0],["2019-02-22",22.58,23.02,22.4,23.0,228200.0],["2019-02-25",23.06,23.21,22.82,22.91,148900.0],["2019-02-26",22.92,22.92,22.23,22.26,114600.0],["2019-02-27",22.22,22.41,22.09,22.32,95200.0],["2019-02-28",22.31,22.43,22.18,22.41,100800.0],["2019-03-01",22.5,22.66,22.3,22.52,115700.0],["2019-03-04",22.5,22.5,21.7,21.87,283600.0],["2019-03-05",21.86,22.05,21.51,21.59,263300.0],["2019-03-06",21.69,21.69,21.16,21.22,208800.0],["2019-03-07",21.29,21.7,21.07,21.62,141500.0],["2019-03-08",21.62,21.82,21.38,21.58,209500.0],["2019-03-11",21.71,21.72,21.32,21.57,129300.0],["2019-03-12",21.64,21.97,21.44,21.7,122700.0],["2019-03-13",21.79,21.9,21.63,21.66,79600.0],["2019-03-14",21.63,21.81,21.43,21.69,142600.0],["2019-03-15",21.69,22.12,21.39,21.75,554300.0],["2019-03-18",21.75,22.07,21.56,21.91,323700.0],["2019-03-19",22.06,22.17,22.01,22.14,96700.0],["2019-03-20",22.1,22.46,21.98,22.14,129300.0],["2019-03-21",22.05,22.57,22.01,22.31,149900.0],["2019-03-22",22.24,22.32,21.75,21.83,197600.0],["2019-03-25",21.84,22.23,21.64,21.88,151800.0],["2019-03-26",21.99,22.12,21.8,21.92,303700.0],["2019-03-27",21.89,22.36,21.78,22.33,304800.0],["2019-03-28",22.34,22.68,22.17,22.67,200300.0],["2019-03-29",22.69,22.89,22.54,22.86,321700.0],["2019-04-01",23.34,25.48,23.16,25.01,1145700.0],["2019-04-02",23.26,25.07,23.25,24.69,1176700.0],["2019-04-03",24.73,24.73,22.33,23.09,813400.0],["2019-04-04",23.1,23.24,22.5,22.95,383200.0],["2019-04-05",22.87,23.61,22.84,22.95,252500.0],["2019-04-08",22.89,23.21,22.66,22.79,246300.0],["2019-04-09",22.71,22.83,22.54,22.62,242400.0],["2019-04-10",22.69,23.07,22.58,22.91,181300.0],["2019-04-11",22.97,23.09,22.59,22.7,176000.0],["2019-04-12",22.74,22.93,22.53,22.68,141000.0],["2019-04-15",22.73,22.84,22.45,22.69,152900.0],["2019-04-16",22.66,22.79,22.2,22.27,235300.0],["2019-04-17",22.37,22.37,20.87,21.31,461800.0],["2019-04-18",19.25,20.73,18.87,20.23,634800.0],["2019-04-22",19.74,20.58,19.6,20.06,316400.0],["2019-04-23",20.06,20.52,19.72,20.5,426300.0],["2019-04-24",20.6,20.77,20.26,20.64,157900.0],["2019-04-25",20.62,20.66,20.11,20.36,186400.0],["2019-04-26",20.39,20.85,20.14,20.8,132700.0],["2019-04-29",20.79,20.93,20.54,20.6,263100.0],["2019-04-30",20.62,20.67,20.36,20.54,133100.0],["2019-05-01",20.53,20.53,20.28,20.3,313100.0],["2019-05-02",20.27,20.64,20.27,20.42,172000.0],["2019-05-03",20.55,20.99,20.53,20.72,122700.0],["2019-05-06",20.46,20.97,20.3,20.9,174000.0],["2019-05-07",20.76,21.03,20.15,20.3,171500.0],["2019-05-08",20.3,20.53,20.04,20.11,179700.0],["2019-05-09",20.0,20.17,19.59,19.82,329100.0],["2019-05-10",19.76,19.99,19.18,19.99,272500.0],["2019-05-13",19.68,20.32,19.24,19.32,205500.0],["2019-05-14",19.23,19.76,19.23,19.52,182500.0],["2019-05-15",19.38,19.68,19.32,19.54,123800.0],["2019-05-16",19.59,19.96,19.5,19.58,308000.0],["2019-05-17",19.42,20.03,19.42,19.57,217500.0],["2019-05-20",19.46,19.55,19.21,19.32,202000.0],["2019-05-21",19.4,19.5,19.05,19.08,144600.0],["2019-05-22",19.01,19.36,18.8,19.26,138100.0],["2019-05-23",19.18,19.25,18.94,19.15,211500.0],["2019-05-24",19.17,19.43,19.17,19.27,137600.0],["2019-05-28",19.28,19.55,19.24,19.33,200000.0],["2019-05-29",19.23,19.53,19.04,19.16,242600.0],["2019-05-30",19.28,19.61,19.22,19.35,114600.0],["2019-05-31",19.13,19.13,18.66,18.79,252600.0],["2019-06-03",18.79,19.01,18.46,18.78,241700.0],["2019-06-04",19.05,19.25,18.84,19.15,153600.0],["2019-06-05",19.2,19.31,19.0,19.09,257300.0],["2019-06-06",19.11,19.16,18.84,19.07,108300.0],["2019-06-07",19.13,19.42,19.13,19.24,83400.0],["2019-06-10",19.31,19.58,19.26,19.52,93900.0],["2019-06-11",19.63,19.75,19.18,19.46,179300.0],["2019-06-12",19.5,19.67,19.36,19.43,72100.0],["2019-06-13",19.51,19.66,19.22,19.58,148400.0],["2019-06-14",19.55,19.65,19.41,19.5,83900.0],["2019-06-17",19.54,19.76,19.36,19.39,165600.0],["2019-06-18",19.49,19.82,19.48,19.58,123900.0],["2019-06-19",19.55,19.69,19.4,19.61,99800.0],["2019-06-20",19.82,19.9,19.32,19.43,147900.0],["2019-06-21",19.35,19.71,19.35,19.4,470900.0],["2019-06-24",19.41,19.69,19.24,19.36,144300.0],["2019-06-25",19.4,19.82,19.25,19.77,165000.0],["2019-06-26",19.72,19.75,19.22,19.25,170200.0],["2019-06-27",19.31,19.5,19.31,19.48,153700.0],["2019-06-28",19.53,19.83,19.5,19.69,324400.0],["2019-07-01",19.89,19.93,19.62,19.86,205200.0],["2019-07-02",19.87,20.1,19.5,20.05,218400.0],["2019-07-03",20.14,20.39,20.06,20.23,182700.0],["2019-07-05",20.17,20.49,20.14,20.43,140100.0],["2019-07-08",20.39,20.45,20.07,20.36,155800.0],["2019-07-09",20.24,20.55,20.23,20.5,240500.0],["2019-07-10",21.0,21.24,20.25,21.06,510200.0],["2019-07-11",21.29,22.09,21.21,21.89,384300.0],["2019-07-12",21.76,21.76,21.35,21.68,275100.0],["2019-07-15",21.65,21.88,21.49,21.77,164400.0],["2019-07-16",21.73,21.85,21.39,21.4,226000.0],["2019-07-17",21.29,21.63,21.19,21.54,236200.0],["2019-07-18",21.43,21.7,21.43,21.53,110200.0],["2019-07-19",21.41,21.9,21.17,21.19,256000.0],["2019-07-22",21.1,21.5,21.08,21.38,191900.0],["2019-07-23",21.37,21.48,21.12,21.25,169600.0],["2019-07-24",21.13,21.58,21.13,21.58,183700.0],["2019-07-25",21.59,21.59,20.97,20.98,134000.0],["2019-07-26",21.06,21.28,20.58,20.89,169700.0],["2019-07-29",20.91,20.97,20.68,20.91,322100.0],["2019-07-30",20.71,21.01,20.71,20.93,143100.0],["2019-07-31",20.83,21.08,20.34,20.38,585000.0],["2019-08-01",20.4,20.84,20.13,20.35,199300.0],["2019-08-02",20.32,20.39,19.77,20.3,167500.0],["2019-08-05",20.01,20.01,19.2,19.43,260700.0],["2019-08-06",19.54,19.9,19.5,19.83,262500.0],["2019-08-07",19.63,19.92,19.48,19.78,211100.0],["2019-08-08",19.83,19.99,19.78,19.94,199500.0],["2019-08-09",19.93,20.04,19.5,19.51,348200.0],["2019-08-12",19.49,19.8,19.4,19.67,133200.0],["2019-08-13",19.61,19.74,19.0,19.11,195500.0],["2019-08-14",18.88,19.26,18.52,18.7,189600.0],["2019-08-15",18.73,18.92,18.68,18.75,138000.0],["2019-08-16",18.86,19.13,18.79,18.97,96700.0],["2019-08-19",19.13,19.35,18.71,19.1,135400.0],["2019-08-20",19.1,19.34,18.84,18.88,118300.0],["2019-08-21",18.95,19.03,18.82,18.96,76000.0],["2019-08-22",19.04,19.13,18.66,18.68,81100.0],["2019-08-23",18.46,18.65,18.25,18.32,222700.0],["2019-08-26",18.48,18.76,18.35,18.7,136900.0],["2019-08-27",18.83,18.83,18.22,18.27,206700.0],["2019-08-28",18.23,18.73,18.23,18.35,94200.0],["2019-08-29",18.53,18.77,18.35,18.46,125200.0],["2019-08-30",18.5,18.53,18.19,18.37,108600.0],["2019-09-03",18.25,18.44,18.05,18.17,255700.0],["2019-09-04",18.31,18.42,17.67,17.78,196800.0],["2019-09-05",18.0,18.3,17.82,18.09,184600.0],["2019-09-06",18.14,18.23,17.87,17.99,110500.0],["2019-09-09",18.05,18.23,17.8,18.16,143400.0],["2019-09-10",18.16,18.22,17.78,18.15,171000.0],["2019-09-11",18.22,18.84,18.17,18.69,157900.0],["2019-09-12",18.76,18.8,18.34,18.39,316800.0],["2019-09-13",18.49,18.65,18.32,18.49,153600.0],["2019-09-16",18.42,18.72,18.37,18.68,178900.0],["2019-09-17",18.64,18.83,18.58,18.59,152600.0],["2019-09-18",18.64,18.69,18.33,18.54,217100.0],["2019-09-19",18.59,18.77,18.44,18.71,172100.0],["2019-09-20",18.72,19.32,18.72,19.25,449900.0],["2019-09-23",19.14,19.59,19.07,19.26,144000.0],["2019-09-24",19.28,19.45,18.55,18.85,135400.0],["2019-09-25",18.84,18.99,18.54,18.81,155800.0],["2019-09-26",18.82,18.96,18.29,18.36,101400.0],["2019-09-27",18.4,18.4,17.8,18.03,164600.0],["2019-09-30",18.04,18.56,17.93,18.42,226700.0],["2019-10-01",18.45,18.7,18.08,18.16,214000.0],["2019-10-02",18.04,18.25,17.5,17.71,211900.0],["2019-10-03",15.9,16.78,14.07,15.16,1223900.0],["2019-10-04",14.52,15.36,13.72,14.6,931800.0],["2019-10-07",14.65,14.99,14.6,14.64,616700.0],["2019-10-08",14.55,14.73,14.47,14.6,386000.0],["2019-10-09",14.68,14.91,14.43,14.57,184000.0],["2019-10-10",14.63,14.64,14.32,14.43,314900.0],["2019-10-11",14.53,14.88,14.48,14.52,358500.0],["2019-10-14",14.53,14.86,14.52,14.73,250300.0],["2019-10-15",14.88,15.31,14.77,15.02,370400.0],["2019-10-16",15.02,15.14,14.69,14.71,261100.0],["2019-10-17",14.74,15.02,14.74,15.01,312400.0],["2019-10-18",14.96,14.97,14.55,14.63,299700.0],["2019-10-21",14.74,15.01,14.69,14.72,218000.0],["2019-10-22",14.74,14.85,14.44,14.46,259800.0],["2019-10-23",14.45,14.64,14.09,14.33,290700.0],["2019-10-24",14.33,14.47,14.27,14.45,234500.0],["2019-10-25",14.43,14.45,14.02,14.23,403700.0],["2019-10-28",14.86,15.11,14.78,14.9,533100.0],["2019-10-29",14.9,15.21,14.76,15.06,474900.0],["2019-10-30",15.05,15.19,14.88,15.02,541200.0],["2019-10-31",15.02,15.34,14.76,15.3,743200.0],["2019-11-01",15.36,15.64,15.22,15.28,394100.0],["2019-11-04",15.38,15.43,15.17,15.28,242900.0],["2019-11-05",15.28,15.47,15.08,15.12,439300.0],["2019-11-06",15.12,15.26,15.05,15.07,193800.0],["2019-11-07",15.14,15.24,14.91,15.01,190300.0],["2019-11-08",14.95,15.23,14.84,15.09,228900.0],["2019-11-11",15.09,15.19,14.91,15.01,157300.0],["2019-11-12",15.0,15.09,14.87,14.98,203800.0],["2019-11-13",14.92,15.17,14.82,15.02,281500.0],["2019-11-14",15.01,15.37,15.01,15.11,242200.0],["2019-11-15",15.2,15.44,14.95,15.44,225700.0],["2019-11-18",15.54,15.54,15.0,15.09,183900.0],["2019-11-19",15.16,15.38,15.1,15.21,196100.0],["2019-11-20",15.13,15.55,15.05,15.44,338100.0],["2019-11-21",15.46,15.48,15.14,15.22,178900.0],["2019-11-22",15.28,15.44,15.16,15.24,228400.0],["2019-11-25",15.25,15.73,15.25,15.62,158000.0],["2019-11-26",15.63,15.71,15.29,15.32,203300.0],["2019-11-27",15.4,15.54,15.31,15.48,162200.0],["2019-11-29",15.41,15.41,15.22,15.37,84600.0],["2019-12-02",15.38,15.4,15.02,15.14,166600.0],["2019-12-03",15.08,15.26,14.97,15.24,316900.0],["2019-12-04",15.3,15.42,15.03,15.19,211500.0],["2019-12-05",15.23,15.36,15.09,15.21,231700.0],["2019-12-06",15.24,15.58,15.24,15.41,492900.0],["2019-12-09",15.38,15.44,15.18,15.32,371900.0],["2019-12-10",15.32,15.36,14.87,15.28,266500.0],["2019-12-11",15.28,15.66,15.23,15.5,183700.0],["2019-12-12",15.48,15.74,15.27,15.66,295900.0],["2019-12-13",15.62,15.68,15.3,15.54,187200.0],["2019-12-16",15.65,16.08,15.55,15.74,322900.0],["2019-12-17",15.75,15.95,15.62,15.93,232200.0],["2019-12-18",15.92,16.05,15.5,15.57,177600.0],["2019-12-19",15.58,15.62,15.46,15.56,487600.0],["2019-12-20",15.65,16.08,15.37,15.95,1754300.0],["2019-12-23",15.91,16.02,15.67,16.0,250900.0],["2019-12-24",16.0,16.1,15.93,16.08,91900.0],["2019-12-26",16.08,16.1,15.76,15.83,118400.0],["2019-12-27",15.86,16.02,15.65,15.95,251900.0],["2019-12-30",16.0,16.12,15.7,15.95,297900.0],["2019-12-31",15.92,16.03,15.79,16.01,186500.0],["2020-01-02",16.16,16.16,15.62,16.02,216600.0],["2020-01-03",15.83,16.49,15.8,16.49,342000.0],["2020-01-06",16.41,17.11,16.22,16.9,664100.0],["2020-01-07",17.1,17.24,15.02,15.37,1421900.0],["2020-01-08",15.1,15.71,15.07,15.34,494500.0],["2020-01-09",15.34,15.44,14.97,15.05,558600.0],["2020-01-10",15.0,15.24,14.93,14.99,484600.0],["2020-01-13",15.03,15.09,14.49,14.73,491800.0],["2020-01-14",14.63,15.11,14.54,15.06,309000.0],["2020-01-15",15.09,15.27,14.78,14.88,210900.0],["2020-01-16",15.06,15.42,14.99,15.4,212200.0],["2020-01-17",15.49,15.58,15.41,15.48,196000.0],["2020-01-21",15.43,15.56,15.39,15.41,356700.0],["2020-01-22",15.45,15.5,14.83,14.84,134700.0],["2020-01-23",14.79,14.87,14.64,14.75,294300.0],["2020-01-24",14.79,14.85,14.38,14.47,122000.0],["2020-01-27",14.25,14.43,14.17,14.17,121900.0],["2020-01-28",14.18,14.2,13.94,14.02,188000.0],["2020-01-29",14.02,14.3,13.94,14.09,211500.0],["2020-01-30",13.96,14.12,13.78,14.11,195200.0],["2020-01-31",14.07,14.14,13.65,13.77,216000.0],["2020-02-03",13.81,14.06,13.69,13.74,241500.0],["2020-02-04",13.93,14.02,13.72,13.8,311000.0],["2020-02-05",13.9,14.02,13.7,13.75,384500.0],["2020-02-06",13.75,14.41,13.7,14.03,271400.0],["2020-02-07",13.95,14.19,13.1,13.2,184400.0],["2020-02-10",13.14,13.19,12.61,12.7,289900.0],["2020-02-11",12.73,13.14,12.71,13.01,203300.0],["2020-02-12",13.03,13.22,12.66,12.99,185000.0],["2020-02-13",12.95,12.99,12.62,12.81,176700.0],["2020-02-14",12.81,12.83,12.59,12.73,132200.0],["2020-02-18",12.64,12.68,12.29,12.38,186300.0],["2020-02-19",12.38,12.77,12.35,12.7,208600.0],["2020-02-20",12.73,12.84,12.57,12.66,77400.0],["2020-02-21",12.65,12.74,12.25,12.47,296400.0],["2020-02-24",12.11,12.64,12.08,12.59,151700.0],["2020-02-25",12.47,12.57,12.04,12.21,551200.0],["2020-02-26",12.27,12.34,11.74,11.78,174100.0],["2020-02-27",11.61,11.96,11.35,11.4,383900.0],["2020-02-28",11.29,11.7,11.17,11.49,355100.0],["2020-03-02",11.49,11.78,11.38,11.75,192500.0],["2020-03-03",11.75,11.99,11.31,11.37,375200.0],["2020-03-04",11.55,11.6,11.17,11.38,273400.0],["2020-03-05",11.22,11.42,11.08,11.31,466800.0],["2020-03-06",11.09,11.72,11.09,11.67,203400.0],["2020-03-09",11.27,11.6,10.75,11.16,367900.0],["2020-03-10",11.37,11.78,10.21,10.86,373200.0],["2020-03-11",10.65,10.96,9.92,10.14,234700.0],["2020-03-12",9.75,10.05,8.86,8.91,293400.0],["2020-03-13",9.32,9.32,8.36,9.16,278500.0],["2020-03-16",8.61,9.18,8.25,8.62,356300.0],["2020-03-17",8.76,10.01,8.11,9.89,583200.0],["2020-03-18",9.36,9.73,7.48,8.33,363400.0],["2020-03-19",8.41,9.23,8.3,8.85,330900.0],["2020-03-20",8.9,9.24,8.46,8.66,456400.0],["2020-03-23",8.92,9.04,8.06,8.77,355800.0],["2020-03-24",9.12,9.68,8.7,9.62,429100.0],["2020-03-25",9.64,10.07,9.33,9.59,538000.0],["2020-03-26",9.68,10.81,9.68,10.72,400800.0],["2020-03-27",10.36,10.61,9.24,9.3,349800.0],["2020-03-30",9.33,10.11,9.22,10.04,259700.0],["2020-03-31",10.01,10.52,9.71,10.43,443500.0],["2020-04-01",10.06,10.14,9.56,9.65,442700.0],["2020-04-02",9.65,10.18,9.37,9.83,234700.0],["2020-04-03",9.81,10.01,9.41,9.63,279200.0],["2020-04-06",9.8,10.68,9.8,10.23,477500.0],["2020-04-07",11.69,11.89,10.16,10.44,525500.0],["2020-04-08",10.06,10.25,9.0,9.95,738000.0],["2020-04-09",10.15,10.6,10.04,10.47,324400.0],["2020-04-13",10.5,10.5,9.41,9.58,445900.0],["2020-04-14",9.87,9.88,9.45,9.58,387200.0],["2020-04-15",9.27,9.43,8.76,9.05,290900.0],["2020-04-16",8.96,9.22,8.65,9.19,312800.0],["2020-04-17",9.48,9.95,9.44,9.93,230400.0],["2020-04-20",9.73,10.34,9.73,10.3,297500.0],["2020-04-21",10.01,10.52,10.01,10.24,173100.0],["2020-04-22",10.44,10.53,9.94,10.2,226400.0],["2020-04-23",10.33,10.84,10.27,10.52,286000.0],["2020-04-24",10.56,10.73,10.32,10.55,144100.0],["2020-04-27",10.66,10.84,10.5,10.51,122700.0],["2020-04-28",10.54,10.75,10.1,10.16,191500.0],["2020-04-29",10.42,11.12,9.89,10.99,232400.0],["2020-04-30",10.76,10.78,10.24,10.43,237200.0],["2020-05-01",10.2,10.21,9.78,10.06,203200.0],["2020-05-04",10.17,10.17,9.34,9.41,131800.0],["2020-05-05",9.51,10.0,9.51,9.78,248500.0],["2020-05-06",9.76,10.07,9.54,9.79,205300.0],["2020-05-07",9.9,10.25,9.77,10.17,203900.0],["2020-05-08",10.4,10.78,10.27,10.73,202100.0],["2020-05-11",10.63,11.44,10.13,11.27,290700.0],["2020-05-12",11.3,11.3,10.75,10.92,296000.0],["2020-05-13",10.77,10.9,10.02,10.21,228000.0],["2020-05-14",9.97,10.19,9.47,10.01,221600.0],["2020-05-15",9.98,10.15,9.88,10.0,274100.0],["2020-05-18",10.45,10.98,10.26,10.92,254200.0],["2020-05-19",10.85,11.33,10.5,11.04,330200.0],["2020-05-20",11.21,11.35,10.46,10.57,353600.0],["2020-05-21",10.56,10.87,10.41,10.46,176400.0],["2020-05-22",10.52,11.18,10.43,11.09,174400.0],["2020-05-26",11.44,11.48,11.02,11.21,168300.0],["2020-05-27",11.44,11.49,10.67,10.9,253700.0],["2020-05-28",11.05,11.1,10.48,10.5,261600.0],["2020-05-29",10.39,10.52,9.93,10.21,309800.0],["2020-06-01",10.24,10.58,10.1,10.38,417800.0],["2020-06-02",10.42,10.43,9.84,10.09,328600.0],["2020-06-03",10.2,10.75,10.13,10.64,303100.0],["2020-06-04",10.5,10.99,10.46,10.59,326200.0],["2020-06-05",10.93,12.08,10.81,12.01,360800.0],["2020-06-08",12.36,12.36,11.79,11.98,167600.0],["2020-06-09",11.81,11.93,11.61,11.71,207800.0],["2020-06-10",11.64,11.64,10.85,10.89,200000.0],["2020-06-11",10.44,10.54,9.57,9.57,276300.0],["2020-06-12",10.01,10.33,9.55,9.8,233700.0],["2020-06-15",9.63,10.64,9.51,10.45,263900.0],["2020-06-16",10.83,10.83,10.14,10.25,193600.0],["2020-06-17",10.26,10.39,9.97,10.26,174100.0],["2020-06-18",10.25,10.4,9.88,9.93,230000.0],["2020-06-19",10.1,10.26,9.96,10.05,414200.0],["2020-06-22",9.99,10.39,9.7,10.27,151100.0],["2020-06-23",10.42,10.42,10.18,10.25,141700.0],["2020-06-24",10.08,10.09,9.42,9.62,238100.0],["2020-06-25",9.55,9.79,9.3,9.78,169200.0],["2020-06-26",9.71,9.92,9.63,9.81,313300.0],["2020-06-29",10.0,10.37,9.68,10.1,175200.0],["2020-06-30",10.06,10.26,9.91,10.17,258600.0],["2020-07-01",10.17,10.34,10.0,10.11,155500.0],["2020-07-02",10.34,10.45,10.18,10.33,134500.0],["2020-07-06",10.5,10.6,10.32,10.4,120700.0],["2020-07-07",10.3,10.35,10.06,10.16,245000.0],["2020-07-08",10.14,10.15,9.82,10.0,133200.0],["2020-07-09",9.97,9.97,9.55,9.71,201400.0],["2020-07-10",9.76,10.12,9.64,10.1,249800.0],["2020-07-13",10.21,10.56,10.18,10.2,322500.0],["2020-07-14",10.2,10.2,9.68,9.92,158800.0],["2020-07-15",10.2,10.75,10.14,10.69,358500.0],["2020-07-16",10.26,10.44,9.01,9.46,740200.0],["2020-07-17",9.55,9.76,9.25,9.46,378400.0],["2020-07-20",9.35,9.54,9.2,9.21,358500.0],["2020-07-21",9.26,9.59,9.22,9.43,454700.0],["2020-07-22",9.3,9.38,8.76,8.9,513600.0],["2020-07-23",8.9,8.94,8.61,8.69,382500.0],["2020-07-24",8.72,9.33,8.65,9.12,318800.0],["2020-07-27",9.23,9.23,8.7,8.8,230200.0],["2020-07-28",8.72,8.8,8.55,8.57,251600.0],["2020-07-29",8.52,8.73,8.41,8.65,276600.0],["2020-07-30",8.49,8.79,8.38,8.5,274000.0],["2020-07-31",8.47,8.56,8.05,8.26,710200.0],["2020-08-03",8.3,8.53,8.23,8.36,540400.0],["2020-08-04",8.92,9.22,8.68,8.97,687000.0],["2020-08-05",9.05,9.13,8.87,9.09,253200.0],["2020-08-06",9.08,9.19,8.95,9.1,241300.0],["2020-08-07",9.05,9.55,9.05,9.43,235900.0],["2020-08-10",9.47,9.54,8.77,8.97,499900.0],["2020-08-11",9.0,9.49,9.0,9.13,438200.0],["2020-08-12",9.24,9.36,9.03,9.31,238000.0],["2020-08-13",9.36,9.62,9.2,9.57,194100.0],["2020-08-14",9.44,9.48,9.19,9.33,148200.0],["2020-08-17",9.31,9.36,9.2,9.28,170300.0],["2020-08-18",9.27,9.4,9.15,9.21,212100.0],["2020-08-19",9.28,9.39,9.15,9.27,140100.0],["2020-08-20",9.16,9.26,9.1,9.13,149700.0],["2020-08-21",9.1,9.16,8.99,9.02,203300.0],["2020-08-24",9.05,9.25,8.99,9.07,232200.0],["2020-08-25",9.12,9.24,9.04,9.23,208400.0],["2020-08-26",9.18,9.19,8.95,9.06,138100.0],["2020-08-27",9.1,9.31,9.04,9.27,131300.0],["2020-08-28",9.33,9.34,9.07,9.32,144400.0],["2020-08-31",9.3,9.43,9.19,9.37,203800.0],["2020-09-01",9.37,9.49,9.1,9.35,149700.0],["2020-09-02",9.31,9.52,9.23,9.44,148600.0],["2020-09-03",9.44,9.46,9.18,9.25,164500.0],["2020-09-04",9.42,9.42,9.03,9.14,192300.0],["2020-09-08",9.04,9.3,8.95,9.23,166100.0],["2020-09-09",9.32,9.32,9.1,9.15,259200.0],["2020-09-10",9.22,9.32,9.03,9.1,195000.0],["2020-09-11",9.16,9.16,9.0,9.1,137200.0],["2020-09-14",9.17,9.27,9.08,9.22,158600.0],["2020-09-15",9.26,9.27,9.03,9.14,162000.0],["2020-09-16",9.19,9.47,9.1,9.33,261200.0],["2020-09-17",9.27,9.49,9.2,9.34,193200.0],["2020-09-18",9.45,9.97,9.37,9.97,528700.0],["2020-09-21",9.76,9.95,9.47,9.92,245500.0],["2020-09-22",9.95,10.24,9.61,10.12,298800.0],["2020-09-23",10.16,10.46,9.94,10.15,309400.0],["2020-09-24",10.1,10.1,9.67,9.82,191900.0],["2020-09-25",9.73,10.15,9.51,10.05,180000.0],["2020-09-28",10.19,10.92,10.11,10.67,547800.0],["2020-09-29",11.06,12.86,10.79,12.74,2014700.0],["2020-09-30",12.5,12.74,11.78,12.06,778800.0],["2020-10-01",12.04,12.14,11.4,11.47,438500.0],["2020-10-02",11.32,11.65,11.09,11.5,468600.0],["2020-10-05",11.58,11.95,11.24,11.86,261100.0],["2020-10-06",11.92,12.08,11.59,11.65,257800.0],["2020-10-07",11.66,11.8,11.35,11.65,301200.0],["2020-10-08",11.63,11.97,11.31,11.83,261200.0],["2020-10-09",11.8,11.99,11.43,11.62,225400.0],["2020-10-12",11.67,11.67,11.26,11.36,323300.0],["2020-10-13",11.19,11.42,10.81,11.25,257900.0],["2020-10-14",11.25,11.48,11.04,11.34,356000.0],["2020-10-15",11.27,11.81,11.21,11.67,181900.0],["2020-10-16",11.6,11.82,11.48,11.5,206400.0],["2020-10-19",11.55,11.66,11.17,11.25,218100.0],["2020-10-20",11.24,11.3,10.94,11.05,421800.0],["2020-10-21",11.05,11.16,10.68,10.83,202600.0],["2020-10-22",10.81,10.96,10.56,10.91,287400.0],["2020-10-23",11.0,11.16,10.72,11.07,154800.0],["2020-10-26",10.89,11.06,10.67,11.0,176000.0],["2020-10-27",11.0,11.31,10.68,10.91,142500.0],["2020-10-28",10.7,10.79,10.35,10.6,212000.0],["2020-10-29",10.57,10.92,10.36,10.66,132500.0],["2020-10-30",10.63,10.75,10.17,10.34,230400.0],["2020-11-02",10.35,10.65,10.19,10.62,233500.0],["2020-11-03",10.78,11.13,10.48,11.05,234500.0],["2020-11-04",10.75,11.12,10.64,10.86,170900.0],["2020-11-05",10.86,11.57,10.57,11.35,260000.0],["2020-11-06",11.37,11.52,11.2,11.39,139200.0],["2020-11-09",11.8,12.52,11.74,11.95,220900.0],["2020-11-10",12.07,12.35,11.56,12.1,216100.0],["2020-11-11",12.03,12.03,11.61,11.98,144500.0],["2020-11-12",11.84,12.11,11.61,11.9,136000.0],["2020-11-13",11.98,12.27,11.71,12.13,148800.0],["2020-11-16",12.44,12.61,12.02,12.51,185600.0],["2020-11-17",12.43,12.46,12.02,12.43,152400.0],["2020-11-18",12.41,12.65,12.11,12.13,114900.0],["2020-11-19",12.14,12.5,11.91,12.43,135900.0],["2020-11-20",12.43,12.73,12.23,12.59,199500.0],["2020-11-23",12.73,12.78,12.46,12.52,212200.0],["2020-11-24",12.52,13.11,12.43,13.03,334900.0],["2020-11-25",15.06,15.35,14.13,14.38,871800.0],["2020-11-27",14.51,14.57,14.13,14.36,167700.0],["2020-11-30",14.21,14.43,13.85,14.22,224600.0],["2020-12-01",14.46,14.46,13.55,13.85,341700.0],["2020-12-02",13.75,14.04,13.68,13.88,306400.0],["2020-12-03",13.93,14.2,13.8,14.14,365300.0],["2020-12-04",14.22,15.56,14.17,15.29,506400.0],["2020-12-07",15.27,15.31,14.81,15.0,182800.0],["2020-12-08",14.84,15.43,14.6,15.26,418400.0],["2020-12-09",15.45,15.83,14.95,15.12,300300.0],["2020-12-10",15.0,15.19,14.57,14.71,161400.0],["2020-12-11",14.53,15.59,14.27,14.55,183900.0],["2020-12-14",14.77,15.13,14.44,14.53,205200.0],["2020-12-15",14.67,14.98,14.45,14.93,276900.0],["2020-12-16",15.15,15.15,14.59,14.64,213700.0],["2020-12-17",14.64,14.82,14.46,14.62,290200.0],["2020-12-18",14.65,14.78,14.23,14.29,917500.0],["2020-12-21",13.98,14.0,13.72,13.87,246900.0],["2020-12-22",13.87,14.14,13.74,13.77,198400.0],["2020-12-23",13.77,14.38,13.76,14.21,274400.0],["2020-12-24",14.31,14.46,13.93,14.14,111400.0],["2020-12-28",14.21,14.46,14.06,14.15,218900.0],["2020-12-29",14.07,14.36,13.88,14.03,154000.0],["2020-12-30",14.15,14.7,14.13,14.63,169000.0],["2020-12-31",14.49,15.55,14.49,15.33,247000.0],["2021-01-04",15.49,15.98,14.96,15.44,348300.0],["2021-01-05",15.63,15.88,15.2,15.53,292800.0],["2021-01-06",15.79,16.52,15.63,16.19,535300.0],["2021-01-07",16.51,19.52,16.5,18.57,1236400.0],["2021-01-08",19.0,19.9,18.43,18.57,532400.0],["2021-01-11",18.28,19.74,18.28,19.1,532800.0],["2021-01-12",19.09,19.72,18.13,18.49,371300.0],["2021-01-13",18.41,19.02,18.02,18.58,490000.0],["2021-01-14",18.62,19.01,18.15,18.61,347600.0],["2021-01-15",18.43,18.75,17.88,18.01,287600.0],["2021-01-19",18.1,18.46,17.79,17.97,357800.0],["2021-01-20",18.02,18.89,17.74,18.76,450700.0],["2021-01-21",18.74,18.96,18.02,18.48,384700.0],["2021-01-22",18.3,18.44,17.61,18.2,190800.0],["2021-01-25",18.12,18.6,17.63,18.55,338900.0],["2021-01-26",18.7,19.17,18.62,18.83,371700.0],["2021-01-27",18.8,19.61,18.4,19.02,499500.0],["2021-01-28",18.76,19.36,18.29,18.75,325300.0],["2021-01-29",18.74,19.22,18.5,18.74,284600.0],["2021-02-01",18.9,19.44,18.55,18.92,607000.0],["2021-02-02",19.18,19.43,18.53,19.26,308200.0],["2021-02-03",19.3,19.54,18.75,19.24,250900.0],["2021-02-04",19.32,19.96,19.19,19.6,404000.0],["2021-02-05",19.8,20.2,19.23,20.19,263300.0],["2021-02-08",20.13,21.09,20.13,21.06,361400.0],["2021-02-09",21.2,21.58,20.91,21.13,303100.0],["2021-02-10",21.47,21.62,20.6,21.03,265100.0],["2021-02-11",21.0,22.0,20.12,21.58,435300.0],["2021-02-12",22.19,22.19,20.81,21.19,340000.0],["2021-02-16",21.3,21.3,20.39,20.65,363900.0],["2021-02-17",20.5,21.4,20.39,20.92,462900.0],["2021-02-18",20.93,21.16,20.31,20.51,322800.0],["2021-02-19",20.46,20.54,19.75,20.2,275800.0],["2021-02-22",20.22,20.61,20.03,20.37,251700.0],["2021-02-23",20.3,20.73,19.77,20.15,274700.0],["2021-02-24",20.19,20.71,20.19,20.51,193800.0],["2021-02-25",20.47,20.67,20.14,20.45,180300.0],["2021-02-26",20.48,21.39,20.47,20.95,280600.0],["2021-03-01",20.64,21.27,20.3,21.26,186200.0],["2021-03-02",21.41,21.61,21.06,21.08,235700.0],["2021-03-03",21.2,21.85,20.67,21.55,213200.0],["2021-03-04",21.53,21.84,20.4,20.64,307800.0],["2021-03-05",20.94,21.24,20.26,21.06,352700.0],["2021-03-08",21.04,21.47,20.8,21.29,176600.0],["2021-03-09",21.58,22.71,21.42,21.77,260300.0],["2021-03-10",22.0,22.56,21.49,22.26,289400.0],["2021-03-11",22.36,22.74,22.07,22.73,218000.0],["2021-03-12",21.74,23.0,21.74,22.93,248900.0],["2021-03-15",22.96,23.01,22.31,22.7,178800.0],["2021-03-16",22.71,22.93,22.13,22.89,206200.0],["2021-03-17",22.8,23.39,22.65,23.25,332500.0],["2021-03-18",23.15,23.4,21.73,21.86,270500.0],["2021-03-19",21.78,21.78,21.08,21.32,640600.0],["2021-03-22",21.09,22.1,21.09,21.47,302700.0],["2021-03-23",21.4,21.93,20.82,21.04,399300.0],["2021-03-24",21.53,21.82,20.58,20.61,515300.0],["2021-03-25",20.32,21.36,19.83,21.12,388500.0],["2021-03-26",21.32,21.32,20.56,21.12,176900.0],["2021-03-29",21.12,21.48,20.56,20.83,345100.0],["2021-03-30",20.14,23.16,20.14,22.47,918600.0],["2021-03-31",22.79,23.75,22.79,23.4,697600.0],["2021-04-01",23.74,23.74,22.85,23.15,263800.0],["2021-04-05",23.25,23.64,22.84,23.57,202000.0],["2021-04-06",23.69,24.5,23.07,24.06,603100.0],["2021-04-07",23.93,24.04,23.4,23.6,291600.0],["2021-04-08",23.86,24.27,23.36,24.17,385700.0],["2021-04-09",24.14,24.47,23.72,23.77,251000.0],["2021-04-12",23.64,23.8,22.99,23.34,227700.0],["2021-04-13",23.25,24.19,23.14,24.03,176500.0],["2021-04-14",23.82,24.44,23.42,23.87,180600.0],["2021-04-15",24.01,24.36,23.59,24.21,141400.0],["2021-04-16",24.19,24.5,23.8,24.23,164400.0],["2021-04-19",24.02,24.28,23.7,23.93,138700.0],["2021-04-20",23.77,24.0,23.19,23.54,297700.0],["2021-04-21",23.49,24.05,23.19,24.0,191100.0],["2021-04-22",24.14,24.47,23.66,24.16,328300.0],["2021-04-23",24.32,25.25,23.7,25.07,326700.0],["2021-04-26",25.07,25.25,24.84,25.12,236300.0],["2021-04-27",25.11,25.2,24.78,24.82,163100.0],["2021-04-28",24.98,24.98,24.29,24.41,154200.0],["2021-04-29",24.46,24.79,24.09,24.22,159900.0],["2021-04-30",23.97,24.43,23.97,24.3,201400.0],["2021-05-03",24.36,24.87,24.09,24.63,321500.0],["2021-05-04",24.54,24.54,23.53,23.8,158400.0],["2021-05-05",23.9,24.35,23.61,24.14,151300.0],["2021-05-06",24.03,24.4,23.54,23.96,150000.0],["2021-05-07",24.09,24.48,23.94,24.11,118200.0],["2021-05-10",24.17,24.17,23.12,23.13,245700.0],["2021-05-11",22.75,23.45,22.55,23.14,160600.0],["2021-05-12",23.01,23.68,22.16,22.39,137400.0],["2021-05-13",22.53,23.36,22.5,22.79,144800.0],["2021-05-14",22.81,23.16,22.76,22.95,103800.0],["2021-05-17",22.76,23.24,22.76,23.14,99700.0],["2021-05-18",23.16,23.79,22.95,23.27,103800.0],["2021-05-19",22.65,22.93,22.48,22.92,172700.0],["2021-05-20",22.92,23.85,22.62,23.18,114900.0],["2021-05-21",23.45,23.92,23.08,23.68,121900.0],["2021-05-24",23.87,24.4,23.75,23.97,131300.0],["2021-05-25",24.01,24.27,23.71,23.85,184700.0],["2021-05-26",23.83,23.91,23.15,23.7,231400.0],["2021-05-27",23.76,24.13,23.39,23.4,282800.0],["2021-05-28",23.63,23.71,23.06,23.12,236500.0],["2021-06-01",23.27,23.59,23.05,23.49,173700.0],["2021-06-02",23.58,24.45,23.45,23.61,170700.0],["2021-06-03",23.57,23.57,22.94,22.99,104800.0],["2021-06-04",23.11,23.49,23.0,23.33,106100.0],["2021-06-07",23.38,24.34,23.38,24.01,198600.0],["2021-06-08",24.25,25.45,24.03,25.04,204100.0],["2021-06-09",25.24,25.75,25.06,25.64,158800.0],["2021-06-10",25.7,25.75,24.9,25.32,122200.0],["2021-06-11",25.35,25.49,25.0,25.23,124000.0],["2021-06-14",25.2,25.54,24.63,25.29,245000.0],["2021-06-15",25.21,25.51,25.04,25.49,278700.0],["2021-06-16",25.49,25.49,24.86,25.33,208300.0],["2021-06-17",25.36,25.75,25.13,25.74,190000.0],["2021-06-18",25.35,25.68,24.01,25.47,704600.0],["2021-06-21",25.55,26.0,25.24,25.85,210200.0],["2021-06-22",25.74,26.85,25.52,26.78,206900.0],["2021-06-23",26.73,27.5,26.64,27.48,213600.0],["2021-06-24",27.74,28.25,27.55,28.07,221800.0],["2021-06-25",28.25,28.3,27.59,27.9,639900.0],["2021-06-28",27.98,28.0,27.29,27.44,189400.0],["2021-06-29",27.55,27.83,27.03,27.04,226300.0],["2021-06-30",27.01,27.38,26.67,27.13,227500.0],["2021-07-01",26.98,27.58,26.79,27.39,143500.0],["2021-07-02",27.58,27.58,26.7,26.77,139500.0],["2021-07-06",26.78,27.22,26.25,27.12,178600.0],["2021-07-07",27.13,27.5,26.8,27.24,186800.0],["2021-07-08",26.79,27.6,26.44,27.32,303900.0],["2021-07-09",27.9,28.75,27.64,28.11,309100.0],["2021-07-12",28.16,28.83,28.02,28.41,588900.0],["2021-07-13",28.14,30.25,27.11,27.44,618400.0],["2021-07-14",27.41,28.21,26.27,26.43,376500.0],["2021-07-15",26.36,27.12,24.29,26.06,582000.0],["2021-07-16",26.06,26.16,25.16,25.98,309200.0],["2021-07-19",25.6,25.96,24.52,24.76,288700.0],["2021-07-20",24.79,26.26,24.64,25.81,209400.0],["2021-07-21",25.81,26.6,25.81,26.49,159000.0],["2021-07-22",27.38,27.38,25.65,26.01,114200.0],["2021-07-23",26.15,26.23,25.66,26.16,104100.0],["2021-07-26",26.21,26.4,25.88,26.1,125900.0],["2021-07-27",26.02,26.64,25.51,26.57,209900.0],["2021-07-28",26.58,26.95,26.09,26.43,188700.0],["2021-07-29",26.5,26.69,26.23,26.5,94900.0],["2021-07-30",26.53,26.83,26.3,26.63,211700.0],["2021-08-02",26.87,27.2,26.67,26.97,278000.0],["2021-08-03",27.19,27.31,26.71,27.25,440300.0],["2021-08-04",27.08,27.48,26.68,26.92,331400.0],["2021-08-05",26.92,27.57,26.44,27.55,200200.0],["2021-08-06",27.86,27.86,27.12,27.18,88800.0],["2021-08-09",27.04,27.45,26.75,27.06,151100.0],["2021-08-10",27.15,27.29,26.67,26.97,166100.0],["2021-08-11",27.02,27.48,26.54,27.04,528500.0],["2021-08-12",26.95,27.31,26.83,27.29,147100.0],["2021-08-13",27.39,27.66,26.91,27.14,172800.0],["2021-08-16",27.14,27.14,26.79,27.03,215300.0],["2021-08-17",26.82,27.35,26.75,27.3,217000.0],["2021-08-18",27.35,27.74,26.94,26.95,133200.0],["2021-08-19",26.66,27.51,26.66,27.36,220900.0],["2021-08-20",27.25,28.0,27.25,27.96,152300.0],["2021-08-23",28.05,28.27,27.53,27.82,95700.0],["2021-08-24",27.56,28.04,27.56,27.91,112200.0],["2021-08-25",27.91,28.0,27.64,27.67,181500.0],["2021-08-26",27.71,27.74,27.3,27.58,160900.0],["2021-08-27",27.76,28.23,27.73,28.22,136700.0],["2021-08-30",28.3,28.55,28.18,28.49,111300.0],["2021-08-31",28.54,28.58,28.05,28.3,145900.0],["2021-09-01",28.38,29.23,28.17,29.2,267800.0],["2021-09-02",29.38,29.38,28.38,28.5,204700.0],["2021-09-03",28.5,28.84,28.16,28.41,260300.0],["2021-09-07",28.38,28.38,27.35,27.94,139400.0],["2021-09-08",27.92,28.01,27.41,27.53,310100.0],["2021-09-09",27.53,27.97,27.11,27.46,183600.0],["2021-09-10",27.7,27.7,26.96,27.1,131500.0],["2021-09-13",27.36,27.67,26.66,27.1,290900.0],["2021-09-14",27.21,27.57,26.77,27.29,458600.0],["2021-09-15",27.19,27.49,26.98,27.18,170700.0],["2021-09-16",27.17,27.58,26.97,26.97,177700.0],["2021-09-17",26.99,27.11,25.04,25.31,796300.0],["2021-09-20",24.83,24.88,23.63,24.08,466000.0],["2021-09-21",24.32,24.76,23.67,23.96,318300.0],["2021-09-22",24.04,24.68,23.83,24.22,264100.0],["2021-09-23",24.32,24.59,24.16,24.31,186100.0],["2021-09-24",24.12,24.38,24.09,24.19,189700.0],["2021-09-27",24.12,24.57,24.01,24.23,148000.0],["2021-09-28",24.2,24.37,23.37,23.42,166800.0],["2021-09-29",23.51,23.8,23.26,23.36,249900.0],["2021-09-30",24.45,27.64,24.08,25.94,1036300.0],["2021-10-01",25.7,26.54,25.11,26.3,322300.0],["2021-10-04",26.16,26.86,25.94,26.2,395600.0],["2021-10-05",26.3,27.57,26.3,27.51,326500.0],["2021-10-06",27.17,27.58,26.36,26.74,324000.0],["2021-10-07",26.83,27.45,26.5,26.63,172900.0],["2021-10-08",26.8,27.29,25.85,25.94,155700.0],["2021-10-11",26.01,26.25,25.55,25.62,172700.0],["2021-10-12",25.82,26.07,25.4,25.92,159900.0],["2021-10-13",26.13,26.27,25.42,25.93,116800.0],["2021-10-14",26.29,26.35,25.47,25.76,142300.0],["2021-10-15",27.19,28.53,27.14,27.37,419400.0],["2021-10-18",27.46,28.0,27.06,27.23,199200.0],["2021-10-19",27.37,28.6,27.14,27.79,245100.0],["2021-10-20",28.14,28.59,27.8,28.36,180700.0],["2021-10-21",28.3,29.11,28.24,28.76,192000.0],["2021-10-22",28.65,28.87,28.2,28.54,112400.0],["2021-10-25",28.65,28.65,28.28,28.51,113600.0],["2021-10-26",28.51,28.81,28.1,28.49,276500.0],["2021-10-27",28.5,28.66,28.26,28.31,133200.0],["2021-10-28",28.5,28.61,28.25,28.45,134100.0],["2021-10-29",28.3,29.07,28.3,28.6,236900.0],["2021-11-01",28.69,29.54,28.32,29.37,191100.0],["2021-11-02",29.5,29.63,29.09,29.57,100000.0],["2021-11-03",29.55,30.97,29.46,30.89,204700.0],["2021-11-04",31.2,31.49,30.36,30.48,296400.0],["2021-11-05",30.58,32.0,30.51,30.97,307400.0],["2021-11-08",31.19,31.41,30.18,30.53,157100.0],["2021-11-09",30.44,30.44,29.71,29.77,126200.0],["2021-11-10",29.54,30.26,29.36,29.56,161800.0],["2021-11-11",29.74,30.01,29.37,29.56,132200.0],["2021-11-12",29.83,29.96,29.13,29.74,110900.0],["2021-11-15",29.83,29.83,28.91,29.07,263400.0],["2021-11-16",28.98,29.55,28.69,29.54,146900.0],["2021-11-17",29.51,29.75,28.71,29.51,245500.0],["2021-11-18",29.51,29.51,28.61,28.85,143300.0],["2021-11-19",28.66,28.91,28.26,28.52,83500.0],["2021-11-22",28.86,29.1,28.2,28.4,142600.0],["2021-11-23",28.37,28.6,27.7,28.16,152800.0],["2021-11-24",27.98,29.01,27.48,28.85,154600.0],["2021-11-26",28.18,28.76,27.17,27.22,118400.0],["2021-11-29",26.94,28.37,26.57,26.67,187900.0],["2021-11-30",26.34,26.76,25.59,25.75,387000.0],["2021-12-01",26.43,28.12,25.49,25.49,196500.0],["2021-12-02",25.58,26.73,25.37,26.55,116200.0],["2021-12-03",26.55,27.31,25.41,25.64,208800.0],["2021-12-06",25.94,26.5,25.25,25.87,279900.0],["2021-12-07",26.33,27.01,25.7,26.49,147800.0],["2021-12-08",26.54,26.79,25.98,26.48,104700.0],["2021-12-09",26.18,26.23,25.39,25.67,217900.0],["2021-12-10",26.22,26.22,25.15,25.37,161000.0],["2021-12-13",25.24,25.67,24.64,25.1,208200.0],["2021-12-14",24.97,25.54,24.24,24.35,167100.0],["2021-12-15",24.27,25.06,24.09,24.98,203100.0],["2021-12-16",25.13,25.61,24.53,24.91,294400.0],["2021-12-17",24.95,26.04,24.66,25.85,1315800.0],["2021-12-20",25.5,25.61,24.93,25.43,172500.0],["2021-12-21",25.87,26.66,25.67,26.65,121800.0],["2021-12-22",26.67,27.72,26.39,27.64,183900.0],["2021-12-23",27.72,28.35,27.55,28.21,148900.0],["2021-12-27",28.15,29.05,27.93,28.95,224200.0],["2021-12-28",28.68,29.16,27.9,28.37,151000.0],["2021-12-29",28.4,28.7,27.89,28.25,139300.0],["2021-12-30",28.33,28.58,27.88,28.2,179400.0],["2021-12-31",28.29,28.51,27.49,27.58,251000.0],["2022-01-03",29.08,29.18,27.41,29.16,317600.0],["2022-01-04",29.54,29.97,28.89,29.09,461900.0],["2022-01-05",28.98,30.0,27.53,27.74,479300.0],["2022-01-06",24.19,26.36,23.54,24.46,1128700.0],["2022-01-07",23.83,23.88,22.41,23.43,886000.0],["2022-01-10",23.02,23.26,22.33,22.67,502600.0],["2022-01-11",22.74,23.71,22.35,23.45,488700.0],["2022-01-12",23.16,23.75,21.97,22.08,584000.0],["2022-01-13",23.67,24.09,22.44,22.46,590200.0],["2022-01-14",21.96,22.71,21.59,22.63,313400.0],["2022-01-18",22.24,22.96,21.91,22.51,421700.0],["2022-01-19",22.46,23.0,21.89,22.05,443600.0],["2022-01-20",22.22,23.16,21.98,22.19,356100.0],["2022-01-21",21.94,22.85,21.87,22.12,470800.0],["2022-01-24",21.71,23.14,21.33,22.82,570700.0],["2022-01-25",22.48,22.48,21.53,22.0,503400.0],["2022-01-26",22.17,22.69,20.71,21.28,477700.0],["2022-01-27",21.6,21.7,20.03,20.46,436800.0],["2022-01-28",20.41,21.03,20.06,21.01,435400.0],["2022-01-31",20.81,21.67,20.72,21.63,390300.0],["2022-02-01",21.72,21.77,20.99,21.31,296200.0],["2022-02-02",21.28,21.71,20.35,20.91,286200.0],["2022-02-03",20.64,21.04,20.38,20.48,171400.0],["2022-02-04",20.44,20.82,20.19,20.58,187900.0],["2022-02-07",20.5,20.85,20.36,20.67,191900.0],["2022-02-08",20.67,21.64,20.37,21.56,198500.0],["2022-02-09",21.68,22.39,21.51,22.38,306100.0],["2022-02-10",21.89,22.83,21.13,21.94,298800.0],["2022-02-11",21.73,22.14,21.31,21.57,109200.0],["2022-02-14",21.69,22.14,21.5,21.9,220800.0],["2022-02-15",22.34,22.76,22.34,22.69,188300.0],["2022-02-16",22.66,22.71,22.2,22.5,164800.0],["2022-02-17",22.09,22.37,21.73,22.09,279200.0],["2022-02-18",21.96,22.06,21.13,21.16,171600.0],["2022-02-22",20.92,21.2,20.57,20.92,205600.0],["2022-02-23",20.99,21.3,20.74,21.09,181600.0],["2022-02-24",20.59,22.18,20.52,22.11,221700.0],["2022-02-25",22.22,23.31,21.96,23.21,192100.0],["2022-02-28",23.09,23.71,22.79,23.53,211500.0],["2022-03-01",23.4,24.01,22.87,23.98,271000.0],["2022-03-02",24.15,24.67,23.92,24.5,243600.0],["2022-03-03",24.69,24.78,24.05,24.32,201800.0],["2022-03-04",24.2,24.46,23.81,24.07,128300.0],["2022-03-07",24.17,24.31,23.58,24.19,229900.0],["2022-03-08",24.19,24.34,22.56,23.34,210700.0],["2022-03-09",23.77,24.2,23.64,23.7,144900.0],["2022-03-10",23.23,23.74,21.66,23.49,158800.0],["2022-03-11",23.66,23.92,22.7,22.75,174600.0],["2022-03-14",22.8,23.23,22.62,22.83,186100.0],["2022-03-15",23.02,23.02,22.36,22.66,152600.0],["2022-03-16",22.9,23.47,22.44,22.94,385600.0],["2022-03-17",23.13,24.49,22.69,24.35,288000.0],["2022-03-18",24.36,24.75,23.84,23.9,347000.0],["2022-03-21",23.9,24.11,22.85,23.05,267500.0],["2022-03-22",23.25,23.34,22.64,22.71,157000.0],["2022-03-23",22.42,22.73,21.66,21.75,286400.0],["2022-03-24",21.73,22.06,21.22,21.97,310300.0],["2022-03-25",22.18,22.2,21.79,21.85,97900.0],["2022-03-28",22.1,22.17,21.16,21.43,242400.0],["2022-03-29",21.66,22.31,21.64,21.72,274700.0],["2022-03-30",21.61,22.24,21.09,21.85,230800.0],["2022-03-31",22.06,22.25,21.48,21.54,239700.0],["2022-04-01",21.74,22.52,21.64,22.52,234300.0],["2022-04-04",22.39,22.71,21.44,21.56,458400.0],["2022-04-05",21.54,21.79,21.24,21.31,194200.0],["2022-04-06",21.03,21.73,20.45,21.54,440500.0],["2022-04-07",22.44,24.25,21.57,23.49,726300.0],["2022-04-08",23.63,24.38,23.5,23.66,395900.0],["2022-04-11",23.29,23.68,22.49,22.51,296300.0],["2022-04-12",22.5,23.35,22.5,23.09,245500.0],["2022-04-13",23.0,23.43,22.84,23.13,159300.0],["2022-04-14",23.16,23.17,22.41,22.92,235000.0],["2022-04-18",22.87,23.03,22.52,22.82,195700.0],["2022-04-19",22.85,24.25,22.85,24.02,282100.0],["2022-04-20",23.61,24.87,23.61,24.49,240800.0],["2022-04-21",24.63,24.84,23.8,24.04,257100.0],["2022-04-22",23.87,24.09,23.03,23.17,222400.0],["2022-04-25",23.07,23.71,23.07,23.56,219000.0],["2022-04-26",23.22,23.6,22.98,23.08,246100.0],["2022-04-27",23.01,23.41,22.35,22.53,213400.0],["2022-04-28",22.83,22.83,21.5,22.47,189200.0],["2022-04-29",22.49,23.17,20.96,21.05,325000.0],["2022-05-02",20.91,21.93,20.75,21.12,218500.0],["2022-05-03",21.1,21.52,20.76,21.12,159000.0],["2022-05-04",21.18,21.44,20.45,21.24,156600.0],["2022-05-05",21.01,21.1,19.95,20.29,195300.0],["2022-05-06",20.19,20.19,19.3,19.67,279500.0],["2022-05-09",19.41,19.63,17.97,18.07,370000.0],["2022-05-10",18.24,18.57,17.56,18.35,213900.0],["2022-05-11",18.23,18.97,18.03,18.1,165000.0],["2022-05-12",18.03,18.44,17.59,17.98,182100.0],["2022-05-13",18.08,18.88,18.08,18.69,158100.0],["2022-05-16",18.81,19.01,18.66,18.78,104800.0],["2022-05-17",19.17,20.29,18.44,20.28,197300.0],["2022-05-18",19.73,20.38,19.33,19.46,233100.0],["2022-05-19",19.34,19.58,18.98,19.23,195300.0],["2022-05-20",19.57,19.61,19.08,19.25,300500.0],["2022-05-23",19.56,19.6,18.95,19.15,437100.0],["2022-05-24",19.02,19.08,18.54,18.85,160900.0],["2022-05-25",18.68,19.27,18.65,19.17,201800.0],["2022-05-26",19.24,19.37,19.01,19.1,144200.0],["2022-05-27",19.25,20.11,19.08,19.89,146900.0],["2022-05-31",19.63,19.86,19.36,19.63,324500.0],["2022-06-01",19.77,20.09,19.1,19.67,172600.0],["2022-06-02",19.67,20.67,19.59,20.47,133600.0],["2022-06-03",20.32,20.54,19.97,20.21,101400.0],["2022-06-06",20.56,20.67,20.31,20.54,116200.0],["2022-06-07",20.37,20.86,20.14,20.73,90900.0],["2022-06-08",20.54,20.73,18.85,19.26,508500.0],["2022-06-09",19.05,19.25,18.77,19.01,567600.0],["2022-06-10",18.76,19.27,18.76,18.95,123600.0],["2022-06-13",18.17,18.47,17.82,18.22,129700.0],["2022-06-14",18.28,18.44,17.67,17.83,185300.0],["2022-06-15",18.02,18.6,18.02,18.35,234000.0],["2022-06-16",17.93,18.35,17.73,18.21,240800.0],["2022-06-17",18.48,18.88,18.21,18.7,443200.0],["2022-06-21",18.98,19.21,18.66,19.02,141500.0],["2022-06-22",18.86,19.7,18.86,19.11,643900.0],["2022-06-23",19.26,20.19,19.26,20.15,546700.0],["2022-06-24",19.96,20.67,19.09,19.24,537100.0],["2022-06-27",19.4,19.85,19.06,19.74,262000.0],["2022-06-28",19.94,19.94,19.18,19.24,101500.0],["2022-06-29",19.18,19.38,18.14,19.35,115100.0],["2022-06-30",19.23,19.64,18.75,19.35,212100.0],["2022-07-01",19.24,19.6,19.04,19.54,118200.0],["2022-07-05",19.22,20.23,18.84,19.69,219200.0],["2022-07-06",19.7,20.2,19.36,19.8,236900.0],["2022-07-07",20.03,20.6,19.65,20.54,308800.0],["2022-07-08",20.58,20.89,20.34,20.42,128600.0],["2022-07-11",20.37,20.44,19.8,20.04,237300.0],["2022-07-12",19.84,20.54,19.56,20.02,747900.0],["2022-07-13",19.73,21.35,19.52,20.92,420000.0],["2022-07-14",20.75,20.75,20.12,20.72,243500.0],["2022-07-15",21.21,21.52,20.88,21.32,222200.0],["2022-07-18",21.28,21.72,20.74,20.79,117900.0],["2022-07-19",20.71,21.37,20.71,21.12,196200.0],["2022-07-20",20.9,21.6,20.9,21.53,176700.0],["2022-07-21",21.63,22.12,21.48,22.1,128400.0],["2022-07-22",21.89,22.24,21.38,21.61,118600.0],["2022-07-25",21.74,22.54,21.52,22.38,239600.0],["2022-07-26",22.41,22.62,22.06,22.3,104900.0],["2022-07-27",22.37,22.79,21.25,22.61,136000.0],["2022-07-28",22.45,22.98,22.16,22.95,110300.0],["2022-07-29",22.75,23.04,22.39,22.69,114500.0],["2022-08-01",22.58,23.54,22.56,23.3,166200.0],["2022-08-02",23.3,23.52,22.99,23.26,537300.0],["2022-08-03",23.5,23.82,23.07,23.56,329300.0],["2022-08-04",23.47,23.63,23.07,23.32,109400.0],["2022-08-05",23.14,23.79,22.98,23.78,83600.0],["2022-08-08",23.93,24.03,23.54,23.7,134600.0],["2022-08-09",23.62,23.92,23.27,23.45,108500.0],["2022-08-10",23.87,24.24,23.78,24.14,125400.0],["2022-08-11",24.16,24.74,24.16,24.3,127800.0],["2022-08-12",24.48,24.48,24.08,24.23,321500.0],["2022-08-15",24.06,24.57,23.93,24.28,209400.0],["2022-08-16",24.38,24.38,23.7,23.88,94200.0],["2022-08-17",23.62,24.08,23.62,23.9,257800.0],["2022-08-18",24.09,24.29,23.32,23.62,154500.0],["2022-08-19",23.54,23.54,23.2,23.36,109000.0],["2022-08-22",23.16,23.58,22.74,22.8,120000.0],["2022-08-23",22.78,22.86,22.37,22.61,185200.0],["2022-08-24",22.76,22.98,22.49,22.67,62500.0],["2022-08-25",22.69,23.29,22.56,23.29,74300.0],["2022-08-26",23.27,23.32,22.5,22.64,103900.0],["2022-08-29",22.5,22.54,22.06,22.08,59900.0],["2022-08-30",22.03,22.2,21.68,21.8,93800.0],["2022-08-31",21.97,22.37,21.48,22.14,127700.0],["2022-09-01",22.03,22.28,21.34,21.54,151200.0],["2022-09-02",21.58,21.66,20.69,20.85,131500.0],["2022-09-06",20.87,21.2,20.61,21.08,124700.0],["2022-09-07",21.07,21.88,20.59,21.82,144400.0],["2022-09-08",21.7,22.61,21.44,22.22,133400.0],["2022-09-09",22.36,22.68,22.26,22.62,112500.0],["2022-09-12",22.42,22.88,22.15,22.81,108700.0],["2022-09-13",22.3,22.54,21.83,21.89,126900.0],["2022-09-14",21.66,22.16,21.63,21.86,106400.0],["2022-09-15",22.05,22.24,21.69,22.04,154900.0],["2022-09-16",21.93,22.0,21.12,21.87,283100.0],["2022-09-19",21.76,21.82,21.13,21.6,142200.0],["2022-09-20",21.52,21.52,20.87,21.16,103700.0],["2022-09-21",21.32,21.52,20.61,20.79,107200.0],["2022-09-22",20.71,20.71,20.0,20.45,155600.0],["2022-09-23",20.23,20.28,19.7,19.88,132400.0],["2022-09-26",19.84,20.43,19.77,20.04,147200.0],["2022-09-27",20.03,20.44,19.74,19.86,131200.0],["2022-09-28",19.9,20.54,19.74,20.4,227500.0],["2022-09-29",20.14,20.61,19.83,20.57,130300.0],["2022-09-30",20.68,21.48,20.44,20.46,230100.0],["2022-10-03",20.73,20.9,20.32,20.41,411300.0],["2022-10-04",20.71,21.88,20.71,21.45,564900.0],["2022-10-05",21.11,21.8,21.03,21.55,574400.0],["2022-10-06",19.1,19.54,17.14,17.34,1110300.0],["2022-10-07",17.16,17.24,14.53,15.9,1653100.0],["2022-10-10",15.87,15.87,14.0,14.38,1032100.0],["2022-10-11",14.24,14.25,13.08,13.37,692400.0],["2022-10-12",13.67,14.15,13.38,14.05,616800.0],["2022-10-13",14.02,15.27,13.87,14.79,529500.0],["2022-10-14",14.88,15.06,14.32,14.38,297700.0],["2022-10-17",14.63,15.27,14.47,14.86,371000.0],["2022-10-18",15.4,15.57,14.41,14.56,484400.0],["2022-10-19",14.3,14.3,13.72,13.81,267200.0],["2022-10-20",13.66,13.9,13.38,13.57,208500.0],["2022-10-21",13.62,13.64,12.99,13.31,379900.0],["2022-10-24",13.34,13.39,12.87,13.07,309100.0],["2022-10-25",13.07,13.49,13.04,13.16,268600.0],["2022-10-26",13.28,13.88,13.03,13.39,1957200.0],["2022-10-27",13.55,13.83,13.26,13.33,379100.0],["2022-10-28",13.28,13.67,13.02,13.49,345700.0],["2022-10-31",13.41,14.18,13.31,14.09,443600.0],["2022-11-01",14.18,14.33,13.88,14.08,204400.0],["2022-11-02",13.85,14.97,13.85,13.92,667800.0],["2022-11-03",13.78,14.3,13.5,13.53,413800.0],["2022-11-04",13.76,14.08,13.43,14.05,298700.0],["2022-11-07",14.18,14.55,13.96,14.5,270900.0],["2022-11-08",14.5,14.64,14.06,14.32,235800.0],["2022-11-09",14.34,14.34,13.97,14.06,195400.0],["2022-11-10",14.65,14.97,14.3,14.4,473900.0],["2022-11-11",14.36,14.59,13.67,13.73,2128500.0],["2022-11-14",13.69,13.92,13.13,13.55,800800.0],["2022-11-15",13.8,14.04,13.23,13.82,652900.0],["2022-11-16",13.86,14.13,13.48,13.96,292600.0],["2022-11-17",13.91,14.03,13.7,13.81,193500.0],["2022-11-18",14.13,14.41,13.76,14.1,224000.0],["2022-11-21",14.15,14.6,13.89,14.36,219900.0],["2022-11-22",14.3,14.73,13.8,14.64,217700.0],["2022-11-23",14.64,14.64,13.04,13.61,274700.0],["2022-11-25",13.51,13.8,13.5,13.69,88100.0],["2022-11-28",13.46,13.67,12.5,12.52,1528700.0],["2022-11-29",12.57,12.83,12.45,12.51,466100.0],["2022-11-30",12.58,13.06,12.19,12.95,1035300.0],["2022-12-01",13.04,13.68,12.61,12.73,752900.0],["2022-12-02",12.56,13.1,12.0,12.2,2826800.0],["2022-12-05",12.11,12.25,11.93,12.06,693800.0],["2022-12-06",12.1,12.26,11.71,12.16,603000.0],["2022-12-07",12.14,12.4,12.01,12.13,601300.0],["2022-12-08",12.19,12.47,12.19,12.37,400700.0],["2022-12-09",12.29,12.5,12.25,12.25,305700.0],["2022-12-12",12.27,12.68,12.27,12.53,379800.0],["2022-12-13",12.81,13.16,12.62,12.71,422500.0],["2022-12-14",12.71,12.94,12.46,12.57,297200.0],["2022-12-15",12.44,12.6,12.09,12.12,719400.0],["2022-12-16",12.13,12.43,12.03,12.28,2459000.0],["2022-12-19",12.42,12.74,12.01,12.74,341400.0],["2022-12-20",12.7,13.0,12.57,12.95,395700.0],["2022-12-21",13.04,13.54,12.92,13.41,344600.0],["2022-12-22",13.41,13.65,13.03,13.64,267000.0],["2022-12-23",13.57,13.6,13.23,13.28,186300.0],["2022-12-27",13.27,13.32,12.95,13.24,212500.0],["2022-12-28",13.28,13.58,13.16,13.26,206600.0],["2022-12-29",13.52,13.73,13.18,13.66,275000.0],["2022-12-30",13.56,13.81,13.4,13.77,236400.0],["2023-01-03",13.95,14.19,13.31,13.37,772700.0],["2023-01-04",13.43,13.98,13.43,13.61,542400.0],["2023-01-05",14.7,15.75,14.3,15.48,1165300.0],["2023-01-06",15.49,15.96,15.08,15.17,491900.0],["2023-01-09",15.11,15.11,14.28,14.57,526900.0],["2023-01-10",14.57,14.86,13.45,13.47,537500.0],["2023-01-11",13.47,13.49,13.12,13.33,346100.0],["2023-01-12",13.34,13.79,13.2,13.75,463800.0],["2023-01-13",13.6,13.8,13.51,13.78,319500.0],["2023-01-17",13.69,13.88,13.57,13.83,279000.0],["2023-01-18",13.84,14.08,13.5,13.56,257000.0],["2023-01-19",13.46,13.53,13.29,13.51,180800.0],["2023-01-20",13.64,13.64,13.21,13.32,237800.0],["2023-01-23",13.31,13.59,13.07,13.57,327700.0],["2023-01-24",13.54,13.69,13.33,13.59,289300.0],["2023-01-25",13.53,13.58,12.8,12.86,423000.0],["2023-01-26",12.88,13.28,12.8,13.0,360000.0],["2023-01-27",12.91,13.13,12.66,12.99,231600.0],["2023-01-30",12.93,13.03,12.7,12.96,412100.0],["2023-01-31",12.98,13.16,12.86,13.02,239800.0],["2023-02-01",13.01,13.44,12.83,13.36,283000.0],["2023-02-02",13.3,13.56,12.98,13.45,306600.0],["2023-02-03",13.39,13.52,13.3,13.43,243000.0],["2023-02-06",13.42,13.56,12.92,13.0,249700.0],["2023-02-07",13.0,13.2,12.78,13.17,267400.0],["2023-02-08",13.1,13.21,12.89,12.95,150900.0],["2023-02-09",13.05,13.12,12.84,12.91,259200.0],["2023-02-10",12.91,13.06,12.76,12.96,136300.0],["2023-02-13",13.01,13.08,12.84,13.01,208000.0],["2023-02-14",13.02,13.21,12.82,13.06,175500.0],["2023-02-15",13.02,13.16,12.89,13.08,172800.0],["2023-02-16",12.93,13.21,12.64,13.06,163100.0],["2023-02-17",13.15,13.3,12.98,13.26,144200.0],["2023-02-21",13.19,13.27,12.73,12.83,256100.0],["2023-02-22",12.76,13.29,12.72,12.8,197600.0],["2023-02-23",12.82,13.05,12.62,12.67,155800.0],["2023-02-24",12.57,12.65,12.33,12.56,200800.0],["2023-02-27",12.67,12.74,12.47,12.47,264800.0],["2023-02-28",12.55,12.66,12.38,12.38,352500.0],["2023-03-01",12.4,12.66,12.33,12.52,375000.0],["2023-03-02",12.41,12.68,12.29,12.65,298800.0],["2023-03-03",12.67,12.68,12.49,12.51,304300.0],["2023-03-06",12.47,12.52,11.45,11.61,479900.0],["2023-03-07",11.6,11.66,11.36,11.49,355100.0],["2023-03-08",11.51,11.75,11.35,11.45,479600.0],["2023-03-09",11.47,11.58,11.36,11.4,888500.0],["2023-03-10",11.36,11.8,11.33,11.79,336800.0],["2023-03-13",11.67,12.24,11.61,11.69,401200.0],["2023-03-14",11.93,12.34,11.84,12.33,379200.0],["2023-03-15",12.11,12.41,11.85,12.23,726200.0],["2023-03-16",12.16,12.7,12.15,12.59,163600.0],["2023-03-17",12.52,12.63,12.21,12.32,610000.0],["2023-03-20",12.38,12.5,12.25,12.25,168200.0],["2023-03-21",12.35,12.54,12.25,12.45,191900.0],["2023-03-22",12.45,12.56,12.18,12.29,157100.0],["2023-03-23",12.3,12.39,12.06,12.07,182300.0],["2023-03-24",12.03,12.24,11.96,12.05,180200.0],["2023-03-27",12.09,12.55,12.09,12.42,228600.0],["2023-03-28",12.39,12.6,12.33,12.4,151100.0],["2023-03-29",12.46,12.62,12.4,12.47,266600.0],["2023-03-30",10.26,10.26,8.6,9.1,1876900.0],["2023-03-31",9.09,10.84,9.01,10.34,1355000.0],["2023-04-03",10.41,10.64,9.72,9.88,926200.0],["2023-04-04",9.85,9.86,9.48,9.56,361300.0],["2023-04-05",9.5,10.01,9.26,9.53,342700.0],["2023-04-06",9.72,9.79,9.33,9.52,262200.0],["2023-04-10",9.47,9.56,9.33,9.37,238900.0],["2023-04-11",9.36,9.63,9.21,9.56,197600.0],["2023-04-12",9.55,9.65,9.21,9.22,213200.0],["2023-04-13",9.26,9.52,9.22,9.43,226800.0],["2023-04-14",9.4,9.47,8.98,9.09,249200.0],["2023-04-17",8.9,9.14,8.88,9.08,373500.0],["2023-04-18",9.12,9.21,8.73,8.78,268600.0],["2023-04-19",8.86,9.09,8.7,8.94,339300.0],["2023-04-20",8.94,9.2,8.71,8.85,238200.0],["2023-04-21",8.84,8.97,8.73,8.9,193600.0],["2023-04-24",8.89,8.95,8.74,8.77,190700.0],["2023-04-25",8.86,8.86,8.5,8.56,220800.0],["2023-04-26",8.57,8.57,8.18,8.29,268000.0],["2023-04-27",8.29,8.49,8.25,8.29,307200.0],["2023-04-28",8.31,8.49,8.26,8.32,191100.0],["2023-05-01",8.33,8.63,8.27,8.6,216000.0],["2023-05-02",8.57,8.68,8.4,8.51,263900.0],["2023-05-03",8.56,8.9,8.54,8.67,273500.0],["2023-05-04",8.58,8.64,8.39,8.48,197100.0],["2023-05-05",8.54,8.79,8.52,8.72,214700.0],["2023-05-08",8.73,8.99,8.68,8.96,185200.0],["2023-05-09",8.93,9.25,8.88,9.0,296300.0],["2023-05-10",9.09,9.2,8.9,9.14,220200.0],["2023-05-11",9.12,9.43,9.11,9.27,296100.0],["2023-05-12",9.27,9.36,9.08,9.31,213100.0],["2023-05-15",9.34,9.5,9.21,9.36,246100.0],["2023-05-16",9.31,9.46,9.19,9.43,190800.0],["2023-05-17",9.44,9.7,9.38,9.55,244300.0],["2023-05-18",9.5,9.68,9.43,9.61,188400.0],["2023-05-19",9.7,9.83,9.57,9.63,326500.0],["2023-05-22",9.63,9.74,9.43,9.64,232900.0],["2023-05-23",9.67,9.89,9.65,9.73,304100.0],["2023-05-24",9.76,9.87,9.62,9.67,280800.0],["2023-05-25",9.6,9.6,9.1,9.37,338000.0],["2023-05-26",9.38,9.62,9.24,9.29,269600.0],["2023-05-30",9.32,9.64,9.27,9.41,184800.0],["2023-05-31",9.41,9.54,9.28,9.46,379600.0],["2023-06-01",9.46,9.74,9.29,9.64,322400.0],["2023-06-02",9.76,10.32,9.75,9.98,432600.0],["2023-06-05",9.91,10.12,9.63,10.0,300500.0],["2023-06-06",9.99,10.25,9.9,10.16,440700.0],["2023-06-07",10.23,10.35,9.96,9.99,312700.0],["2023-06-08",9.98,10.04,9.81,9.99,413900.0],["2023-06-09",10.2,11.14,10.03,10.79,1372100.0],["2023-06-12",10.78,10.87,10.42,10.76,423000.0],["2023-06-13",10.74,11.19,10.74,10.9,517300.0],["2023-06-14",10.98,11.1,10.83,10.87,269500.0],["2023-06-15",10.9,10.98,10.73,10.85,312800.0],["2023-06-16",11.02,11.12,10.71,11.08,1240900.0],["2023-06-20",11.05,11.38,10.89,11.16,185800.0],["2023-06-21",11.12,11.28,10.15,11.06,151700.0],["2023-06-22",11.03,11.17,10.93,11.15,185300.0],["2023-06-23",11.07,11.17,10.76,10.86,378300.0],["2023-06-26",10.8,11.2,10.69,10.74,165800.0],["2023-06-27",10.76,10.97,10.45,10.49,279900.0],["2023-06-28",10.47,10.62,10.33,10.46,232700.0],["2023-06-29",10.47,10.73,10.46,10.63,219600.0],["2023-06-30",10.72,10.87,10.43,10.43,256200.0],["2023-07-03",10.39,10.49,10.14,10.32,72000.0],["2023-07-05",10.41,10.41,9.68,9.7,215100.0],["2023-07-06",9.6,9.61,9.19,9.33,208700.0],["2023-07-07",9.3,9.43,9.17,9.39,448600.0],["2023-07-10",9.44,9.74,9.44,9.62,288000.0],["2023-07-11",9.66,9.97,9.54,9.94,521600.0],["2023-07-12",9.57,10.15,9.25,9.77,835100.0],["2023-07-13",10.05,10.17,9.39,9.69,586600.0],["2023-07-14",9.68,9.93,9.47,9.63,232100.0],["2023-07-17",9.59,9.66,9.36,9.56,370400.0],["2023-07-18",9.54,9.77,9.52,9.74,275600.0],["2023-07-19",9.69,9.77,8.81,8.92,609400.0],["2023-07-20",8.95,9.0,8.66,8.74,1060400.0],["2023-07-21",8.8,8.94,8.63,8.65,553200.0],["2023-07-24",8.66,8.83,8.61,8.77,503900.0],["2023-07-25",8.69,9.03,8.69,8.7,499900.0],["2023-07-26",8.71,9.22,8.69,9.0,767400.0],["2023-07-27",9.09,9.13,8.69,8.76,316800.0],["2023-07-28",8.8,8.93,8.64,8.64,506400.0],["2023-07-31",8.68,8.82,8.59,8.69,358700.0],["2023-08-01",8.69,8.73,8.54,8.6,248700.0],["2023-08-02",8.51,8.63,8.38,8.39,256900.0],["2023-08-03",8.35,8.48,8.24,8.34,264700.0],["2023-08-04",8.34,8.52,8.34,8.41,228500.0],["2023-08-07",8.46,8.53,8.35,8.46,255800.0],["2023-08-08",8.36,8.36,8.08,8.24,337200.0],["2023-08-09",8.22,8.33,8.06,8.22,309200.0],["2023-08-10",8.22,8.39,8.1,8.11,852400.0],["2023-08-11",8.12,8.36,8.12,8.34,323900.0],["2023-08-14",8.34,8.5,8.18,8.43,322800.0],["2023-08-15",8.44,8.72,8.38,8.69,320000.0],["2023-08-16",9.21,9.43,8.45,8.58,1172000.0],["2023-08-17",8.57,8.81,8.48,8.58,458900.0],["2023-08-18",8.49,8.73,8.4,8.61,384800.0],["2023-08-21",8.59,8.64,8.42,8.52,421000.0],["2023-08-22",8.52,8.89,8.49,8.88,458000.0],["2023-08-23",8.7,8.96,8.46,8.76,244500.0],["2023-08-24",8.72,8.73,8.39,8.43,248700.0],["2023-08-25",8.43,8.57,8.32,8.34,224700.0],["2023-08-28",8.35,8.47,7.92,8.0,477200.0],["2023-08-29",8.0,8.16,7.83,8.15,450900.0],["2023-08-30",8.16,8.44,8.15,8.41,396700.0],["2023-08-31",8.4,8.45,8.01,8.03,455200.0],["2023-09-01",8.03,8.13,7.69,7.73,386500.0],["2023-09-05",7.5,7.5,6.72,7.24,1712300.0],["2023-09-06",7.25,7.25,6.88,7.07,863500.0],["2023-09-07",7.02,7.1,6.87,7.02,874800.0],["2023-09-08",7.0,7.15,6.81,7.11,883800.0],["2023-09-11",7.15,7.31,7.01,7.22,795900.0],["2023-09-12",7.22,7.22,7.01,7.14,746600.0],["2023-09-13",7.1,7.54,7.04,7.44,793400.0],["2023-09-14",7.44,7.63,7.38,7.47,1244000.0],["2023-09-15",7.46,7.54,7.07,7.3,9137700.0],["2023-09-18",7.3,7.31,7.07,7.14,1076600.0],["2023-09-19",7.25,7.51,7.05,7.46,1353800.0],["2023-09-20",7.47,7.57,7.09,7.11,679200.0],["2023-09-21",7.08,7.22,7.06,7.11,555300.0],["2023-09-22",7.15,7.23,6.97,7.02,418800.0],["2023-09-25",7.35,7.48,7.08,7.37,686700.0],["2023-09-26",7.34,7.55,7.26,7.29,541500.0],["2023-09-27",7.3,7.39,7.17,7.24,353200.0],["2023-09-28",7.23,7.45,7.16,7.32,408800.0],["2023-09-29",7.34,7.37,7.23,7.31,427500.0],["2023-10-02",7.31,7.46,7.25,7.44,469600.0],["2023-10-03",7.38,7.64,7.37,7.6,459000.0],["2023-10-04",8.01,8.16,7.17,7.4,1101600.0],["2023-10-05",7.64,7.68,6.93,7.15,1076800.0],["2023-10-06",7.11,7.17,6.73,7.07,629400.0],["2023-10-09",7.0,7.06,6.87,7.05,555400.0],["2023-10-10",7.14,7.45,7.05,7.39,589800.0],["2023-10-11",7.34,7.41,6.84,6.99,517900.0],["2023-10-12",6.99,7.09,6.32,6.41,803200.0],["2023-10-13",6.4,6.62,6.36,6.57,975100.0],["2023-10-16",6.59,6.83,6.48,6.62,1271200.0],["2023-10-17",6.59,6.9,6.51,6.82,501700.0],["2023-10-18",6.79,7.03,6.75,6.94,403800.0],["2023-10-19",6.94,6.99,6.72,6.75,377400.0],["2023-10-20",6.72,6.95,6.67,6.75,740800.0],["2023-10-23",6.77,6.8,6.6,6.63,866900.0],["2023-10-24",6.65,6.81,6.61,6.62,722400.0],["2023-10-25",6.56,6.56,6.39,6.46,745000.0],["2023-10-26",6.42,6.43,6.13,6.2,729100.0],["2023-10-27",6.22,6.39,6.17,6.36,857100.0],["2023-10-30",6.38,6.43,6.3,6.34,418400.0],["2023-10-31",6.32,6.43,6.17,6.2,353400.0],["2023-11-01",6.19,6.3,6.06,6.25,476700.0],["2023-11-02",6.27,6.59,6.21,6.49,933100.0],["2023-11-03",6.53,6.93,6.53,6.81,657900.0],["2023-11-06",6.65,6.83,6.63,6.72,334600.0],["2023-11-07",6.67,6.72,6.55,6.6,297400.0],["2023-11-08",6.59,6.64,6.32,6.34,497400.0],["2023-11-09",6.48,6.48,6.01,6.17,520100.0],["2023-11-10",6.3,6.3,6.1,6.21,408800.0],["2023-11-13",6.16,6.52,6.11,6.4,622600.0],["2023-11-14",6.53,6.94,6.53,6.94,592800.0],["2023-11-15",6.93,7.3,6.91,6.94,668400.0],["2023-11-16",6.94,6.98,6.7,6.86,264700.0],["2023-11-17",6.94,7.03,6.64,6.82,475100.0],["2023-11-20",6.84,6.93,6.57,6.87,253900.0],["2023-11-21",6.82,6.85,6.69,6.76,188500.0],["2023-11-22",6.76,6.86,6.74,6.85,230800.0],["2023-11-24",6.87,7.01,6.82,6.98,120600.0],["2023-11-27",6.97,6.97,6.75,6.75,236900.0],["2023-11-28",6.73,6.79,6.68,6.74,433200.0],["2023-11-29",6.79,6.93,6.56,6.66,339700.0],["2023-11-30",6.67,6.67,6.49,6.53,1626600.0],["2023-12-01",6.56,6.87,6.48,6.86,554900.0],["2023-12-04",6.83,6.89,6.59,6.77,668400.0],["2023-12-05",6.77,6.77,6.53,6.63,358700.0],["2023-12-06",6.69,6.88,6.61,6.77,436700.0],["2023-12-07",6.83,7.07,6.75,7.03,328500.0],["2023-12-08",7.01,7.13,6.81,6.96,301100.0],["2023-12-11",6.96,6.97,6.87,6.91,424400.0],["2023-12-12",6.88,7.06,6.73,7.03,277600.0],["2023-12-13",7.03,7.36,6.94,7.34,442300.0],["2023-12-14",7.55,7.67,7.41,7.51,725200.0],["2023-12-15",7.58,7.69,7.43,7.48,1351000.0],["2023-12-18",7.5,7.54,7.41,7.49,311600.0],["2023-12-19",7.57,7.7,7.53,7.63,406800.0],["2023-12-20",7.63,7.72,7.47,7.53,542100.0],["2023-12-21",7.61,7.84,7.61,7.77,656700.0],["2023-12-22",7.88,8.01,7.88,7.96,363200.0],["2023-12-26",8.0,8.08,7.87,7.97,438200.0],["2023-12-27",8.02,8.1,7.97,8.04,257000.0],["2023-12-28",7.98,8.05,7.84,7.99,492200.0],["2023-12-29",7.99,7.99,7.81,7.84,321700.0],["2024-01-02",7.85,8.25,7.84,8.03,644000.0],["2024-01-03",7.9,8.04,7.66,7.73,641400.0],["2024-01-04",7.74,7.81,7.63,7.75,731500.0],["2024-01-05",6.24,6.37,5.72,6.21,2437000.0],["2024-01-08",6.13,6.5,5.96,6.38,1033000.0],["2024-01-09",6.27,6.56,6.26,6.26,724400.0],["2024-01-10",6.26,6.38,6.0,6.19,614800.0],["2024-01-11",6.19,6.19,6.02,6.06,641900.0],["2024-01-12",6.14,6.2,6.0,6.0,496900.0],["2024-01-16",5.92,6.0,5.79,5.94,1360100.0],["2024-01-17",5.86,5.92,5.74,5.89,756300.0],["2024-01-18",5.91,6.08,5.83,5.84,426700.0],["2024-01-19",5.84,5.94,5.67,5.85,583400.0],["2024-01-22",5.9,6.07,5.9,6.03,439400.0],["2024-01-23",6.13,6.15,5.97,5.99,649800.0],["2024-01-24",6.04,6.13,5.88,6.0,468200.0],["2024-01-25",6.08,6.12,5.93,6.08,404600.0],["2024-01-26",6.28,6.28,5.98,6.02,390900.0],["2024-01-29",6.0,6.17,5.97,6.17,362400.0],["2024-01-30",6.13,6.13,5.96,5.97,302400.0],["2024-01-31",6.01,6.11,5.88,5.9,571900.0],["2024-02-01",5.94,6.04,5.83,6.01,279100.0],["2024-02-02",5.92,6.02,5.87,5.93,309500.0],["2024-02-05",5.87,5.92,5.77,5.86,390300.0],["2024-02-06",5.85,5.98,5.84,5.94,292800.0],["2024-02-07",5.95,6.11,5.9,6.08,214100.0],["2024-02-08",6.07,6.21,6.01,6.15,285000.0],["2024-02-09",6.15,6.18,6.05,6.09,225700.0],["2024-02-12",6.11,6.29,6.11,6.22,313400.0],["2024-02-13",6.01,6.06,5.92,5.98,567700.0],["2024-02-14",6.03,6.1,5.95,6.09,394200.0],["2024-02-15",6.15,6.33,6.15,6.17,417600.0],["2024-02-16",6.1,6.33,6.0,6.19,410000.0],["2024-02-20",6.12,6.2,6.04,6.07,486100.0],["2024-02-21",6.13,6.13,5.8,5.89,613600.0],["2024-02-22",5.99,6.12,5.77,5.99,867900.0],["2024-02-23",5.97,5.97,5.78,5.79,331200.0],["2024-02-26",5.75,5.91,5.72,5.84,305300.0],["2024-02-27",5.84,6.0,5.82,5.99,380900.0],["2024-02-28",5.97,5.97,5.73,5.73,274800.0],["2024-02-29",5.82,5.86,5.49,5.49,548500.0],["2024-03-01",5.51,5.56,5.27,5.5,663600.0],["2024-03-04",5.53,5.69,5.38,5.54,772200.0],["2024-03-05",5.55,5.75,5.55,5.62,361500.0],["2024-03-06",5.65,5.9,5.51,5.57,489400.0],["2024-03-07",5.61,5.8,5.59,5.75,332700.0],["2024-03-08",5.81,5.88,5.66,5.67,333200.0],["2024-03-11",5.65,5.69,5.43,5.47,340900.0],["2024-03-12",5.5,5.53,5.35,5.49,385700.0],["2024-03-13",5.49,5.62,5.45,5.56,300400.0],["2024-03-14",5.6,5.63,5.37,5.41,423500.0],["2024-03-15",5.39,5.47,5.36,5.37,684500.0],["2024-03-18",5.37,5.54,5.27,5.39,532800.0],["2024-03-19",5.35,5.61,5.31,5.55,276500.0],["2024-03-20",5.55,5.66,5.5,5.59,290000.0],["2024-03-21",5.59,5.73,5.51,5.52,337000.0],["2024-03-22",5.53,5.55,5.35,5.36,269100.0],["2024-03-25",5.4,5.5,5.26,5.27,334200.0],["2024-03-26",5.32,5.48,5.3,5.4,381700.0],["2024-03-27",5.47,5.71,5.45,5.7,505400.0],["2024-03-28",5.73,5.9,5.73,5.87,428800.0],["2024-04-01",5.92,6.05,5.76,5.83,551600.0],["2024-04-02",5.98,6.3,5.93,6.19,914200.0],["2024-04-03",6.15,6.37,6.07,6.08,862900.0],["2024-04-04",6.4,7.2,6.35,6.4,1387800.0],["2024-04-05",6.98,7.52,6.79,7.03,2155700.0],["2024-04-08",7.14,7.19,6.6,6.61,1217300.0],["2024-04-09",7.01,7.17,6.84,6.97,1296900.0],["2024-04-10",6.78,7.06,6.77,6.85,634200.0],["2024-04-11",6.84,7.03,6.79,6.8,761900.0],["2024-04-12",6.76,6.9,6.32,6.37,608800.0],["2024-04-15",6.41,6.42,6.25,6.31,596500.0],["2024-04-16",6.28,6.56,6.23,6.51,514500.0],["2024-04-17",6.52,6.55,6.3,6.33,490700.0],["2024-04-18",6.35,6.38,6.11,6.12,806900.0],["2024-04-19",5.99,6.27,5.99,6.26,479300.0],["2024-04-22",6.3,6.37,6.19,6.26,336200.0],["2024-04-23",6.29,6.3,6.0,6.03,379000.0],["2024-04-24",5.99,6.03,5.83,5.87,586500.0],["2024-04-25",5.8,5.85,5.72,5.78,373100.0],["2024-04-26",5.78,6.44,5.76,5.81,313300.0],["2024-04-29",5.81,5.97,5.81,5.82,288300.0],["2024-04-30",5.75,5.86,5.66,5.79,381000.0],["2024-05-01",5.83,5.98,5.71,5.79,357100.0],["2024-05-02",6.19,6.29,6.06,6.08,772400.0],["2024-05-03",6.12,6.27,6.07,6.27,307400.0],["2024-05-06",6.31,6.4,6.16,6.2,472000.0],["2024-05-07",6.24,6.26,6.12,6.14,278900.0],["2024-05-08",6.07,6.11,5.84,5.89,437400.0],["2024-05-09",5.98,6.12,5.84,6.12,394900.0],["2024-05-10",6.14,6.25,5.93,6.05,424100.0],["2024-05-13",6.09,6.24,6.03,6.12,395700.0],["2024-05-14",6.19,6.27,6.12,6.17,373100.0],["2024-05-15",6.19,6.41,6.17,6.36,323100.0],["2024-05-16",6.36,6.42,6.28,6.42,279200.0],["2024-05-17",6.45,6.58,6.04,6.04,310300.0],["2024-05-20",6.14,6.14,5.8,5.81,349100.0],["2024-05-21",5.77,5.94,5.72,5.86,539300.0],["2024-05-22",5.89,6.41,5.75,6.32,697600.0],["2024-05-23",6.32,6.37,6.04,6.12,469800.0],["2024-05-24",6.27,6.27,6.06,6.17,214200.0],["2024-05-28",6.33,6.33,6.03,6.24,329300.0],["2024-05-29",6.17,6.3,6.11,6.13,273500.0],["2024-05-30",6.15,6.28,6.07,6.27,355100.0],["2024-05-31",6.31,6.43,6.26,6.31,316400.0],["2024-06-03",6.31,6.5,6.27,6.4,385000.0],["2024-06-04",6.36,6.46,6.3,6.4,301800.0],["2024-06-05",6.45,6.57,6.35,6.5,464300.0],["2024-06-06",6.5,6.53,6.38,6.52,289500.0],["2024-06-07",6.44,6.53,6.23,6.25,386500.0],["2024-06-10",6.26,6.58,6.18,6.46,544000.0],["2024-06-11",6.45,6.5,6.25,6.4,480500.0],["2024-06-12",6.53,6.62,6.05,6.14,589900.0],["2024-06-13",6.15,6.26,6.12,6.22,279300.0],["2024-06-14",6.18,6.24,6.05,6.15,363200.0],["2024-06-17",6.11,6.11,5.85,5.89,419400.0],["2024-06-18",5.88,5.92,5.64,5.65,436100.0],["2024-06-20",5.61,5.94,5.6,5.92,484400.0],["2024-06-21",5.97,5.98,5.85,5.88,795100.0],["2024-06-24",5.87,5.94,5.65,5.66,391100.0],["2024-06-25",5.63,5.73,5.56,5.68,427700.0],["2024-06-26",5.69,5.81,5.65,5.76,306300.0],["2024-06-27",5.75,5.93,5.72,5.93,339400.0],["2024-06-28",5.93,6.11,5.93,6.05,756700.0],["2024-07-01",6.05,6.13,5.72,5.72,491700.0],["2024-07-02",5.71,5.74,5.61,5.66,446200.0],["2024-07-03",5.68,5.71,5.6,5.68,248700.0],["2024-07-05",5.64,5.68,5.5,5.56,488100.0],["2024-07-08",5.62,5.66,5.5,5.51,375300.0],["2024-07-09",5.49,5.63,5.47,5.62,501400.0],["2024-07-10",5.62,5.66,5.51,5.6,520300.0],["2024-07-11",5.67,6.17,5.67,6.13,658200.0],["2024-07-12",6.3,6.34,5.98,6.0,499000.0],["2024-07-15",6.01,6.14,5.82,5.93,681100.0],["2024-07-16",6.95,7.6,6.58,7.51,3488000.0],["2024-07-17",7.59,8.0,7.29,7.4,1386600.0],["2024-07-18",7.3,7.34,6.75,6.95,1046600.0],["2024-07-19",6.92,7.19,6.86,7.18,564500.0],["2024-07-22",7.15,7.24,6.88,7.13,686700.0],["2024-07-23",7.07,7.51,7.02,7.48,684300.0],["2024-07-24",7.34,7.68,7.32,7.33,481900.0],["2024-07-25",7.29,7.53,7.26,7.51,772100.0],["2024-07-26",7.51,7.73,7.47,7.65,614700.0],["2024-07-29",7.74,7.93,7.63,7.66,704100.0],["2024-07-30",7.7,7.99,7.7,7.83,503800.0],["2024-07-31",7.83,8.1,7.72,7.84,641000.0],["2024-08-01",7.9,7.98,7.6,7.79,473200.0],["2024-08-02",7.62,7.83,7.51,7.77,733900.0],["2024-08-05",7.47,7.79,7.28,7.48,1078800.0],["2024-08-06",7.59,7.77,7.51,7.71,381300.0],["2024-08-07",7.72,7.76,7.2,7.22,632400.0],["2024-08-08",7.4,7.6,7.31,7.59,263600.0],["2024-08-09",7.56,7.61,7.3,7.44,305200.0],["2024-08-12",7.43,7.51,7.32,7.44,253900.0],["2024-08-13",7.47,7.57,7.31,7.53,273200.0],["2024-08-14",7.53,7.53,7.13,7.17,432900.0],["2024-08-15",7.36,7.51,7.23,7.46,345200.0],["2024-08-16",7.44,7.65,7.42,7.61,390900.0],["2024-08-19",7.6,7.61,7.44,7.6,440700.0],["2024-08-20",7.6,7.77,7.52,7.57,457100.0],["2024-08-21",7.6,7.63,7.47,7.63,291700.0],["2024-08-22",7.63,7.68,7.48,7.51,275300.0],["2024-08-23",7.59,7.87,7.53,7.68,427200.0],["2024-08-26",7.71,7.71,7.43,7.55,365100.0],["2024-08-27",7.56,7.58,7.37,7.42,242200.0],["2024-08-28",7.39,7.42,7.24,7.37,209300.0],["2024-08-29",7.39,7.48,7.28,7.46,177500.0],["2024-08-30",7.5,7.53,7.37,7.46,252900.0],["2024-09-03",7.46,7.5,7.31,7.32,306400.0],["2024-09-04",7.32,7.37,7.19,7.33,218600.0],["2024-09-05",7.35,7.46,7.28,7.36,294200.0],["2024-09-06",7.37,7.37,7.1,7.17,248700.0],["2024-09-09",7.16,7.4,7.12,7.25,279300.0],["2024-09-10",7.27,7.51,7.19,7.39,309500.0],["2024-09-11",7.34,7.46,7.18,7.42,444800.0],["2024-09-12",7.47,7.63,7.39,7.51,306600.0],["2024-09-13",7.6,7.71,7.53,7.64,322100.0],["2024-09-16",7.51,7.69,7.4,7.51,317000.0],["2024-09-17",7.58,7.86,7.58,7.64,339200.0],["2024-09-18",7.63,7.75,7.48,7.6,266200.0],["2024-09-19",7.75,7.8,7.62,7.7,228900.0],["2024-09-20",7.65,7.65,7.49,7.54,422400.0],["2024-09-23",7.6,7.62,7.46,7.5,230500.0],["2024-09-24",7.52,7.6,7.45,7.58,233200.0],["2024-09-25",7.58,7.58,7.27,7.4,232300.0],["2024-09-26",7.52,7.53,7.33,7.51,307400.0],["2024-09-27",7.61,7.78,7.55,7.66,386800.0],["2024-09-30",7.73,7.97,7.58,7.78,576900.0],["2024-10-01",7.8,7.9,7.52,7.63,384000.0],["2024-10-02",7.59,7.66,7.41,7.65,786200.0],["2024-10-03",6.9,7.04,6.19,6.37,2238600.0],["2024-10-04",6.42,6.42,5.87,6.1,1310800.0],["2024-10-07",6.08,6.19,5.83,6.1,978500.0],["2024-10-08",6.11,6.16,5.84,5.88,963800.0],["2024-10-09",6.12,6.39,6.02,6.08,1104400.0],["2024-10-10",6.02,6.19,5.99,6.14,608800.0],["2024-10-11",6.15,6.47,6.15,6.4,668500.0],["2024-10-14",6.4,6.65,6.34,6.45,552700.0],["2024-10-15",6.41,6.53,6.31,6.33,545500.0],["2024-10-16",6.37,6.45,6.19,6.22,539300.0],["2024-10-17",6.2,6.36,6.11,6.34,481000.0],["2024-10-18",6.34,6.4,6.29,6.39,367800.0],["2024-10-21",6.64,6.73,6.47,6.54,501900.0],["2024-10-22",6.5,7.34,6.47,7.27,1685900.0],["2024-10-23",7.31,7.35,7.02,7.14,574700.0],["2024-10-24",7.14,7.31,7.08,7.09,504200.0],["2024-10-25",7.1,7.13,6.71,6.73,621200.0],["2024-10-28",6.72,6.92,6.72,6.75,339600.0],["2024-10-29",6.73,7.1,6.72,6.94,519400.0],["2024-10-30",6.97,7.01,6.87,6.93,375700.0],["2024-10-31",6.94,6.94,6.57,6.69,479500.0],["2024-11-01",6.75,6.8,6.62,6.68,285300.0],["2024-11-04",6.61,6.86,6.61,6.74,525700.0],["2024-11-05",6.74,7.05,6.7,6.99,415300.0],["2024-11-06",7.18,7.46,7.13,7.41,510600.0],["2024-11-07",7.42,7.44,7.11,7.15,394400.0],["2024-11-08",7.18,7.3,7.04,7.2,335300.0],["2024-11-11",7.28,7.49,7.18,7.44,435800.0],["2024-11-12",7.43,7.51,7.12,7.14,418800.0],["2024-11-13",7.22,7.33,6.98,6.99,332400.0],["2024-11-14",6.99,7.1,6.82,6.85,520500.0],["2024-11-15",6.88,6.91,6.72,6.81,477400.0],["2024-11-18",6.74,6.92,6.7,6.88,335300.0],["2024-11-19",6.88,6.98,6.63,6.72,405100.0],["2024-11-20",6.74,6.88,6.69,6.74,501000.0],["2024-11-21",6.81,6.96,6.71,6.95,328000.0],["2024-11-22",7.0,7.04,6.79,6.83,389700.0],["2024-11-25",6.9,7.05,6.83,6.99,480900.0],["2024-11-26",6.99,7.03,6.88,6.99,250900.0],["2024-11-27",7.05,7.12,6.98,7.02,210600.0],["2024-11-29",7.04,7.08,6.91,6.93,178800.0],["2024-12-02",6.96,7.19,6.91,7.14,293200.0],["2024-12-03",7.13,7.13,6.97,7.1,270100.0],["2024-12-04",7.12,7.2,7.03,7.14,292700.0],["2024-12-05",7.11,7.11,6.94,7.1,311600.0],["2024-12-06",7.12,7.15,6.92,7.0,152500.0],["2024-12-09",7.44,9.42,7.44,8.63,4027400.0],["2024-12-10",8.69,9.04,8.38,8.89,908300.0],["2024-12-11",8.89,9.24,8.8,9.11,628200.0],["2024-12-12",9.06,9.29,8.88,9.18,498100.0],["2024-12-13",9.17,9.17,8.92,9.0,475300.0],["2024-12-16",9.08,9.5,9.06,9.33,669800.0],["2024-12-17",9.28,9.58,9.04,9.26,643700.0],["2024-12-18",9.32,9.39,8.85,8.93,621500.0],["2024-12-19",9.18,9.18,8.45,8.58,445400.0],["2024-12-20",8.52,8.96,8.52,8.89,568000.0],["2024-12-23",8.89,8.89,8.6,8.86,293200.0],["2024-12-24",8.65,8.85,8.59,8.69,126200.0],["2024-12-26",8.67,9.06,8.64,9.01,358800.0],["2024-12-27",8.97,9.06,8.71,8.91,218300.0],["2024-12-30",8.98,9.4,8.75,9.05,373700.0],["2024-12-31",9.1,9.33,9.04,9.16,416100.0],["2025-01-02",9.21,9.21,8.76,8.98,440200.0],["2025-01-03",9.02,9.12,8.91,9.08,313000.0],["2025-01-06",9.13,9.4,9.09,9.27,565100.0],["2025-01-07",9.3,9.63,9.13,9.4,908500.0],["2025-01-08",11.76,13.13,11.5,12.94,4428200.0],["2025-01-10",12.82,12.82,12.0,12.3,2225700.0],["2025-01-13",11.61,12.58,11.52,12.46,1259400.0],["2025-01-14",12.54,12.66,11.78,11.8,1149000.0],["2025-01-15",12.2,12.33,11.65,12.17,702600.0],["2025-01-16",12.17,12.96,12.03,12.77,1020500.0],["2025-01-17",12.72,12.76,12.11,12.43,551600.0],["2025-01-21",12.33,12.43,11.84,11.94,442900.0],["2025-01-22",11.9,12.18,11.78,12.06,687400.0],["2025-01-23",11.96,12.52,11.84,12.45,542800.0],["2025-01-24",12.36,12.46,12.08,12.19,371700.0],["2025-01-27",12.17,12.94,11.94,12.22,1485300.0],["2025-01-28",12.22,12.57,12.05,12.51,943700.0],["2025-01-29",12.51,12.99,12.35,12.46,922000.0],["2025-01-30",12.65,13.5,12.43,12.46,1554900.0],["2025-01-31",12.4,12.59,11.05,11.41,1313200.0],["2025-02-03",11.27,11.54,10.95,11.04,664300.0],["2025-02-04",11.05,11.38,10.97,10.98,492200.0],["2025-02-05",10.97,11.09,10.77,10.89,373500.0],["2025-02-06",10.92,11.21,10.82,11.1,443100.0],["2025-02-07",11.05,11.16,11.0,11.04,344300.0],["2025-02-10",11.0,11.0,10.68,10.85,481900.0],["2025-02-11",10.75,10.84,10.61,10.78,337000.0],["2025-02-12",10.64,10.82,10.46,10.46,320500.0],["2025-02-13",10.55,10.6,10.18,10.53,321200.0],["2025-02-14",10.57,10.63,10.29,10.34,196200.0],["2025-02-18",10.24,10.45,10.13,10.43,484400.0],["2025-02-19",10.39,11.07,10.33,10.88,413300.0],["2025-02-20",10.88,10.92,10.55,10.59,315300.0],["2025-02-21",10.67,10.78,10.18,10.33,356600.0],["2025-02-24",10.29,10.42,10.08,10.08,398900.0],["2025-02-25",10.06,10.12,9.65,9.86,609100.0],["2025-02-26",9.92,10.09,9.56,9.61,1146000.0],["2025-02-27",9.6,9.77,9.39,9.44,714000.0],["2025-02-28",9.41,9.57,9.23,9.29,622800.0],["2025-03-03",9.3,9.69,9.25,9.32,554100.0],["2025-03-04",9.19,9.62,9.08,9.41,347300.0],["2025-03-05",9.48,9.58,9.2,9.36,309200.0],["2025-03-06",9.21,9.49,9.02,9.41,460900.0],["2025-03-07",9.36,9.5,9.09,9.1,555700.0],["2025-03-10",8.96,8.97,8.31,8.37,769400.0],["2025-03-11",8.4,9.15,8.27,9.12,802900.0],["2025-03-12",9.17,9.44,9.02,9.4,533000.0],["2025-03-13",9.33,9.4,9.11,9.12,365100.0],["2025-03-14",9.2,9.28,8.95,9.01,241000.0],["2025-03-17",9.0,9.84,9.0,9.59,442800.0],["2025-03-18",9.52,9.67,9.35,9.44,633600.0],["2025-03-19",9.4,9.59,9.36,9.4,424900.0],["2025-03-20",9.34,9.88,9.34,9.87,669100.0],["2025-03-21",9.78,9.99,9.74,9.92,636900.0],["2025-03-24",10.06,10.14,9.84,10.08,365000.0],["2025-03-25",10.08,10.29,9.99,10.18,502700.0],["2025-03-26",10.14,10.21,9.81,9.89,441500.0],["2025-03-27",9.91,9.93,9.64,9.83,403400.0],["2025-03-28",9.85,9.89,9.38,9.5,539100.0],["2025-03-31",9.33,9.59,9.22,9.39,450400.0],["2025-04-01",9.4,9.72,9.14,9.66,883200.0],["2025-04-02",10.91,11.72,10.21,10.86,2523300.0],["2025-04-03",10.16,10.39,9.66,9.82,1168800.0],["2025-04-04",9.35,9.35,8.79,9.11,1081800.0],["2025-04-07",9.01,9.69,8.83,9.31,697700.0],["2025-04-08",9.54,9.87,8.91,9.0,723100.0],["2025-04-09",8.87,9.83,8.74,9.55,723000.0],["2025-04-10",9.27,9.57,9.07,9.24,414500.0],["2025-04-11",9.2,9.49,9.02,9.29,308400.0],["2025-04-14",9.5,9.87,9.35,9.79,650800.0],["2025-04-15",9.76,9.94,9.46,9.57,233000.0],["2025-04-16",9.5,9.55,9.26,9.46,269800.0],["2025-04-17",9.33,9.58,9.33,9.52,467800.0],["2025-04-21",9.44,9.44,9.09,9.25,268200.0],["2025-04-22",9.33,9.44,9.18,9.3,312800.0],["2025-04-23",9.5,9.76,9.29,9.35,334500.0],["2025-04-24",9.45,9.69,9.4,9.64,226300.0],["2025-04-25",9.57,9.73,9.48,9.6,213800.0],["2025-04-28",9.59,9.68,9.44,9.52,194100.0],["2025-04-29",9.52,9.62,9.39,9.58,187500.0],["2025-04-30",9.48,9.5,9.26,9.29,382900.0],["2025-05-01",9.27,9.3,8.95,9.19,306600.0],["2025-05-02",9.33,9.61,9.14,9.29,261600.0],["2025-05-05",9.29,9.29,9.0,9.02,232200.0],["2025-05-06",8.95,8.95,8.62,8.63,357000.0],["2025-05-07",8.98,8.98,8.55,8.77,405900.0],["2025-05-08",8.83,9.68,8.79,9.28,725400.0],["2025-05-09",9.32,9.32,9.05,9.11,279500.0],["2025-05-12",9.46,9.66,9.32,9.57,365500.0],["2025-05-13",9.67,9.72,9.31,9.4,259100.0],["2025-05-14",9.36,9.41,9.24,9.29,194200.0],["2025-05-15",9.28,9.28,9.07,9.17,218700.0],["2025-05-16",9.17,9.44,9.14,9.4,211200.0],["2025-05-19",9.25,9.61,9.2,9.59,274000.0],["2025-05-20",9.54,9.63,9.44,9.51,269900.0],["2025-05-21",9.41,9.79,9.41,9.57,434400.0],["2025-05-22",9.51,9.51,9.19,9.41,397600.0],["2025-05-23",9.27,9.47,9.14,9.45,390100.0],["2025-05-27",9.55,9.75,9.48,9.71,353900.0],["2025-05-28",9.8,10.36,9.6,10.26,1087300.0],["2025-05-29",10.27,10.37,9.86,10.0,812000.0],["2025-05-30",9.96,10.4,9.78,10.2,911500.0],["2025-06-02",10.16,10.34,9.36,9.7,1137200.0],["2025-06-03",10.24,11.12,10.15,10.95,1984700.0],["2025-06-04",10.98,11.04,10.64,10.96,488700.0],["2025-06-05",10.91,11.25,10.79,10.96,620100.0],["2025-06-06",11.04,12.11,10.93,11.06,767500.0],["2025-06-09",11.06,11.23,10.85,11.12,640800.0],["2025-06-10",11.19,11.23,11.01,11.14,480900.0],["2025-06-11",11.18,11.29,10.81,10.9,447300.0],["2025-06-12",10.81,10.92,10.6,10.89,1051000.0],["2025-06-13",10.7,10.95,10.48,10.66,674100.0],["2025-06-16",10.68,10.83,10.6,10.81,620700.0],["2025-06-17",10.72,10.76,9.69,10.16,1117400.0],["2025-06-18",10.16,10.34,9.98,10.23,342000.0],["2025-06-20",10.37,10.53,9.98,10.02,777500.0],["2025-06-23",10.02,10.19,9.78,9.99,503500.0],["2025-06-24",10.03,10.16,9.75,10.11,558200.0],["2025-06-25",10.13,10.22,10.0,10.21,365700.0],["2025-06-26",10.23,10.24,9.82,9.87,362000.0],["2025-06-27",10.03,10.03,9.68,9.78,1160000.0],["2025-06-30",9.82,9.98,9.78,9.92,334500.0],["2025-07-01",9.86,9.95,9.47,9.52,537500.0],["2025-07-02",9.54,9.67,9.33,9.39,557700.0],["2025-07-03",9.38,9.69,9.37,9.58,273600.0],["2025-07-07",9.58,9.78,9.12,9.19,489600.0],["2025-07-08",9.22,9.51,9.13,9.18,369800.0],["2025-07-09",9.22,9.69,9.15,9.64,489800.0],["2025-07-10",9.64,9.84,9.31,9.48,668300.0],["2025-07-11",9.39,9.43,9.12,9.32,388700.0],["2025-07-14",9.28,9.9,9.21,9.63,1320100.0],["2025-07-15",10.5,10.8,8.63,8.65,3040900.0],["2025-07-16",9.01,9.03,8.41,8.6,2250100.0],["2025-07-17",8.6,8.88,8.38,8.74,1458100.0],["2025-07-18",8.91,8.91,8.46,8.69,719700.0],["2025-07-21",8.69,9.1,8.64,8.99,879800.0],["2025-07-22",8.95,9.24,8.95,9.13,698000.0],["2025-07-23",9.15,9.37,9.11,9.21,1019200.0],["2025-07-24",9.16,9.35,9.07,9.11,546500.0],["2025-07-25",9.1,9.29,9.03,9.22,411000.0],["2025-07-28",9.2,9.25,9.06,9.12,299100.0],["2025-07-29",9.15,9.32,8.91,9.12,528400.0],["2025-07-30",9.14,9.3,8.93,8.96,542700.0],["2025-07-31",8.83,8.91,8.73,8.86,440200.0],["2025-08-01",8.79,9.05,8.52,8.56,371100.0],["2025-08-04",8.6,8.72,8.48,8.67,338400.0],["2025-08-05",8.68,8.82,8.6,8.67,284100.0],["2025-08-06",8.68,8.8,8.39,8.4,310500.0],["2025-08-07",8.53,8.73,8.46,8.53,341600.0],["2025-08-08",8.52,8.68,8.36,8.51,719200.0],["2025-08-11",8.5,8.57,8.38,8.45,366000.0],["2025-08-12",8.48,8.85,8.45,8.84,403500.0],["2025-08-13",8.91,9.18,8.84,9.06,329100.0],["2025-08-14",9.0,9.09,8.68,8.73,427900.0],["2025-08-15",8.79,8.85,8.69,8.77,269000.0],["2025-08-18",8.75,9.04,8.75,8.78,315700.0],["2025-08-19",8.78,8.89,8.65,8.83,276000.0],["2025-08-20",8.84,9.2,8.74,9.13,425100.0],["2025-08-21",9.04,9.19,8.94,9.07,282800.0],["2025-08-22",9.11,9.57,9.06,9.45,483200.0],["2025-08-25",9.45,9.75,9.42,9.68,366300.0],["2025-08-26",9.71,9.9,9.71,9.79,288100.0],["2025-08-27",9.72,10.04,9.7,10.01,268800.0],["2025-08-28",10.0,10.14,9.9,10.13,242000.0],["2025-08-29",10.13,10.3,10.03,10.26,470900.0],["2025-09-02",10.13,10.55,10.13,10.46,444500.0],["2025-09-03",10.42,10.63,10.23,10.62,563800.0],["2025-09-04",10.62,10.8,10.56,10.73,402600.0],["2025-09-05",10.74,10.9,10.6,10.73,277300.0],["2025-09-08",10.79,10.91,10.57,10.9,470700.0],["2025-09-09",10.94,11.12,10.82,11.01,587300.0],["2025-09-10",10.99,10.99,10.75,10.94,296000.0],["2025-09-11",10.94,11.04,10.66,10.96,313900.0],["2025-09-12",10.91,11.0,10.53,10.65,534100.0],["2025-09-15",10.65,10.78,10.48,10.5,270600.0],["2025-09-16",10.47,10.62,10.34,10.48,502000.0],["2025-09-17",10.55,10.99,10.52,10.83,340400.0],["2025-09-18",10.99,11.02,10.73,11.01,245400.0],["2025-09-19",11.03,11.09,10.73,10.77,443000.0],["2025-09-22",10.75,10.82,10.54,10.73,287600.0],["2025-09-23",10.78,10.95,10.7,10.79,256600.0],["2025-09-24",10.83,11.0,10.69,10.72,207700.0],["2025-09-25",10.7,10.75,10.4,10.59,387700.0],["2025-09-26",10.61,10.78,10.5,10.68,319600.0],["2025-09-29",10.77,11.11,10.65,10.74,403600.0],["2025-09-30",10.7,11.2,10.65,11.17,434500.0],["2025-10-01",11.17,11.49,10.99,11.07,1290100.0],["2025-10-02",12.73,12.76,11.35,11.74,3254300.0],["2025-10-03",11.77,12.17,11.61,11.64,797000.0],["2025-10-06",11.7,11.78,11.13,11.26,637300.0],["2025-10-07",11.31,11.35,10.78,11.05,530600.0],["2025-10-08",11.13,11.16,10.93,11.12,324700.0],["2025-10-09",11.12,11.26,10.98,11.14,334200.0],["2025-10-10",11.75,12.0,10.99,11.0,488200.0],["2025-10-13",11.04,11.62,10.9,11.13,394300.0],["2025-10-14",11.21,11.44,10.97,11.41,460600.0],["2025-10-15",11.48,11.88,11.43,11.83,626100.0],["2025-10-16",11.9,12.21,11.68,11.72,723300.0],["2025-10-17",11.68,11.84,11.42,11.54,430200.0],["2025-10-20",11.72,11.95,11.59,11.82,396700.0],["2025-10-21",11.83,11.93,11.68,11.7,198500.0],["2025-10-22",11.93,12.21,11.81,12.14,767000.0],["2025-10-23",12.14,12.34,11.98,12.0,767500.0],["2025-10-24",12.1,12.46,12.08,12.34,633000.0],["2025-10-27",12.38,12.56,12.21,12.29,455500.0],["2025-10-28",12.34,12.39,12.18,12.29,327000.0],["2025-10-29",12.24,12.45,12.04,12.12,327300.0],["2025-10-30",12.04,12.25,11.94,12.14,278600.0],["2025-10-31",12.1,12.23,11.92,12.03,320700.0],["2025-11-03",11.98,12.04,11.67,11.83,450600.0],["2025-11-04",11.7,11.95,11.46,11.94,346400.0],["2025-11-05",11.92,12.18,11.69,11.91,400100.0],["2025-11-06",11.84,12.0,11.53,11.73,289500.0],["2025-11-07",11.73,12.16,11.66,12.02,308400.0],["2025-11-10",12.1,12.51,12.09,12.28,435100.0],["2025-11-11",12.28,12.78,12.27,12.61,967900.0],["2025-11-12",12.62,12.79,12.58,12.66,700000.0],["2025-11-13",12.54,12.84,12.19,12.3,290700.0],["2025-11-14",12.15,12.3,12.02,12.11,488500.0],["2025-11-17",12.14,12.25,11.85,11.91,283300.0],["2025-11-18",11.89,11.99,11.67,11.88,383400.0],["2025-11-19",11.85,11.99,11.77,11.9,293200.0],["2025-11-20",12.05,12.09,11.41,11.41,316300.0],["2025-11-21",11.46,12.08,11.35,11.95,996600.0],["2025-11-24",11.95,12.39,11.82,12.3,1011000.0],["2025-11-25",12.29,12.5,12.04,12.4,536700.0],["2025-11-26",12.35,12.43,12.19,12.3,460400.0],["2025-11-28",12.31,12.68,12.28,12.4,272300.0],["2025-12-01",12.24,13.03,12.24,12.97,602900.0],["2025-12-02",13.0,13.45,12.93,13.37,577600.0],["2025-12-03",13.34,13.63,13.3,13.49,455700.0],["2025-12-04",13.39,13.99,13.39,13.62,489900.0],["2025-12-05",13.58,13.75,13.44,13.47,231700.0],["2025-12-08",13.57,13.69,13.23,13.26,345200.0],["2025-12-09",13.3,13.5,13.13,13.16,300100.0],["2025-12-10",13.18,13.35,13.12,13.32,284700.0],["2025-12-11",13.38,13.53,13.3,13.44,231500.0],["2025-12-12",13.49,13.5,13.02,13.14,779400.0],["2025-12-15",13.18,13.44,13.15,13.34,445900.0],["2025-12-16",13.32,13.65,13.32,13.48,501700.0],["2025-12-17",13.45,13.7,13.12,13.15,356700.0],["2025-12-18",13.31,13.54,13.24,13.29,311800.0],["2025-12-19",13.25,13.51,13.25,13.37,1071100.0],["2025-12-22",13.37,13.91,13.35,13.64,449900.0],["2025-12-23",13.54,13.6,13.14,13.16,315200.0],["2025-12-24",13.21,13.34,13.12,13.16,109300.0],["2025-12-26",13.31,13.33,12.88,13.1,234100.0],["2025-12-29",13.08,13.25,12.85,12.87,228900.0],["2025-12-30",12.87,13.04,12.76,13.0,267900.0],["2025-12-31",13.0,13.12,12.79,12.84,230000.0],["2026-01-02",12.87,13.02,12.44,12.68,358000.0],["2026-01-05",12.97,13.37,12.78,13.23,877700.0],["2026-01-06",12.57,13.23,10.9,11.44,3352600.0],["2026-01-07",11.3,11.45,10.6,10.92,1692800.0],["2026-01-08",10.83,10.97,9.99,10.05,1981600.0],["2026-01-09",9.98,10.21,9.84,9.86,953900.0],["2026-01-12",9.87,10.27,9.72,10.18,1177000.0],["2026-01-13",10.18,10.26,9.86,10.07,722100.0],["2026-01-14",10.11,10.26,9.92,10.23,613700.0],["2026-01-15",10.25,11.05,10.25,11.01,1312000.0],["2026-01-16",10.96,11.1,10.39,10.45,724000.0],["2026-01-20",10.4,10.49,10.16,10.36,618600.0],["2026-01-21",10.41,10.6,10.3,10.57,532200.0],["2026-01-22",10.59,10.9,10.53,10.63,456800.0],["2026-01-23",10.6,10.69,10.36,10.38,387700.0],["2026-01-26",10.42,10.47,10.31,10.33,505600.0],["2026-01-27",10.33,10.42,10.13,10.24,405000.0],["2026-01-28",10.2,10.3,9.99,10.01,494400.0],["2026-01-29",10.0,10.01,9.74,9.98,392500.0],["2026-01-30",9.95,10.55,9.9,10.36,512400.0],["2026-02-02",10.39,10.57,10.28,10.42,340300.0],["2026-02-03",10.38,10.87,10.35,10.64,538900.0],["2026-02-04",10.59,10.77,10.36,10.49,399800.0],["2026-02-05",10.51,10.75,9.98,10.06,480300.0],["2026-02-06",10.15,10.57,10.11,10.56,457900.0],["2026-02-09",10.49,10.72,10.32,10.67,370700.0],["2026-02-10",10.75,11.12,10.74,11.02,441400.0],["2026-02-11",11.07,11.38,10.66,11.37,874800.0],["2026-02-12",11.52,11.78,10.89,11.03,426900.0],["2026-02-13",11.12,11.26,10.89,10.97,323400.0],["2026-02-17",11.0,11.33,10.91,11.26,323200.0],["2026-02-18",11.24,11.45,11.05,11.13,553600.0],["2026-02-19",11.02,11.24,10.95,11.2,190400.0],["2026-02-20",11.34,11.36,11.07,11.22,227100.0],["2026-02-23",11.17,11.26,11.0,11.21,263200.0],["2026-02-24",11.26,11.59,11.09,11.43,562900.0],["2026-02-25",11.44,11.64,11.36,11.44,284600.0],["2026-02-26",11.47,11.53,11.24,11.46,153100.0],["2026-02-27",11.4,11.48,11.3,11.44,201500.0],["2026-03-02",11.24,11.69,11.18,11.36,300100.0],["2026-03-03",11.19,11.19,10.76,11.04,294600.0],["2026-03-04",11.06,11.12,10.84,10.99,276200.0],["2026-03-05",10.87,10.99,10.74,10.87,212100.0],["2026-03-06",10.78,10.84,10.53,10.83,408900.0],["2026-03-09",10.62,10.86,10.42,10.78,257700.0],["2026-03-10",10.75,11.21,10.65,10.99,319300.0],["2026-03-11",11.0,11.11,10.85,11.04,211200.0],["2026-03-12",11.16,11.16,10.64,10.71,330500.0],["2026-03-13",10.78,10.85,10.49,10.6,260700.0],["2026-03-16",10.65,10.87,10.52,10.67,285900.0],["2026-03-17",10.7,10.9,10.63,10.71,204200.0],["2026-03-18",10.63,10.71,10.4,10.4,289600.0],["2026-03-19",10.56,10.65,10.35,10.63,297200.0],["2026-03-20",10.63,10.63,10.31,10.41,1103200.0],["2026-03-23",10.66,10.93,10.59,10.71,361000.0],["2026-03-24",10.6,10.69,10.43,10.63,321000.0],["2026-03-25",10.74,11.3,10.74,11.22,432000.0],["2026-03-26",11.05,11.49,10.91,11.27,627500.0],["2026-03-27",11.31,11.31,10.74,10.9,474300.0],["2026-03-30",10.9,10.9,10.63,10.87,382000.0],["2026-03-31",10.95,11.41,10.9,11.37,488600.0],["2026-04-01",11.43,11.96,11.35,11.94,850200.0],["2026-04-02",11.23,11.93,10.29,10.31,1227300.0],["2026-04-06",10.32,10.45,9.68,9.84,1099200.0],["2026-04-07",9.77,9.83,9.39,9.7,682800.0],["2026-04-08",10.01,10.36,9.96,10.17,452100.0],["2026-04-09",10.0,10.55,9.95,10.09,459400.0],["2026-04-10",10.06,10.1,9.7,9.8,300200.0],["2026-04-13",9.72,10.26,9.72,10.24,327900.0],["2026-04-14",10.25,10.79,10.25,10.47,773500.0],["2026-04-15",10.51,10.68,10.29,10.34,528600.0],["2026-04-16",10.34,10.64,10.28,10.46,389300.0],["2026-04-17",10.68,10.87,10.54,10.86,928200.0],["2026-04-20",10.8,11.19,10.76,10.79,406900.0],["2026-04-21",10.79,10.91,10.65,10.72,332400.0],["2026-04-22",10.81,11.25,10.79,11.13,414600.0],["2026-04-23",11.12,11.28,11.06,11.2,273200.0],["2026-04-24",11.17,11.21,10.99,11.1,237700.0],["2026-04-27",11.08,11.3,10.99,11.09,173600.0],["2026-04-28",11.07,11.15,10.91,10.98,267700.0],["2026-04-29",10.95,10.95,10.51,10.66,240100.0],["2026-04-30",10.7,11.04,10.7,10.94,268900.0],["2026-05-01",10.97,11.26,10.96,11.16,260400.0],["2026-05-04",11.08,11.35,10.9,10.98,263000.0],["2026-05-05",11.0,11.17,10.92,10.96,240500.0],["2026-05-06",11.05,11.09,10.76,11.05,264000.0],["2026-05-07",11.08,11.39,11.03,11.27,228400.0],["2026-05-08",11.34,11.39,11.1,11.2,291100.0],["2026-05-11",11.2,11.2,10.73,10.84,452700.0],["2026-05-12",10.85,10.98,10.79,10.9,304800.0],["2026-05-13",10.8,10.99,10.72,10.84,250600.0],["2026-05-14",10.85,11.22,10.76,11.03,288300.0],["2026-05-15",10.96,11.09,10.77,10.77,245900.0],["2026-05-18",10.78,11.12,10.78,11.07,245200.0],["2026-05-19",11.05,11.51,10.65,11.44,360200.0],["2026-05-20",11.43,11.86,11.38,11.81,369000.0],["2026-05-21",11.69,11.97,11.2,11.96,342700.0],["2026-05-22",11.96,12.2,11.91,11.92,211500.0],["2026-05-26",11.94,12.07,11.79,11.8,418800.0],["2026-05-27",11.88,12.2,11.81,11.84,292100.0],["2026-05-28",11.84,12.16,11.72,11.79,331200.0],["2026-05-29",11.78,11.81,11.46,11.48,248500.0],["2026-06-01",11.31,11.37,10.89,10.91,371000.0],["2026-06-02",10.93,11.06,10.86,10.98,284200.0],["2026-06-03",11.01,11.23,10.9,11.2,294800.0],["2026-06-04",11.32,12.15,11.29,12.03,231100.0],["2026-06-05",12.04,12.4,11.89,11.94,385700.0],["2026-06-08",11.96,12.09,11.89,11.93,275400.0],["2026-06-09",11.95,12.38,11.91,12.34,331600.0],["2026-06-10",12.35,12.53,12.25,12.28,299800.0],["2026-06-11",12.23,12.33,11.96,12.08,172800.0],["2026-06-12",12.28,12.33,11.92,12.1,229600.0],["2026-06-15",12.19,12.21,11.88,11.98,333900.0],["2026-06-16",12.09,12.19,11.98,12.15,328400.0],["2026-06-17",12.18,12.23,11.6,11.74,377800.0],["2026-06-18",12.04,12.15,11.73,12.15,1195400.0],["2026-06-22",12.18,12.58,12.11,12.39,362200.0],["2026-06-23",12.39,12.66,12.35,12.37,286200.0],["2026-06-24",12.44,13.16,12.43,12.95,408600.0],["2026-06-25",13.0,13.69,12.88,13.66,313300.0],["2026-06-26",13.64,13.79,13.3,13.4,959400.0],["2026-06-29",13.35,13.37,13.0958,13.2,340914.0],["2026-06-30",13.2,13.27,12.81,13.01,164661.582716],["2026-07-01",13.04,13.275,12.99,13.08,357657.442071],["2026-07-02",13.25,13.4,12.9319,13.09,350284.673866],["2026-07-06",13.2,13.475,12.905,12.98,555751.558111],["2026-07-07",12.94,13.26,12.88,13.07,493593.030682],["2026-07-08",13,13.01,12.65,12.81,287258.704247],["2026-07-09",12.89,13.005,12.76,12.92,265840.875255],["2026-07-10",12.85,12.94,12.55,12.79,202944.784928],["2026-07-13",12.79,13.01,12.715,12.775,436628.219365],["2026-07-14",13.64,13.64,12.31,13,1646898.718129],["2026-07-15",13.09,14.8,12.845,14.47,1374814.039468],["2026-07-16",14.59,15.195,14.02,14.14,1024012.511546],["2026-07-17",13.96,14.07,13.46,13.51,512560.821212],["2026-07-20",13.43,13.76,13.22,13.71,500575.168211],["2026-07-21",13.56,14.25,13.43,14.22,602527.228728],["2026-07-22",14.09,14.355,13.82,13.82,405352.276383],["2026-07-23",13.75,13.8,13.33,13.44,288810.627636],["2026-07-24",13.56,13.755,13.42,13.59,332997.629791],["2026-07-27",13.65,14.005,13.64,13.66,402953.582469],["2026-07-28",13.87,14.55,13.87,14.34,514810.278473],["2026-07-29",14.25,14.68,14.25,14.63,434556.631157],["2026-07-30",14.65,14.81,14.3521,14.77,399086.667945],["2026-07-31",14.75,14.93,14.59,14.79,467484.794959],["2026-08-03",14.79,15.41,14.79,15.17,774013.669335],["2026-08-04",15.16,15.25,14.915,15.19,624101.067444],["2026-08-05",15.27,15.27,14.83,15.04,538425.358495],["2026-08-06",15.11,15.29,14.95,15.11,357419.812207],["2026-08-07",15.16,15.73,15.14,15.69,405572.181683],["2026-08-10",15.55,16.05,15.41,15.78,132333.618837],["2026-08-11",15.78,16.11,15.69,15.75,839062.925623],["2026-08-12",15.8,15.89,15.22,15.75,787467.724312],["2026-08-13",15.97,16.04,15.45,15.66,409363.936339],["2026-08-14",15.71,15.94,15.545,15.85,330037.452788]]}