{"t":"AOSL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-04-29",18.11,18.44,17.06,17.7,3800200.0],["2010-04-30",17.75,17.94,17.25,17.91,490900.0],["2010-05-03",18.0,18.2,17.76,17.9,92100.0],["2010-05-04",17.99,17.99,17.07,17.33,126200.0],["2010-05-05",17.25,17.5,16.52,16.7,89800.0],["2010-05-06",16.93,16.98,14.74,15.25,170200.0],["2010-05-07",15.25,15.3,14.03,14.5,141000.0],["2010-05-10",15.48,15.97,14.55,14.84,93300.0],["2010-05-11",14.84,15.3,14.75,15.0,71400.0],["2010-05-12",15.0,15.59,15.0,15.41,49200.0],["2010-05-13",15.57,15.63,15.1,15.1,33300.0],["2010-05-14",15.1,15.2,14.7,14.7,69600.0],["2010-05-17",14.64,14.79,13.8,14.11,151200.0],["2010-05-18",14.11,14.52,13.91,14.45,293800.0],["2010-05-19",14.25,14.85,14.13,14.75,242500.0],["2010-05-20",14.58,14.89,14.1,14.26,59400.0],["2010-05-21",14.06,15.0,14.01,14.78,131100.0],["2010-05-24",14.67,14.8,14.47,14.47,34600.0],["2010-05-25",14.12,14.5,13.77,13.85,171700.0],["2010-05-26",13.9,14.25,13.85,13.9,241800.0],["2010-05-27",14.25,15.1,14.16,15.01,68200.0],["2010-05-28",15.0,15.0,14.54,14.89,87200.0],["2010-06-01",14.72,15.0,14.72,14.95,34800.0],["2010-06-02",15.0,15.42,15.0,15.28,23200.0],["2010-06-03",15.23,15.5,15.12,15.35,26200.0],["2010-06-04",14.98,15.34,14.51,15.01,83600.0],["2010-06-07",15.0,15.52,14.35,14.48,48800.0],["2010-06-08",14.53,15.0,14.23,14.41,58000.0],["2010-06-09",14.42,14.5,13.95,14.0,43000.0],["2010-06-10",14.31,14.49,14.06,14.24,49200.0],["2010-06-11",14.26,14.52,14.26,14.38,12600.0],["2010-06-14",14.32,14.9,14.32,14.5,103000.0],["2010-06-15",14.51,14.68,14.36,14.57,39500.0],["2010-06-16",14.5,14.9,14.35,14.71,24600.0],["2010-06-17",14.72,15.05,14.71,14.79,13800.0],["2010-06-18",14.87,14.98,14.67,14.75,57700.0],["2010-06-21",14.86,15.1,14.56,14.78,41800.0],["2010-06-22",14.72,15.0,14.7,14.72,76600.0],["2010-06-23",14.66,15.04,14.51,14.73,86000.0],["2010-06-24",14.63,15.0,14.34,14.46,89400.0],["2010-06-25",14.55,14.55,13.75,13.8,781600.0],["2010-06-28",13.98,14.2,13.88,14.14,87800.0],["2010-06-29",14.03,14.03,13.8,13.91,42000.0],["2010-06-30",14.01,14.01,13.78,13.81,49000.0],["2010-07-01",13.83,13.85,13.3,13.44,37700.0],["2010-07-02",13.51,13.91,13.42,13.56,111300.0],["2010-07-06",13.51,13.61,13.39,13.43,67600.0],["2010-07-07",13.48,13.56,13.15,13.25,144000.0],["2010-07-08",13.32,13.32,12.75,12.78,110200.0],["2010-07-09",12.8,12.83,12.41,12.69,89800.0],["2010-07-12",12.68,13.31,12.68,13.13,86400.0],["2010-07-13",13.23,13.4,13.13,13.39,51700.0],["2010-07-14",13.5,13.71,13.25,13.3,51400.0],["2010-07-15",13.4,13.4,13.1,13.17,17400.0],["2010-07-16",13.08,13.41,13.0,13.06,36000.0],["2010-07-19",13.08,13.29,12.99,13.14,63500.0],["2010-07-20",13.15,13.3,12.66,12.99,55700.0],["2010-07-21",13.0,13.0,12.5,12.53,30300.0],["2010-07-22",12.68,12.85,12.53,12.82,57700.0],["2010-07-23",12.74,12.83,12.54,12.81,33300.0],["2010-07-26",12.85,12.85,12.4,12.47,81700.0],["2010-07-27",12.54,12.64,12.45,12.64,24000.0],["2010-07-28",12.6,12.6,12.35,12.42,32200.0],["2010-07-29",12.51,12.7,12.3,12.35,27400.0],["2010-07-30",12.32,12.52,12.32,12.41,25300.0],["2010-08-02",12.58,12.7,12.27,12.54,70900.0],["2010-08-03",12.52,13.0,12.52,12.75,62900.0],["2010-08-04",12.88,13.65,12.85,13.65,176300.0],["2010-08-05",13.71,13.73,13.25,13.25,39500.0],["2010-08-06",13.13,13.24,13.0,13.03,27700.0],["2010-08-09",13.15,13.46,13.15,13.36,90700.0],["2010-08-10",13.25,13.35,13.07,13.15,66200.0],["2010-08-11",10.52,10.76,9.62,9.94,1249200.0],["2010-08-12",9.85,10.4,9.66,10.22,219500.0],["2010-08-13",10.25,10.7,10.2,10.45,123200.0],["2010-08-16",10.57,10.91,10.45,10.8,73900.0],["2010-08-17",11.0,11.0,10.68,10.84,77300.0],["2010-08-18",10.9,10.93,10.55,10.92,28900.0],["2010-08-19",10.89,11.0,10.25,10.53,89800.0],["2010-08-20",10.45,10.98,10.01,10.82,61400.0],["2010-08-23",10.67,11.35,10.55,10.69,132500.0],["2010-08-24",10.49,10.49,10.06,10.39,48000.0],["2010-08-25",10.3,10.5,10.25,10.5,19300.0],["2010-08-26",10.64,10.87,10.47,10.58,38100.0],["2010-08-27",10.65,11.14,10.63,11.14,35700.0],["2010-08-30",11.11,11.29,11.0,11.14,40400.0],["2010-08-31",11.19,11.3,11.0,11.13,42000.0],["2010-09-01",11.25,11.45,11.11,11.4,41800.0],["2010-09-02",11.4,11.4,11.2,11.36,12200.0],["2010-09-03",11.47,11.48,11.35,11.45,23100.0],["2010-09-07",11.36,11.42,11.03,11.08,31300.0],["2010-09-08",11.12,11.33,11.06,11.28,14300.0],["2010-09-09",11.41,11.41,11.15,11.22,11500.0],["2010-09-10",11.26,11.3,11.1,11.23,60800.0],["2010-09-13",11.44,11.98,11.35,11.93,52500.0],["2010-09-14",11.88,12.0,11.36,11.54,26700.0],["2010-09-15",11.47,11.91,11.32,11.63,13100.0],["2010-09-16",11.55,11.78,11.38,11.4,18400.0],["2010-09-17",11.55,11.69,11.33,11.67,24400.0],["2010-09-20",11.7,11.94,11.7,11.94,30600.0],["2010-09-21",11.93,12.0,11.35,11.42,117200.0],["2010-09-22",11.33,11.46,11.0,11.31,37500.0],["2010-09-23",11.33,11.47,11.28,11.28,67300.0],["2010-09-24",11.47,11.75,11.38,11.4,66100.0],["2010-09-27",11.69,12.0,11.4,11.6,77700.0],["2010-09-28",11.66,11.87,11.51,11.66,68900.0],["2010-09-29",11.61,12.11,11.46,11.5,47500.0],["2010-09-30",11.57,11.61,11.31,11.36,23300.0],["2010-10-01",11.48,11.55,11.26,11.5,41400.0],["2010-10-04",11.47,11.49,11.01,11.02,47500.0],["2010-10-05",11.48,11.83,11.43,11.48,60200.0],["2010-10-06",11.48,11.53,11.27,11.45,31900.0],["2010-10-07",11.52,11.57,11.35,11.4,32600.0],["2010-10-08",11.35,11.51,11.29,11.38,38000.0],["2010-10-11",11.4,11.7,11.25,11.37,29000.0],["2010-10-12",11.36,11.98,11.19,11.5,75100.0],["2010-10-13",11.5,11.77,11.49,11.67,125100.0],["2010-10-14",11.7,11.9,11.6,11.81,82900.0],["2010-10-15",11.94,11.94,11.47,11.67,42300.0],["2010-10-18",11.6,11.78,11.43,11.59,106500.0],["2010-10-19",11.59,11.59,11.23,11.41,48500.0],["2010-10-20",11.51,11.78,11.42,11.58,76700.0],["2010-10-21",11.7,11.7,11.33,11.35,18100.0],["2010-10-22",11.43,11.61,11.15,11.35,30900.0],["2010-10-25",11.48,11.56,11.19,11.29,102800.0],["2010-10-26",11.18,11.34,11.08,11.23,35200.0],["2010-10-27",11.03,11.27,10.8,11.0,95100.0],["2010-10-28",10.5,11.52,10.5,11.44,83800.0],["2010-10-29",11.33,11.64,10.53,11.21,284300.0],["2010-11-01",11.21,11.62,11.08,11.29,140900.0],["2010-11-02",11.45,11.5,11.13,11.41,218700.0],["2010-11-03",11.44,11.5,11.32,11.41,200200.0],["2010-11-04",11.46,11.67,11.42,11.67,95800.0],["2010-11-05",11.67,11.68,11.3,11.68,259400.0],["2010-11-08",11.66,12.0,11.57,11.95,79800.0],["2010-11-09",11.96,12.45,11.96,12.2,94500.0],["2010-11-10",12.19,12.39,12.01,12.37,22000.0],["2010-11-11",11.99,12.07,11.72,11.91,49900.0],["2010-11-12",11.75,11.9,11.7,11.84,49800.0],["2010-11-15",11.74,12.27,11.74,12.05,95700.0],["2010-11-16",11.67,12.1,11.6,11.79,91900.0],["2010-11-17",11.78,12.01,11.61,12.0,69400.0],["2010-11-18",12.0,12.16,11.72,12.06,84600.0],["2010-11-19",12.0,12.1,11.63,11.85,111500.0],["2010-11-22",11.8,11.8,11.42,11.6,117100.0],["2010-11-23",11.45,11.58,11.38,11.54,27100.0],["2010-11-24",11.49,11.6,11.39,11.6,53600.0],["2010-11-26",11.49,11.6,11.42,11.59,30300.0],["2010-11-29",11.46,11.93,11.46,11.82,68800.0],["2010-11-30",11.67,11.9,11.44,11.76,73800.0],["2010-12-01",11.6,11.8,11.5,11.76,91900.0],["2010-12-02",11.75,13.35,11.65,13.28,496300.0],["2010-12-03",13.0,13.2,12.7,13.06,138600.0],["2010-12-06",12.96,13.14,12.5,13.01,70200.0],["2010-12-07",13.07,13.35,12.95,13.09,151900.0],["2010-12-08",13.05,13.05,12.6,12.66,35300.0],["2010-12-09",12.7,13.05,12.34,12.74,190200.0],["2010-12-10",12.76,13.0,12.58,13.0,85900.0],["2010-12-13",13.0,13.07,12.97,13.03,107900.0],["2010-12-14",13.01,13.07,12.78,13.02,83400.0],["2010-12-15",12.97,13.53,12.97,13.53,180200.0],["2010-12-16",13.55,13.73,13.35,13.56,84000.0],["2010-12-17",13.52,13.55,13.09,13.46,63600.0],["2010-12-20",13.42,13.54,13.42,13.45,31400.0],["2010-12-21",13.4,13.4,13.07,13.25,88400.0],["2010-12-22",13.1,13.1,12.91,13.02,95400.0],["2010-12-23",12.96,13.04,12.93,12.96,37400.0],["2010-12-27",12.9,13.05,12.83,12.96,40600.0],["2010-12-28",12.97,13.04,12.96,12.99,48900.0],["2010-12-29",12.93,12.99,12.79,12.8,34300.0],["2010-12-30",12.79,13.05,12.79,12.93,130300.0],["2010-12-31",12.84,12.94,12.82,12.83,36800.0],["2011-01-03",12.97,13.25,12.94,13.24,203600.0],["2011-01-04",13.2,13.37,13.07,13.32,142400.0],["2011-01-05",13.3,13.7,13.1,13.68,94000.0],["2011-01-06",13.65,13.98,13.42,13.96,84600.0],["2011-01-07",14.0,14.2,13.82,14.2,83200.0],["2011-01-10",14.09,14.31,14.04,14.2,55200.0],["2011-01-11",14.2,14.32,13.98,14.06,98600.0],["2011-01-12",14.15,14.27,13.84,14.26,55600.0],["2011-01-13",14.29,14.29,14.09,14.25,51900.0],["2011-01-14",14.2,14.3,14.1,14.24,82700.0],["2011-01-18",14.1,14.5,13.96,14.45,86500.0],["2011-01-19",14.45,14.5,14.17,14.18,99400.0],["2011-01-20",14.05,14.19,13.73,14.06,98700.0],["2011-01-21",14.08,14.25,13.75,13.94,93900.0],["2011-01-24",13.94,14.39,13.94,14.24,143200.0],["2011-01-25",14.2,14.29,14.08,14.27,41400.0],["2011-01-26",14.25,14.3,14.1,14.29,103200.0],["2011-01-27",14.29,14.29,14.18,14.23,49600.0],["2011-01-28",14.28,14.28,14.05,14.06,57100.0],["2011-01-31",14.01,14.24,13.8,14.14,21600.0],["2011-02-01",14.25,14.37,14.15,14.36,119500.0],["2011-02-02",14.29,14.5,14.19,14.38,57600.0],["2011-02-03",14.28,14.6,14.02,14.16,251000.0],["2011-02-04",14.23,14.23,13.88,13.98,59600.0],["2011-02-07",14.0,14.12,13.98,14.04,71700.0],["2011-02-08",14.01,14.1,13.78,13.9,69100.0],["2011-02-09",13.86,13.88,13.8,13.85,34400.0],["2011-02-10",13.89,13.91,13.75,13.83,44100.0],["2011-02-11",13.85,13.93,13.8,13.86,36100.0],["2011-02-14",13.89,13.97,13.57,13.82,82000.0],["2011-02-15",13.8,13.8,13.5,13.54,41900.0],["2011-02-16",13.55,13.6,13.25,13.49,30700.0],["2011-02-17",13.42,13.42,13.14,13.26,63900.0],["2011-02-18",13.12,13.22,12.87,13.22,68200.0],["2011-02-22",13.06,13.22,12.84,12.86,69100.0],["2011-02-23",12.83,12.83,12.4,12.44,67200.0],["2011-02-24",12.4,12.97,12.34,12.89,148300.0],["2011-02-25",12.96,13.66,12.6,13.35,106500.0],["2011-02-28",13.44,13.44,12.83,13.06,28300.0],["2011-03-01",13.06,13.06,12.73,13.0,33400.0],["2011-03-02",12.87,13.11,12.74,12.95,59400.0],["2011-03-03",13.06,13.1,12.69,13.04,57000.0],["2011-03-04",13.09,13.09,12.81,12.95,33200.0],["2011-03-07",13.05,13.05,12.27,12.68,106300.0],["2011-03-08",12.71,12.72,12.26,12.64,24300.0],["2011-03-09",12.61,12.73,12.55,12.71,39400.0],["2011-03-10",12.56,12.57,12.25,12.49,53100.0],["2011-03-11",12.42,12.69,12.41,12.59,23000.0],["2011-03-14",12.48,12.69,12.36,12.63,40300.0],["2011-03-15",12.35,12.95,12.35,12.84,18500.0],["2011-03-16",12.79,13.1,12.56,12.65,78500.0],["2011-03-17",12.84,12.95,12.42,12.94,45300.0],["2011-03-18",13.12,13.2,12.95,13.17,84400.0],["2011-03-21",13.3,13.3,12.8,12.95,32600.0],["2011-03-22",12.93,12.93,12.61,12.83,27000.0],["2011-03-23",12.85,12.99,12.64,12.65,28900.0],["2011-03-24",12.75,13.1,12.38,13.01,33700.0],["2011-03-25",13.1,13.2,12.67,12.97,32000.0],["2011-03-28",13.0,13.0,12.61,12.71,22200.0],["2011-03-29",12.65,12.98,12.6,12.87,21300.0],["2011-03-30",12.86,12.89,12.63,12.83,28500.0],["2011-03-31",12.84,12.9,12.63,12.69,24700.0],["2011-04-01",12.79,12.79,12.51,12.62,52700.0],["2011-04-04",12.72,12.79,12.28,12.33,42800.0],["2011-04-05",12.37,12.79,12.27,12.74,31100.0],["2011-04-06",12.76,12.8,12.55,12.65,38800.0],["2011-04-07",12.6,12.82,12.57,12.72,50600.0],["2011-04-08",12.75,12.84,12.7,12.78,27000.0],["2011-04-11",12.8,12.8,12.57,12.71,45700.0],["2011-04-12",12.6,12.76,12.52,12.69,33700.0],["2011-04-13",12.77,12.85,12.54,12.85,38300.0],["2011-04-14",12.74,12.85,12.67,12.79,24500.0],["2011-04-15",12.75,12.94,12.56,12.91,16000.0],["2011-04-18",12.78,12.84,12.62,12.83,25800.0],["2011-04-19",12.82,12.82,12.53,12.57,26600.0],["2011-04-20",12.84,13.0,12.72,12.98,70800.0],["2011-04-21",12.9,12.9,12.78,12.86,40400.0],["2011-04-25",12.82,13.49,12.8,13.46,185500.0],["2011-04-26",13.2,13.7,13.18,13.69,143700.0],["2011-04-27",13.84,13.85,13.37,13.62,124800.0],["2011-04-28",13.63,13.92,13.49,13.76,134600.0],["2011-04-29",13.58,14.36,13.58,14.18,158000.0],["2011-05-02",14.26,14.3,13.75,13.83,82900.0],["2011-05-03",13.94,13.96,13.25,13.6,71200.0],["2011-05-04",13.63,13.96,13.4,13.4,41000.0],["2011-05-05",13.37,13.84,13.37,13.56,58900.0],["2011-05-06",13.7,13.73,13.45,13.6,38000.0],["2011-05-09",13.65,13.67,13.56,13.63,33700.0],["2011-05-10",13.65,13.77,13.6,13.77,47300.0],["2011-05-11",13.76,14.0,13.65,13.94,127900.0],["2011-05-12",13.88,13.94,13.75,13.85,42700.0],["2011-05-13",13.85,13.9,13.61,13.66,39000.0],["2011-05-16",13.6,13.91,13.6,13.64,122000.0],["2011-05-17",13.6,13.9,13.6,13.78,50100.0],["2011-05-18",13.8,14.06,13.62,13.9,208700.0],["2011-05-19",13.9,14.2,13.73,13.85,180100.0],["2011-05-20",13.8,13.88,13.6,13.61,78500.0],["2011-05-23",13.51,14.04,13.51,13.75,160100.0],["2011-05-24",13.67,13.67,13.5,13.51,43000.0],["2011-05-25",13.5,13.65,13.45,13.49,40900.0],["2011-05-26",13.5,13.67,13.24,13.66,30300.0],["2011-05-27",13.68,13.84,13.67,13.79,32000.0],["2011-05-31",13.89,13.98,13.6,13.98,24100.0],["2011-06-01",13.88,13.89,13.38,13.42,20600.0],["2011-06-02",13.41,13.43,13.27,13.34,15700.0],["2011-06-03",13.23,13.3,13.09,13.17,30300.0],["2011-06-06",13.12,13.57,13.11,13.26,80600.0],["2011-06-07",13.34,13.41,13.21,13.3,35600.0],["2011-06-08",13.25,13.73,13.25,13.56,48000.0],["2011-06-09",13.62,13.72,13.57,13.62,51100.0],["2011-06-10",13.6,13.64,13.5,13.52,59600.0],["2011-06-13",13.52,13.52,13.42,13.46,132000.0],["2011-06-14",13.52,13.52,13.4,13.46,77800.0],["2011-06-15",13.36,13.36,12.85,12.91,159300.0],["2011-06-16",12.93,13.22,12.93,12.98,94100.0],["2011-06-17",13.05,13.1,12.5,12.82,160500.0],["2011-06-20",12.83,12.99,12.75,12.81,90600.0],["2011-06-21",12.87,13.23,12.83,13.05,64600.0],["2011-06-22",13.03,13.15,12.79,13.13,79000.0],["2011-06-23",13.02,13.31,12.91,13.29,89100.0],["2011-06-24",13.3,13.67,13.15,13.53,1449700.0],["2011-06-27",13.49,13.49,13.18,13.32,98500.0],["2011-06-28",13.38,13.38,12.95,13.06,119200.0],["2011-06-29",12.99,13.09,12.94,13.04,52700.0],["2011-06-30",13.03,13.26,13.01,13.25,93000.0],["2011-07-01",13.24,13.36,13.03,13.23,81000.0],["2011-07-05",13.25,13.25,12.98,13.19,54000.0],["2011-07-06",13.14,13.28,12.97,13.2,77000.0],["2011-07-07",13.23,13.28,13.1,13.23,49200.0],["2011-07-08",13.13,13.18,12.97,13.12,54900.0],["2011-07-11",13.16,13.17,12.91,12.99,44700.0],["2011-07-12",12.94,13.0,12.83,12.9,48800.0],["2011-07-13",12.97,13.0,12.74,12.84,53500.0],["2011-07-14",12.83,13.0,12.55,12.56,116500.0],["2011-07-15",12.55,12.8,11.99,12.02,159400.0],["2011-07-18",11.95,12.0,11.57,11.73,92900.0],["2011-07-19",11.8,12.0,11.8,12.0,53600.0],["2011-07-20",11.99,11.99,11.68,11.91,55200.0],["2011-07-21",11.89,12.0,11.73,11.98,59600.0],["2011-07-22",11.86,11.93,11.7,11.82,38600.0],["2011-07-25",11.73,11.8,11.55,11.66,55900.0],["2011-07-26",11.69,11.88,11.03,11.06,194400.0],["2011-07-27",11.03,11.23,10.83,11.1,111800.0],["2011-07-28",11.14,11.42,11.02,11.16,73100.0],["2011-07-29",11.05,11.29,10.99,11.24,29200.0],["2011-08-01",11.3,11.42,10.96,11.18,47100.0],["2011-08-02",11.12,11.24,10.77,10.78,41800.0],["2011-08-03",10.78,11.47,10.69,11.35,69200.0],["2011-08-04",11.2,11.25,10.63,10.65,67000.0],["2011-08-05",10.74,10.74,9.51,10.12,131100.0],["2011-08-08",9.29,10.04,9.21,9.34,112300.0],["2011-08-09",9.5,10.09,8.71,9.97,182100.0],["2011-08-10",9.76,10.01,9.36,9.63,110600.0],["2011-08-11",8.69,9.26,7.43,9.09,197400.0],["2011-08-12",9.15,9.4,8.65,8.67,79400.0],["2011-08-15",8.71,9.0,8.61,8.85,115800.0],["2011-08-16",8.79,8.88,8.5,8.59,64200.0],["2011-08-17",8.61,8.68,8.29,8.42,32400.0],["2011-08-18",8.26,8.35,8.0,8.14,81500.0],["2011-08-19",8.07,8.22,7.91,8.06,88100.0],["2011-08-22",8.1,8.11,7.82,7.88,53900.0],["2011-08-23",7.92,8.43,7.83,8.42,49800.0],["2011-08-24",8.41,8.58,8.13,8.38,41400.0],["2011-08-25",8.4,8.44,8.23,8.33,75600.0],["2011-08-26",8.28,8.62,8.09,8.17,78600.0],["2011-08-29",8.22,8.71,8.22,8.68,37700.0],["2011-08-30",8.63,8.82,8.43,8.51,20500.0],["2011-08-31",9.18,9.18,8.6,8.82,61100.0],["2011-09-01",8.8,8.99,8.36,8.36,51100.0],["2011-09-02",8.25,8.35,7.86,7.86,61700.0],["2011-09-06",7.68,8.4,7.56,8.21,80400.0],["2011-09-07",8.49,8.55,8.2,8.22,79400.0],["2011-09-08",8.21,8.41,7.83,7.9,84100.0],["2011-09-09",7.82,8.11,7.31,7.32,114400.0],["2011-09-12",7.3,8.06,7.3,7.67,158300.0],["2011-09-13",7.72,7.9,7.48,7.85,63000.0],["2011-09-14",7.9,8.37,7.89,8.25,76900.0],["2011-09-15",8.38,8.48,8.2,8.26,57700.0],["2011-09-16",8.32,8.51,8.25,8.28,63100.0],["2011-09-19",8.16,8.28,8.07,8.17,28500.0],["2011-09-20",8.19,8.25,7.81,8.05,56600.0],["2011-09-21",8.08,8.15,7.84,7.87,32100.0],["2011-09-22",7.69,7.99,7.4,7.43,55400.0],["2011-09-23",7.46,8.15,7.46,7.68,24400.0],["2011-09-26",7.7,8.0,7.7,7.96,66800.0],["2011-09-27",8.11,8.28,8.02,8.14,54500.0],["2011-09-28",8.18,8.31,8.0,8.0,57400.0],["2011-09-29",8.16,8.16,7.85,8.07,53000.0],["2011-09-30",7.26,8.35,7.26,8.21,91300.0],["2011-10-03",8.13,8.24,7.4,7.4,99100.0],["2011-10-04",7.38,8.22,7.3,8.09,106600.0],["2011-10-05",8.1,8.1,7.61,7.87,56800.0],["2011-10-06",7.88,7.88,7.65,7.68,46800.0],["2011-10-07",7.61,7.65,7.34,7.46,58500.0],["2011-10-10",7.49,7.66,7.45,7.65,56200.0],["2011-10-11",7.58,7.99,7.58,7.93,54300.0],["2011-10-12",7.97,8.0,7.9,8.0,57200.0],["2011-10-13",7.93,8.17,7.84,8.03,41000.0],["2011-10-14",8.09,8.41,7.94,8.37,50000.0],["2011-10-17",8.29,8.32,8.14,8.26,53700.0],["2011-10-18",8.3,8.4,8.01,8.23,76000.0],["2011-10-19",8.2,8.24,7.7,7.76,46200.0],["2011-10-20",7.74,7.8,7.56,7.62,37400.0],["2011-10-21",7.78,7.8,7.47,7.64,78400.0],["2011-10-24",7.69,7.85,7.64,7.84,51500.0],["2011-10-25",7.82,7.85,7.61,7.66,48000.0],["2011-10-26",7.76,8.3,7.68,8.28,63500.0],["2011-10-27",8.45,9.14,8.3,9.13,110900.0],["2011-10-28",9.05,9.23,8.6,8.71,55800.0],["2011-10-31",8.19,8.44,8.19,8.4,69500.0],["2011-11-01",8.19,8.45,8.19,8.44,116600.0],["2011-11-02",8.55,8.7,8.5,8.63,89100.0],["2011-11-03",8.5,9.01,8.43,8.86,91000.0],["2011-11-04",8.8,8.9,8.72,8.82,70700.0],["2011-11-07",8.8,8.95,8.75,8.94,111800.0],["2011-11-08",8.9,9.05,8.83,9.05,122700.0],["2011-11-09",8.85,8.93,8.63,8.7,66700.0],["2011-11-10",8.81,8.9,8.72,8.86,32800.0],["2011-11-11",8.85,9.05,8.81,9.03,91900.0],["2011-11-14",9.0,9.0,8.84,8.95,67900.0],["2011-11-15",8.85,9.05,8.8,9.05,80100.0],["2011-11-16",8.98,9.5,8.97,9.34,289600.0],["2011-11-17",9.31,9.33,9.09,9.29,77500.0],["2011-11-18",9.18,9.71,9.18,9.68,122500.0],["2011-11-21",9.52,9.65,8.95,9.18,77300.0],["2011-11-22",9.05,9.07,8.92,8.94,91800.0],["2011-11-23",8.91,8.91,8.53,8.8,56600.0],["2011-11-25",8.77,8.77,8.48,8.49,25100.0],["2011-11-28",8.7,8.94,8.45,8.93,102300.0],["2011-11-29",8.9,8.95,8.74,8.87,71300.0],["2011-11-30",9.0,9.1,8.71,8.76,538700.0],["2011-12-01",8.8,8.8,8.24,8.51,60700.0],["2011-12-02",8.62,8.89,8.56,8.81,14700.0],["2011-12-05",8.94,9.05,8.82,8.89,71700.0],["2011-12-06",8.86,8.9,8.78,8.84,42300.0],["2011-12-07",8.73,8.73,8.55,8.57,45700.0],["2011-12-08",8.53,8.53,8.21,8.22,45500.0],["2011-12-09",8.2,8.5,8.1,8.42,70500.0],["2011-12-12",8.31,8.31,7.87,7.93,57100.0],["2011-12-13",7.98,8.03,7.71,7.79,161800.0],["2011-12-14",7.72,7.82,7.56,7.74,92500.0],["2011-12-15",7.84,7.84,7.41,7.47,104700.0],["2011-12-16",7.49,7.65,7.48,7.56,140200.0],["2011-12-19",7.6,7.79,7.46,7.48,44800.0],["2011-12-20",7.63,7.73,7.6,7.7,63000.0],["2011-12-21",7.67,7.7,7.41,7.64,41400.0],["2011-12-22",7.65,7.91,7.64,7.77,57700.0],["2011-12-23",7.75,7.75,7.61,7.68,21800.0],["2011-12-27",7.63,7.67,7.49,7.53,23900.0],["2011-12-28",7.49,7.49,7.33,7.38,81300.0],["2011-12-29",7.22,7.29,7.03,7.21,111100.0],["2011-12-30",7.19,7.31,7.15,7.31,64200.0],["2012-01-03",7.43,8.05,7.43,8.01,61000.0],["2012-01-04",7.95,7.95,7.42,7.45,73500.0],["2012-01-05",7.43,7.61,7.36,7.49,51700.0],["2012-01-06",7.5,7.54,7.38,7.46,73300.0],["2012-01-09",7.5,7.5,7.3,7.35,54700.0],["2012-01-10",7.44,7.57,7.32,7.53,55300.0],["2012-01-11",7.49,7.86,7.49,7.84,37000.0],["2012-01-12",7.87,7.92,7.7,7.9,29600.0],["2012-01-13",7.83,7.94,7.8,7.84,29200.0],["2012-01-17",7.86,7.9,7.63,7.72,50800.0],["2012-01-18",7.69,8.0,7.63,8.0,24600.0],["2012-01-19",8.0,8.0,7.78,7.9,16500.0],["2012-01-20",7.87,8.04,7.86,8.04,24100.0],["2012-01-23",8.05,8.05,7.93,8.05,12900.0],["2012-01-24",8.04,8.14,8.01,8.12,51300.0],["2012-01-25",8.1,8.2,8.04,8.19,46400.0],["2012-01-26",8.2,9.1,8.17,9.02,182200.0],["2012-01-27",8.95,9.1,8.95,9.08,91900.0],["2012-01-30",9.05,9.08,8.99,9.05,66600.0],["2012-01-31",9.08,9.47,8.98,9.28,257300.0],["2012-02-01",9.35,9.6,9.18,9.57,125300.0],["2012-02-02",9.54,9.6,9.42,9.59,72300.0],["2012-02-03",9.68,10.34,9.68,10.19,130100.0],["2012-02-06",10.18,10.27,10.02,10.23,68900.0],["2012-02-07",10.2,10.36,10.02,10.36,92400.0],["2012-02-08",10.0,10.29,9.55,10.15,176400.0],["2012-02-09",10.0,10.07,9.83,9.99,138900.0],["2012-02-10",9.9,10.19,9.88,9.95,79400.0],["2012-02-13",10.15,10.25,10.0,10.24,93900.0],["2012-02-14",10.04,10.23,10.04,10.17,81200.0],["2012-02-15",10.1,10.44,10.0,10.13,190800.0],["2012-02-16",10.09,10.7,10.09,10.66,94000.0],["2012-02-17",10.7,10.7,10.57,10.62,27500.0],["2012-02-21",10.61,10.69,10.52,10.61,33500.0],["2012-02-22",10.6,10.65,10.36,10.44,42500.0],["2012-02-23",10.42,10.67,10.32,10.66,79800.0],["2012-02-24",10.68,10.7,10.45,10.48,24400.0],["2012-02-27",10.42,10.47,10.25,10.29,24600.0],["2012-02-28",10.3,10.33,10.12,10.26,33700.0],["2012-02-29",10.26,10.44,9.9,9.91,36600.0],["2012-03-01",9.92,10.14,9.87,9.93,40000.0],["2012-03-02",9.94,9.94,9.53,9.63,51200.0],["2012-03-05",9.61,9.69,9.48,9.65,12800.0],["2012-03-06",9.58,9.71,9.48,9.5,54300.0],["2012-03-07",9.55,9.62,9.37,9.43,29400.0],["2012-03-08",9.5,9.5,9.31,9.39,39700.0],["2012-03-09",9.35,9.54,9.34,9.52,59300.0],["2012-03-12",9.52,9.57,9.27,9.38,48400.0],["2012-03-13",9.47,9.5,9.29,9.5,29500.0],["2012-03-14",9.46,9.5,9.27,9.33,36000.0],["2012-03-15",9.34,9.5,9.27,9.43,55800.0],["2012-03-16",9.4,9.45,9.34,9.4,50800.0],["2012-03-19",9.36,9.75,9.36,9.72,24000.0],["2012-03-20",9.62,10.06,9.62,9.95,46800.0],["2012-03-21",9.98,10.14,9.9,10.06,21500.0],["2012-03-22",9.93,10.04,9.83,10.03,20800.0],["2012-03-23",10.02,10.12,9.91,10.1,43400.0],["2012-03-26",10.21,10.43,10.13,10.23,45500.0],["2012-03-27",10.22,10.39,10.1,10.1,36100.0],["2012-03-28",10.15,10.15,9.98,10.01,35100.0],["2012-03-29",9.92,10.13,9.92,9.97,28200.0],["2012-03-30",10.07,10.07,9.6,9.62,39200.0],["2012-04-02",9.59,9.84,9.39,9.62,100300.0],["2012-04-03",9.73,9.73,9.43,9.47,77800.0],["2012-04-04",9.35,9.5,9.3,9.38,89000.0],["2012-04-05",9.39,9.43,9.03,9.39,48000.0],["2012-04-09",9.27,9.51,9.19,9.41,76700.0],["2012-04-10",9.4,9.45,8.87,9.04,81400.0],["2012-04-11",9.07,9.19,9.05,9.19,37700.0],["2012-04-12",9.16,9.46,9.06,9.25,72200.0],["2012-04-13",9.21,9.21,8.86,8.89,27900.0],["2012-04-16",8.96,9.01,8.62,8.73,47500.0],["2012-04-17",8.77,9.45,8.77,9.41,165400.0],["2012-04-18",9.33,9.57,9.33,9.44,63100.0],["2012-04-19",9.46,9.52,9.23,9.31,47000.0],["2012-04-20",9.51,9.51,9.19,9.23,53800.0],["2012-04-23",9.09,9.13,8.93,8.94,43200.0],["2012-04-24",8.96,9.35,8.92,9.28,42000.0],["2012-04-25",9.3,9.35,9.21,9.33,28100.0],["2012-04-26",9.55,10.05,9.51,9.9,80100.0],["2012-04-27",9.98,10.25,9.8,10.1,65000.0],["2012-04-30",10.08,10.18,9.87,9.89,54300.0],["2012-05-01",9.89,10.16,9.89,10.09,181000.0],["2012-05-02",10.03,10.17,9.93,10.14,118000.0],["2012-05-03",10.07,10.14,10.0,10.1,77000.0],["2012-05-04",10.04,10.07,10.0,10.04,81800.0],["2012-05-07",9.99,10.1,9.91,9.94,54800.0],["2012-05-08",9.85,10.0,9.72,9.97,83100.0],["2012-05-09",9.84,9.91,9.72,9.87,47200.0],["2012-05-10",9.91,9.91,9.65,9.75,96000.0],["2012-05-11",9.67,9.79,9.66,9.74,36300.0],["2012-05-14",9.61,9.82,9.61,9.8,35000.0],["2012-05-15",9.78,9.88,9.6,9.81,42500.0],["2012-05-16",9.81,9.85,9.69,9.76,28000.0],["2012-05-17",9.74,9.81,9.67,9.7,42100.0],["2012-05-18",9.67,9.77,9.65,9.73,58000.0],["2012-05-21",9.78,9.79,9.61,9.75,20000.0],["2012-05-22",9.72,9.74,9.6,9.72,38800.0],["2012-05-23",9.61,9.75,9.48,9.71,45600.0],["2012-05-24",9.7,9.72,9.29,9.41,31800.0],["2012-05-25",9.38,9.38,8.99,9.03,43600.0],["2012-05-29",9.1,9.22,8.99,9.06,27200.0],["2012-05-30",9.0,9.04,8.86,8.89,13800.0],["2012-05-31",8.94,8.99,8.79,8.97,44100.0],["2012-06-01",8.8,8.81,8.57,8.61,41000.0],["2012-06-04",8.67,8.75,8.34,8.72,34000.0],["2012-06-05",8.7,9.19,8.7,9.18,40400.0],["2012-06-06",9.2,9.74,9.12,9.69,52500.0],["2012-06-07",9.78,9.99,9.42,9.45,40900.0],["2012-06-08",9.44,9.59,9.28,9.32,23600.0],["2012-06-11",9.43,9.8,9.4,9.64,60800.0],["2012-06-12",9.64,9.93,9.64,9.84,51100.0],["2012-06-13",9.69,9.95,9.2,9.21,73800.0],["2012-06-14",9.25,9.38,8.84,9.11,47700.0],["2012-06-15",9.08,9.39,8.99,9.36,55300.0],["2012-06-18",9.26,9.72,9.26,9.53,36600.0],["2012-06-19",9.59,9.78,9.38,9.49,54600.0],["2012-06-20",9.5,9.58,9.02,9.35,34400.0],["2012-06-21",9.38,9.58,8.85,8.89,33900.0],["2012-06-22",8.98,9.42,8.91,9.21,356000.0],["2012-06-25",9.06,9.06,8.53,8.89,23300.0],["2012-06-26",8.87,9.05,8.78,8.91,29400.0],["2012-06-27",8.89,9.15,8.83,9.02,62000.0],["2012-06-28",8.93,9.1,8.85,9.02,40000.0],["2012-06-29",9.21,9.27,9.02,9.15,62800.0],["2012-07-02",9.14,9.28,9.14,9.26,76500.0],["2012-07-03",9.25,9.37,9.23,9.3,26200.0],["2012-07-05",9.31,9.4,9.14,9.2,31700.0],["2012-07-06",8.91,9.14,8.9,8.93,62300.0],["2012-07-09",8.97,9.03,8.87,8.96,62100.0],["2012-07-10",9.01,9.01,8.76,8.96,22600.0],["2012-07-11",8.95,8.95,8.8,8.85,22100.0],["2012-07-12",8.83,8.96,8.7,8.93,19800.0],["2012-07-13",8.95,9.0,8.92,8.95,31000.0],["2012-07-16",8.61,8.75,7.74,8.27,97600.0],["2012-07-17",8.29,8.59,8.01,8.35,31700.0],["2012-07-18",8.36,8.56,8.0,8.38,878000.0],["2012-07-19",8.41,8.42,8.26,8.26,28200.0],["2012-07-20",8.17,8.26,8.13,8.17,40000.0],["2012-07-23",8.05,8.05,7.8,7.82,78900.0],["2012-07-24",7.89,8.0,7.76,7.82,48700.0],["2012-07-25",7.9,7.9,7.52,7.6,144400.0],["2012-07-26",7.74,7.83,7.5,7.81,150300.0],["2012-07-27",7.85,7.94,7.5,7.79,164200.0],["2012-07-30",7.81,7.81,7.57,7.69,53100.0],["2012-07-31",7.72,7.85,7.5,7.71,137400.0],["2012-08-01",7.77,7.77,7.14,7.34,279500.0],["2012-08-02",7.32,7.32,6.95,7.02,181200.0],["2012-08-03",7.1,7.26,7.06,7.19,132000.0],["2012-08-06",7.21,7.33,7.19,7.31,96300.0],["2012-08-07",7.33,7.92,7.3,7.92,72600.0],["2012-08-08",7.91,8.21,7.89,8.12,39300.0],["2012-08-09",8.1,8.7,8.1,8.47,52100.0],["2012-08-10",8.42,8.68,8.39,8.57,71700.0],["2012-08-13",8.6,8.69,8.51,8.69,41000.0],["2012-08-14",8.75,8.89,8.68,8.71,79000.0],["2012-08-15",9.08,10.45,7.95,10.34,352600.0],["2012-08-16",10.29,10.29,9.77,9.88,165000.0],["2012-08-17",9.84,9.9,9.7,9.9,77700.0],["2012-08-20",9.9,10.0,9.75,9.99,79200.0],["2012-08-21",9.99,10.0,9.83,9.93,80300.0],["2012-08-22",9.87,9.94,9.66,9.78,24100.0],["2012-08-23",9.76,9.96,9.68,9.81,23500.0],["2012-08-24",9.77,9.91,9.75,9.89,38000.0],["2012-08-27",9.85,9.87,9.76,9.85,27000.0],["2012-08-28",9.89,9.91,9.77,9.8,14900.0],["2012-08-29",9.78,9.98,9.71,9.74,40600.0],["2012-08-30",9.7,9.7,9.36,9.47,61000.0],["2012-08-31",9.56,9.62,9.35,9.49,41900.0],["2012-09-04",9.51,9.6,9.15,9.54,44400.0],["2012-09-05",9.6,9.72,9.47,9.66,53200.0],["2012-09-06",9.68,9.87,9.4,9.84,80900.0],["2012-09-07",9.9,9.9,9.63,9.68,78800.0],["2012-09-10",9.62,9.73,9.58,9.6,15000.0],["2012-09-11",9.72,9.75,9.39,9.4,109600.0],["2012-09-12",9.4,9.56,9.29,9.32,197500.0],["2012-09-13",9.35,9.5,9.34,9.38,110600.0],["2012-09-14",9.4,9.49,9.37,9.4,155400.0],["2012-09-17",9.39,9.39,9.28,9.3,27500.0],["2012-09-18",9.26,9.32,9.21,9.26,38700.0],["2012-09-19",9.26,9.26,9.03,9.04,61200.0],["2012-09-20",9.01,9.11,8.87,8.89,37400.0],["2012-09-21",8.92,9.11,8.89,8.93,68200.0],["2012-09-24",8.88,8.89,8.7,8.78,36500.0],["2012-09-25",8.84,9.06,8.59,8.85,71700.0],["2012-09-26",8.85,8.85,8.6,8.72,47900.0],["2012-09-27",8.78,8.99,8.68,8.94,23300.0],["2012-09-28",8.89,8.89,8.51,8.61,41500.0],["2012-10-01",8.72,8.94,8.58,8.9,53400.0],["2012-10-02",9.0,9.04,8.69,8.91,81600.0],["2012-10-03",8.96,8.98,8.62,8.62,38000.0],["2012-10-04",8.68,8.89,8.58,8.85,27800.0],["2012-10-05",8.92,9.05,8.85,8.96,55000.0],["2012-10-08",8.89,8.97,8.85,8.95,17200.0],["2012-10-09",8.95,8.99,8.94,8.94,22000.0],["2012-10-10",8.98,8.98,8.81,8.83,17200.0],["2012-10-11",8.88,8.9,8.64,8.8,35800.0],["2012-10-12",8.78,8.81,8.51,8.57,30400.0],["2012-10-15",8.63,8.63,8.01,8.45,68200.0],["2012-10-16",8.3,8.36,8.19,8.31,67800.0],["2012-10-17",8.3,8.3,8.0,8.12,89600.0],["2012-10-18",8.13,8.13,7.79,7.89,35000.0],["2012-10-19",7.82,7.82,7.51,7.61,68600.0],["2012-10-22",7.65,7.75,7.5,7.59,21100.0],["2012-10-23",7.56,7.6,7.37,7.5,29800.0],["2012-10-24",7.59,7.65,7.5,7.6,29700.0],["2012-10-25",7.65,7.95,7.65,7.93,39200.0],["2012-10-26",7.95,8.0,7.64,7.89,29500.0],["2012-10-31",8.0,8.55,8.0,8.52,63000.0],["2012-11-01",8.51,8.95,8.5,8.8,49100.0],["2012-11-02",8.78,8.79,8.52,8.58,62900.0],["2012-11-05",8.55,8.8,8.53,8.79,44900.0],["2012-11-06",8.79,8.8,8.75,8.8,61100.0],["2012-11-07",8.75,8.79,8.62,8.63,34100.0],["2012-11-08",8.64,8.74,8.62,8.62,24400.0],["2012-11-09",8.55,8.65,8.5,8.53,15800.0],["2012-11-12",8.54,8.78,8.47,8.61,12100.0],["2012-11-13",8.58,8.6,8.0,8.31,74600.0],["2012-11-14",8.35,8.42,8.0,8.08,21700.0],["2012-11-15",8.02,8.12,7.88,7.97,27500.0],["2012-11-16",7.93,8.03,7.9,7.91,106000.0],["2012-11-19",7.95,8.13,7.78,8.13,80800.0],["2012-11-20",8.12,8.25,8.03,8.24,27400.0],["2012-11-21",8.23,8.28,8.13,8.27,21800.0],["2012-11-23",8.26,8.41,8.26,8.41,10700.0],["2012-11-26",8.41,8.65,8.41,8.65,28100.0],["2012-11-27",8.6,8.65,8.54,8.61,35500.0],["2012-11-28",8.59,8.66,8.5,8.63,19100.0],["2012-11-29",8.65,8.75,8.62,8.7,20500.0],["2012-11-30",8.68,8.75,8.62,8.7,33300.0],["2012-12-03",8.75,8.78,8.45,8.73,29900.0],["2012-12-04",8.75,8.84,8.67,8.76,32300.0],["2012-12-05",8.76,8.76,8.64,8.76,23000.0],["2012-12-06",8.6,8.75,8.58,8.75,3500.0],["2012-12-07",8.76,8.78,8.65,8.77,12100.0],["2012-12-10",8.8,8.8,8.65,8.8,25600.0],["2012-12-11",8.8,8.86,8.67,8.81,110800.0],["2012-12-12",8.81,8.81,8.72,8.72,48800.0],["2012-12-13",8.7,8.71,8.51,8.59,30300.0],["2012-12-14",8.54,8.55,8.12,8.12,82200.0],["2012-12-17",8.0,8.3,8.0,8.18,43200.0],["2012-12-18",8.2,8.38,8.2,8.38,56800.0],["2012-12-19",8.33,8.43,8.31,8.43,24700.0],["2012-12-20",8.43,8.43,8.28,8.3,43900.0],["2012-12-21",8.37,8.37,7.88,8.0,87400.0],["2012-12-24",8.02,8.02,7.87,7.96,8100.0],["2012-12-26",8.0,8.07,7.96,7.99,40600.0],["2012-12-27",8.02,8.02,7.88,8.0,25100.0],["2012-12-28",7.94,8.1,7.89,8.0,23300.0],["2012-12-31",8.0,8.43,7.95,8.4,51400.0],["2013-01-02",8.64,9.0,8.37,8.99,65200.0],["2013-01-03",9.0,9.0,8.58,8.76,35700.0],["2013-01-04",8.78,8.85,8.68,8.77,57600.0],["2013-01-07",8.7,8.88,8.53,8.88,40000.0],["2013-01-08",8.88,8.9,8.58,8.89,41100.0],["2013-01-09",8.89,8.89,8.78,8.84,18600.0],["2013-01-10",8.85,8.92,8.53,8.83,28000.0],["2013-01-11",8.85,8.85,8.56,8.78,33200.0],["2013-01-14",8.72,8.78,8.65,8.75,15800.0],["2013-01-15",8.67,9.0,8.66,8.98,48100.0],["2013-01-16",8.93,8.98,8.85,8.93,23400.0],["2013-01-17",8.95,9.0,8.91,9.0,78000.0],["2013-01-18",8.97,9.02,8.91,8.96,41200.0],["2013-01-22",8.93,8.96,8.83,8.96,64600.0],["2013-01-23",8.97,8.99,8.92,8.94,57200.0],["2013-01-24",8.94,9.0,8.8,8.85,44100.0],["2013-01-25",8.9,8.9,8.66,8.78,47100.0],["2013-01-28",8.85,9.0,8.71,9.0,29900.0],["2013-01-29",8.97,9.2,8.94,9.2,64400.0],["2013-01-30",9.1,9.1,8.76,8.86,29600.0],["2013-01-31",8.46,8.54,7.86,8.11,196400.0],["2013-02-01",8.24,8.35,8.11,8.34,33100.0],["2013-02-04",8.26,8.33,8.1,8.1,66700.0],["2013-02-05",8.13,8.3,8.1,8.28,47500.0],["2013-02-06",8.25,8.37,8.19,8.36,29200.0],["2013-02-07",8.28,8.32,8.12,8.22,33600.0],["2013-02-08",8.25,8.25,8.05,8.14,47700.0],["2013-02-11",8.15,8.5,8.1,8.5,23500.0],["2013-02-12",8.5,8.97,8.47,8.73,43300.0],["2013-02-13",8.72,8.9,8.71,8.8,25500.0],["2013-02-14",8.79,8.88,8.43,8.45,14400.0],["2013-02-15",8.55,8.55,8.3,8.38,29200.0],["2013-02-19",8.43,8.75,8.4,8.7,22400.0],["2013-02-20",8.73,8.73,8.35,8.35,38800.0],["2013-02-21",8.35,8.45,8.14,8.18,21900.0],["2013-02-22",8.23,8.26,8.14,8.26,65600.0],["2013-02-25",8.33,8.4,8.11,8.11,47400.0],["2013-02-26",8.18,8.22,8.09,8.12,10300.0],["2013-02-27",8.1,8.18,8.05,8.07,25800.0],["2013-02-28",8.12,8.12,8.04,8.06,59400.0],["2013-03-01",8.0,8.19,8.0,8.13,27600.0],["2013-03-04",8.14,8.19,8.06,8.16,28400.0],["2013-03-05",8.17,8.35,8.16,8.32,16500.0],["2013-03-06",8.33,8.36,8.2,8.36,20400.0],["2013-03-07",8.39,8.43,8.24,8.32,27500.0],["2013-03-08",8.32,8.4,8.06,8.36,40100.0],["2013-03-11",8.31,8.35,8.24,8.26,27500.0],["2013-03-12",8.24,8.34,8.24,8.32,20200.0],["2013-03-13",8.35,8.58,8.35,8.41,34900.0],["2013-03-14",8.47,8.48,8.28,8.48,25600.0],["2013-03-15",8.5,8.56,8.4,8.43,114600.0],["2013-03-18",9.0,9.08,8.59,8.75,267200.0],["2013-03-19",8.79,9.1,8.77,9.06,180300.0],["2013-03-20",9.1,9.3,9.05,9.3,184800.0],["2013-03-21",9.3,9.3,9.1,9.1,86100.0],["2013-03-22",9.1,9.1,8.91,9.0,57800.0],["2013-03-25",9.08,9.11,8.95,9.06,69300.0],["2013-03-26",9.14,9.2,8.96,8.98,67100.0],["2013-03-27",8.96,8.99,8.87,8.87,51000.0],["2013-03-28",8.9,8.9,8.72,8.88,96000.0],["2013-04-01",8.94,9.0,8.92,8.96,110800.0],["2013-04-02",8.99,9.06,8.79,8.8,92600.0],["2013-04-03",8.87,8.96,8.74,8.83,68600.0],["2013-04-04",8.89,8.9,8.8,8.88,35500.0],["2013-04-05",8.75,9.04,8.75,8.95,67900.0],["2013-04-08",8.95,9.05,8.8,8.89,58900.0],["2013-04-09",8.92,8.94,8.81,8.86,27000.0],["2013-04-10",8.87,9.2,8.85,9.19,64800.0],["2013-04-11",9.01,9.06,8.83,8.87,44600.0],["2013-04-12",8.9,8.9,8.72,8.86,31500.0],["2013-04-15",8.9,8.91,8.59,8.62,84700.0],["2013-04-16",8.75,8.97,8.75,8.92,77000.0],["2013-04-17",8.9,8.97,8.8,8.9,67900.0],["2013-04-18",8.9,8.9,8.5,8.59,111500.0],["2013-04-19",8.62,8.7,8.6,8.67,36500.0],["2013-04-22",8.75,8.79,8.52,8.54,47600.0],["2013-04-23",8.61,8.93,8.56,8.87,54200.0],["2013-04-24",8.83,8.9,8.79,8.82,51000.0],["2013-04-25",8.89,8.89,8.54,8.69,70800.0],["2013-04-26",8.68,8.71,8.5,8.51,73100.0],["2013-04-29",8.84,8.84,8.58,8.6,47500.0],["2013-04-30",8.15,8.19,6.64,7.24,631200.0],["2013-05-01",7.26,7.31,6.9,7.18,221800.0],["2013-05-02",7.18,7.27,7.0,7.24,256200.0],["2013-05-03",7.31,7.5,7.3,7.5,119800.0],["2013-05-06",7.5,7.79,7.48,7.71,153800.0],["2013-05-07",7.79,7.94,7.61,7.67,74900.0],["2013-05-08",7.68,8.0,7.68,7.79,64500.0],["2013-05-09",7.77,7.92,7.6,7.81,96000.0],["2013-05-10",7.87,7.98,7.7,7.89,61600.0],["2013-05-13",7.88,7.9,7.71,7.73,31100.0],["2013-05-14",7.72,7.79,7.39,7.44,107500.0],["2013-05-15",7.4,7.49,7.31,7.48,113300.0],["2013-05-16",7.43,7.7,7.42,7.69,46300.0],["2013-05-17",7.71,7.77,7.65,7.74,46300.0],["2013-05-20",7.74,7.99,7.74,7.88,34900.0],["2013-05-21",7.91,7.99,7.81,7.84,25500.0],["2013-05-22",7.83,7.83,7.47,7.51,41800.0],["2013-05-23",7.47,7.72,7.4,7.52,96200.0],["2013-05-24",7.45,7.54,7.39,7.42,93300.0],["2013-05-28",7.49,7.82,7.49,7.82,61500.0],["2013-05-29",7.81,7.99,7.81,7.9,31200.0],["2013-05-30",7.95,8.02,7.92,7.98,51000.0],["2013-05-31",7.98,8.16,7.85,7.89,73700.0],["2013-06-03",7.94,8.1,7.78,8.08,71700.0],["2013-06-04",8.1,8.2,8.07,8.08,33200.0],["2013-06-05",8.03,8.03,7.7,7.7,17000.0],["2013-06-06",7.7,8.17,7.54,8.08,83100.0],["2013-06-07",8.1,8.22,8.05,8.12,37200.0],["2013-06-10",8.19,8.2,7.79,7.96,67200.0],["2013-06-11",7.92,8.1,7.89,7.99,22600.0],["2013-06-12",8.12,8.12,6.91,7.1,2967300.0],["2013-06-13",7.4,7.64,6.9,7.46,600600.0],["2013-06-14",7.47,7.75,7.47,7.69,62500.0],["2013-06-17",7.8,7.8,7.4,7.47,158600.0],["2013-06-18",7.51,7.83,7.51,7.75,42700.0],["2013-06-19",7.7,7.72,7.43,7.47,52100.0],["2013-06-20",7.42,7.71,7.25,7.66,176300.0],["2013-06-21",7.66,7.76,7.43,7.64,127700.0],["2013-06-24",7.52,7.56,7.4,7.47,87200.0],["2013-06-25",7.54,7.76,7.46,7.72,58700.0],["2013-06-26",7.76,7.79,7.54,7.65,38300.0],["2013-06-27",7.7,7.75,7.45,7.65,40200.0],["2013-06-28",7.62,7.74,7.6,7.64,96800.0],["2013-07-01",7.75,7.89,7.68,7.85,26800.0],["2013-07-02",7.85,7.92,7.8,7.89,72600.0],["2013-07-03",7.81,7.9,7.73,7.85,17200.0],["2013-07-05",7.89,7.89,7.4,7.5,133800.0],["2013-07-08",7.5,7.9,7.44,7.81,108700.0],["2013-07-09",7.78,7.89,7.65,7.87,59100.0],["2013-07-10",7.89,7.99,7.86,7.87,34900.0],["2013-07-11",7.91,7.95,7.79,7.88,74700.0],["2013-07-12",7.85,7.95,7.75,7.79,66400.0],["2013-07-15",7.77,7.97,7.77,7.91,54400.0],["2013-07-16",7.9,7.93,7.84,7.87,58300.0],["2013-07-17",7.89,7.93,7.85,7.85,41400.0],["2013-07-18",7.89,7.89,7.75,7.81,55000.0],["2013-07-19",7.8,7.94,7.75,7.87,30900.0],["2013-07-22",7.84,7.89,7.81,7.87,42100.0],["2013-07-23",7.87,7.89,7.83,7.85,53000.0],["2013-07-24",7.86,7.86,7.75,7.79,48500.0],["2013-07-25",7.81,7.83,7.76,7.78,115700.0],["2013-07-26",7.71,7.78,7.7,7.73,29600.0],["2013-07-29",7.69,7.69,7.6,7.68,37400.0],["2013-07-30",7.65,7.67,7.6,7.64,20600.0],["2013-07-31",7.62,7.73,7.62,7.65,23900.0],["2013-08-01",7.69,7.69,7.64,7.68,44700.0],["2013-08-02",7.65,7.73,7.62,7.69,15000.0],["2013-08-05",7.69,7.69,7.68,7.69,32900.0],["2013-08-06",7.68,7.68,7.62,7.63,21900.0],["2013-08-07",7.61,7.64,7.55,7.61,17400.0],["2013-08-08",7.63,7.63,7.56,7.62,18800.0],["2013-08-09",7.62,7.68,7.5,7.5,29700.0],["2013-08-12",7.48,7.63,7.46,7.59,35200.0],["2013-08-13",7.55,7.6,7.49,7.55,66900.0],["2013-08-14",7.9,7.9,7.41,7.45,111600.0],["2013-08-15",7.42,7.51,7.42,7.46,63300.0],["2013-08-16",7.43,7.55,7.41,7.43,84700.0],["2013-08-19",7.44,7.48,7.35,7.35,63200.0],["2013-08-20",7.37,7.5,7.33,7.49,55200.0],["2013-08-21",7.45,7.48,7.37,7.4,29400.0],["2013-08-22",7.4,7.52,7.4,7.48,27400.0],["2013-08-23",7.48,7.48,7.41,7.48,52300.0],["2013-08-26",7.48,7.48,7.43,7.44,33000.0],["2013-08-27",7.4,7.48,7.31,7.31,55300.0],["2013-08-28",7.3,7.48,7.3,7.31,18300.0],["2013-08-29",7.32,7.43,7.32,7.34,11600.0],["2013-08-30",7.34,7.34,7.02,7.08,76700.0],["2013-09-03",7.19,7.23,7.13,7.21,46000.0],["2013-09-04",7.23,7.46,7.21,7.29,93000.0],["2013-09-05",7.3,7.61,7.3,7.59,51500.0],["2013-09-06",7.62,7.76,7.43,7.7,68500.0],["2013-09-09",7.73,8.2,7.72,8.2,107500.0],["2013-09-10",8.21,8.45,8.21,8.41,58300.0],["2013-09-11",8.06,8.41,8.06,8.24,73200.0],["2013-09-12",8.25,8.32,8.23,8.24,58800.0],["2013-09-13",8.29,8.34,8.21,8.3,53100.0],["2013-09-16",8.3,8.43,8.15,8.41,52100.0],["2013-09-17",8.38,8.41,8.36,8.4,54700.0],["2013-09-18",8.4,8.71,8.36,8.68,109800.0],["2013-09-19",8.68,8.7,8.59,8.65,54900.0],["2013-09-20",8.66,8.96,8.62,8.65,225200.0],["2013-09-23",8.62,8.75,8.54,8.74,58100.0],["2013-09-24",8.75,8.76,8.59,8.7,56800.0],["2013-09-25",8.7,8.77,8.62,8.65,38700.0],["2013-09-26",8.67,8.67,8.49,8.56,21700.0],["2013-09-27",8.49,8.49,8.3,8.34,21600.0],["2013-09-30",8.28,8.56,8.09,8.41,54300.0],["2013-10-01",8.43,8.5,8.26,8.39,23100.0],["2013-10-02",8.34,8.37,8.15,8.35,53100.0],["2013-10-03",8.26,8.3,8.1,8.18,64900.0],["2013-10-04",8.12,8.26,8.1,8.2,30400.0],["2013-10-07",8.16,8.24,8.09,8.14,49700.0],["2013-10-08",8.13,8.13,7.94,7.97,45400.0],["2013-10-09",7.94,7.95,7.8,7.81,45400.0],["2013-10-10",7.92,7.95,7.82,7.86,40900.0],["2013-10-11",7.82,8.15,7.82,8.13,31800.0],["2013-10-14",8.05,8.14,8.0,8.13,83600.0],["2013-10-15",8.1,8.14,7.91,7.95,22900.0],["2013-10-16",7.9,7.99,7.81,7.89,25200.0],["2013-10-17",7.87,7.99,7.86,7.97,34900.0],["2013-10-18",8.07,8.07,7.86,7.94,50700.0],["2013-10-21",7.92,7.99,7.9,7.94,39300.0],["2013-10-22",7.95,8.0,7.85,7.9,28800.0],["2013-10-23",7.83,7.99,7.8,7.9,89500.0],["2013-10-24",7.91,7.96,7.91,7.95,19300.0],["2013-10-25",7.98,8.15,7.86,7.93,45200.0],["2013-10-28",7.96,8.09,7.89,7.93,145400.0],["2013-10-29",7.97,8.0,7.91,7.94,34500.0],["2013-10-30",7.96,7.96,7.7,7.73,27700.0],["2013-10-31",7.78,7.95,7.34,7.36,127100.0],["2013-11-01",7.33,7.6,7.31,7.38,72200.0],["2013-11-04",7.45,7.51,7.37,7.49,48000.0],["2013-11-05",7.48,7.56,7.44,7.52,32000.0],["2013-11-06",7.54,7.57,7.53,7.54,14700.0],["2013-11-07",7.55,7.7,7.36,7.41,40000.0],["2013-11-08",7.42,7.67,7.42,7.64,25600.0],["2013-11-11",7.6,7.68,7.55,7.56,32100.0],["2013-11-12",7.55,7.6,7.45,7.45,12900.0],["2013-11-13",7.42,7.6,7.42,7.58,19900.0],["2013-11-14",7.53,7.54,7.42,7.46,22800.0],["2013-11-15",7.41,7.44,7.23,7.29,79700.0],["2013-11-18",7.2,7.39,7.16,7.2,56900.0],["2013-11-19",7.18,7.26,7.1,7.15,21000.0],["2013-11-20",7.14,7.4,7.1,7.39,60000.0],["2013-11-21",7.39,7.5,7.37,7.49,47200.0],["2013-11-22",7.51,7.53,7.32,7.4,30600.0],["2013-11-25",7.47,7.49,7.4,7.42,28800.0],["2013-11-26",7.42,7.5,7.39,7.46,71400.0],["2013-11-27",7.49,7.51,7.41,7.51,35400.0],["2013-11-29",7.52,7.76,7.46,7.75,33500.0],["2013-12-02",7.74,7.74,7.42,7.42,31900.0],["2013-12-03",7.39,7.52,7.39,7.44,30500.0],["2013-12-04",7.4,7.49,7.23,7.25,33500.0],["2013-12-05",7.23,7.29,7.2,7.29,20400.0],["2013-12-06",7.28,7.35,7.25,7.26,23100.0],["2013-12-09",7.26,7.31,7.25,7.25,36900.0],["2013-12-10",7.25,7.32,7.2,7.21,57800.0],["2013-12-11",7.2,7.29,7.2,7.22,41300.0],["2013-12-12",7.21,7.25,7.15,7.16,60100.0],["2013-12-13",7.2,7.21,7.11,7.14,50500.0],["2013-12-16",7.14,7.35,7.12,7.27,52700.0],["2013-12-17",7.27,7.51,7.25,7.47,72600.0],["2013-12-18",7.47,7.66,7.47,7.64,45700.0],["2013-12-19",7.58,7.78,7.55,7.55,35800.0],["2013-12-20",7.55,8.0,7.55,7.98,327100.0],["2013-12-23",7.95,8.31,7.75,8.31,84200.0],["2013-12-24",8.26,8.4,8.26,8.37,44900.0],["2013-12-26",8.34,8.38,8.12,8.14,50300.0],["2013-12-27",8.12,8.12,7.85,7.9,25900.0],["2013-12-30",7.69,8.12,7.69,8.02,59700.0],["2013-12-31",7.99,8.15,7.69,7.71,41500.0],["2014-01-02",7.71,7.81,7.57,7.58,33300.0],["2014-01-03",7.58,7.82,7.57,7.7,55600.0],["2014-01-06",7.75,7.77,7.49,7.52,25200.0],["2014-01-07",7.52,7.6,7.5,7.54,28900.0],["2014-01-08",7.5,7.5,7.4,7.43,38400.0],["2014-01-09",7.42,7.69,7.37,7.42,42000.0],["2014-01-10",7.43,7.57,7.4,7.41,34200.0],["2014-01-13",7.4,7.55,7.4,7.45,47900.0],["2014-01-14",7.43,7.7,7.43,7.58,28400.0],["2014-01-15",7.66,8.1,7.66,7.94,67900.0],["2014-01-16",7.91,7.98,7.66,7.66,19900.0],["2014-01-17",7.67,8.0,7.67,7.79,45100.0],["2014-01-21",7.82,7.89,7.67,7.74,29400.0],["2014-01-22",7.77,7.89,7.75,7.79,18200.0],["2014-01-23",7.79,7.79,7.6,7.68,40700.0],["2014-01-24",7.61,7.63,7.36,7.37,31000.0],["2014-01-27",7.36,7.47,7.34,7.35,31400.0],["2014-01-28",7.35,7.39,7.29,7.35,49600.0],["2014-01-29",7.31,7.42,7.2,7.21,32900.0],["2014-01-30",7.3,7.5,7.2,7.24,53800.0],["2014-01-31",7.16,7.28,7.16,7.26,44200.0],["2014-02-03",7.31,7.33,6.94,7.1,65500.0],["2014-02-04",7.11,7.25,7.0,7.01,44400.0],["2014-02-05",7.0,7.04,6.8,6.83,74700.0],["2014-02-06",6.9,7.17,6.9,6.96,43300.0],["2014-02-07",7.0,7.03,6.9,6.99,34300.0],["2014-02-10",6.98,7.2,6.98,7.12,34700.0],["2014-02-11",7.16,7.41,7.14,7.29,28000.0],["2014-02-12",7.29,7.47,7.11,7.21,29200.0],["2014-02-13",7.18,7.22,7.17,7.21,25000.0],["2014-02-14",7.23,7.41,7.23,7.25,18200.0],["2014-02-18",7.25,7.37,7.16,7.36,25700.0],["2014-02-19",7.34,7.34,7.15,7.18,42700.0],["2014-02-20",7.2,7.3,7.05,7.08,46300.0],["2014-02-21",7.13,7.2,7.1,7.12,91700.0],["2014-02-24",7.16,7.43,7.12,7.33,81800.0],["2014-02-25",7.36,7.4,7.23,7.28,29700.0],["2014-02-26",7.3,7.47,7.3,7.47,37800.0],["2014-02-27",7.4,7.44,7.32,7.36,15200.0],["2014-02-28",7.38,7.48,7.26,7.29,27000.0],["2014-03-03",7.25,7.48,7.2,7.43,21000.0],["2014-03-04",7.47,7.75,7.47,7.65,102900.0],["2014-03-05",7.6,7.68,7.6,7.67,32800.0],["2014-03-06",7.66,7.78,7.51,7.65,33200.0],["2014-03-07",7.65,7.81,7.58,7.8,73800.0],["2014-03-10",7.75,7.83,7.69,7.75,29800.0],["2014-03-11",7.73,7.73,7.51,7.52,17400.0],["2014-03-12",7.5,7.55,7.41,7.52,20000.0],["2014-03-13",7.5,7.51,7.15,7.2,26400.0],["2014-03-14",7.21,7.32,7.15,7.26,19800.0],["2014-03-17",7.27,7.45,7.27,7.44,48300.0],["2014-03-18",7.41,7.43,7.34,7.43,27000.0],["2014-03-19",7.38,7.45,7.33,7.35,23700.0],["2014-03-20",7.41,7.56,7.38,7.56,32800.0],["2014-03-21",7.56,7.7,7.5,7.6,68800.0],["2014-03-24",7.63,7.67,7.44,7.63,25600.0],["2014-03-25",7.63,7.7,7.48,7.5,36900.0],["2014-03-26",7.58,7.68,7.2,7.21,40600.0],["2014-03-27",7.24,7.26,7.06,7.2,26700.0],["2014-03-28",7.19,7.31,7.1,7.19,19900.0],["2014-03-31",7.19,7.36,7.18,7.36,59900.0],["2014-04-01",7.34,7.57,7.3,7.46,31500.0],["2014-04-02",7.45,7.55,7.36,7.55,28500.0],["2014-04-03",7.5,7.52,7.42,7.48,20800.0],["2014-04-04",7.49,7.55,7.15,7.23,69000.0],["2014-04-07",7.2,7.28,7.19,7.25,33100.0],["2014-04-08",7.25,7.4,7.25,7.34,36300.0],["2014-04-09",7.34,7.44,7.34,7.41,21000.0],["2014-04-10",7.41,7.44,7.15,7.17,67500.0],["2014-04-11",7.2,7.28,7.2,7.2,52800.0],["2014-04-14",7.23,7.3,7.2,7.28,40300.0],["2014-04-15",7.2,7.35,7.2,7.3,49400.0],["2014-04-16",7.32,7.32,7.2,7.22,21100.0],["2014-04-17",7.22,7.35,7.2,7.31,25400.0],["2014-04-21",7.33,7.45,7.33,7.44,23500.0],["2014-04-22",7.44,7.58,7.4,7.55,26100.0],["2014-04-23",7.5,7.52,7.4,7.45,21400.0],["2014-04-24",7.46,7.47,7.39,7.39,20500.0],["2014-04-25",7.38,7.39,7.18,7.21,52200.0],["2014-04-28",7.22,7.34,7.14,7.28,76400.0],["2014-04-29",7.29,7.31,7.2,7.22,29400.0],["2014-04-30",7.22,7.26,7.2,7.2,64000.0],["2014-05-01",7.2,7.35,7.2,7.31,79700.0],["2014-05-02",7.28,7.35,7.25,7.28,36300.0],["2014-05-05",7.25,7.26,7.2,7.21,57200.0],["2014-05-06",7.2,7.21,7.2,7.2,54200.0],["2014-05-07",7.14,7.19,6.93,7.06,88100.0],["2014-05-08",7.06,7.23,6.97,7.19,68100.0],["2014-05-09",7.14,7.36,7.14,7.33,31600.0],["2014-05-12",7.36,7.57,7.36,7.55,54800.0],["2014-05-13",7.49,7.53,7.28,7.35,59800.0],["2014-05-14",7.35,7.44,7.15,7.34,54300.0],["2014-05-15",7.27,7.42,7.25,7.37,105200.0],["2014-05-16",7.37,7.43,7.27,7.38,65900.0],["2014-05-19",7.32,7.48,7.27,7.48,52200.0],["2014-05-20",7.43,7.43,7.21,7.4,72300.0],["2014-05-21",7.4,7.56,7.36,7.55,87600.0],["2014-05-22",7.57,7.99,7.53,7.94,124000.0],["2014-05-23",7.89,8.0,7.88,7.99,66900.0],["2014-05-27",7.99,8.01,7.81,8.0,92900.0],["2014-05-28",7.94,8.05,7.86,8.04,85000.0],["2014-05-29",8.01,8.15,8.01,8.14,73100.0],["2014-05-30",8.14,8.26,8.14,8.24,56200.0],["2014-06-02",8.24,8.3,8.18,8.26,65300.0],["2014-06-03",8.26,8.36,8.22,8.35,49900.0],["2014-06-04",8.3,8.48,8.3,8.46,70000.0],["2014-06-05",8.43,8.67,8.38,8.67,67900.0],["2014-06-06",8.74,8.87,8.53,8.71,67600.0],["2014-06-09",8.72,8.92,8.72,8.89,49000.0],["2014-06-10",8.82,8.94,8.81,8.93,29600.0],["2014-06-11",8.92,8.95,8.79,8.86,31600.0],["2014-06-12",8.79,8.9,8.76,8.85,33900.0],["2014-06-13",8.85,8.86,8.76,8.8,76500.0],["2014-06-16",8.18,8.68,7.93,8.65,414700.0],["2014-06-17",8.6,8.95,8.56,8.86,296600.0],["2014-06-18",8.79,9.1,8.75,9.06,246100.0],["2014-06-19",8.94,9.09,8.9,9.06,132100.0],["2014-06-20",9.04,9.11,8.99,9.11,210100.0],["2014-06-23",9.08,9.19,9.06,9.1,61700.0],["2014-06-24",9.08,9.26,8.99,9.18,206400.0],["2014-06-25",9.08,9.31,8.96,9.3,167700.0],["2014-06-26",9.26,9.29,9.17,9.27,56700.0],["2014-06-27",9.22,9.35,9.17,9.28,561600.0],["2014-06-30",9.19,9.36,9.15,9.27,207800.0],["2014-07-01",9.27,9.32,9.2,9.27,124800.0],["2014-07-02",9.22,9.32,9.22,9.31,162000.0],["2014-07-03",9.31,9.38,9.29,9.35,75400.0],["2014-07-07",9.29,9.44,9.25,9.4,122600.0],["2014-07-08",9.33,9.44,9.26,9.4,117300.0],["2014-07-09",9.4,9.4,9.27,9.32,70400.0],["2014-07-10",9.19,9.4,9.19,9.26,105900.0],["2014-07-11",9.22,9.34,9.22,9.29,100000.0],["2014-07-14",9.34,9.35,9.25,9.32,136100.0],["2014-07-15",9.28,9.45,9.25,9.31,171400.0],["2014-07-16",9.4,9.4,9.25,9.3,80000.0],["2014-07-17",9.28,9.38,9.26,9.26,83400.0],["2014-07-18",9.24,9.4,9.21,9.33,71200.0],["2014-07-21",9.32,9.34,9.23,9.3,57400.0],["2014-07-22",9.32,9.5,9.27,9.32,86700.0],["2014-07-23",9.38,9.38,9.23,9.33,77300.0],["2014-07-24",9.33,9.4,9.25,9.32,118800.0],["2014-07-25",9.24,9.35,9.1,9.32,180200.0],["2014-07-28",9.35,9.39,9.28,9.36,89300.0],["2014-07-29",9.4,9.4,9.25,9.26,70600.0],["2014-07-30",9.35,9.37,9.25,9.31,54000.0],["2014-07-31",9.21,9.25,9.11,9.15,75400.0],["2014-08-01",9.19,9.24,9.08,9.14,62100.0],["2014-08-04",9.14,9.23,9.13,9.22,59900.0],["2014-08-05",9.21,9.35,9.1,9.21,41800.0],["2014-08-06",9.13,9.25,9.11,9.19,30700.0],["2014-08-07",9.21,9.23,9.07,9.12,35200.0],["2014-08-08",9.11,9.22,9.1,9.16,37400.0],["2014-08-11",9.23,9.35,9.21,9.26,54900.0],["2014-08-12",9.23,9.3,9.17,9.22,37200.0],["2014-08-13",9.25,9.35,9.21,9.31,67100.0],["2014-08-14",9.35,9.35,9.15,9.18,32600.0],["2014-08-15",9.27,9.27,8.63,9.07,68200.0],["2014-08-18",9.07,9.25,9.04,9.21,41300.0],["2014-08-19",9.19,9.25,9.04,9.2,28400.0],["2014-08-20",9.15,9.26,9.09,9.21,54100.0],["2014-08-21",9.21,9.29,9.09,9.25,46900.0],["2014-08-22",9.27,9.27,9.03,9.13,51900.0],["2014-08-25",9.18,9.31,9.11,9.25,241300.0],["2014-08-26",9.25,9.29,9.17,9.29,67600.0],["2014-08-27",9.3,9.3,9.21,9.23,40800.0],["2014-08-28",9.23,9.3,9.18,9.24,44200.0],["2014-08-29",9.24,9.25,9.18,9.22,19600.0],["2014-09-02",9.26,9.37,9.25,9.35,71900.0],["2014-09-03",9.38,9.55,9.35,9.5,107000.0],["2014-09-04",9.54,9.9,9.4,9.7,134400.0],["2014-09-05",9.71,9.79,9.6,9.68,72000.0],["2014-09-08",9.9,10.45,9.71,10.35,168200.0],["2014-09-09",10.4,10.45,10.06,10.12,121400.0],["2014-09-10",10.08,10.25,9.97,10.22,74700.0],["2014-09-11",10.22,10.86,10.14,10.82,150400.0],["2014-09-12",10.88,11.18,10.55,10.67,127200.0],["2014-09-15",10.7,10.76,10.31,10.43,112500.0],["2014-09-16",10.2,10.25,9.78,9.9,188300.0],["2014-09-17",9.84,10.05,9.75,9.98,135700.0],["2014-09-18",9.93,10.26,9.84,10.07,188500.0],["2014-09-19",10.05,10.1,9.82,9.82,155700.0],["2014-09-22",9.82,9.89,9.61,9.85,98200.0],["2014-09-23",9.79,9.83,9.63,9.73,91600.0],["2014-09-24",9.72,9.87,9.51,9.79,69200.0],["2014-09-25",9.79,9.79,9.45,9.56,74100.0],["2014-09-26",9.61,9.75,9.53,9.59,98800.0],["2014-09-29",9.53,9.59,9.4,9.53,159000.0],["2014-09-30",9.55,9.67,9.38,9.4,99600.0],["2014-10-01",9.4,9.4,8.88,8.91,96800.0],["2014-10-02",8.93,9.17,8.88,9.07,67800.0],["2014-10-03",9.18,9.38,8.95,9.04,50100.0],["2014-10-06",9.1,9.21,8.96,9.14,87800.0],["2014-10-07",9.1,9.16,8.88,9.0,55400.0],["2014-10-08",8.95,9.21,8.71,9.16,98800.0],["2014-10-09",9.18,9.18,8.8,8.93,50800.0],["2014-10-10",8.9,9.21,8.79,8.79,105500.0],["2014-10-13",8.73,8.81,8.4,8.44,80800.0],["2014-10-14",8.53,8.7,8.41,8.59,96500.0],["2014-10-15",8.55,9.27,8.55,9.2,74900.0],["2014-10-16",9.06,9.36,9.06,9.14,45900.0],["2014-10-17",9.28,9.28,8.9,8.9,41700.0],["2014-10-20",8.77,9.16,8.69,8.78,106700.0],["2014-10-21",8.78,8.93,8.75,8.84,37400.0],["2014-10-22",8.83,8.87,8.49,8.57,59400.0],["2014-10-23",8.68,9.11,8.68,9.07,55300.0],["2014-10-24",9.07,9.14,8.98,9.07,43500.0],["2014-10-27",9.06,9.06,8.92,8.93,23600.0],["2014-10-28",8.94,9.25,8.94,9.08,78500.0],["2014-10-29",9.13,9.25,8.94,9.09,62400.0],["2014-10-30",9.04,9.25,8.89,8.99,66600.0],["2014-10-31",9.25,9.48,9.08,9.27,103400.0],["2014-11-03",9.22,9.47,9.22,9.46,66700.0],["2014-11-04",9.45,9.73,9.45,9.68,44600.0],["2014-11-05",9.58,9.94,9.54,9.59,136100.0],["2014-11-06",9.6,9.6,9.32,9.52,39300.0],["2014-11-07",9.34,9.37,8.07,8.38,154600.0],["2014-11-10",8.36,9.15,8.15,9.14,185600.0],["2014-11-11",9.08,9.14,8.68,8.83,45200.0],["2014-11-12",8.76,9.07,8.56,9.06,48600.0],["2014-11-13",9.09,9.09,8.66,8.74,29500.0],["2014-11-14",8.79,9.15,8.72,8.88,32000.0],["2014-11-17",8.8,8.83,8.61,8.64,41800.0],["2014-11-18",8.63,8.81,8.62,8.76,44600.0],["2014-11-19",8.76,8.76,8.35,8.42,28700.0],["2014-11-20",8.34,8.73,8.34,8.63,48300.0],["2014-11-21",8.72,8.76,8.55,8.56,41800.0],["2014-11-24",8.54,8.7,8.54,8.69,28100.0],["2014-11-25",8.69,8.72,8.53,8.58,32200.0],["2014-11-26",8.56,8.61,8.54,8.61,26200.0],["2014-11-28",8.66,8.78,8.55,8.58,26800.0],["2014-12-01",8.59,8.59,8.42,8.45,32600.0],["2014-12-02",8.48,8.67,8.19,8.57,29100.0],["2014-12-03",8.61,8.72,8.44,8.7,49200.0],["2014-12-04",8.67,8.78,8.47,8.76,31300.0],["2014-12-05",8.8,9.0,8.8,8.97,166600.0],["2014-12-08",8.9,9.0,8.76,8.76,26000.0],["2014-12-09",8.7,9.01,8.7,9.0,67700.0],["2014-12-10",9.01,9.07,8.83,8.84,46100.0],["2014-12-11",8.89,9.17,8.87,9.0,53500.0],["2014-12-12",8.87,9.2,8.84,8.88,72100.0],["2014-12-15",8.87,9.11,8.87,9.0,49400.0],["2014-12-16",8.96,9.2,8.96,9.01,40000.0],["2014-12-17",9.07,9.2,8.97,9.2,49000.0],["2014-12-18",9.2,9.64,9.14,9.46,150000.0],["2014-12-19",9.4,9.4,9.13,9.18,75000.0],["2014-12-22",9.2,9.27,9.14,9.25,39700.0],["2014-12-23",9.25,9.25,9.05,9.13,33000.0],["2014-12-24",9.13,9.25,9.07,9.2,15500.0],["2014-12-26",9.25,9.25,9.19,9.2,21800.0],["2014-12-29",9.16,9.21,9.04,9.1,29600.0],["2014-12-30",9.05,9.15,8.97,9.01,7900.0],["2014-12-31",8.96,8.99,8.77,8.85,40100.0],["2015-01-02",8.87,9.01,8.77,8.84,20200.0],["2015-01-05",8.76,8.85,8.68,8.76,30100.0],["2015-01-06",8.79,8.82,8.74,8.77,59200.0],["2015-01-07",8.78,8.85,8.76,8.83,34600.0],["2015-01-08",8.83,9.21,8.7,9.11,27800.0],["2015-01-09",9.05,9.15,8.61,9.07,27100.0],["2015-01-12",9.06,9.31,8.91,9.27,38000.0],["2015-01-13",9.34,9.63,8.76,8.85,117200.0],["2015-01-14",8.77,8.95,8.77,8.86,19800.0],["2015-01-15",8.84,8.92,8.76,8.86,50700.0],["2015-01-16",8.82,8.96,8.76,8.94,35600.0],["2015-01-20",8.99,8.99,8.78,8.89,20100.0],["2015-01-21",8.85,8.91,8.72,8.85,48400.0],["2015-01-22",8.95,9.2,8.76,9.2,38500.0],["2015-01-23",9.2,9.2,8.95,9.02,18500.0],["2015-01-26",8.93,9.16,8.91,9.14,29800.0],["2015-01-27",9.06,9.13,8.92,8.97,26800.0],["2015-01-28",9.07,9.07,8.87,8.88,47900.0],["2015-01-29",8.87,9.08,8.76,9.04,39000.0],["2015-01-30",8.94,8.98,8.75,8.77,80200.0],["2015-02-02",8.76,8.9,8.63,8.89,40400.0],["2015-02-03",8.9,9.19,8.76,8.99,76700.0],["2015-02-04",8.76,9.19,8.27,8.92,222900.0],["2015-02-05",8.99,9.13,8.91,9.07,26500.0],["2015-02-06",9.04,9.13,8.89,8.9,56100.0],["2015-02-09",8.93,8.98,8.78,8.79,50000.0],["2015-02-10",8.88,8.97,8.76,8.89,48500.0],["2015-02-11",8.9,8.93,8.77,8.82,48700.0],["2015-02-12",8.84,8.98,8.84,8.93,27100.0],["2015-02-13",8.99,9.1,8.84,9.05,38300.0],["2015-02-17",9.1,9.1,8.83,8.89,31000.0],["2015-02-18",8.9,9.03,8.9,9.0,22600.0],["2015-02-19",8.96,9.08,8.89,8.91,30600.0],["2015-02-20",8.94,8.99,8.66,8.79,74600.0],["2015-02-23",8.8,8.87,8.53,8.84,155800.0],["2015-02-24",8.88,9.04,8.84,8.94,40200.0],["2015-02-25",8.91,9.06,8.91,8.92,24800.0],["2015-02-26",8.94,9.12,8.94,9.11,22900.0],["2015-02-27",9.11,9.11,8.86,8.87,54900.0],["2015-03-02",8.91,9.11,8.9,9.08,35500.0],["2015-03-03",9.09,9.09,8.92,9.01,23700.0],["2015-03-04",8.94,9.0,8.77,8.8,49200.0],["2015-03-05",8.84,9.16,8.82,8.92,28200.0],["2015-03-06",8.83,8.98,8.75,8.77,33000.0],["2015-03-09",8.77,8.94,8.56,8.82,50900.0],["2015-03-10",8.76,9.0,8.64,8.71,40100.0],["2015-03-11",8.75,9.04,8.73,8.92,43500.0],["2015-03-12",9.01,9.04,8.83,8.93,55600.0],["2015-03-13",8.96,9.03,8.8,8.9,62600.0],["2015-03-16",8.92,8.99,8.82,8.88,29800.0],["2015-03-17",8.82,8.82,8.7,8.77,34800.0],["2015-03-18",8.73,8.89,8.71,8.85,83400.0],["2015-03-19",8.78,8.94,8.71,8.79,54100.0],["2015-03-20",8.8,9.0,8.8,8.96,88300.0],["2015-03-23",8.87,9.0,8.87,8.96,39900.0],["2015-03-24",9.0,9.02,8.86,8.95,26600.0],["2015-03-25",8.95,8.95,8.66,8.69,28800.0],["2015-03-26",8.67,8.77,8.66,8.7,24100.0],["2015-03-27",8.73,8.83,8.63,8.8,50900.0],["2015-03-30",8.81,9.1,8.79,9.08,37800.0],["2015-03-31",8.95,8.95,8.81,8.91,50500.0],["2015-04-01",8.85,9.16,8.82,9.14,25000.0],["2015-04-02",9.15,9.18,8.83,8.9,32300.0],["2015-04-06",8.89,8.97,8.87,8.93,17800.0],["2015-04-07",8.96,8.96,8.82,8.85,22300.0],["2015-04-08",8.82,8.95,8.81,8.84,13100.0],["2015-04-09",8.81,8.86,8.68,8.81,28000.0],["2015-04-10",8.88,8.88,8.52,8.67,44300.0],["2015-04-13",8.66,8.72,8.53,8.65,30100.0],["2015-04-14",8.68,8.68,8.45,8.57,149300.0],["2015-04-15",8.56,8.83,8.55,8.79,160300.0],["2015-04-16",8.8,8.82,8.76,8.77,28400.0],["2015-04-17",8.7,8.74,8.32,8.51,228700.0],["2015-04-20",8.61,8.77,8.49,8.63,31800.0],["2015-04-21",8.63,8.65,8.53,8.65,22800.0],["2015-04-22",8.6,8.68,8.53,8.62,24800.0],["2015-04-23",8.56,8.64,8.5,8.61,26000.0],["2015-04-24",8.57,8.61,8.49,8.57,37600.0],["2015-04-27",8.53,8.69,8.36,8.45,32900.0],["2015-04-28",8.48,8.62,8.36,8.54,35900.0],["2015-04-29",8.5,8.6,8.36,8.39,23300.0],["2015-04-30",8.31,8.39,8.12,8.19,61900.0],["2015-05-01",8.2,8.36,8.15,8.19,25900.0],["2015-05-04",8.25,8.32,8.15,8.2,24200.0],["2015-05-05",8.14,8.25,8.06,8.21,50700.0],["2015-05-06",7.36,8.16,7.36,8.16,150000.0],["2015-05-07",8.11,8.29,8.1,8.21,41600.0],["2015-05-08",8.3,8.43,8.2,8.27,36400.0],["2015-05-11",8.25,8.52,8.25,8.29,56500.0],["2015-05-12",8.2,8.44,8.2,8.3,39100.0],["2015-05-13",8.29,8.69,8.21,8.65,78100.0],["2015-05-14",8.7,8.7,8.55,8.67,52900.0],["2015-05-15",8.61,8.73,8.56,8.69,71500.0],["2015-05-18",8.59,8.75,8.58,8.66,55100.0],["2015-05-19",8.61,8.61,8.34,8.35,50500.0],["2015-05-20",8.33,8.41,8.24,8.32,43300.0],["2015-05-21",8.28,8.35,8.18,8.25,75800.0],["2015-05-22",8.25,8.37,8.22,8.36,65600.0],["2015-05-26",8.36,8.37,8.2,8.32,65100.0],["2015-05-27",8.32,8.37,8.25,8.34,46100.0],["2015-05-28",8.33,8.43,8.25,8.32,34900.0],["2015-05-29",8.26,8.31,8.19,8.2,40200.0],["2015-06-01",8.2,8.3,8.14,8.2,38600.0],["2015-06-02",8.1,8.26,8.1,8.18,109500.0],["2015-06-03",8.2,8.32,8.15,8.3,47800.0],["2015-06-04",8.3,8.4,8.28,8.3,56000.0],["2015-06-05",8.3,8.37,8.24,8.37,47200.0],["2015-06-08",8.76,9.03,8.75,8.83,190800.0],["2015-06-09",8.81,8.9,8.81,8.84,69200.0],["2015-06-10",8.89,8.97,8.82,8.83,86300.0],["2015-06-11",8.81,8.89,8.8,8.83,48800.0],["2015-06-12",8.81,8.87,8.79,8.83,38200.0],["2015-06-15",8.76,8.86,8.76,8.77,107500.0],["2015-06-16",8.76,8.84,8.76,8.83,45800.0],["2015-06-17",8.82,8.84,8.75,8.76,54600.0],["2015-06-18",8.78,8.82,8.76,8.8,68600.0],["2015-06-19",8.83,8.84,8.76,8.8,298800.0],["2015-06-22",8.79,8.94,8.73,8.75,168100.0],["2015-06-23",8.69,9.0,8.69,8.98,66000.0],["2015-06-24",8.9,8.97,8.88,8.93,46200.0],["2015-06-25",8.9,9.0,8.9,8.98,60500.0],["2015-06-26",8.95,8.99,8.93,8.97,176500.0],["2015-06-29",8.84,8.98,8.8,8.8,104700.0],["2015-06-30",8.81,8.9,8.74,8.74,118300.0],["2015-07-01",8.82,8.87,8.75,8.81,121000.0],["2015-07-02",8.77,8.85,8.77,8.82,56900.0],["2015-07-06",8.78,8.86,8.78,8.82,150500.0],["2015-07-07",8.85,8.98,8.82,8.94,231200.0],["2015-07-08",8.78,8.78,8.15,8.35,122600.0],["2015-07-09",8.42,8.43,8.3,8.39,111500.0],["2015-07-10",8.44,8.5,8.34,8.45,42800.0],["2015-07-13",8.44,8.6,8.36,8.54,44000.0],["2015-07-14",8.54,8.7,8.52,8.63,39900.0],["2015-07-15",8.6,8.6,8.32,8.39,41000.0],["2015-07-16",8.47,8.47,8.33,8.39,20700.0],["2015-07-17",8.42,8.42,8.3,8.33,47900.0],["2015-07-20",8.37,8.37,8.05,8.05,35200.0],["2015-07-21",8.1,8.16,8.0,8.0,32800.0],["2015-07-22",8.0,8.02,7.94,7.96,30600.0],["2015-07-23",7.94,8.07,7.91,7.91,42000.0],["2015-07-24",7.87,8.04,7.87,7.89,49900.0],["2015-07-27",7.9,7.93,7.84,7.85,19600.0],["2015-07-28",7.85,8.03,7.85,7.94,38400.0],["2015-07-29",7.95,8.27,7.89,7.92,47700.0],["2015-07-30",7.9,8.04,7.9,7.96,22900.0],["2015-07-31",8.0,8.0,7.8,7.85,29900.0],["2015-08-03",7.86,8.01,7.86,7.93,32600.0],["2015-08-04",7.93,8.09,7.93,8.01,26300.0],["2015-08-05",8.06,8.16,7.98,8.09,29400.0],["2015-08-06",8.1,8.3,8.03,8.05,36200.0],["2015-08-07",7.49,7.62,7.33,7.46,117800.0],["2015-08-10",7.47,7.64,7.41,7.48,67200.0],["2015-08-11",7.46,7.59,7.3,7.35,36500.0],["2015-08-12",7.28,7.55,7.28,7.54,48000.0],["2015-08-13",7.51,7.67,7.51,7.6,52900.0],["2015-08-14",7.56,7.63,7.26,7.51,68200.0],["2015-08-17",7.46,7.49,7.27,7.29,53500.0],["2015-08-18",7.22,7.39,6.98,6.99,87900.0],["2015-08-19",6.98,7.33,6.98,7.2,97000.0],["2015-08-20",7.2,7.27,7.13,7.2,88800.0],["2015-08-21",7.16,7.42,7.12,7.21,66800.0],["2015-08-24",7.2,7.5,7.2,7.26,94500.0],["2015-08-25",7.46,7.47,7.03,7.23,146000.0],["2015-08-26",7.36,7.36,7.12,7.22,104600.0],["2015-08-27",7.23,7.33,7.2,7.22,79100.0],["2015-08-28",7.2,7.49,7.2,7.31,70300.0],["2015-08-31",7.26,7.71,7.26,7.65,309800.0],["2015-09-01",7.48,7.6,7.32,7.35,92800.0],["2015-09-02",7.54,8.17,7.54,8.04,212800.0],["2015-09-03",8.07,8.12,7.89,7.94,103300.0],["2015-09-04",7.86,8.14,7.86,8.1,52300.0],["2015-09-08",8.21,8.31,8.04,8.31,70000.0],["2015-09-09",8.3,8.43,8.14,8.14,139000.0],["2015-09-10",8.14,8.17,7.81,7.91,227100.0],["2015-09-11",7.84,7.97,7.83,7.89,50300.0],["2015-09-14",7.89,7.94,7.75,7.76,36900.0],["2015-09-15",7.77,7.9,7.77,7.9,44300.0],["2015-09-16",7.9,8.01,7.86,8.0,50000.0],["2015-09-17",7.98,8.22,7.98,8.12,45900.0],["2015-09-18",8.02,8.05,7.76,8.0,116300.0],["2015-09-21",7.99,8.08,7.84,7.9,52800.0],["2015-09-22",7.84,7.86,7.58,7.66,34400.0],["2015-09-23",7.72,7.77,7.59,7.75,52600.0],["2015-09-24",7.73,7.85,7.68,7.8,52800.0],["2015-09-25",7.82,7.88,7.54,7.76,147500.0],["2015-09-28",7.72,8.0,7.72,7.88,47400.0],["2015-09-29",7.9,8.01,7.83,7.84,70500.0],["2015-09-30",8.0,8.05,7.78,7.79,123900.0],["2015-10-01",7.85,8.0,7.68,7.88,54600.0],["2015-10-02",7.78,8.17,7.75,8.15,55600.0],["2015-10-05",8.15,8.35,8.13,8.35,90000.0],["2015-10-06",8.31,8.5,8.26,8.45,44400.0],["2015-10-07",8.5,8.71,8.4,8.7,75300.0],["2015-10-08",8.66,9.0,8.65,8.99,81000.0],["2015-10-09",8.8,8.91,8.71,8.79,59300.0],["2015-10-12",8.82,8.84,8.45,8.79,44900.0],["2015-10-13",8.75,8.8,8.61,8.67,40500.0],["2015-10-14",8.68,8.84,8.59,8.83,107500.0],["2015-10-15",8.8,8.98,8.73,8.8,133500.0],["2015-10-16",8.8,8.97,8.69,8.8,105500.0],["2015-10-19",8.74,8.91,8.68,8.79,56300.0],["2015-10-20",8.79,8.86,8.7,8.79,64900.0],["2015-10-21",8.8,8.9,8.49,8.73,96100.0],["2015-10-22",8.8,8.91,8.69,8.77,116800.0],["2015-10-23",8.8,8.9,8.65,8.8,137600.0],["2015-10-26",8.8,8.86,8.72,8.75,108900.0],["2015-10-27",8.72,8.88,8.61,8.67,72200.0],["2015-10-28",8.7,8.95,8.64,8.75,158500.0],["2015-10-29",8.73,8.88,8.73,8.76,72200.0],["2015-10-30",8.8,8.9,8.7,8.88,71800.0],["2015-11-02",8.88,9.18,8.88,9.11,101200.0],["2015-11-03",9.12,9.48,8.7,9.34,91500.0],["2015-11-04",9.27,9.5,9.27,9.48,85500.0],["2015-11-05",9.49,9.5,9.31,9.39,35400.0],["2015-11-06",9.39,9.5,9.36,9.5,44000.0],["2015-11-09",9.5,9.5,9.34,9.43,48800.0],["2015-11-10",9.41,9.43,9.23,9.31,40000.0],["2015-11-11",9.28,9.42,9.23,9.3,34100.0],["2015-11-12",9.2,9.4,9.2,9.25,28100.0],["2015-11-13",9.19,9.45,9.19,9.27,34900.0],["2015-11-16",9.18,9.4,9.04,9.09,96000.0],["2015-11-17",9.1,9.35,9.07,9.16,64300.0],["2015-11-18",9.14,9.45,9.14,9.42,86900.0],["2015-11-19",9.37,9.5,9.31,9.49,59100.0],["2015-11-20",9.49,9.64,9.42,9.62,128900.0],["2015-11-23",9.54,9.65,9.37,9.47,45500.0],["2015-11-24",9.36,9.6,9.27,9.55,44200.0],["2015-11-25",9.52,9.56,9.32,9.42,90400.0],["2015-11-27",9.39,9.48,9.39,9.45,52600.0],["2015-11-30",9.43,9.74,9.38,9.74,141100.0],["2015-12-01",9.75,9.78,9.56,9.72,90800.0],["2015-12-02",9.72,9.87,9.68,9.74,125900.0],["2015-12-03",9.74,9.86,9.62,9.67,54200.0],["2015-12-04",9.66,9.9,9.66,9.88,53400.0],["2015-12-07",9.84,9.85,9.57,9.58,44000.0],["2015-12-08",9.51,9.57,9.28,9.46,36000.0],["2015-12-09",9.45,9.45,9.12,9.17,41500.0],["2015-12-10",9.16,9.31,9.09,9.21,55200.0],["2015-12-11",9.07,9.21,9.04,9.05,46900.0],["2015-12-14",8.95,9.03,8.87,8.92,33000.0],["2015-12-15",8.96,8.99,8.83,8.96,61400.0],["2015-12-16",9.0,9.04,8.86,9.0,50800.0],["2015-12-17",9.0,9.13,8.99,9.04,37100.0],["2015-12-18",9.04,9.28,9.04,9.17,130800.0],["2015-12-21",9.17,9.44,9.17,9.39,47200.0],["2015-12-22",9.37,9.45,9.23,9.44,19100.0],["2015-12-23",9.43,9.55,9.27,9.5,24900.0],["2015-12-24",9.46,9.56,9.36,9.53,13700.0],["2015-12-28",9.44,9.51,9.07,9.39,27200.0],["2015-12-29",9.42,9.56,9.16,9.49,22900.0],["2015-12-30",9.51,9.51,9.45,9.45,19900.0],["2015-12-31",9.41,9.45,9.18,9.19,27900.0],["2016-01-04",9.07,9.07,8.74,8.81,42500.0],["2016-01-05",8.86,8.91,8.8,8.85,30700.0],["2016-01-06",8.72,8.92,8.72,8.8,68300.0],["2016-01-07",8.69,8.8,8.48,8.48,111700.0],["2016-01-08",8.51,8.62,8.22,8.23,34000.0],["2016-01-11",8.47,9.02,8.02,8.86,61800.0],["2016-01-12",8.92,9.02,8.75,8.93,44200.0],["2016-01-13",9.16,9.19,8.62,8.68,59600.0],["2016-01-14",8.74,8.96,8.52,8.81,43100.0],["2016-01-15",8.53,8.72,8.46,8.5,43700.0],["2016-01-19",8.59,8.68,8.49,8.51,41100.0],["2016-01-20",8.42,8.76,8.35,8.66,43100.0],["2016-01-21",8.69,9.01,8.69,8.93,49100.0],["2016-01-22",9.04,9.21,8.87,9.2,37000.0],["2016-01-25",9.17,9.2,9.01,9.02,27200.0],["2016-01-26",9.08,9.19,8.95,8.98,28300.0],["2016-01-27",8.93,9.0,8.71,8.71,41200.0],["2016-01-28",8.8,9.03,8.8,8.87,35000.0],["2016-01-29",8.92,9.55,8.92,9.55,129100.0],["2016-02-01",9.5,9.68,9.38,9.64,38000.0],["2016-02-02",9.57,9.75,9.5,9.6,30600.0],["2016-02-03",9.65,9.75,9.38,9.51,44600.0],["2016-02-04",9.8,11.38,9.8,11.26,371800.0],["2016-02-05",11.0,11.5,10.9,11.06,215600.0],["2016-02-08",10.64,11.3,10.49,11.19,85100.0],["2016-02-09",11.1,11.33,10.99,11.19,104300.0],["2016-02-10",11.21,11.27,11.07,11.19,147700.0],["2016-02-11",11.04,11.43,11.02,11.34,67500.0],["2016-02-12",11.38,11.44,11.19,11.25,56400.0],["2016-02-16",11.31,11.6,11.07,11.34,196700.0],["2016-02-17",11.46,11.65,11.18,11.3,121800.0],["2016-02-18",11.32,11.56,11.32,11.39,118300.0],["2016-02-19",11.5,11.95,11.27,11.87,436100.0],["2016-02-22",12.0,12.13,11.84,11.9,127100.0],["2016-02-23",11.97,12.38,11.92,11.95,220300.0],["2016-02-24",11.74,11.82,11.42,11.61,145600.0],["2016-02-25",11.76,11.76,11.4,11.55,212100.0],["2016-02-26",11.72,12.0,11.67,11.79,184400.0],["2016-02-29",11.77,12.09,11.77,11.83,291000.0],["2016-03-01",11.88,12.06,11.85,11.96,236100.0],["2016-03-02",12.0,12.09,11.9,11.98,227000.0],["2016-03-03",11.98,12.04,11.95,11.98,148700.0],["2016-03-04",11.94,11.97,11.79,11.86,129500.0],["2016-03-07",11.86,11.97,11.76,11.89,143200.0],["2016-03-08",11.89,11.94,11.75,11.84,124000.0],["2016-03-09",11.9,12.0,11.83,11.95,133400.0],["2016-03-10",11.91,11.95,11.59,11.71,90200.0],["2016-03-11",11.81,11.98,11.11,11.95,248200.0],["2016-03-14",11.75,11.92,11.61,11.78,78700.0],["2016-03-15",11.73,11.78,11.6,11.7,182100.0],["2016-03-16",11.64,11.95,11.63,11.84,146900.0],["2016-03-17",11.34,11.34,10.31,11.06,295800.0],["2016-03-18",11.12,11.16,10.74,10.75,211900.0],["2016-03-21",10.75,11.05,10.57,11.01,197300.0],["2016-03-22",10.94,11.15,10.75,10.92,1108800.0],["2016-03-23",10.95,11.02,10.69,10.77,253100.0],["2016-03-24",10.74,10.94,10.7,10.85,308200.0],["2016-03-28",10.87,10.87,10.72,10.8,186100.0],["2016-03-29",10.8,10.9,10.74,10.86,501100.0],["2016-03-30",10.89,10.99,10.88,10.97,697500.0],["2016-03-31",11.0,11.9,10.93,11.85,757800.0],["2016-04-01",11.77,11.89,11.66,11.89,419100.0],["2016-04-04",11.89,11.94,11.67,11.79,201900.0],["2016-04-05",11.58,12.0,11.58,11.88,308900.0],["2016-04-06",11.88,12.03,11.64,11.99,265500.0],["2016-04-07",11.93,12.3,11.83,12.24,283600.0],["2016-04-08",12.13,12.37,12.04,12.22,177100.0],["2016-04-11",12.05,12.9,12.04,12.77,287700.0],["2016-04-12",12.77,12.95,12.65,12.74,256000.0],["2016-04-13",12.43,13.46,12.34,13.37,227600.0],["2016-04-14",13.2,13.44,13.08,13.41,193900.0],["2016-04-15",13.26,13.68,13.21,13.52,163400.0],["2016-04-18",13.5,13.56,13.28,13.31,124200.0],["2016-04-19",13.39,13.39,13.21,13.39,170900.0],["2016-04-20",13.32,13.41,13.27,13.29,73500.0],["2016-04-21",13.23,13.3,13.1,13.19,88300.0],["2016-04-22",13.21,13.45,13.21,13.34,53800.0],["2016-04-25",13.15,13.37,12.94,13.33,92800.0],["2016-04-26",13.4,13.89,13.31,13.65,168800.0],["2016-04-27",13.46,13.79,13.15,13.78,209100.0],["2016-04-28",13.61,13.79,13.3,13.43,147000.0],["2016-04-29",13.43,13.46,12.99,12.99,128700.0],["2016-05-02",12.93,13.15,12.77,13.0,92900.0],["2016-05-03",12.85,13.26,12.64,12.77,141500.0],["2016-05-04",12.72,12.85,12.51,12.57,115300.0],["2016-05-05",13.0,14.35,13.0,13.82,319700.0],["2016-05-06",13.66,14.01,13.66,13.89,158200.0],["2016-05-09",13.75,13.94,13.6,13.76,143800.0],["2016-05-10",13.66,13.87,13.63,13.68,99600.0],["2016-05-11",13.5,13.94,13.28,13.65,81000.0],["2016-05-12",13.5,13.66,13.12,13.24,112400.0],["2016-05-13",13.2,13.48,13.2,13.32,81700.0],["2016-05-16",13.3,13.59,13.15,13.44,118300.0],["2016-05-17",13.37,13.37,12.78,12.84,106000.0],["2016-05-18",12.84,13.15,12.74,12.9,111600.0],["2016-05-19",12.88,12.9,12.56,12.6,118500.0],["2016-05-20",12.6,12.91,12.47,12.91,203700.0],["2016-05-23",12.87,13.48,12.7,13.39,167500.0],["2016-05-24",13.48,13.93,13.44,13.76,185900.0],["2016-05-25",13.71,13.83,13.57,13.76,94900.0],["2016-05-26",13.62,13.8,13.62,13.74,54500.0],["2016-05-27",13.63,13.89,13.63,13.79,101500.0],["2016-05-31",13.71,13.84,13.61,13.69,72100.0],["2016-06-01",13.51,14.49,13.41,13.75,135000.0],["2016-06-02",13.56,13.85,13.56,13.77,82700.0],["2016-06-03",13.68,13.92,13.56,13.78,110100.0],["2016-06-06",13.82,14.24,13.82,13.88,126900.0],["2016-06-07",13.81,13.87,13.39,13.85,119500.0],["2016-06-08",13.73,13.88,13.57,13.8,103100.0],["2016-06-09",13.85,13.89,13.35,13.76,62000.0],["2016-06-10",13.71,13.71,13.51,13.63,47200.0],["2016-06-13",13.68,13.87,13.54,13.8,102600.0],["2016-06-14",13.8,14.45,13.71,14.33,216700.0],["2016-06-15",14.34,14.48,14.1,14.3,136700.0],["2016-06-16",14.27,14.5,14.07,14.49,127700.0],["2016-06-17",14.34,14.48,14.0,14.17,297000.0],["2016-06-20",14.26,14.49,14.19,14.19,123700.0],["2016-06-21",14.2,14.48,14.08,14.42,160200.0],["2016-06-22",14.45,15.0,14.22,14.68,421600.0],["2016-06-23",14.7,14.89,14.64,14.76,190600.0],["2016-06-24",14.1,14.46,13.26,14.36,273600.0],["2016-06-27",14.25,14.25,13.44,13.56,128700.0],["2016-06-28",13.69,13.85,13.59,13.7,118100.0],["2016-06-29",13.84,13.88,13.48,13.6,106800.0],["2016-06-30",13.68,13.95,13.63,13.93,127400.0],["2016-07-01",13.91,14.0,13.63,13.77,86400.0],["2016-07-05",13.67,13.73,13.47,13.53,50000.0],["2016-07-06",13.46,13.73,13.08,13.44,74200.0],["2016-07-07",13.42,13.68,13.41,13.57,57100.0],["2016-07-08",13.7,14.04,13.45,13.92,59800.0],["2016-07-11",14.05,14.36,13.89,14.25,77700.0],["2016-07-12",14.32,14.5,14.25,14.31,65900.0],["2016-07-13",14.41,14.54,14.17,14.47,82400.0],["2016-07-14",14.5,14.5,14.1,14.16,60600.0],["2016-07-15",14.26,14.26,13.88,14.15,46900.0],["2016-07-18",14.17,14.39,14.05,14.1,73100.0],["2016-07-19",14.19,14.41,14.05,14.23,72900.0],["2016-07-20",14.35,14.74,14.17,14.63,78900.0],["2016-07-21",14.72,14.72,14.27,14.27,42100.0],["2016-07-22",14.31,14.55,14.12,14.39,55300.0],["2016-07-25",14.55,14.55,14.31,14.41,45900.0],["2016-07-26",14.47,14.81,14.29,14.78,70900.0],["2016-07-27",14.88,14.88,14.58,14.76,35300.0],["2016-07-28",14.71,14.71,14.46,14.61,59400.0],["2016-07-29",14.61,14.67,14.28,14.29,102000.0],["2016-08-01",14.19,14.35,14.17,14.26,82200.0],["2016-08-02",14.31,14.31,14.0,14.17,90900.0],["2016-08-03",14.22,14.5,14.14,14.45,53300.0],["2016-08-04",14.45,14.48,14.2,14.23,51000.0],["2016-08-05",14.29,14.65,14.28,14.47,60000.0],["2016-08-08",14.53,14.7,14.42,14.63,111100.0],["2016-08-09",14.7,14.88,14.67,14.87,88600.0],["2016-08-10",14.94,15.0,14.66,14.89,237800.0],["2016-08-11",15.55,19.43,15.55,19.04,1286200.0],["2016-08-12",18.78,19.71,18.78,19.63,637800.0],["2016-08-15",19.74,19.77,19.28,19.33,193100.0],["2016-08-16",19.22,19.23,18.81,19.07,169800.0],["2016-08-17",19.11,19.69,18.79,19.64,172200.0],["2016-08-18",19.8,20.28,19.66,20.09,368100.0],["2016-08-19",20.09,20.5,19.9,20.38,243400.0],["2016-08-22",20.5,20.87,19.97,20.13,383100.0],["2016-08-23",20.4,20.46,19.88,19.97,226500.0],["2016-08-24",20.1,20.24,19.75,19.95,161100.0],["2016-08-25",19.96,20.06,19.89,19.99,208800.0],["2016-08-26",20.0,20.91,19.91,20.63,327100.0],["2016-08-29",20.74,21.07,20.49,20.72,187200.0],["2016-08-30",20.85,21.27,20.79,21.24,175900.0],["2016-08-31",21.2,21.36,20.65,21.07,183200.0],["2016-09-01",21.18,21.4,21.07,21.37,167800.0],["2016-09-02",21.48,21.67,21.15,21.59,175200.0],["2016-09-06",21.78,22.23,21.6,22.15,244200.0],["2016-09-07",22.24,22.28,21.74,22.11,222400.0],["2016-09-08",22.0,23.07,21.89,23.03,285500.0],["2016-09-09",23.02,23.02,21.53,21.86,352600.0],["2016-09-12",21.65,22.02,21.12,22.0,254600.0],["2016-09-13",21.99,21.99,20.61,20.76,220700.0],["2016-09-14",20.71,20.97,20.39,20.47,184200.0],["2016-09-15",20.36,20.94,20.26,20.91,167200.0],["2016-09-16",21.0,21.54,20.69,21.44,328500.0],["2016-09-19",21.44,21.44,20.91,20.99,206700.0],["2016-09-20",21.16,21.29,20.76,20.79,184800.0],["2016-09-21",20.47,20.88,20.3,20.81,185600.0],["2016-09-22",20.97,21.15,20.71,20.92,113700.0],["2016-09-23",20.89,20.96,20.65,20.66,78500.0],["2016-09-26",20.42,20.57,20.16,20.39,126300.0],["2016-09-27",20.43,21.11,20.1,21.09,137200.0],["2016-09-28",21.29,22.47,21.2,21.87,272900.0],["2016-09-29",21.75,22.11,21.27,21.86,196600.0],["2016-09-30",21.74,21.81,21.42,21.72,173800.0],["2016-10-03",21.79,22.21,21.61,21.75,170900.0],["2016-10-04",21.86,22.19,21.42,21.85,315400.0],["2016-10-05",21.85,22.69,21.85,22.46,226800.0],["2016-10-06",22.64,22.93,22.18,22.9,190500.0],["2016-10-07",22.83,23.19,22.54,22.82,152600.0],["2016-10-10",22.82,23.27,22.37,22.41,188000.0],["2016-10-11",22.45,22.45,21.81,21.86,139800.0],["2016-10-12",21.92,22.16,21.5,22.06,164000.0],["2016-10-13",21.94,21.94,21.27,21.34,98800.0],["2016-10-14",21.62,21.85,21.17,21.27,76900.0],["2016-10-17",21.29,21.56,21.11,21.16,56500.0],["2016-10-18",21.36,21.48,21.14,21.15,58500.0],["2016-10-19",21.24,21.54,20.94,21.48,69700.0],["2016-10-20",21.37,21.67,21.1,21.62,69500.0],["2016-10-21",21.4,21.87,21.28,21.67,72600.0],["2016-10-24",21.89,22.1,20.8,21.86,56700.0],["2016-10-25",21.86,22.27,21.51,21.61,80600.0],["2016-10-26",21.52,21.94,21.43,21.56,65500.0],["2016-10-27",21.7,21.79,21.08,21.16,85800.0],["2016-10-28",21.16,21.31,20.0,20.43,127900.0],["2016-10-31",20.55,21.21,20.46,21.13,170900.0],["2016-11-01",21.13,21.29,20.33,20.52,90300.0],["2016-11-02",20.52,20.59,19.67,19.82,138900.0],["2016-11-03",19.81,20.66,19.74,20.4,157900.0],["2016-11-04",20.4,20.4,18.14,18.4,312200.0],["2016-11-07",18.6,20.03,18.6,20.02,213300.0],["2016-11-08",19.92,20.57,19.89,20.32,276400.0],["2016-11-09",19.34,20.61,19.02,20.59,195500.0],["2016-11-10",20.76,20.99,20.03,20.05,173600.0],["2016-11-11",20.11,21.0,20.11,21.0,217200.0],["2016-11-14",21.0,21.5,20.85,21.26,145700.0],["2016-11-15",21.15,21.65,21.0,21.34,210500.0],["2016-11-16",21.02,21.46,21.02,21.39,140500.0],["2016-11-17",21.4,22.19,21.35,21.96,206700.0],["2016-11-18",22.0,22.79,21.88,22.65,160900.0],["2016-11-21",22.65,22.83,22.15,22.45,123300.0],["2016-11-22",22.51,22.9,22.38,22.9,104300.0],["2016-11-23",22.9,22.9,22.45,22.57,62800.0],["2016-11-25",22.55,22.9,22.47,22.9,60800.0],["2016-11-28",22.9,23.9,22.55,23.43,291200.0],["2016-11-29",23.72,23.93,22.9,23.0,169900.0],["2016-11-30",23.2,23.2,21.63,21.75,391000.0],["2016-12-01",21.55,21.94,19.9,19.93,228200.0],["2016-12-02",19.55,20.7,19.44,20.08,114000.0],["2016-12-05",20.25,20.7,20.21,20.51,115700.0],["2016-12-06",20.69,20.69,20.19,20.36,114500.0],["2016-12-07",20.2,20.64,20.06,20.51,95700.0],["2016-12-08",20.51,20.88,20.31,20.51,167200.0],["2016-12-09",20.51,23.0,20.23,22.99,800600.0],["2016-12-12",23.0,23.16,21.67,22.1,242600.0],["2016-12-13",22.25,22.25,21.81,21.97,124600.0],["2016-12-14",22.0,22.08,21.69,21.72,112500.0],["2016-12-15",21.7,22.4,21.64,22.27,112400.0],["2016-12-16",22.3,22.5,22.03,22.32,292700.0],["2016-12-19",22.39,22.94,22.22,22.58,102200.0],["2016-12-20",22.85,23.14,22.67,22.85,99600.0],["2016-12-21",22.85,23.62,22.56,23.38,150700.0],["2016-12-22",23.5,23.5,22.53,22.58,191100.0],["2016-12-23",22.5,22.56,22.25,22.48,53100.0],["2016-12-27",22.67,22.78,22.31,22.5,79500.0],["2016-12-28",22.53,22.56,21.86,21.92,77000.0],["2016-12-29",21.83,22.07,21.7,21.92,66700.0],["2016-12-30",21.85,21.85,21.11,21.27,123800.0],["2017-01-03",21.42,21.87,21.17,21.61,125300.0],["2017-01-04",21.91,21.91,21.26,21.46,114600.0],["2017-01-05",21.43,21.68,21.02,21.02,109800.0],["2017-01-06",21.01,21.34,20.88,20.89,91200.0],["2017-01-09",20.97,21.32,20.87,21.26,136300.0],["2017-01-10",21.25,21.74,21.22,21.5,94300.0],["2017-01-11",21.41,22.46,21.36,22.2,260400.0],["2017-01-12",22.14,22.27,21.72,22.24,145800.0],["2017-01-13",22.42,23.0,22.26,22.89,134100.0],["2017-01-17",22.81,22.81,21.84,22.18,134100.0],["2017-01-18",22.21,22.27,21.37,21.64,95500.0],["2017-01-19",21.57,21.6,20.62,20.63,177900.0],["2017-01-20",20.61,21.13,20.54,20.61,139100.0],["2017-01-23",20.58,21.0,20.54,20.96,177500.0],["2017-01-24",20.99,21.68,20.99,21.4,109400.0],["2017-01-25",21.54,21.77,21.02,21.06,71200.0],["2017-01-26",21.0,21.18,20.87,20.92,95900.0],["2017-01-27",20.96,21.61,20.96,21.44,91500.0],["2017-01-30",21.36,21.36,20.81,21.16,78900.0],["2017-01-31",21.13,21.13,20.15,20.35,92000.0],["2017-02-01",20.63,20.94,20.48,20.7,76400.0],["2017-02-02",20.56,21.2,20.53,20.75,83800.0],["2017-02-03",20.87,21.52,20.79,21.48,106600.0],["2017-02-06",21.38,21.52,20.79,20.86,75500.0],["2017-02-07",20.88,21.08,20.65,20.74,93000.0],["2017-02-08",20.71,20.89,20.3,20.83,109700.0],["2017-02-09",22.0,22.38,20.74,21.04,242700.0],["2017-02-10",21.08,21.94,21.06,21.87,204700.0],["2017-02-13",21.9,22.2,21.08,21.08,149400.0],["2017-02-14",21.09,21.71,21.05,21.48,111300.0],["2017-02-15",21.34,21.68,21.28,21.59,70400.0],["2017-02-16",21.5,21.52,21.0,21.34,152800.0],["2017-02-17",21.33,21.73,21.24,21.44,75000.0],["2017-02-21",21.35,21.7,21.03,21.32,100200.0],["2017-02-22",21.39,21.47,21.09,21.29,67800.0],["2017-02-23",21.28,21.33,20.85,20.97,54100.0],["2017-02-24",20.77,21.03,20.41,20.66,64900.0],["2017-02-27",20.62,21.25,20.58,20.61,113500.0],["2017-02-28",20.61,20.64,19.15,19.26,234900.0],["2017-03-01",19.54,19.82,19.03,19.54,151600.0],["2017-03-02",19.2,19.47,18.55,18.75,172800.0],["2017-03-03",18.72,18.97,18.22,18.29,176500.0],["2017-03-06",18.07,18.26,17.04,17.23,402000.0],["2017-03-07",17.2,18.1,17.2,17.55,221900.0],["2017-03-08",17.65,18.15,17.6,17.71,176800.0],["2017-03-09",17.7,17.9,17.43,17.58,120300.0],["2017-03-10",17.7,17.95,17.47,17.7,138800.0],["2017-03-13",17.65,17.91,17.36,17.4,111300.0],["2017-03-14",17.35,17.46,17.09,17.15,66500.0],["2017-03-15",17.17,17.63,17.1,17.58,120900.0],["2017-03-16",17.63,17.96,17.5,17.67,80500.0],["2017-03-17",17.59,18.0,17.55,17.72,139800.0],["2017-03-20",17.62,17.9,17.42,17.43,103000.0],["2017-03-21",17.38,17.6,16.73,16.77,184900.0],["2017-03-22",16.83,17.01,16.35,16.9,208000.0],["2017-03-23",16.91,17.4,16.82,17.18,75900.0],["2017-03-24",17.28,17.57,16.97,17.04,64500.0],["2017-03-27",16.77,17.25,16.58,17.1,60600.0],["2017-03-28",17.05,17.21,16.97,17.04,43300.0],["2017-03-29",17.0,17.41,16.91,17.29,123400.0],["2017-03-30",17.25,17.43,16.76,16.88,133000.0],["2017-03-31",16.9,17.31,16.85,17.19,136700.0],["2017-04-03",17.23,17.4,16.82,16.84,107300.0],["2017-04-04",16.81,17.06,16.8,16.84,76400.0],["2017-04-05",16.96,17.08,16.38,16.46,130700.0],["2017-04-06",16.41,16.78,16.35,16.65,91500.0],["2017-04-07",16.58,16.87,16.34,16.74,99000.0],["2017-04-10",16.63,16.95,16.19,16.27,93200.0],["2017-04-11",16.2,16.73,16.14,16.69,98600.0],["2017-04-12",16.68,16.68,16.22,16.38,81400.0],["2017-04-13",16.35,16.56,16.08,16.12,46800.0],["2017-04-17",16.11,16.26,15.76,16.07,82200.0],["2017-04-18",15.98,16.45,15.97,16.38,75500.0],["2017-04-19",16.41,16.5,16.07,16.17,122800.0],["2017-04-20",16.27,16.82,16.26,16.74,146000.0],["2017-04-21",16.71,16.98,16.23,16.27,139400.0],["2017-04-24",16.58,16.95,16.3,16.9,135100.0],["2017-04-25",17.1,17.63,16.69,16.72,165600.0],["2017-04-26",16.7,16.94,16.4,16.76,118800.0],["2017-04-27",16.83,17.15,16.68,16.83,107100.0],["2017-04-28",16.81,16.81,16.44,16.55,90400.0],["2017-05-01",16.68,17.27,16.64,16.74,178300.0],["2017-05-02",16.73,16.88,15.94,16.14,137900.0],["2017-05-03",16.1,16.42,15.83,16.21,158100.0],["2017-05-04",17.5,20.48,17.5,20.02,452100.0],["2017-05-05",20.03,20.18,18.68,18.76,246800.0],["2017-05-08",18.74,18.91,18.48,18.68,124800.0],["2017-05-09",18.63,18.77,18.2,18.51,134200.0],["2017-05-10",18.56,19.0,18.52,18.98,229100.0],["2017-05-11",18.93,19.2,18.7,19.04,108200.0],["2017-05-12",19.04,19.04,18.61,18.72,56700.0],["2017-05-15",18.85,19.34,18.79,19.09,169100.0],["2017-05-16",19.07,19.15,18.81,19.08,164800.0],["2017-05-17",18.85,19.2,18.05,18.06,198900.0],["2017-05-18",18.05,18.86,18.01,18.38,164400.0],["2017-05-19",18.48,18.65,18.17,18.42,73200.0],["2017-05-22",18.52,19.37,18.45,18.69,192800.0],["2017-05-23",18.72,18.99,18.47,18.63,86800.0],["2017-05-24",18.64,19.0,18.62,18.67,88400.0],["2017-05-25",18.77,19.26,18.46,18.63,137300.0],["2017-05-26",18.64,19.35,18.49,19.15,140900.0],["2017-05-30",19.21,19.4,18.68,18.83,165100.0],["2017-05-31",18.92,19.09,18.54,18.62,139800.0],["2017-06-01",18.72,19.0,18.55,18.96,117600.0],["2017-06-02",18.98,19.35,18.9,19.02,75500.0],["2017-06-05",19.05,19.44,18.99,19.09,109600.0],["2017-06-06",19.0,19.5,18.88,19.31,126900.0],["2017-06-07",19.42,19.92,19.22,19.48,129200.0],["2017-06-08",19.5,20.4,19.06,20.01,136600.0],["2017-06-09",19.92,20.32,18.82,19.15,122400.0],["2017-06-12",19.14,19.28,18.21,18.64,173200.0],["2017-06-13",18.78,19.27,18.31,18.52,115900.0],["2017-06-14",18.61,18.76,18.03,18.24,108400.0],["2017-06-15",18.15,18.54,17.39,17.7,145800.0],["2017-06-16",17.68,17.98,17.48,17.66,168200.0],["2017-06-19",17.68,18.0,17.65,17.76,64700.0],["2017-06-20",17.75,17.81,17.27,17.31,72100.0],["2017-06-21",17.34,17.62,17.12,17.2,102200.0],["2017-06-22",17.25,17.52,17.18,17.29,75900.0],["2017-06-23",17.33,17.84,17.13,17.33,245900.0],["2017-06-26",17.45,17.56,17.06,17.27,102300.0],["2017-06-27",17.25,17.3,16.71,16.84,116000.0],["2017-06-28",16.92,17.49,16.9,17.48,69900.0],["2017-06-29",17.47,17.79,16.8,17.09,68700.0],["2017-06-30",17.24,17.24,16.65,16.67,118600.0],["2017-07-03",16.7,16.92,16.28,16.43,109600.0],["2017-07-05",16.48,16.76,16.47,16.65,68500.0],["2017-07-06",16.42,16.67,16.26,16.34,96200.0],["2017-07-07",16.49,16.97,16.49,16.9,88000.0],["2017-07-10",16.92,17.01,16.5,16.84,94400.0],["2017-07-11",16.83,16.98,16.51,16.76,93700.0],["2017-07-12",16.97,17.68,16.97,17.32,103000.0],["2017-07-13",17.33,17.99,16.8,17.83,188600.0],["2017-07-14",17.9,18.71,17.58,17.68,122000.0],["2017-07-17",17.69,18.1,17.45,17.92,82500.0],["2017-07-18",17.79,18.2,17.6,17.69,78400.0],["2017-07-19",17.81,18.35,17.81,18.23,89200.0],["2017-07-20",18.24,18.41,18.02,18.37,38900.0],["2017-07-21",18.51,18.51,17.79,18.22,104600.0],["2017-07-24",18.21,18.21,17.61,17.73,79900.0],["2017-07-25",17.77,18.23,17.59,18.21,58900.0],["2017-07-26",18.24,18.31,18.03,18.27,59100.0],["2017-07-27",18.26,18.38,17.8,18.04,50100.0],["2017-07-28",17.95,18.29,17.45,17.94,55400.0],["2017-07-31",17.96,17.96,17.62,17.7,52500.0],["2017-08-01",17.74,17.83,17.36,17.78,64300.0],["2017-08-02",17.84,17.84,17.02,17.29,101800.0],["2017-08-03",17.25,17.27,16.61,16.73,67200.0],["2017-08-04",16.69,17.02,16.39,16.47,139700.0],["2017-08-07",16.63,17.35,16.63,17.33,88100.0],["2017-08-08",17.31,17.62,16.97,17.23,71700.0],["2017-08-09",17.0,17.22,16.78,17.11,117600.0],["2017-08-10",17.99,17.99,15.0,15.36,303500.0],["2017-08-11",15.41,16.55,15.41,15.78,175300.0],["2017-08-14",15.95,16.5,15.86,16.04,133200.0],["2017-08-15",16.08,16.09,15.44,15.46,75100.0],["2017-08-16",15.48,15.84,15.41,15.61,90500.0],["2017-08-17",15.49,15.68,14.92,14.96,140200.0],["2017-08-18",14.87,15.48,14.87,15.35,109500.0],["2017-08-21",15.3,15.34,14.85,14.92,47600.0],["2017-08-22",14.94,15.4,14.87,15.06,94600.0],["2017-08-23",14.81,15.62,14.81,15.4,85000.0],["2017-08-24",15.56,15.96,15.46,15.56,67400.0],["2017-08-25",15.58,15.67,15.24,15.36,43400.0],["2017-08-28",15.53,15.8,15.38,15.58,58100.0],["2017-08-29",15.35,15.7,15.09,15.63,52600.0],["2017-08-30",15.63,15.85,15.63,15.73,36400.0],["2017-08-31",15.8,16.13,15.72,15.88,74800.0],["2017-09-01",15.98,16.09,15.88,15.99,40000.0],["2017-09-05",15.94,16.17,15.78,15.96,94400.0],["2017-09-06",16.1,16.55,15.89,16.05,180300.0],["2017-09-07",15.98,15.98,15.36,15.52,59400.0],["2017-09-08",15.41,15.85,15.0,15.08,78000.0],["2017-09-11",15.26,15.45,15.07,15.22,85900.0],["2017-09-12",15.21,15.45,15.01,15.17,96300.0],["2017-09-13",15.13,15.32,15.1,15.16,64200.0],["2017-09-14",15.1,15.25,15.05,15.16,57300.0],["2017-09-15",15.15,15.31,15.0,15.1,155900.0],["2017-09-18",15.21,15.97,15.19,15.85,105100.0],["2017-09-19",15.96,16.07,15.5,15.61,92500.0],["2017-09-20",15.64,15.66,15.25,15.43,140700.0],["2017-09-21",15.42,15.78,15.34,15.58,52400.0],["2017-09-22",15.54,15.85,15.1,15.7,52500.0],["2017-09-25",15.63,15.69,15.32,15.41,75600.0],["2017-09-26",15.49,15.91,15.45,15.81,90800.0],["2017-09-27",15.99,16.64,15.78,16.43,115600.0],["2017-09-28",16.44,16.88,16.3,16.63,95400.0],["2017-09-29",16.66,16.67,16.33,16.49,74800.0],["2017-10-02",16.49,17.1,16.3,17.07,89200.0],["2017-10-03",17.15,17.2,16.95,17.18,76800.0],["2017-10-04",17.21,17.26,17.06,17.13,63600.0],["2017-10-05",17.16,17.2,16.92,17.15,64300.0],["2017-10-06",17.0,17.24,17.0,17.15,53100.0],["2017-10-09",17.23,17.51,17.12,17.45,62300.0],["2017-10-10",17.6,17.6,17.28,17.5,84100.0],["2017-10-11",17.49,17.6,17.32,17.42,71100.0],["2017-10-12",17.38,17.56,17.3,17.31,54400.0],["2017-10-13",17.44,17.5,17.26,17.44,46900.0],["2017-10-16",17.24,17.59,17.01,17.44,82100.0],["2017-10-17",17.43,17.57,17.33,17.36,67200.0],["2017-10-18",17.49,17.61,17.26,17.47,65100.0],["2017-10-19",17.31,17.69,16.57,17.44,188700.0],["2017-10-20",17.66,17.87,17.47,17.79,88700.0],["2017-10-23",17.85,17.93,17.51,17.56,51800.0],["2017-10-24",17.56,17.84,17.5,17.54,37100.0],["2017-10-25",17.48,17.79,17.08,17.63,71800.0],["2017-10-26",17.64,17.65,17.41,17.46,40400.0],["2017-10-27",17.6,17.9,17.49,17.75,41500.0],["2017-10-30",17.7,17.76,17.36,17.65,58400.0],["2017-10-31",17.73,18.5,17.62,18.43,119200.0],["2017-11-01",18.5,18.5,17.85,18.32,96100.0],["2017-11-02",18.31,18.72,17.79,18.62,126200.0],["2017-11-03",18.26,18.59,16.67,17.41,190500.0],["2017-11-06",17.45,17.98,17.45,17.64,90400.0],["2017-11-07",17.65,17.7,17.45,17.52,62700.0],["2017-11-08",17.5,17.72,17.33,17.56,59400.0],["2017-11-09",17.39,17.75,17.25,17.71,83600.0],["2017-11-10",17.7,17.92,17.63,17.74,38900.0],["2017-11-13",17.69,17.72,17.45,17.71,38100.0],["2017-11-14",17.61,17.74,17.5,17.71,54900.0],["2017-11-15",17.41,17.57,17.28,17.42,99600.0],["2017-11-16",17.49,17.93,17.42,17.69,70500.0],["2017-11-17",17.66,17.8,17.47,17.57,69600.0],["2017-11-20",17.58,17.86,17.48,17.84,52100.0],["2017-11-21",17.91,18.21,17.85,17.99,100600.0],["2017-11-22",17.99,18.25,17.94,17.97,41000.0],["2017-11-24",18.0,18.17,17.88,17.93,29600.0],["2017-11-27",17.89,18.15,17.78,18.01,56700.0],["2017-11-28",18.04,18.25,17.78,18.0,67600.0],["2017-11-29",18.0,18.17,17.5,17.66,99600.0],["2017-11-30",17.81,17.82,17.47,17.61,116400.0],["2017-12-01",17.6,17.6,16.82,17.53,80000.0],["2017-12-04",17.64,17.64,17.18,17.34,88600.0],["2017-12-05",17.33,17.5,17.17,17.33,91000.0],["2017-12-06",17.2,17.33,17.01,17.15,99400.0],["2017-12-07",17.14,17.59,17.14,17.49,80400.0],["2017-12-08",17.57,17.78,17.41,17.43,41600.0],["2017-12-11",17.42,17.54,17.2,17.5,67200.0],["2017-12-12",17.51,17.63,17.4,17.46,48900.0],["2017-12-13",17.46,17.75,17.43,17.48,66100.0],["2017-12-14",17.55,17.63,17.15,17.18,66200.0],["2017-12-15",17.18,17.56,17.01,17.2,173800.0],["2017-12-18",17.28,17.96,17.28,17.52,94700.0],["2017-12-19",17.5,17.73,17.41,17.51,45200.0],["2017-12-20",17.57,17.57,17.26,17.36,59500.0],["2017-12-21",17.41,17.56,17.29,17.31,59000.0],["2017-12-22",17.32,17.33,17.04,17.3,42700.0],["2017-12-26",17.22,17.22,16.84,16.95,29300.0],["2017-12-27",16.95,17.08,16.59,16.63,28700.0],["2017-12-28",16.67,16.74,16.52,16.62,23000.0],["2017-12-29",16.61,16.65,16.33,16.36,67500.0],["2018-01-02",16.52,16.91,16.36,16.84,92900.0],["2018-01-03",16.83,17.5,16.83,17.45,75700.0],["2018-01-04",17.5,17.59,17.16,17.34,66500.0],["2018-01-05",17.43,17.54,17.34,17.51,73600.0],["2018-01-08",17.5,17.82,17.31,17.74,101100.0],["2018-01-09",17.74,17.75,17.3,17.37,47900.0],["2018-01-10",17.25,17.42,17.15,17.35,48400.0],["2018-01-11",17.35,17.46,17.16,17.38,93800.0],["2018-01-12",17.41,17.75,17.38,17.47,42300.0],["2018-01-16",17.47,17.64,17.23,17.4,80200.0],["2018-01-17",17.45,17.66,17.44,17.65,47800.0],["2018-01-18",17.61,17.71,17.43,17.52,42300.0],["2018-01-19",17.51,17.7,17.18,17.63,37800.0],["2018-01-22",17.6,17.65,17.36,17.6,75700.0],["2018-01-23",17.51,17.67,17.34,17.65,53600.0],["2018-01-24",17.64,17.71,17.22,17.27,72600.0],["2018-01-25",17.35,17.52,16.75,16.84,43200.0],["2018-01-26",16.87,17.36,16.87,17.2,46600.0],["2018-01-29",17.15,17.15,16.52,16.81,76800.0],["2018-01-30",16.65,17.0,16.61,16.82,61700.0],["2018-01-31",16.9,17.2,16.52,16.79,90800.0],["2018-02-01",16.67,16.95,16.58,16.72,49800.0],["2018-02-02",16.58,16.58,15.95,16.01,84800.0],["2018-02-05",15.82,16.03,15.36,15.38,78400.0],["2018-02-06",15.25,15.41,14.46,15.16,179800.0],["2018-02-07",15.07,15.62,14.58,15.25,165100.0],["2018-02-08",16.5,16.5,14.48,14.58,200300.0],["2018-02-09",14.68,14.84,13.53,14.46,335600.0],["2018-02-12",14.52,14.77,14.1,14.29,211600.0],["2018-02-13",14.23,14.38,13.76,13.94,174900.0],["2018-02-14",13.79,14.65,13.79,14.4,121200.0],["2018-02-15",14.54,14.57,13.88,14.16,216100.0],["2018-02-16",14.09,14.85,14.09,14.57,145800.0],["2018-02-20",14.53,14.84,14.45,14.52,176700.0],["2018-02-21",14.51,14.96,14.51,14.67,129400.0],["2018-02-22",14.69,15.03,14.63,14.83,164100.0],["2018-02-23",14.96,15.15,14.76,15.09,117800.0],["2018-02-26",15.19,15.63,14.91,15.45,137500.0],["2018-02-27",15.46,15.67,15.42,15.45,138700.0],["2018-02-28",15.4,15.61,15.2,15.37,165400.0],["2018-03-01",15.36,15.53,15.14,15.33,151300.0],["2018-03-02",15.28,15.8,15.07,15.72,101100.0],["2018-03-05",15.61,15.7,15.42,15.66,71400.0],["2018-03-06",15.67,15.89,15.63,15.77,72600.0],["2018-03-07",15.69,16.21,15.69,16.18,77200.0],["2018-03-08",16.24,16.24,15.87,16.01,64100.0],["2018-03-09",16.14,16.5,16.02,16.39,50000.0],["2018-03-12",16.44,16.85,16.39,16.73,82200.0],["2018-03-13",16.86,17.12,16.54,16.58,101700.0],["2018-03-14",16.62,16.62,16.13,16.21,44600.0],["2018-03-15",16.22,16.46,15.96,16.22,93700.0],["2018-03-16",16.19,17.01,16.13,16.96,174900.0],["2018-03-19",16.88,16.95,16.26,16.56,96500.0],["2018-03-20",16.53,16.87,16.44,16.53,52000.0],["2018-03-21",16.55,16.73,16.48,16.61,47700.0],["2018-03-22",16.47,16.7,16.23,16.29,72800.0],["2018-03-23",16.29,16.72,15.86,16.0,103800.0],["2018-03-26",16.2,16.42,16.03,16.3,60200.0],["2018-03-27",16.37,16.37,15.42,15.47,56800.0],["2018-03-28",15.49,16.11,15.42,15.46,100900.0],["2018-03-29",15.57,15.86,15.23,15.45,364000.0],["2018-04-02",15.39,15.92,14.98,15.05,88800.0],["2018-04-03",15.09,15.09,14.77,15.04,42600.0],["2018-04-04",14.78,15.29,14.78,15.28,81100.0],["2018-04-05",15.37,15.46,15.05,15.42,183500.0],["2018-04-06",15.32,15.64,15.25,15.3,106100.0],["2018-04-09",15.4,15.65,15.3,15.3,89500.0],["2018-04-10",15.48,15.57,15.25,15.45,64100.0],["2018-04-11",15.41,15.71,15.37,15.5,51800.0],["2018-04-12",15.55,15.74,15.44,15.51,39800.0],["2018-04-13",15.55,15.83,15.45,15.63,46600.0],["2018-04-16",15.61,15.91,15.46,15.9,230100.0],["2018-04-17",15.94,16.3,15.54,15.72,171800.0],["2018-04-18",15.74,15.96,15.55,15.71,132400.0],["2018-04-19",15.62,15.76,15.4,15.41,58300.0],["2018-04-20",15.32,15.47,15.17,15.26,118100.0],["2018-04-23",15.31,15.49,15.06,15.14,76000.0],["2018-04-24",15.15,15.78,15.15,15.23,97000.0],["2018-04-25",15.21,16.25,14.93,15.17,86300.0],["2018-04-26",15.23,15.56,15.01,15.12,72400.0],["2018-04-27",15.19,15.31,14.92,15.15,78800.0],["2018-04-30",15.15,15.27,15.15,15.16,82800.0],["2018-05-01",15.17,15.64,15.15,15.6,83900.0],["2018-05-02",15.62,15.97,15.49,15.86,69400.0],["2018-05-03",15.17,15.38,14.4,14.81,308200.0],["2018-05-04",14.71,15.22,14.66,15.02,278200.0],["2018-05-07",15.14,15.5,15.02,15.19,222700.0],["2018-05-08",15.18,15.49,15.13,15.3,185300.0],["2018-05-09",15.3,15.58,15.27,15.4,71400.0],["2018-05-10",15.49,15.58,15.36,15.4,41000.0],["2018-05-11",15.4,15.53,15.24,15.35,86400.0],["2018-05-14",15.2,15.32,12.92,14.99,1259300.0],["2018-05-15",14.76,15.0,14.53,14.82,355200.0],["2018-05-16",14.81,14.95,14.57,14.71,191200.0],["2018-05-17",14.72,15.14,14.72,14.91,123200.0],["2018-05-18",14.93,15.28,14.87,15.09,136100.0],["2018-05-21",15.15,15.35,15.05,15.17,91000.0],["2018-05-22",15.16,15.41,14.89,15.18,140100.0],["2018-05-23",15.17,15.4,15.11,15.34,116400.0],["2018-05-24",15.31,15.43,15.17,15.39,129700.0],["2018-05-25",15.39,15.9,15.35,15.87,85000.0],["2018-05-29",15.81,16.21,15.8,15.98,100300.0],["2018-05-30",16.0,16.28,15.79,15.95,98900.0],["2018-05-31",15.87,16.08,15.51,15.53,109100.0],["2018-06-01",15.63,15.78,15.48,15.72,109000.0],["2018-06-04",15.7,15.91,15.68,15.86,74400.0],["2018-06-05",15.9,16.05,15.82,15.92,55000.0],["2018-06-06",15.91,16.02,15.79,15.91,82300.0],["2018-06-07",15.89,16.12,15.75,16.04,94700.0],["2018-06-08",15.97,15.98,15.58,15.69,56400.0],["2018-06-11",15.72,16.01,15.67,15.95,119900.0],["2018-06-12",16.01,16.01,15.76,15.93,177200.0],["2018-06-13",15.97,16.23,15.84,16.09,110200.0],["2018-06-14",16.09,16.21,15.96,16.05,58800.0],["2018-06-15",15.97,16.21,15.86,16.09,200000.0],["2018-06-18",16.0,16.08,15.62,16.0,72100.0],["2018-06-19",15.85,16.09,15.85,15.97,171000.0],["2018-06-20",16.0,16.17,15.95,16.03,71300.0],["2018-06-21",16.06,16.08,15.85,15.86,198900.0],["2018-06-22",15.94,16.0,15.18,15.18,758500.0],["2018-06-25",15.21,15.26,14.37,14.72,193800.0],["2018-06-26",14.7,14.77,14.45,14.63,107400.0],["2018-06-27",14.66,14.81,14.16,14.18,127600.0],["2018-06-28",14.2,14.35,14.1,14.21,161700.0],["2018-06-29",14.28,14.48,14.23,14.24,80700.0],["2018-07-02",14.13,14.35,14.12,14.34,56500.0],["2018-07-03",14.35,14.45,14.19,14.2,36600.0],["2018-07-05",14.29,14.57,14.26,14.53,61600.0],["2018-07-06",14.58,14.62,14.43,14.52,52400.0],["2018-07-09",14.59,14.75,14.38,14.66,79100.0],["2018-07-10",14.72,14.99,14.64,14.78,89200.0],["2018-07-11",14.71,14.71,14.08,14.12,73200.0],["2018-07-12",14.17,14.32,14.02,14.22,81500.0],["2018-07-13",14.22,14.36,14.12,14.15,42000.0],["2018-07-16",14.06,14.28,13.98,14.11,66600.0],["2018-07-17",14.16,14.53,14.05,14.4,65900.0],["2018-07-18",14.4,14.59,14.31,14.46,27000.0],["2018-07-19",14.4,14.68,14.33,14.43,45200.0],["2018-07-20",14.4,14.49,14.24,14.28,47900.0],["2018-07-23",14.26,14.29,13.91,14.25,62300.0],["2018-07-24",14.32,14.55,14.01,14.04,52800.0],["2018-07-25",14.03,14.13,13.51,13.98,66000.0],["2018-07-26",14.04,14.26,13.97,14.19,79600.0],["2018-07-27",14.28,14.3,13.71,13.74,41800.0],["2018-07-30",13.75,13.85,13.32,13.33,72600.0],["2018-07-31",13.41,13.68,13.33,13.36,83300.0],["2018-08-01",13.37,13.38,12.95,13.34,101500.0],["2018-08-02",13.31,13.5,13.11,13.38,54900.0],["2018-08-03",13.43,13.43,13.08,13.28,50600.0],["2018-08-06",13.27,13.38,13.1,13.19,72100.0],["2018-08-07",13.25,13.35,13.09,13.15,73300.0],["2018-08-08",13.1,13.64,13.1,13.55,112800.0],["2018-08-09",14.55,16.26,14.22,15.62,237400.0],["2018-08-10",15.44,15.59,14.73,14.87,128700.0],["2018-08-13",14.83,14.94,14.47,14.63,88000.0],["2018-08-14",14.61,14.8,14.54,14.55,62600.0],["2018-08-15",14.45,14.7,14.27,14.4,71000.0],["2018-08-16",14.41,14.58,14.15,14.43,67700.0],["2018-08-17",14.37,14.85,14.13,14.31,88600.0],["2018-08-20",14.29,14.43,14.13,14.38,45400.0],["2018-08-21",14.38,14.72,14.38,14.62,72800.0],["2018-08-22",14.61,15.01,14.6,14.91,56100.0],["2018-08-23",14.86,15.21,14.86,14.98,66700.0],["2018-08-24",14.98,15.17,14.66,14.77,47300.0],["2018-08-27",14.73,14.9,14.36,14.41,122200.0],["2018-08-28",14.4,14.52,14.11,14.22,74200.0],["2018-08-29",14.16,14.27,13.79,13.8,92800.0],["2018-08-30",13.91,14.11,13.79,13.9,70200.0],["2018-08-31",13.9,14.27,13.9,14.21,77300.0],["2018-09-04",14.28,14.38,13.8,14.21,100900.0],["2018-09-05",14.22,14.35,14.11,14.19,51400.0],["2018-09-06",14.2,14.2,13.75,13.82,80000.0],["2018-09-07",13.8,13.91,13.5,13.55,90100.0],["2018-09-10",13.56,13.7,13.4,13.5,65300.0],["2018-09-11",13.4,13.53,13.23,13.29,72400.0],["2018-09-12",13.26,13.26,12.55,12.7,102200.0],["2018-09-13",12.76,13.0,12.41,12.53,114200.0],["2018-09-14",12.52,12.71,12.19,12.3,130100.0],["2018-09-17",12.21,12.65,12.21,12.23,79200.0],["2018-09-18",12.34,12.38,11.95,12.03,90600.0],["2018-09-19",12.06,12.42,12.06,12.33,103600.0],["2018-09-20",12.4,12.66,12.19,12.2,89100.0],["2018-09-21",12.23,12.35,11.87,11.93,202400.0],["2018-09-24",11.9,12.17,11.78,12.15,136500.0],["2018-09-25",12.16,12.18,11.79,12.02,158400.0],["2018-09-26",12.02,12.02,11.61,11.64,100600.0],["2018-09-27",11.66,11.79,11.46,11.46,61800.0],["2018-09-28",11.44,11.75,11.44,11.63,55900.0],["2018-10-01",11.66,11.96,11.34,11.36,42400.0],["2018-10-02",11.32,11.45,11.0,11.02,63500.0],["2018-10-03",11.05,11.32,10.81,11.2,42300.0],["2018-10-04",11.18,11.18,10.65,10.72,57300.0],["2018-10-05",10.71,10.71,10.0,10.19,90100.0],["2018-10-08",10.17,10.21,9.81,9.97,108000.0],["2018-10-09",9.95,10.19,9.91,9.95,70600.0],["2018-10-10",9.94,10.07,9.65,9.83,185700.0],["2018-10-11",9.81,10.81,9.81,10.65,160800.0],["2018-10-12",10.82,10.88,10.24,10.41,114700.0],["2018-10-15",10.4,10.56,10.1,10.51,53800.0],["2018-10-16",10.55,10.66,10.33,10.57,76900.0],["2018-10-17",10.56,10.65,10.33,10.53,38000.0],["2018-10-18",10.22,10.35,9.95,10.15,147100.0],["2018-10-19",10.16,10.35,9.84,9.95,77200.0],["2018-10-22",9.99,10.05,9.78,9.81,97500.0],["2018-10-23",9.7,10.03,9.63,9.89,56400.0],["2018-10-24",9.89,9.89,9.24,9.25,98100.0],["2018-10-25",9.3,9.36,9.1,9.16,89900.0],["2018-10-26",9.01,9.35,9.01,9.3,72800.0],["2018-10-29",9.46,9.61,9.05,9.19,60800.0],["2018-10-30",9.15,9.49,9.15,9.35,81100.0],["2018-10-31",9.43,9.64,9.25,9.27,82700.0],["2018-11-01",9.31,9.6,9.31,9.46,126900.0],["2018-11-02",9.81,11.26,9.72,11.01,245900.0],["2018-11-05",11.0,11.09,10.47,10.63,125400.0],["2018-11-06",10.61,11.0,10.58,10.79,87000.0],["2018-11-07",10.89,11.1,10.6,10.7,112600.0],["2018-11-08",10.48,10.83,10.48,10.81,81300.0],["2018-11-09",10.76,10.77,10.48,10.56,75800.0],["2018-11-12",10.51,10.58,9.83,10.26,127900.0],["2018-11-13",10.27,10.4,10.16,10.3,98800.0],["2018-11-14",10.43,10.84,10.43,10.67,92300.0],["2018-11-15",10.5,11.09,10.25,10.79,143700.0],["2018-11-16",10.65,10.85,10.43,10.82,97400.0],["2018-11-19",10.78,10.78,10.4,10.56,136800.0],["2018-11-20",10.4,10.69,9.98,10.04,127800.0],["2018-11-21",10.08,10.29,10.04,10.08,116900.0],["2018-11-23",10.16,11.09,10.16,11.01,65300.0],["2018-11-26",10.96,10.96,10.42,10.59,102100.0],["2018-11-27",10.6,10.97,10.55,10.95,66200.0],["2018-11-28",10.96,11.44,10.9,11.29,103500.0],["2018-11-29",11.2,11.43,11.03,11.07,78600.0],["2018-11-30",10.98,11.02,10.69,11.02,62800.0],["2018-12-03",11.16,11.23,10.95,11.23,100100.0],["2018-12-04",11.22,11.22,10.35,10.4,91800.0],["2018-12-06",10.31,10.64,9.96,10.07,76900.0],["2018-12-07",10.08,10.21,9.61,9.94,94400.0],["2018-12-10",9.95,10.07,9.72,9.81,98000.0],["2018-12-11",10.11,10.51,9.97,10.46,174800.0],["2018-12-12",10.65,10.7,10.48,10.61,126300.0],["2018-12-13",10.65,10.72,10.11,10.21,87700.0],["2018-12-14",10.08,10.21,9.9,10.17,68400.0],["2018-12-17",10.13,10.3,9.94,10.05,110800.0],["2018-12-18",10.12,10.61,10.03,10.17,137800.0],["2018-12-19",10.09,10.35,9.8,9.8,103400.0],["2018-12-20",9.91,10.18,9.91,10.05,208100.0],["2018-12-21",10.05,10.22,9.66,9.72,155000.0],["2018-12-24",9.7,10.22,9.63,9.86,73900.0],["2018-12-26",9.89,10.15,9.78,10.1,104800.0],["2018-12-27",9.94,10.08,9.6,9.89,145000.0],["2018-12-28",9.94,10.57,9.94,10.5,100500.0],["2018-12-31",10.58,10.69,10.12,10.19,66800.0],["2019-01-02",10.0,10.73,10.0,10.54,145600.0],["2019-01-03",10.35,10.53,9.94,9.94,119900.0],["2019-01-04",10.12,10.47,9.97,10.44,117200.0],["2019-01-07",10.51,10.72,10.21,10.36,89400.0],["2019-01-08",10.37,10.59,10.18,10.58,55400.0],["2019-01-09",10.6,10.8,10.57,10.58,77800.0],["2019-01-10",10.6,10.66,10.42,10.62,53700.0],["2019-01-11",10.61,10.92,10.57,10.76,49900.0],["2019-01-14",10.67,10.74,10.24,10.29,55400.0],["2019-01-15",10.33,10.35,10.14,10.21,46500.0],["2019-01-16",10.3,10.64,10.25,10.43,77000.0],["2019-01-17",10.38,10.38,10.09,10.26,46300.0],["2019-01-18",10.38,10.56,10.2,10.52,82400.0],["2019-01-22",10.46,10.69,10.15,10.33,101600.0],["2019-01-23",10.29,11.9,10.17,11.8,258400.0],["2019-01-24",11.8,12.1,11.47,11.54,150400.0],["2019-01-25",11.54,12.42,11.54,12.39,87700.0],["2019-01-28",12.4,12.42,11.73,11.79,94100.0],["2019-01-29",11.8,11.8,11.47,11.67,58400.0],["2019-01-30",11.81,11.81,11.5,11.64,69800.0],["2019-01-31",11.64,12.05,11.58,11.91,85100.0],["2019-02-01",12.04,12.39,12.04,12.13,70500.0],["2019-02-04",12.17,12.37,12.01,12.2,75900.0],["2019-02-05",12.33,12.4,11.81,12.0,87300.0],["2019-02-06",11.95,12.32,11.88,11.94,88700.0],["2019-02-07",11.79,11.98,10.63,10.76,151100.0],["2019-02-08",10.77,10.95,10.65,10.73,70900.0],["2019-02-11",10.8,10.82,10.41,10.62,84800.0],["2019-02-12",10.66,11.07,10.66,10.77,57200.0],["2019-02-13",10.78,10.94,10.64,10.67,60400.0],["2019-02-14",10.6,11.44,10.6,11.36,89100.0],["2019-02-15",11.48,11.69,11.3,11.65,121000.0],["2019-02-19",11.65,11.81,11.28,11.34,48100.0],["2019-02-20",11.34,11.55,11.21,11.39,69300.0],["2019-02-21",11.38,11.48,11.14,11.39,54700.0],["2019-02-22",11.45,11.6,11.15,11.37,55600.0],["2019-02-25",11.48,11.65,11.24,11.56,60200.0],["2019-02-26",11.49,11.49,11.19,11.23,41600.0],["2019-02-27",11.25,11.25,10.82,10.91,44600.0],["2019-02-28",10.89,11.04,10.69,10.76,38600.0],["2019-03-01",10.85,11.12,10.82,10.96,56800.0],["2019-03-04",10.91,11.31,10.82,11.23,76300.0],["2019-03-05",11.22,11.57,11.17,11.52,85100.0],["2019-03-06",11.52,11.56,10.85,11.04,162300.0],["2019-03-07",11.03,11.25,10.8,10.99,189200.0],["2019-03-08",10.88,11.15,10.88,10.99,51300.0],["2019-03-11",11.09,11.12,10.98,11.1,75500.0],["2019-03-12",11.11,11.22,11.01,11.07,44600.0],["2019-03-13",11.1,11.15,11.03,11.11,56100.0],["2019-03-14",11.1,11.18,10.95,11.06,71700.0],["2019-03-15",11.12,11.51,11.12,11.18,180900.0],["2019-03-18",11.14,11.4,11.06,11.13,58300.0],["2019-03-19",11.2,11.23,11.09,11.1,33200.0],["2019-03-20",11.16,11.25,10.78,10.83,84900.0],["2019-03-21",10.81,11.2,10.81,11.03,78400.0],["2019-03-22",10.92,10.99,10.28,10.36,101800.0],["2019-03-25",10.4,10.51,10.23,10.45,111100.0],["2019-03-26",10.52,10.82,10.51,10.82,67000.0],["2019-03-27",10.78,10.93,10.53,10.84,87000.0],["2019-03-28",10.89,10.97,10.77,10.82,102100.0],["2019-03-29",10.9,11.55,10.76,11.51,359100.0],["2019-04-01",11.57,12.19,11.57,11.91,140600.0],["2019-04-02",11.92,11.92,11.61,11.74,136300.0],["2019-04-03",11.9,12.5,11.9,12.3,127200.0],["2019-04-04",12.28,12.42,12.05,12.38,106900.0],["2019-04-05",12.37,12.49,12.19,12.37,76300.0],["2019-04-08",12.36,12.43,12.23,12.39,47900.0],["2019-04-09",12.38,12.38,12.11,12.2,45300.0],["2019-04-10",12.19,12.35,12.12,12.3,33000.0],["2019-04-11",12.3,12.46,12.21,12.3,34700.0],["2019-04-12",12.32,12.45,12.12,12.2,51800.0],["2019-04-15",12.17,12.31,12.07,12.11,50300.0],["2019-04-16",12.14,12.81,12.14,12.77,115400.0],["2019-04-17",12.85,13.36,12.82,13.34,189300.0],["2019-04-18",13.27,13.33,13.02,13.09,49700.0],["2019-04-22",13.09,13.1,12.76,12.82,70800.0],["2019-04-23",12.83,12.91,12.68,12.72,94900.0],["2019-04-24",12.7,13.14,12.7,12.85,79600.0],["2019-04-25",12.81,12.81,12.36,12.47,72200.0],["2019-04-26",12.41,12.52,12.03,12.09,63100.0],["2019-04-29",12.11,12.49,12.05,12.39,56900.0],["2019-04-30",12.35,12.46,12.2,12.4,77400.0],["2019-05-01",12.42,12.55,12.11,12.15,40600.0],["2019-05-02",12.2,12.37,12.11,12.37,63200.0],["2019-05-03",11.23,12.54,10.2,11.96,139800.0],["2019-05-06",11.6,11.71,11.1,11.37,122400.0],["2019-05-07",11.26,11.28,10.91,11.04,99900.0],["2019-05-08",11.05,11.65,11.05,11.45,107200.0],["2019-05-09",11.24,11.43,10.83,11.15,72900.0],["2019-05-10",11.08,11.08,10.46,10.6,85300.0],["2019-05-13",10.47,10.48,9.81,10.02,111900.0],["2019-05-14",10.08,10.54,9.95,10.25,66200.0],["2019-05-15",10.08,10.33,9.8,10.01,71600.0],["2019-05-16",9.96,10.03,9.65,9.76,64200.0],["2019-05-17",9.62,9.67,9.21,9.21,77800.0],["2019-05-20",9.13,9.17,8.93,9.12,108200.0],["2019-05-21",9.2,9.31,9.14,9.24,98400.0],["2019-05-22",9.18,9.2,8.92,9.03,37600.0],["2019-05-23",8.88,8.97,8.8,8.89,136100.0],["2019-05-24",8.96,9.3,8.9,9.13,55700.0],["2019-05-28",9.13,9.47,8.58,8.65,126000.0],["2019-05-29",8.63,8.96,8.56,8.76,70900.0],["2019-05-30",8.88,8.9,8.64,8.77,82600.0],["2019-05-31",8.63,8.76,8.49,8.54,89000.0],["2019-06-03",8.6,8.74,8.46,8.5,72600.0],["2019-06-04",8.63,8.74,8.53,8.7,68900.0],["2019-06-05",8.7,8.8,8.4,8.46,92100.0],["2019-06-06",8.37,8.48,8.22,8.47,67500.0],["2019-06-07",8.5,8.56,8.35,8.51,52400.0],["2019-06-10",8.57,9.07,8.57,8.88,68200.0],["2019-06-11",8.99,9.04,8.58,8.61,61100.0],["2019-06-12",8.57,8.7,8.33,8.36,47500.0],["2019-06-13",8.45,8.78,8.45,8.74,154200.0],["2019-06-14",8.64,8.72,8.54,8.61,47900.0],["2019-06-17",8.61,8.71,8.43,8.46,41100.0],["2019-06-18",8.78,8.99,8.51,8.69,66300.0],["2019-06-19",8.65,8.85,8.65,8.83,77700.0],["2019-06-20",8.85,9.01,8.71,8.73,48100.0],["2019-06-21",8.69,8.8,8.47,8.66,77200.0],["2019-06-24",8.65,8.7,8.47,8.56,43300.0],["2019-06-25",8.55,8.7,8.42,8.62,39100.0],["2019-06-26",8.7,8.94,8.54,8.87,51200.0],["2019-06-27",8.93,9.19,8.92,9.18,66100.0],["2019-06-28",9.21,9.39,9.17,9.34,159600.0],["2019-07-01",9.56,9.61,9.19,9.21,53300.0],["2019-07-02",9.17,9.19,8.88,9.0,37500.0],["2019-07-03",9.03,9.3,8.91,8.93,13300.0],["2019-07-05",8.87,8.96,8.77,8.94,21900.0],["2019-07-08",8.94,8.97,8.65,8.69,35800.0],["2019-07-09",8.64,8.68,8.5,8.63,24100.0],["2019-07-10",8.67,8.91,8.67,8.83,23800.0],["2019-07-11",8.86,8.86,8.58,8.8,52300.0],["2019-07-12",8.84,9.29,8.79,9.08,130500.0],["2019-07-15",9.07,9.22,8.96,9.18,47700.0],["2019-07-16",9.18,9.25,8.81,9.11,32900.0],["2019-07-17",9.1,9.25,8.88,8.91,52300.0],["2019-07-18",8.91,9.32,8.91,9.24,108600.0],["2019-07-19",9.2,9.43,9.17,9.23,76700.0],["2019-07-22",9.2,9.45,9.2,9.43,86200.0],["2019-07-23",9.49,9.64,9.45,9.6,51300.0],["2019-07-24",9.62,10.31,9.47,10.26,102800.0],["2019-07-25",10.24,10.35,9.81,9.87,91400.0],["2019-07-26",10.0,10.81,10.0,10.64,131100.0],["2019-07-29",10.62,10.62,10.15,10.37,48200.0],["2019-07-30",10.2,10.52,10.2,10.45,45300.0],["2019-07-31",10.37,10.84,10.13,10.15,74600.0],["2019-08-01",10.11,10.36,9.29,9.55,82600.0],["2019-08-02",9.47,9.77,9.4,9.52,75900.0],["2019-08-05",9.26,9.33,8.98,9.18,66100.0],["2019-08-06",9.26,9.34,8.9,8.96,66100.0],["2019-08-07",8.73,9.1,8.73,8.8,80300.0],["2019-08-08",9.45,11.69,9.31,11.38,463600.0],["2019-08-09",10.98,11.41,10.8,11.16,150000.0],["2019-08-12",10.73,11.09,10.73,11.02,100500.0],["2019-08-13",11.12,11.59,10.94,11.32,100200.0],["2019-08-14",11.09,11.35,11.0,11.05,126800.0],["2019-08-15",11.11,11.2,10.63,10.81,174000.0],["2019-08-16",10.91,11.43,10.91,11.42,96500.0],["2019-08-19",11.53,12.15,11.44,12.04,205300.0],["2019-08-20",12.06,12.9,11.98,12.74,339100.0],["2019-08-21",12.96,13.07,12.54,12.86,270200.0],["2019-08-22",13.22,13.22,12.5,12.79,99200.0],["2019-08-23",12.68,12.96,12.1,12.26,163600.0],["2019-08-26",12.67,12.67,11.96,12.06,98400.0],["2019-08-27",12.16,12.17,11.8,11.95,183200.0],["2019-08-28",11.89,12.1,11.71,11.86,72900.0],["2019-08-29",12.0,12.24,11.85,11.91,83200.0],["2019-08-30",12.0,12.06,11.69,11.78,84100.0],["2019-09-03",11.74,11.91,11.57,11.76,109900.0],["2019-09-04",11.93,12.21,11.67,11.99,106200.0],["2019-09-05",12.24,12.95,12.24,12.47,226600.0],["2019-09-06",12.5,12.6,12.16,12.24,87500.0],["2019-09-09",12.42,12.42,11.86,12.29,181500.0],["2019-09-10",12.2,12.92,11.97,12.71,125300.0],["2019-09-11",12.78,13.28,12.4,13.25,111400.0],["2019-09-12",13.23,13.3,12.62,13.07,108800.0],["2019-09-13",13.1,13.2,12.86,12.96,128100.0],["2019-09-16",13.05,13.34,12.7,13.13,121800.0],["2019-09-17",13.3,13.3,12.75,13.02,81300.0],["2019-09-18",13.02,13.27,12.93,13.22,86800.0],["2019-09-19",13.33,13.67,13.07,13.14,79300.0],["2019-09-20",13.14,13.22,12.87,13.04,179700.0],["2019-09-23",12.89,13.17,12.64,13.08,122100.0],["2019-09-24",13.21,13.21,12.67,12.75,196400.0],["2019-09-25",12.72,12.98,12.46,12.9,115400.0],["2019-09-26",12.88,12.88,12.27,12.43,61500.0],["2019-09-27",12.42,12.58,12.02,12.18,91700.0],["2019-09-30",12.17,12.44,11.96,12.28,130500.0],["2019-10-01",12.25,12.57,11.95,12.02,84600.0],["2019-10-02",11.84,12.14,11.53,11.82,104800.0],["2019-10-03",11.83,11.95,11.22,11.85,99200.0],["2019-10-04",11.82,12.16,11.82,12.13,79400.0],["2019-10-07",12.16,12.38,12.09,12.12,88600.0],["2019-10-08",11.9,12.39,11.85,12.17,192500.0],["2019-10-09",12.28,12.88,12.12,12.73,174200.0],["2019-10-10",12.79,13.45,12.67,12.9,253700.0],["2019-10-11",13.0,13.38,12.76,12.88,132500.0],["2019-10-14",12.8,12.97,12.69,12.87,116500.0],["2019-10-15",12.83,13.17,12.71,12.83,167000.0],["2019-10-16",12.82,12.98,12.34,12.4,103000.0],["2019-10-17",12.43,12.77,12.41,12.69,83700.0],["2019-10-18",12.59,12.79,12.31,12.52,90600.0],["2019-10-21",12.73,12.89,12.59,12.82,78900.0],["2019-10-22",12.83,12.98,12.55,12.77,80500.0],["2019-10-23",12.69,12.81,12.45,12.63,68800.0],["2019-10-24",12.68,12.89,12.57,12.78,60900.0],["2019-10-25",12.72,12.99,12.71,12.79,49700.0],["2019-10-28",12.86,13.24,12.82,13.14,71100.0],["2019-10-29",13.11,13.34,13.0,13.34,72200.0],["2019-10-30",13.5,13.5,13.0,13.22,83400.0],["2019-10-31",13.12,13.19,12.58,13.06,101200.0],["2019-11-01",13.09,13.39,12.91,13.34,101900.0],["2019-11-04",13.5,13.87,13.44,13.77,162000.0],["2019-11-05",12.65,13.65,12.01,12.1,265900.0],["2019-11-06",12.09,12.19,11.9,12.18,157200.0],["2019-11-07",12.31,12.61,12.09,12.19,116900.0],["2019-11-08",12.06,12.5,12.04,12.48,119200.0],["2019-11-11",12.35,12.5,12.24,12.47,114400.0],["2019-11-12",12.52,12.98,12.43,12.75,107900.0],["2019-11-13",12.66,13.13,12.55,12.99,168100.0],["2019-11-14",12.98,13.0,12.77,12.85,72900.0],["2019-11-15",12.94,12.97,12.59,12.69,142400.0],["2019-11-18",12.63,12.63,12.16,12.17,85600.0],["2019-11-19",12.26,12.26,11.86,11.88,87600.0],["2019-11-20",11.78,12.04,11.66,11.71,75600.0],["2019-11-21",11.74,11.74,11.3,11.35,99500.0],["2019-11-22",11.43,11.65,11.35,11.58,52000.0],["2019-11-25",11.64,12.23,11.64,12.09,82000.0],["2019-11-26",11.86,12.18,11.86,12.01,55000.0],["2019-11-27",12.03,12.08,11.8,11.86,56500.0],["2019-11-29",11.76,11.97,11.72,11.89,37100.0],["2019-12-02",11.93,12.02,11.63,11.65,89500.0],["2019-12-03",11.49,11.52,11.09,11.36,119300.0],["2019-12-04",11.48,11.81,11.4,11.78,84700.0],["2019-12-05",11.88,12.0,11.7,11.99,54400.0],["2019-12-06",12.11,12.27,12.02,12.19,101200.0],["2019-12-09",12.13,12.19,11.97,12.17,56600.0],["2019-12-10",12.19,12.28,12.07,12.2,60600.0],["2019-12-11",12.2,12.5,12.13,12.49,69400.0],["2019-12-12",12.49,12.88,12.38,12.85,97200.0],["2019-12-13",12.85,12.96,12.46,12.95,66400.0],["2019-12-16",13.0,13.06,12.9,12.93,133500.0],["2019-12-17",12.95,13.43,12.95,13.21,155700.0],["2019-12-18",13.03,14.05,12.74,14.03,381200.0],["2019-12-19",14.05,14.16,13.75,13.95,259600.0],["2019-12-20",13.95,14.06,13.48,13.96,173100.0],["2019-12-23",13.98,14.05,13.87,13.93,83700.0],["2019-12-24",13.9,13.9,13.7,13.76,36800.0],["2019-12-26",13.81,13.87,13.63,13.82,52200.0],["2019-12-27",13.88,13.88,13.6,13.66,32700.0],["2019-12-30",13.68,13.7,13.27,13.53,80200.0],["2019-12-31",13.46,13.71,13.4,13.62,73900.0],["2020-01-02",13.76,13.78,13.41,13.68,88400.0],["2020-01-03",13.5,13.68,13.5,13.52,48100.0],["2020-01-06",13.5,13.5,13.12,13.12,58800.0],["2020-01-07",13.16,13.46,13.1,13.3,73100.0],["2020-01-08",13.3,13.48,13.17,13.37,121900.0],["2020-01-09",13.4,13.59,13.3,13.57,71500.0],["2020-01-10",13.53,13.6,13.32,13.33,77200.0],["2020-01-13",13.39,13.62,13.31,13.47,50400.0],["2020-01-14",13.48,14.2,13.33,14.09,217500.0],["2020-01-15",14.1,14.42,14.05,14.25,118400.0],["2020-01-16",14.4,14.5,14.05,14.15,92300.0],["2020-01-17",14.15,14.28,13.87,14.18,60200.0],["2020-01-21",14.09,14.2,13.77,13.92,72800.0],["2020-01-22",13.96,14.17,13.88,13.94,143200.0],["2020-01-23",13.9,14.2,13.78,14.07,78200.0],["2020-01-24",14.23,14.31,13.69,13.88,118000.0],["2020-01-27",13.52,13.52,13.08,13.21,88500.0],["2020-01-28",13.25,13.37,12.96,13.34,86400.0],["2020-01-29",13.35,13.36,13.03,13.09,101600.0],["2020-01-30",12.97,13.14,12.67,12.86,61400.0],["2020-01-31",12.76,12.8,12.12,12.19,166100.0],["2020-02-03",12.29,12.37,11.79,11.88,113800.0],["2020-02-04",12.13,12.4,11.9,11.97,210500.0],["2020-02-05",12.17,12.47,11.96,12.33,128400.0],["2020-02-06",11.63,12.45,10.67,10.85,505500.0],["2020-02-07",10.73,10.86,10.45,10.53,186300.0],["2020-02-10",10.52,10.65,10.52,10.57,157400.0],["2020-02-11",10.62,11.14,10.61,11.05,152000.0],["2020-02-12",11.1,11.26,11.1,11.21,95700.0],["2020-02-13",11.13,11.21,10.98,11.07,73800.0],["2020-02-14",11.08,11.4,11.08,11.29,160700.0],["2020-02-18",11.25,11.29,11.14,11.22,116600.0],["2020-02-19",11.26,11.5,11.17,11.24,146300.0],["2020-02-20",11.19,11.28,11.02,11.18,94800.0],["2020-02-21",11.14,11.14,10.81,10.98,102200.0],["2020-02-24",10.52,10.91,10.52,10.73,162000.0],["2020-02-25",10.78,10.78,10.52,10.65,196100.0],["2020-02-26",10.71,10.95,10.52,10.54,202800.0],["2020-02-27",10.52,10.71,10.12,10.14,148300.0],["2020-02-28",10.0,10.86,10.0,10.84,213200.0],["2020-03-02",10.94,11.04,10.46,10.81,117500.0],["2020-03-03",10.79,10.8,10.44,10.56,118800.0],["2020-03-04",10.66,10.66,10.35,10.59,105200.0],["2020-03-05",10.4,10.59,10.35,10.42,117100.0],["2020-03-06",10.35,10.42,10.0,10.17,146200.0],["2020-03-09",10.0,10.22,9.4,9.67,151900.0],["2020-03-10",9.9,9.9,9.16,9.68,158300.0],["2020-03-11",9.45,9.61,8.76,8.8,104200.0],["2020-03-12",8.49,8.54,7.91,8.09,227000.0],["2020-03-13",8.45,8.45,7.68,8.02,175400.0],["2020-03-16",7.26,8.05,7.16,7.36,140900.0],["2020-03-17",7.49,8.55,7.19,8.47,165600.0],["2020-03-18",7.96,8.25,6.62,6.62,142200.0],["2020-03-19",6.12,6.67,6.12,6.28,295500.0],["2020-03-20",6.38,7.01,5.85,5.88,220900.0],["2020-03-23",6.05,6.49,5.82,6.36,117400.0],["2020-03-24",6.55,7.19,6.02,7.12,163700.0],["2020-03-25",7.03,7.66,6.68,7.28,203600.0],["2020-03-26",7.37,7.8,7.2,7.63,92500.0],["2020-03-27",7.27,7.29,6.76,6.81,99100.0],["2020-03-30",6.95,7.35,6.39,6.46,195800.0],["2020-03-31",6.45,6.69,6.13,6.41,268600.0],["2020-04-01",6.21,6.53,6.0,6.41,250200.0],["2020-04-02",6.41,6.58,6.32,6.51,121600.0],["2020-04-03",6.55,6.57,6.27,6.53,129600.0],["2020-04-06",6.85,7.27,6.82,7.22,130500.0],["2020-04-07",7.54,7.77,7.0,7.21,145500.0],["2020-04-08",7.32,7.62,7.09,7.49,90600.0],["2020-04-09",7.7,7.89,7.47,7.76,137200.0],["2020-04-13",7.71,8.14,7.5,8.1,125200.0],["2020-04-14",8.2,8.76,8.1,8.66,155300.0],["2020-04-15",8.33,8.7,8.25,8.63,443400.0],["2020-04-16",8.66,8.78,8.35,8.67,438800.0],["2020-04-17",8.87,9.01,8.65,9.0,129300.0],["2020-04-20",8.75,8.95,8.57,8.66,137100.0],["2020-04-21",8.38,8.74,8.21,8.71,163600.0],["2020-04-22",8.96,9.18,8.74,9.07,80700.0],["2020-04-23",9.15,9.83,9.08,9.7,192800.0],["2020-04-24",9.68,10.43,9.68,10.37,220400.0],["2020-04-27",10.4,10.96,10.17,10.89,172700.0],["2020-04-28",10.95,11.32,10.94,11.09,126800.0],["2020-04-29",11.16,12.38,11.16,12.35,176700.0],["2020-04-30",12.02,12.09,11.46,12.03,191900.0],["2020-05-01",11.69,11.81,11.03,11.23,198200.0],["2020-05-04",11.09,11.32,10.76,11.01,133900.0],["2020-05-05",11.12,11.6,11.06,11.09,104300.0],["2020-05-06",11.68,11.99,10.87,10.9,159000.0],["2020-05-07",11.0,11.15,10.72,10.94,113100.0],["2020-05-08",11.09,11.15,10.78,10.96,103200.0],["2020-05-11",10.89,11.7,10.78,11.57,195000.0],["2020-05-12",11.62,11.7,11.12,11.15,262900.0],["2020-05-13",11.08,11.19,9.47,9.69,145800.0],["2020-05-14",9.47,9.59,9.11,9.56,118200.0],["2020-05-15",9.37,9.74,9.2,9.64,144100.0],["2020-05-18",9.89,10.62,9.87,10.58,138400.0],["2020-05-19",10.59,10.7,10.32,10.36,74900.0],["2020-05-20",10.56,11.08,10.44,11.0,164700.0],["2020-05-21",10.98,10.98,10.48,10.49,93000.0],["2020-05-22",10.54,10.57,10.29,10.42,63000.0],["2020-05-26",10.56,11.17,10.56,11.1,132500.0],["2020-05-27",11.2,11.53,10.87,11.47,127300.0],["2020-05-28",11.5,11.5,10.52,10.61,101100.0],["2020-05-29",10.59,10.73,10.08,10.52,336100.0],["2020-06-01",10.4,10.58,10.2,10.29,108300.0],["2020-06-02",10.38,10.98,10.33,10.96,97800.0],["2020-06-03",10.98,11.59,10.74,11.46,124200.0],["2020-06-04",11.42,11.95,11.4,11.71,109400.0],["2020-06-05",11.95,12.58,11.95,12.3,164100.0],["2020-06-08",12.4,12.53,12.21,12.41,79400.0],["2020-06-09",12.2,12.47,11.89,12.33,82000.0],["2020-06-10",12.33,12.66,11.93,12.43,122200.0],["2020-06-11",11.9,11.95,10.94,10.95,96900.0],["2020-06-12",11.39,11.56,10.91,11.11,103600.0],["2020-06-15",10.82,11.36,10.7,11.33,132300.0],["2020-06-16",11.58,11.86,11.39,11.58,115300.0],["2020-06-17",11.64,11.65,11.06,11.1,100400.0],["2020-06-18",11.03,11.46,11.03,11.16,133600.0],["2020-06-19",11.32,11.45,10.73,10.77,199900.0],["2020-06-22",10.77,11.05,10.64,10.95,124700.0],["2020-06-23",11.05,11.13,10.88,10.92,67100.0],["2020-06-24",10.78,10.79,10.24,10.37,93200.0],["2020-06-25",10.32,10.59,10.15,10.55,85600.0],["2020-06-26",10.44,10.55,9.88,9.89,354700.0],["2020-06-29",10.05,10.9,10.02,10.63,121900.0],["2020-06-30",10.65,10.91,10.56,10.88,90400.0],["2020-07-01",10.96,10.97,10.36,10.42,77600.0],["2020-07-02",10.64,10.64,10.28,10.33,58300.0],["2020-07-06",10.45,10.9,10.4,10.85,77200.0],["2020-07-07",10.74,10.93,10.57,10.61,93100.0],["2020-07-08",10.61,10.69,10.46,10.67,90900.0],["2020-07-09",10.65,10.72,10.38,10.59,49700.0],["2020-07-10",10.53,10.71,10.22,10.54,46300.0],["2020-07-13",10.69,10.77,10.33,10.33,96100.0],["2020-07-14",10.31,10.6,10.17,10.6,73100.0],["2020-07-15",10.73,10.89,10.56,10.77,87300.0],["2020-07-16",10.69,10.7,10.32,10.42,80400.0],["2020-07-17",10.4,10.9,10.27,10.69,62200.0],["2020-07-20",10.67,10.7,10.58,10.64,39900.0],["2020-07-21",10.79,10.87,10.66,10.76,46100.0],["2020-07-22",10.71,10.84,10.57,10.61,53800.0],["2020-07-23",10.62,10.91,10.6,10.7,40900.0],["2020-07-24",10.57,10.59,10.48,10.51,50900.0],["2020-07-27",10.56,10.8,10.56,10.74,75000.0],["2020-07-28",10.61,10.65,10.19,10.19,83800.0],["2020-07-29",10.15,10.27,10.02,10.22,55100.0],["2020-07-30",10.07,10.71,10.07,10.7,45300.0],["2020-07-31",10.69,10.92,10.61,10.89,65800.0],["2020-08-03",10.92,11.31,10.88,11.08,60300.0],["2020-08-04",11.0,11.43,11.0,11.43,46000.0],["2020-08-05",11.5,11.5,11.1,11.41,71800.0],["2020-08-06",11.36,11.38,10.96,11.25,50100.0],["2020-08-07",11.22,11.71,11.17,11.55,78700.0],["2020-08-10",11.47,11.5,11.23,11.28,45300.0],["2020-08-11",11.35,11.74,11.13,11.44,94800.0],["2020-08-12",12.3,15.08,12.2,13.89,696700.0],["2020-08-13",13.95,15.0,13.27,14.76,262800.0],["2020-08-14",14.76,14.76,13.96,14.09,144900.0],["2020-08-17",14.21,14.33,13.94,14.07,107600.0],["2020-08-18",14.1,14.1,13.66,13.79,78000.0],["2020-08-19",13.89,13.93,13.53,13.6,66600.0],["2020-08-20",13.33,13.51,13.1,13.21,47000.0],["2020-08-21",13.11,13.22,12.75,12.96,66400.0],["2020-08-24",13.07,13.37,12.99,13.29,57000.0],["2020-08-25",13.38,13.49,13.11,13.45,50300.0],["2020-08-26",14.49,14.49,13.7,13.81,118500.0],["2020-08-27",14.08,14.09,13.22,13.37,64600.0],["2020-08-28",13.42,13.55,13.02,13.48,39400.0],["2020-08-31",13.43,14.5,12.92,13.55,635200.0],["2020-09-01",13.6,14.19,13.6,13.85,133500.0],["2020-09-02",13.6,13.83,13.37,13.69,169200.0],["2020-09-03",13.56,13.68,12.83,12.99,134200.0],["2020-09-04",13.08,13.45,12.55,13.32,141500.0],["2020-09-08",13.0,13.1,12.64,12.78,112700.0],["2020-09-09",13.02,13.32,12.87,13.24,67100.0],["2020-09-10",13.43,13.43,13.03,13.07,105500.0],["2020-09-11",13.15,13.23,12.55,12.67,85700.0],["2020-09-14",12.64,13.23,12.5,12.8,241200.0],["2020-09-15",12.94,13.12,12.57,12.62,49400.0],["2020-09-16",12.65,12.92,12.62,12.64,61100.0],["2020-09-17",12.53,12.76,12.5,12.64,55700.0],["2020-09-18",12.77,12.83,12.33,12.75,154600.0],["2020-09-21",12.4,12.7,11.93,11.94,128500.0],["2020-09-22",12.08,12.26,11.8,12.21,86100.0],["2020-09-23",12.2,12.35,11.63,11.7,117900.0],["2020-09-24",11.65,12.06,11.61,11.9,64700.0],["2020-09-25",11.76,12.61,11.76,12.3,142000.0],["2020-09-28",12.43,13.14,12.24,13.08,105700.0],["2020-09-29",12.95,13.38,12.81,13.29,82900.0],["2020-09-30",13.35,13.4,12.71,12.82,82900.0],["2020-10-01",12.99,13.27,12.89,13.14,48600.0],["2020-10-02",12.76,13.4,12.74,13.07,101600.0],["2020-10-05",14.28,15.98,14.17,15.38,819500.0],["2020-10-06",15.62,16.5,15.41,15.54,388500.0],["2020-10-07",15.9,17.2,15.81,16.88,249000.0],["2020-10-08",17.11,17.3,16.46,16.66,130200.0],["2020-10-09",16.76,16.96,16.22,16.36,118500.0],["2020-10-12",16.52,17.18,16.24,16.83,153200.0],["2020-10-13",16.88,16.92,16.05,16.63,90300.0],["2020-10-14",16.41,16.8,16.13,16.4,74100.0],["2020-10-15",16.1,16.62,15.59,16.62,133400.0],["2020-10-16",16.57,17.08,16.33,16.98,114100.0],["2020-10-19",17.15,17.2,16.76,16.81,84400.0],["2020-10-20",17.01,17.05,16.81,16.93,83000.0],["2020-10-21",17.06,17.14,16.4,16.4,68900.0],["2020-10-22",16.43,16.62,16.01,16.44,93300.0],["2020-10-23",16.5,16.71,16.22,16.66,54800.0],["2020-10-26",16.87,16.87,16.08,16.34,75400.0],["2020-10-27",16.31,16.37,15.71,15.95,71900.0],["2020-10-28",15.8,15.94,15.23,15.3,84700.0],["2020-10-29",15.25,16.26,15.25,15.9,70400.0],["2020-10-30",15.75,16.17,15.48,15.86,87000.0],["2020-11-02",16.0,16.0,15.51,15.91,48200.0],["2020-11-03",16.0,16.3,15.63,16.12,82600.0],["2020-11-04",16.2,16.41,15.88,16.32,68100.0],["2020-11-05",16.35,17.53,16.35,17.39,121400.0],["2020-11-06",17.6,19.06,17.57,18.61,169400.0],["2020-11-09",19.18,21.5,18.41,19.53,396200.0],["2020-11-10",19.33,19.96,18.84,19.33,181800.0],["2020-11-11",19.54,19.76,18.72,19.74,116500.0],["2020-11-12",19.64,20.4,19.07,19.81,174700.0],["2020-11-13",19.81,20.73,19.54,20.43,198800.0],["2020-11-16",20.43,20.99,20.43,20.97,216700.0],["2020-11-17",20.57,20.92,20.16,20.46,262800.0],["2020-11-18",20.5,21.5,20.5,21.47,367000.0],["2020-11-19",21.3,21.5,20.89,21.22,204100.0],["2020-11-20",21.05,21.98,20.97,21.62,302900.0],["2020-11-23",22.25,25.87,21.86,25.05,965500.0],["2020-11-24",26.01,26.66,23.0,24.33,650200.0],["2020-11-25",24.74,24.98,23.07,24.82,268600.0],["2020-11-27",24.84,25.22,24.5,25.03,147800.0],["2020-11-30",25.1,25.27,24.22,24.84,198200.0],["2020-12-01",25.0,25.25,24.71,25.06,141500.0],["2020-12-02",24.81,25.45,23.85,24.86,160700.0],["2020-12-03",25.12,26.22,24.36,24.59,391900.0],["2020-12-04",24.88,24.99,23.31,24.77,286300.0],["2020-12-07",25.95,28.58,25.36,28.36,884800.0],["2020-12-08",29.09,29.2,27.41,27.98,390700.0],["2020-12-09",28.0,28.05,26.12,26.28,271300.0],["2020-12-10",25.91,27.14,25.5,26.49,192000.0],["2020-12-11",26.35,26.83,24.68,24.9,417800.0],["2020-12-14",25.36,25.63,24.14,24.24,393700.0],["2020-12-15",24.99,25.18,24.14,24.41,300700.0],["2020-12-16",24.6,24.91,23.85,24.17,254800.0],["2020-12-17",24.15,24.67,23.34,24.13,334200.0],["2020-12-18",24.32,24.32,22.75,22.88,678400.0],["2020-12-21",22.01,23.09,22.0,22.83,406300.0],["2020-12-22",23.16,23.93,22.77,23.39,283700.0],["2020-12-23",23.47,23.78,23.05,23.5,218800.0],["2020-12-24",23.42,23.77,22.95,23.43,91100.0],["2020-12-28",23.91,24.39,23.51,23.97,222600.0],["2020-12-29",24.19,24.41,22.65,22.84,203500.0],["2020-12-30",22.81,23.81,22.81,23.62,144200.0],["2020-12-31",23.74,23.92,23.35,23.64,108200.0],["2021-01-04",23.99,24.95,23.77,24.49,312900.0],["2021-01-05",24.76,27.15,24.76,26.34,455700.0],["2021-01-06",26.4,28.44,26.4,28.0,418600.0],["2021-01-07",28.0,28.73,27.73,28.49,269400.0],["2021-01-08",28.34,28.53,27.26,27.85,203600.0],["2021-01-11",26.56,28.02,26.15,27.5,249800.0],["2021-01-12",27.75,31.22,27.47,30.4,679600.0],["2021-01-13",30.5,31.05,29.1,29.59,249300.0],["2021-01-14",30.03,30.24,29.26,29.6,125500.0],["2021-01-15",29.23,29.63,27.56,28.37,271600.0],["2021-01-19",29.05,29.64,28.51,29.45,141800.0],["2021-01-20",29.63,30.54,29.31,29.84,307500.0],["2021-01-21",30.13,31.32,29.27,30.66,270100.0],["2021-01-22",30.4,30.99,30.1,30.86,205500.0],["2021-01-25",30.97,31.94,29.52,30.66,308800.0],["2021-01-26",30.97,31.52,29.25,29.29,218900.0],["2021-01-27",28.5,28.5,26.29,26.91,380600.0],["2021-01-28",26.88,28.95,26.5,28.5,225100.0],["2021-01-29",29.16,29.98,28.26,28.74,268500.0],["2021-02-01",29.77,31.38,29.24,31.17,240200.0],["2021-02-02",31.92,33.19,31.1,33.16,339600.0],["2021-02-03",33.72,35.02,32.09,32.92,416000.0],["2021-02-04",33.0,34.9,32.34,34.74,359300.0],["2021-02-05",38.39,40.04,33.38,33.58,581900.0],["2021-02-08",35.09,36.48,33.83,34.43,286200.0],["2021-02-09",34.45,35.22,33.78,33.97,252300.0],["2021-02-10",34.66,34.79,32.6,32.72,309500.0],["2021-02-11",37.45,39.85,37.1,38.57,1421200.0],["2021-02-12",40.51,40.82,38.25,40.37,854500.0],["2021-02-16",41.25,43.0,38.89,39.49,840700.0],["2021-02-17",38.75,39.74,37.15,38.24,382300.0],["2021-02-18",37.65,38.15,36.04,36.5,356800.0],["2021-02-19",37.3,38.99,36.8,38.89,346500.0],["2021-02-22",38.86,39.62,37.41,37.92,566500.0],["2021-02-23",36.65,37.12,33.16,36.33,545600.0],["2021-02-24",36.29,37.26,35.06,36.81,215400.0],["2021-02-25",37.37,38.27,33.58,33.8,433900.0],["2021-02-26",34.63,36.22,34.13,35.19,264200.0],["2021-03-01",36.22,38.2,35.85,37.85,351900.0],["2021-03-02",37.26,38.14,35.65,35.67,253700.0],["2021-03-03",36.02,36.91,34.56,35.1,215000.0],["2021-03-04",35.6,36.09,31.69,32.29,581600.0],["2021-03-05",33.51,34.36,30.03,32.92,381300.0],["2021-03-08",32.88,33.9,29.82,30.34,382300.0],["2021-03-09",31.45,34.44,31.45,34.0,315400.0],["2021-03-10",34.57,35.41,33.38,33.92,236000.0],["2021-03-11",35.78,36.71,34.69,36.67,303300.0],["2021-03-12",35.63,36.37,34.44,36.24,303100.0],["2021-03-15",36.9,37.2,35.74,36.27,270900.0],["2021-03-16",36.28,38.47,35.36,36.36,675600.0],["2021-03-17",35.56,37.55,34.57,37.24,244500.0],["2021-03-18",36.44,36.98,34.19,34.32,283600.0],["2021-03-19",34.27,35.8,33.33,34.88,982900.0],["2021-03-22",35.1,35.96,34.4,34.93,191600.0],["2021-03-23",34.64,34.77,31.43,31.63,381900.0],["2021-03-24",32.7,33.07,30.51,30.51,251400.0],["2021-03-25",29.45,31.13,28.6,30.85,262500.0],["2021-03-26",31.14,32.37,30.85,32.28,157900.0],["2021-03-29",31.98,32.51,30.21,30.33,193700.0],["2021-03-30",30.42,31.76,29.82,31.63,176300.0],["2021-03-31",32.19,33.2,31.84,32.7,229900.0],["2021-04-01",33.51,34.87,33.4,34.5,212000.0],["2021-04-05",35.86,35.86,33.81,34.97,209000.0],["2021-04-06",35.22,35.83,34.21,34.96,177000.0],["2021-04-07",34.63,34.88,33.1,33.26,230300.0],["2021-04-08",34.94,34.94,33.26,34.85,216800.0],["2021-04-09",34.55,34.75,33.01,33.63,209100.0],["2021-04-12",33.22,33.6,31.83,32.46,198200.0],["2021-04-13",32.56,33.36,31.77,32.35,150400.0],["2021-04-14",32.21,33.31,32.1,32.38,147900.0],["2021-04-15",32.96,33.3,31.9,32.53,173300.0],["2021-04-16",32.5,32.55,31.66,32.1,118200.0],["2021-04-19",31.66,31.78,29.57,29.94,213400.0],["2021-04-20",29.7,29.9,26.94,28.44,734800.0],["2021-04-21",28.27,30.47,28.04,30.37,355500.0],["2021-04-22",30.3,31.57,29.55,30.3,432200.0],["2021-04-23",30.38,31.8,30.3,31.59,156500.0],["2021-04-26",31.77,32.51,31.59,32.26,217000.0],["2021-04-27",32.61,32.61,31.81,32.22,163100.0],["2021-04-28",32.04,32.48,31.52,32.01,169600.0],["2021-04-29",32.61,32.61,31.14,32.08,224600.0],["2021-04-30",31.2,31.75,30.72,31.1,238400.0],["2021-05-03",31.37,31.7,30.04,31.04,382200.0],["2021-05-04",30.37,30.43,28.16,28.97,308800.0],["2021-05-05",29.28,30.16,28.59,29.64,181600.0],["2021-05-06",31.5,31.72,27.55,29.21,430000.0],["2021-05-07",29.64,30.67,29.44,30.38,263000.0],["2021-05-10",30.15,30.15,27.8,27.86,224100.0],["2021-05-11",26.24,28.51,25.32,28.16,375700.0],["2021-05-12",27.57,28.25,26.6,26.68,216200.0],["2021-05-13",27.38,28.2,26.41,27.35,278100.0],["2021-05-14",27.93,28.72,27.39,28.47,150100.0],["2021-05-17",28.0,29.94,27.68,29.49,688700.0],["2021-05-18",30.01,30.91,29.5,29.91,289300.0],["2021-05-19",29.16,31.14,28.82,30.78,347100.0],["2021-05-20",30.98,31.0,30.18,30.71,226000.0],["2021-05-21",31.06,31.2,30.51,30.6,261000.0],["2021-05-24",30.9,31.86,30.5,31.26,212700.0],["2021-05-25",31.7,32.1,30.15,30.24,211100.0],["2021-05-26",30.51,31.23,30.51,31.08,115700.0],["2021-05-27",31.37,32.5,30.99,32.42,384500.0],["2021-05-28",32.63,32.72,31.91,32.21,143400.0],["2021-06-01",32.43,32.99,32.16,32.9,160800.0],["2021-06-02",32.99,32.99,32.14,32.44,147900.0],["2021-06-03",32.0,32.11,30.35,30.4,216900.0],["2021-06-04",30.8,31.44,30.8,31.2,120100.0],["2021-06-07",31.27,31.5,30.68,31.39,134900.0],["2021-06-08",31.54,31.83,30.54,30.78,143500.0],["2021-06-09",30.78,30.78,30.16,30.22,206300.0],["2021-06-10",30.29,30.99,29.67,30.17,162600.0],["2021-06-11",30.33,30.48,29.85,30.16,210400.0],["2021-06-14",30.16,31.33,30.1,30.87,207300.0],["2021-06-15",30.81,31.21,30.11,30.18,143800.0],["2021-06-16",30.03,30.42,29.2,29.52,160100.0],["2021-06-17",29.31,29.7,28.33,28.83,400500.0],["2021-06-18",28.05,29.19,27.32,27.83,356900.0],["2021-06-21",28.05,28.66,27.43,28.33,224300.0],["2021-06-22",28.35,28.45,27.45,27.96,204100.0],["2021-06-23",28.23,28.58,27.91,28.27,512700.0],["2021-06-24",28.69,30.22,28.52,29.9,612100.0],["2021-06-25",30.01,30.39,28.77,28.79,1015300.0],["2021-06-28",29.06,30.96,28.9,30.45,522100.0],["2021-06-29",30.51,30.93,30.18,30.58,259400.0],["2021-06-30",30.6,30.77,30.01,30.39,145500.0],["2021-07-01",30.41,30.51,29.58,30.13,152200.0],["2021-07-02",30.37,30.49,29.42,29.76,137600.0],["2021-07-06",30.02,30.02,28.6,29.04,199200.0],["2021-07-07",29.45,29.75,28.57,29.15,308400.0],["2021-07-08",28.4,28.83,26.89,28.24,248500.0],["2021-07-09",28.63,29.35,28.26,29.14,145400.0],["2021-07-12",29.21,29.27,28.51,29.24,129100.0],["2021-07-13",29.0,29.03,27.85,28.28,207600.0],["2021-07-14",28.63,29.06,27.71,27.76,147100.0],["2021-07-15",27.47,27.54,26.4,26.85,228100.0],["2021-07-16",27.11,27.29,25.26,25.4,180000.0],["2021-07-19",24.82,25.6,24.01,24.96,226100.0],["2021-07-20",25.01,26.02,24.47,25.56,240300.0],["2021-07-21",25.68,26.73,25.62,26.66,133200.0],["2021-07-22",26.3,26.43,25.09,25.48,214600.0],["2021-07-23",25.76,25.76,24.92,25.31,140200.0],["2021-07-26",25.25,25.79,24.48,24.82,239200.0],["2021-07-27",24.71,24.91,23.66,24.4,213400.0],["2021-07-28",24.6,25.62,24.42,25.26,122800.0],["2021-07-29",25.51,25.98,25.27,25.67,187900.0],["2021-07-30",25.5,26.24,25.06,25.99,135000.0],["2021-08-02",26.67,26.87,25.92,26.0,218700.0],["2021-08-03",26.13,26.53,25.11,26.02,252700.0],["2021-08-04",25.85,26.31,25.5,25.6,155200.0],["2021-08-05",25.6,26.46,25.43,25.83,176300.0],["2021-08-06",25.75,26.55,25.75,26.52,143000.0],["2021-08-09",26.69,26.99,26.1,26.79,233200.0],["2021-08-10",26.75,27.04,25.91,27.0,182000.0],["2021-08-11",27.08,27.45,25.85,27.23,295000.0],["2021-08-12",28.99,30.19,26.11,27.3,695100.0],["2021-08-13",27.41,27.41,26.51,26.91,169000.0],["2021-08-16",26.67,26.67,25.55,25.8,259800.0],["2021-08-17",25.36,25.55,24.32,25.18,314300.0],["2021-08-18",25.2,26.06,24.89,25.21,123100.0],["2021-08-19",24.98,25.46,24.7,25.15,241800.0],["2021-08-20",25.09,25.83,25.09,25.82,223700.0],["2021-08-23",26.18,26.64,25.61,26.47,207200.0],["2021-08-24",26.57,27.15,26.28,26.9,150500.0],["2021-08-25",26.95,27.38,26.84,27.12,110100.0],["2021-08-26",27.15,27.5,27.0,27.37,135200.0],["2021-08-27",27.4,29.04,27.4,28.97,290800.0],["2021-08-30",29.3,29.43,28.23,28.89,182200.0],["2021-08-31",28.98,29.89,28.23,29.05,436700.0],["2021-09-01",29.4,29.4,28.55,28.86,153900.0],["2021-09-02",28.9,29.25,28.69,28.87,125300.0],["2021-09-03",28.81,29.2,28.5,28.92,152900.0],["2021-09-07",29.1,29.75,28.84,29.09,191700.0],["2021-09-08",29.0,29.0,27.84,28.22,234500.0],["2021-09-09",28.42,28.76,28.22,28.37,133200.0],["2021-09-10",28.63,29.36,28.56,28.68,152400.0],["2021-09-13",28.89,28.89,27.97,28.62,259400.0],["2021-09-14",29.0,29.0,28.27,28.37,198800.0],["2021-09-15",28.4,28.49,27.68,28.46,211900.0],["2021-09-16",28.45,29.22,27.92,29.17,191100.0],["2021-09-17",29.05,29.24,28.33,28.86,354200.0],["2021-09-20",27.86,28.19,27.14,27.76,258200.0],["2021-09-21",28.13,28.13,27.1,27.77,130600.0],["2021-09-22",28.01,28.96,27.92,28.62,143500.0],["2021-09-23",29.5,30.83,28.8,30.66,316400.0],["2021-09-24",30.45,32.18,30.21,31.63,359700.0],["2021-09-27",32.74,34.0,31.86,33.61,516000.0],["2021-09-28",33.17,33.49,31.41,32.48,357600.0],["2021-09-29",32.62,32.92,30.9,31.22,282700.0],["2021-09-30",31.31,31.73,30.92,31.37,143100.0],["2021-10-01",31.53,31.92,31.08,31.83,179700.0],["2021-10-04",31.78,31.78,30.49,30.65,191200.0],["2021-10-05",30.47,31.8,30.47,31.51,147200.0],["2021-10-06",31.0,31.49,30.59,31.24,119300.0],["2021-10-07",31.85,32.65,31.77,32.18,178200.0],["2021-10-08",32.44,32.5,31.3,31.53,90700.0],["2021-10-11",31.49,32.49,31.24,31.41,274100.0],["2021-10-12",31.59,31.73,30.2,30.68,217800.0],["2021-10-13",30.7,30.79,29.76,30.46,148100.0],["2021-10-14",31.0,31.47,30.84,31.44,168400.0],["2021-10-15",32.01,32.37,31.75,31.8,212100.0],["2021-10-18",31.4,32.06,30.77,32.06,225100.0],["2021-10-19",32.31,32.42,31.56,31.7,188500.0],["2021-10-20",31.59,32.0,31.33,31.83,184300.0],["2021-10-21",31.78,32.86,31.71,32.82,204600.0],["2021-10-22",32.61,32.79,31.72,31.8,145300.0],["2021-10-25",31.8,33.35,31.79,33.24,242500.0],["2021-10-26",33.24,33.48,32.35,32.83,253300.0],["2021-10-27",32.8,33.17,32.3,32.54,206500.0],["2021-10-28",32.99,35.38,32.91,35.26,375000.0],["2021-10-29",34.93,35.15,33.63,34.65,307800.0],["2021-11-01",35.12,37.39,35.05,36.91,389300.0],["2021-11-02",37.0,38.12,36.66,37.12,278000.0],["2021-11-03",37.02,37.4,35.71,37.19,255200.0],["2021-11-04",37.61,38.6,37.25,38.52,290800.0],["2021-11-05",39.97,42.97,39.0,42.56,871100.0],["2021-11-08",43.0,45.19,41.15,44.17,850300.0],["2021-11-09",45.68,45.8,42.36,43.48,479000.0],["2021-11-10",42.42,43.32,41.56,42.57,385100.0],["2021-11-11",42.6,45.9,42.11,45.73,413000.0],["2021-11-12",46.5,46.8,45.14,45.61,467100.0],["2021-11-15",45.89,45.92,43.59,44.33,326400.0],["2021-11-16",44.22,45.55,43.18,45.47,389700.0],["2021-11-17",45.5,45.78,44.2,44.56,264500.0],["2021-11-18",45.0,45.35,43.51,44.58,224500.0],["2021-11-19",44.26,45.0,43.64,44.63,245100.0],["2021-11-22",45.7,50.12,45.6,46.61,874800.0],["2021-11-23",46.88,46.9,44.02,45.79,515800.0],["2021-11-24",44.53,45.69,42.6,45.61,266700.0],["2021-11-26",43.74,44.73,42.6,43.1,267000.0],["2021-11-29",44.77,46.49,44.21,46.06,437200.0],["2021-11-30",45.76,49.76,45.63,49.12,1887000.0],["2021-12-01",50.68,53.98,50.17,50.74,1451700.0],["2021-12-02",51.77,53.0,49.9,51.5,811100.0],["2021-12-03",52.5,53.66,48.96,49.95,893900.0],["2021-12-06",50.09,50.25,46.02,47.85,640200.0],["2021-12-07",49.87,54.86,49.52,54.38,747600.0],["2021-12-08",55.58,56.4,52.7,53.69,547200.0],["2021-12-09",53.0,56.5,52.76,54.25,684400.0],["2021-12-10",55.42,55.84,52.22,54.38,445400.0],["2021-12-13",54.32,54.74,48.16,48.65,823800.0],["2021-12-14",48.29,49.75,46.8,49.46,439200.0],["2021-12-15",49.83,53.27,48.13,53.16,849900.0],["2021-12-16",54.5,54.74,49.33,50.42,535100.0],["2021-12-17",49.52,52.01,48.85,50.56,513900.0],["2021-12-20",48.89,50.03,47.01,49.87,477800.0],["2021-12-21",51.07,52.87,50.3,52.74,327900.0],["2021-12-22",52.33,54.38,51.62,53.88,324000.0],["2021-12-23",54.47,55.69,53.95,55.25,393000.0],["2021-12-27",57.98,61.56,56.03,61.49,824700.0],["2021-12-28",62.89,63.29,58.03,58.77,722200.0],["2021-12-29",58.78,62.5,58.78,62.09,753600.0],["2021-12-30",62.25,62.34,59.88,60.52,487900.0],["2021-12-31",60.72,62.1,60.31,60.56,541200.0],["2022-01-03",61.01,63.48,60.75,62.21,611800.0],["2022-01-04",63.0,64.0,55.56,60.87,1146800.0],["2022-01-05",60.62,60.62,53.34,54.33,933200.0],["2022-01-06",53.33,57.93,53.22,56.8,789900.0],["2022-01-07",56.29,57.32,53.24,54.32,518700.0],["2022-01-10",52.22,52.58,48.74,51.96,888400.0],["2022-01-11",51.75,52.02,49.42,51.37,632100.0],["2022-01-12",52.0,52.89,50.58,50.66,389900.0],["2022-01-13",51.53,53.36,49.31,49.47,442300.0],["2022-01-14",48.38,51.14,48.25,50.79,444900.0],["2022-01-18",48.68,49.34,45.79,47.84,766300.0],["2022-01-19",48.85,49.18,46.26,46.56,641600.0],["2022-01-20",47.07,47.99,44.42,44.51,502100.0],["2022-01-21",43.52,46.0,42.72,42.78,535200.0],["2022-01-24",40.77,43.49,39.08,43.35,939700.0],["2022-01-25",41.71,42.84,40.54,41.55,522300.0],["2022-01-26",43.68,46.47,42.57,43.43,752700.0],["2022-01-27",44.13,44.55,40.11,40.53,577700.0],["2022-01-28",39.69,40.71,38.1,40.64,821300.0],["2022-01-31",41.41,45.06,41.15,45.03,664600.0],["2022-02-01",45.89,47.0,44.07,46.83,582100.0],["2022-02-02",48.32,48.57,45.68,46.84,499600.0],["2022-02-03",45.36,46.51,44.33,44.44,288800.0],["2022-02-04",44.34,46.83,43.63,46.25,629800.0],["2022-02-07",46.48,48.34,46.35,47.0,819800.0],["2022-02-08",47.0,52.88,45.97,52.73,1026700.0],["2022-02-09",53.5,57.62,52.09,57.2,1004300.0],["2022-02-10",55.3,57.46,53.9,54.59,689900.0],["2022-02-11",55.07,56.25,50.57,51.14,568200.0],["2022-02-14",51.46,54.41,51.26,51.65,465200.0],["2022-02-15",53.27,59.38,53.27,58.88,836000.0],["2022-02-16",57.63,58.49,56.15,57.76,511300.0],["2022-02-17",56.5,56.66,53.15,53.33,475800.0],["2022-02-18",53.95,54.14,51.8,52.92,363300.0],["2022-02-22",52.0,53.65,48.82,50.17,578600.0],["2022-02-23",51.55,52.66,49.94,50.17,633100.0],["2022-02-24",47.2,53.97,46.39,53.84,636100.0],["2022-02-25",53.91,53.91,51.54,53.4,700700.0],["2022-02-28",52.78,54.89,52.12,53.77,958700.0],["2022-03-01",53.68,55.73,50.0,51.03,1447900.0],["2022-03-02",51.55,54.14,51.41,53.39,586700.0],["2022-03-03",54.01,54.53,51.55,52.12,415300.0],["2022-03-04",51.37,51.93,46.07,46.92,950400.0],["2022-03-07",47.01,48.81,45.02,45.13,526300.0],["2022-03-08",45.37,48.83,44.27,46.94,580700.0],["2022-03-09",48.9,49.75,48.1,48.98,374800.0],["2022-03-10",47.74,48.9,46.92,48.6,326500.0],["2022-03-11",49.55,49.63,48.14,48.37,341900.0],["2022-03-14",48.2,48.66,44.52,44.94,395600.0],["2022-03-15",45.2,48.78,45.02,48.65,313300.0],["2022-03-16",50.15,54.24,49.62,54.13,620600.0],["2022-03-17",53.68,56.4,52.43,56.35,584900.0],["2022-03-18",55.73,58.2,55.35,57.76,791100.0],["2022-03-21",58.27,58.66,55.5,56.94,434300.0],["2022-03-22",57.84,63.99,57.63,63.73,1786500.0],["2022-03-23",62.57,67.2,60.25,60.61,1769500.0],["2022-03-24",61.23,65.9,60.84,65.72,934800.0],["2022-03-25",65.72,66.28,62.81,65.16,596800.0],["2022-03-28",65.0,66.97,62.38,64.95,569800.0],["2022-03-29",65.55,66.61,63.37,65.3,546800.0],["2022-03-30",65.61,69.99,62.76,63.02,1446200.0],["2022-03-31",63.02,63.02,54.31,54.65,1910500.0],["2022-04-01",55.59,56.25,51.51,53.2,937200.0],["2022-04-04",53.65,54.32,52.26,53.46,517500.0],["2022-04-05",52.82,53.0,48.75,49.24,795600.0],["2022-04-06",48.06,48.81,45.95,46.44,842500.0],["2022-04-07",46.55,48.13,45.43,47.02,498000.0],["2022-04-08",46.48,46.79,44.85,44.98,727900.0],["2022-04-11",43.9,45.29,43.35,44.21,566700.0],["2022-04-12",45.12,46.49,44.25,44.42,529900.0],["2022-04-13",44.76,47.04,44.26,46.32,519000.0],["2022-04-14",46.4,46.81,44.75,44.89,330400.0],["2022-04-18",44.34,46.81,44.21,45.78,406700.0],["2022-04-19",45.85,47.56,45.1,46.96,267700.0],["2022-04-20",47.9,48.5,45.8,46.21,331300.0],["2022-04-21",47.37,48.22,44.1,44.6,328800.0],["2022-04-22",44.2,45.8,43.14,43.41,311900.0],["2022-04-25",42.04,44.4,41.58,43.97,445500.0],["2022-04-26",43.27,43.58,41.7,41.92,389600.0],["2022-04-27",41.27,42.95,41.21,41.74,338500.0],["2022-04-28",43.31,45.28,42.15,44.56,411000.0],["2022-04-29",43.72,45.4,42.64,42.9,276900.0],["2022-05-02",43.47,44.94,42.63,44.85,377700.0],["2022-05-03",45.0,45.71,44.0,45.04,450500.0],["2022-05-04",45.37,47.75,43.51,47.62,492800.0],["2022-05-05",46.43,46.66,43.78,45.2,548500.0],["2022-05-06",40.0,40.47,35.5,38.54,1563300.0],["2022-05-09",37.5,38.2,35.03,35.42,969000.0],["2022-05-10",36.68,38.23,34.75,35.61,533600.0],["2022-05-11",34.99,36.26,32.51,32.65,560900.0],["2022-05-12",32.15,34.16,31.65,33.2,587500.0],["2022-05-13",38.23,40.98,37.45,38.75,2296400.0],["2022-05-16",38.51,39.84,38.01,38.54,936000.0],["2022-05-17",40.51,41.68,39.57,40.58,1152200.0],["2022-05-18",39.45,41.77,39.29,39.91,5137100.0],["2022-05-19",39.1,41.87,39.01,40.32,922000.0],["2022-05-20",41.17,41.69,38.5,40.08,1121300.0],["2022-05-23",39.96,40.32,39.07,39.62,868100.0],["2022-05-24",38.56,38.94,36.89,37.24,601700.0],["2022-05-25",37.06,39.35,37.02,39.01,524100.0],["2022-05-26",38.58,42.83,38.35,42.62,625900.0],["2022-05-27",43.29,46.09,43.0,46.0,658900.0],["2022-05-31",46.0,46.35,43.85,43.93,766700.0],["2022-06-01",44.47,45.43,42.68,43.29,541200.0],["2022-06-02",42.96,45.05,42.96,44.6,347400.0],["2022-06-03",43.17,43.6,42.34,42.69,311100.0],["2022-06-06",44.49,44.53,42.43,42.83,561000.0],["2022-06-07",41.71,43.68,41.12,42.87,436200.0],["2022-06-08",42.32,42.6,40.76,41.09,254200.0],["2022-06-09",40.43,41.07,39.2,39.45,377300.0],["2022-06-10",38.11,39.35,37.26,37.84,349100.0],["2022-06-13",36.0,37.11,35.05,35.41,430100.0],["2022-06-14",36.06,36.4,35.49,36.27,300400.0],["2022-06-15",35.44,36.47,34.51,35.34,515700.0],["2022-06-16",34.38,34.65,31.81,32.5,460600.0],["2022-06-17",33.02,33.53,32.34,33.13,1054200.0],["2022-06-21",34.25,34.7,33.05,33.9,319800.0],["2022-06-22",33.05,33.95,32.72,33.49,277300.0],["2022-06-23",33.62,33.82,32.02,33.15,507700.0],["2022-06-24",33.66,34.67,33.53,34.05,614100.0],["2022-06-27",34.67,35.94,33.7,35.36,368700.0],["2022-06-28",35.78,36.41,34.29,34.34,366700.0],["2022-06-29",33.92,34.0,32.36,33.09,464800.0],["2022-06-30",32.25,33.98,31.89,33.34,463400.0],["2022-07-01",32.49,32.57,29.25,30.12,738400.0],["2022-07-05",28.89,30.67,28.74,30.63,543000.0],["2022-07-06",30.62,30.95,29.84,30.43,296700.0],["2022-07-07",31.26,33.17,31.26,33.08,500500.0],["2022-07-08",32.58,35.14,32.27,34.69,365200.0],["2022-07-11",34.0,34.5,32.96,33.13,287100.0],["2022-07-12",33.35,33.87,32.61,32.92,285400.0],["2022-07-13",32.17,33.56,31.86,33.29,264800.0],["2022-07-14",33.15,34.24,32.7,34.16,237200.0],["2022-07-15",34.82,35.29,33.9,35.12,206400.0],["2022-07-18",35.89,36.5,34.19,34.54,367600.0],["2022-07-19",35.11,37.58,35.11,37.14,314700.0],["2022-07-20",36.7,39.18,36.3,38.95,339600.0],["2022-07-21",39.0,39.6,38.38,39.52,234300.0],["2022-07-22",39.06,39.25,37.28,37.55,213500.0],["2022-07-25",37.37,37.87,36.77,37.53,175600.0],["2022-07-26",37.02,37.7,36.55,36.85,171400.0],["2022-07-27",38.0,40.49,37.58,40.13,250100.0],["2022-07-28",40.3,40.44,38.52,40.4,201300.0],["2022-07-29",40.16,42.32,39.97,42.01,396400.0],["2022-08-01",41.3,42.43,40.84,41.88,250500.0],["2022-08-02",41.49,42.61,40.93,42.02,190200.0],["2022-08-03",42.33,43.71,41.94,43.36,247300.0],["2022-08-04",43.53,43.53,42.43,43.25,300800.0],["2022-08-05",42.5,43.32,41.98,42.62,247000.0],["2022-08-08",42.5,43.21,38.4,38.94,608300.0],["2022-08-09",37.86,38.24,34.23,35.64,597800.0],["2022-08-10",37.58,38.52,36.16,37.81,559300.0],["2022-08-11",42.07,45.89,40.73,40.81,1284400.0],["2022-08-12",41.19,44.59,39.8,43.39,600600.0],["2022-08-15",42.56,44.04,42.31,43.84,369000.0],["2022-08-16",43.73,43.73,42.08,42.95,312700.0],["2022-08-17",41.7,42.14,39.41,40.57,343000.0],["2022-08-18",40.59,42.68,40.54,42.45,269300.0],["2022-08-19",41.44,42.02,40.91,41.84,249500.0],["2022-08-22",40.63,40.83,39.52,39.77,265700.0],["2022-08-23",40.23,41.93,40.23,41.29,250900.0],["2022-08-24",41.32,42.39,41.13,41.89,154800.0],["2022-08-25",41.92,45.07,41.92,44.89,426200.0],["2022-08-26",44.7,44.85,41.73,42.0,359200.0],["2022-08-29",41.37,42.51,40.41,40.45,263800.0],["2022-08-30",40.95,41.23,39.04,39.76,446500.0],["2022-08-31",39.54,39.81,37.55,38.66,609300.0],["2022-09-01",37.36,37.53,34.22,36.01,528800.0],["2022-09-02",36.73,36.73,34.96,36.01,418700.0],["2022-09-06",36.52,36.52,33.74,33.9,349200.0],["2022-09-07",33.8,34.54,32.83,34.23,395600.0],["2022-09-08",33.58,35.1,33.3,35.0,251200.0],["2022-09-09",35.82,36.34,35.44,35.6,257200.0],["2022-09-12",35.89,36.35,35.42,36.31,274200.0],["2022-09-13",34.41,35.0,33.76,33.92,305500.0],["2022-09-14",34.37,34.65,33.65,34.03,377300.0],["2022-09-15",33.73,34.4,32.8,33.35,292600.0],["2022-09-16",32.93,34.14,32.37,33.8,688200.0],["2022-09-19",33.11,34.26,32.68,33.76,330600.0],["2022-09-20",33.18,33.78,33.1,33.46,166300.0],["2022-09-21",33.86,35.46,33.56,34.01,317900.0],["2022-09-22",33.68,33.98,32.05,32.51,261800.0],["2022-09-23",31.61,31.98,30.67,31.17,399000.0],["2022-09-26",30.38,31.82,30.09,30.34,464900.0],["2022-09-27",31.25,32.33,31.23,32.03,387900.0],["2022-09-28",31.46,33.75,31.29,33.5,395100.0],["2022-09-29",32.45,32.6,31.17,32.03,307300.0],["2022-09-30",31.66,32.63,30.73,30.76,401900.0],["2022-10-03",31.29,32.63,30.97,32.06,259300.0],["2022-10-04",33.04,33.66,32.57,33.23,284100.0],["2022-10-05",32.59,33.95,32.11,33.69,135000.0],["2022-10-06",33.21,34.27,32.97,33.54,234000.0],["2022-10-07",32.19,32.52,30.17,30.66,291200.0],["2022-10-10",30.36,30.68,29.0,30.2,238200.0],["2022-10-11",29.78,30.56,28.75,29.63,272000.0],["2022-10-12",29.65,29.85,29.01,29.25,197700.0],["2022-10-13",28.04,30.79,27.38,30.51,294000.0],["2022-10-14",31.0,31.0,29.25,29.38,218000.0],["2022-10-17",30.79,30.81,29.85,30.45,212900.0],["2022-10-18",31.63,32.13,29.62,30.39,175500.0],["2022-10-19",30.01,30.5,29.46,29.91,178500.0],["2022-10-20",29.95,31.55,29.58,30.15,246600.0],["2022-10-21",30.32,32.19,29.9,32.06,221000.0],["2022-10-24",32.06,32.06,30.5,31.32,198800.0],["2022-10-25",31.45,32.82,31.45,32.49,227800.0],["2022-10-26",32.03,34.56,31.5,33.27,276700.0],["2022-10-27",33.33,33.87,31.86,31.99,197700.0],["2022-10-28",32.24,33.88,31.95,33.51,200300.0],["2022-10-31",33.12,33.16,32.15,32.75,219800.0],["2022-11-01",33.73,33.8,32.42,33.05,210300.0],["2022-11-02",33.0,34.0,32.05,32.05,210300.0],["2022-11-03",31.71,32.66,30.81,31.3,342100.0],["2022-11-04",32.73,32.98,29.18,32.65,401200.0],["2022-11-07",32.52,34.01,31.88,33.86,287800.0],["2022-11-08",34.0,34.64,33.34,33.99,277400.0],["2022-11-09",33.13,33.58,32.17,32.45,192700.0],["2022-11-10",34.8,36.57,34.24,36.52,358000.0],["2022-11-11",36.65,37.58,36.41,36.86,266000.0],["2022-11-14",36.46,37.05,35.58,36.55,242500.0],["2022-11-15",38.03,38.82,37.65,37.74,283900.0],["2022-11-16",36.78,37.09,35.73,36.0,210200.0],["2022-11-17",34.67,36.7,34.52,36.55,176800.0],["2022-11-18",37.59,37.59,35.9,36.21,137700.0],["2022-11-21",35.66,36.09,34.5,34.76,144400.0],["2022-11-22",34.66,35.4,34.52,35.36,171600.0],["2022-11-23",35.3,36.69,35.12,35.91,169400.0],["2022-11-25",35.53,35.7,35.21,35.3,76700.0],["2022-11-28",34.77,35.06,33.68,33.73,223100.0],["2022-11-29",34.1,34.1,33.24,33.62,715700.0],["2022-11-30",33.84,35.17,32.89,35.08,324800.0],["2022-12-01",35.43,35.57,34.53,34.99,150700.0],["2022-12-02",34.07,34.72,33.69,34.56,123800.0],["2022-12-05",34.33,34.33,32.77,33.2,231800.0],["2022-12-06",33.22,33.54,31.92,32.3,235700.0],["2022-12-07",31.98,32.54,31.79,32.22,159500.0],["2022-12-08",32.24,32.91,31.84,32.37,154700.0],["2022-12-09",32.06,32.61,31.7,31.91,219800.0],["2022-12-12",31.69,32.4,31.33,32.24,247100.0],["2022-12-13",33.99,34.83,32.04,32.15,406400.0],["2022-12-14",32.06,32.58,31.5,31.9,227200.0],["2022-12-15",30.97,31.2,30.31,30.45,221900.0],["2022-12-16",30.07,30.45,29.85,30.3,728600.0],["2022-12-19",30.26,30.57,28.91,29.19,299500.0],["2022-12-20",28.9,29.34,28.59,28.75,182400.0],["2022-12-21",29.07,30.3,29.01,30.08,202600.0],["2022-12-22",29.38,29.38,28.04,28.79,227200.0],["2022-12-23",28.51,28.88,28.17,28.73,134900.0],["2022-12-27",28.57,29.06,28.08,28.74,175200.0],["2022-12-28",28.53,28.89,27.75,27.82,205900.0],["2022-12-29",28.36,29.2,28.32,29.03,164300.0],["2022-12-30",28.3,28.8,27.91,28.57,236500.0],["2023-01-03",29.33,29.91,29.07,29.32,253000.0],["2023-01-04",29.9,30.85,28.86,29.04,191400.0],["2023-01-05",28.77,28.94,28.18,28.21,128600.0],["2023-01-06",28.75,29.66,28.04,29.44,149600.0],["2023-01-09",30.0,30.62,29.53,29.61,251800.0],["2023-01-10",29.6,30.36,29.28,30.2,205200.0],["2023-01-11",30.2,30.32,29.47,30.19,166600.0],["2023-01-12",30.65,31.5,30.04,31.04,242100.0],["2023-01-13",30.68,31.42,30.06,31.39,234800.0],["2023-01-17",31.49,31.92,31.42,31.43,186400.0],["2023-01-18",31.9,32.76,31.34,31.43,131200.0],["2023-01-19",30.99,31.05,30.28,30.49,156200.0],["2023-01-20",30.98,31.39,30.54,31.34,151200.0],["2023-01-23",31.58,33.6,31.56,33.35,270400.0],["2023-01-24",32.96,33.43,32.03,32.38,259700.0],["2023-01-25",31.88,33.08,31.39,33.04,143800.0],["2023-01-26",33.45,33.76,32.49,33.32,122800.0],["2023-01-27",32.85,34.11,32.85,33.87,166500.0],["2023-01-30",33.26,33.26,32.07,32.22,137800.0],["2023-01-31",32.33,33.17,32.24,32.96,201400.0],["2023-02-01",33.23,35.61,33.23,35.17,299600.0],["2023-02-02",35.97,38.67,35.9,38.18,500500.0],["2023-02-03",37.4,38.87,36.81,37.19,345500.0],["2023-02-06",36.6,37.41,35.61,36.06,507900.0],["2023-02-07",30.6,31.61,29.58,31.46,1421100.0],["2023-02-08",31.01,31.77,30.01,30.23,462000.0],["2023-02-09",30.74,31.69,30.19,30.39,349300.0],["2023-02-10",29.84,30.12,29.25,29.65,273600.0],["2023-02-13",29.73,29.97,29.26,29.9,269800.0],["2023-02-14",29.51,30.6,29.3,30.39,273600.0],["2023-02-15",30.0,30.6,29.85,30.53,150400.0],["2023-02-16",29.86,30.12,29.0,29.02,231400.0],["2023-02-17",29.0,29.05,28.16,28.68,260200.0],["2023-02-21",28.01,28.44,27.05,27.05,295600.0],["2023-02-22",26.91,27.29,26.42,26.73,276000.0],["2023-02-23",27.54,27.79,26.37,26.97,233400.0],["2023-02-24",26.24,27.33,26.02,27.12,227500.0],["2023-02-27",27.62,27.62,26.7,26.9,189100.0],["2023-02-28",26.77,27.09,26.5,26.71,272000.0],["2023-03-01",26.8,27.46,26.47,26.62,213600.0],["2023-03-02",26.11,26.53,25.74,26.29,240000.0],["2023-03-03",26.47,26.8,26.13,26.72,197900.0],["2023-03-06",26.83,26.88,25.74,25.92,230700.0],["2023-03-07",25.84,26.16,25.53,25.84,188000.0],["2023-03-08",26.01,26.82,25.86,26.77,185300.0],["2023-03-09",26.77,27.15,26.08,26.1,166400.0],["2023-03-10",26.18,26.18,24.8,24.97,351600.0],["2023-03-13",24.1,25.46,24.05,25.13,329400.0],["2023-03-14",25.92,26.46,25.29,25.93,251200.0],["2023-03-15",25.2,25.6,24.78,25.45,246800.0],["2023-03-16",25.07,25.97,24.84,25.73,191800.0],["2023-03-17",25.65,25.95,24.94,24.98,689500.0],["2023-03-20",25.08,25.79,24.8,25.68,273200.0],["2023-03-21",26.14,26.86,25.69,26.12,198500.0],["2023-03-22",26.12,27.01,25.69,25.71,210200.0],["2023-03-23",26.09,26.96,25.81,26.15,161300.0],["2023-03-24",25.8,25.97,25.4,25.87,166100.0],["2023-03-27",26.17,26.17,25.4,25.72,164800.0],["2023-03-28",25.64,25.72,25.0,25.62,193300.0],["2023-03-29",26.17,26.71,25.73,26.54,215700.0],["2023-03-30",26.85,27.04,26.47,26.72,137200.0],["2023-03-31",26.72,27.26,26.6,26.95,176100.0],["2023-04-03",26.9,27.08,26.07,26.69,155400.0],["2023-04-04",26.84,26.84,25.46,25.58,179700.0],["2023-04-05",25.32,25.37,25.0,25.29,179800.0],["2023-04-06",25.11,25.55,24.87,25.16,149400.0],["2023-04-10",25.07,25.84,24.93,25.76,102500.0],["2023-04-11",26.05,26.42,25.75,25.97,103200.0],["2023-04-12",26.37,26.37,25.12,25.18,108100.0],["2023-04-13",25.25,25.73,25.0,25.6,145800.0],["2023-04-14",25.66,25.93,25.2,25.55,147800.0],["2023-04-17",25.35,26.08,25.17,26.04,156000.0],["2023-04-18",26.22,26.4,25.37,25.76,147400.0],["2023-04-19",25.15,25.19,24.58,24.8,254900.0],["2023-04-20",24.45,25.21,24.42,24.83,187500.0],["2023-04-21",24.69,24.82,24.34,24.76,159500.0],["2023-04-24",24.67,25.05,24.48,24.86,174100.0],["2023-04-25",24.71,24.72,23.32,23.38,200300.0],["2023-04-26",23.83,23.93,23.26,23.56,154600.0],["2023-04-27",23.56,23.59,22.63,23.51,224200.0],["2023-04-28",23.55,23.99,23.24,23.88,169100.0],["2023-05-01",23.83,24.59,23.83,24.42,220300.0],["2023-05-02",24.39,24.88,23.94,23.98,277300.0],["2023-05-03",23.9,24.6,23.77,24.19,205000.0],["2023-05-04",24.04,24.24,23.05,23.36,261600.0],["2023-05-05",22.63,24.18,20.64,24.1,445000.0],["2023-05-08",24.04,24.59,23.64,24.0,237300.0],["2023-05-09",23.66,23.88,23.03,23.45,186900.0],["2023-05-10",23.97,24.27,23.79,24.08,184500.0],["2023-05-11",23.86,24.05,23.42,24.02,153600.0],["2023-05-12",24.16,24.46,23.65,24.07,184800.0],["2023-05-15",24.15,24.64,23.91,24.49,225600.0],["2023-05-16",24.4,24.81,24.15,24.67,127000.0],["2023-05-17",24.82,26.2,24.58,25.87,248800.0],["2023-05-18",26.02,26.92,25.96,26.84,192500.0],["2023-05-19",27.0,27.2,26.54,27.15,175900.0],["2023-05-22",26.98,27.76,26.76,27.66,209800.0],["2023-05-23",27.56,27.8,27.23,27.25,138900.0],["2023-05-24",26.75,26.82,26.02,26.47,145600.0],["2023-05-25",26.99,27.56,26.48,27.32,240800.0],["2023-05-26",27.45,28.99,27.45,28.72,285600.0],["2023-05-30",29.18,29.24,27.79,28.01,223900.0],["2023-05-31",27.53,28.07,27.27,27.69,617100.0],["2023-06-01",27.7,28.25,27.3,27.88,149300.0],["2023-06-02",28.37,28.78,28.0,28.66,216800.0],["2023-06-05",28.32,28.32,27.2,27.37,186000.0],["2023-06-06",27.12,28.68,27.12,28.36,162400.0],["2023-06-07",28.64,29.98,28.64,29.42,222700.0],["2023-06-08",29.56,29.76,29.05,29.51,143700.0],["2023-06-09",29.73,29.93,28.99,29.1,179800.0],["2023-06-12",29.25,29.95,29.19,29.64,195700.0],["2023-06-13",30.25,30.26,29.26,29.69,297000.0],["2023-06-14",29.69,29.78,28.59,28.79,286900.0],["2023-06-15",28.51,29.14,28.28,29.13,283700.0],["2023-06-16",29.48,29.48,28.6,29.33,981700.0],["2023-06-20",29.29,31.48,29.19,31.38,432800.0],["2023-06-21",31.31,31.84,30.51,30.61,237700.0],["2023-06-22",30.4,30.91,30.21,30.87,134800.0],["2023-06-23",30.13,30.41,29.7,29.91,826700.0],["2023-06-26",29.93,31.8,29.93,31.22,300000.0],["2023-06-27",31.15,31.7,29.98,31.66,276900.0],["2023-06-28",31.29,32.17,31.06,32.0,152400.0],["2023-06-29",32.23,32.53,31.78,32.48,140200.0],["2023-06-30",32.8,33.02,32.52,32.8,148200.0],["2023-07-03",32.8,33.15,32.06,32.87,93700.0],["2023-07-05",32.59,32.69,31.85,31.88,138400.0],["2023-07-06",31.33,31.64,30.98,31.37,138400.0],["2023-07-07",31.49,31.99,31.35,31.43,198600.0],["2023-07-10",31.46,31.97,31.01,31.52,149100.0],["2023-07-11",31.61,31.85,31.1,31.75,193900.0],["2023-07-12",32.23,32.36,31.91,32.18,142200.0],["2023-07-13",32.24,32.72,32.0,32.6,135700.0],["2023-07-14",32.46,32.72,31.88,32.02,136400.0],["2023-07-17",32.04,32.99,31.92,32.75,145200.0],["2023-07-18",32.63,32.95,32.36,32.44,170000.0],["2023-07-19",32.4,32.63,32.23,32.54,122200.0],["2023-07-20",32.17,32.17,30.79,31.27,162500.0],["2023-07-21",31.7,31.74,30.88,31.28,208200.0],["2023-07-24",31.21,31.45,30.75,30.81,99700.0],["2023-07-25",30.8,31.61,30.8,31.01,165400.0],["2023-07-26",30.75,31.01,30.23,30.45,115200.0],["2023-07-27",30.97,31.37,30.7,30.88,110700.0],["2023-07-28",31.38,32.11,31.24,31.45,103700.0],["2023-07-31",31.57,32.93,31.57,32.88,202800.0],["2023-08-01",32.54,32.78,32.25,32.73,143100.0],["2023-08-02",32.29,32.55,32.04,32.38,159400.0],["2023-08-03",31.93,33.16,31.9,32.47,170200.0],["2023-08-04",32.3,33.64,32.24,33.26,253600.0],["2023-08-07",33.44,33.73,32.83,33.5,186300.0],["2023-08-08",33.0,33.74,32.85,33.56,178300.0],["2023-08-09",33.3,33.3,31.52,31.82,277500.0],["2023-08-10",34.12,35.4,33.39,34.3,397200.0],["2023-08-11",34.08,34.34,32.17,32.47,233000.0],["2023-08-14",32.37,33.07,32.11,32.8,169000.0],["2023-08-15",32.77,32.88,32.29,32.33,110000.0],["2023-08-16",32.17,32.26,31.51,31.71,157800.0],["2023-08-17",31.67,31.75,30.53,30.57,168200.0],["2023-08-18",30.53,31.23,30.27,30.99,155000.0],["2023-08-21",30.98,31.54,30.62,31.22,127100.0],["2023-08-22",31.53,31.61,30.28,30.73,156300.0],["2023-08-23",30.63,31.24,30.47,31.06,112100.0],["2023-08-24",31.23,31.23,30.18,30.22,119300.0],["2023-08-25",30.24,30.39,29.78,30.14,75100.0],["2023-08-28",30.3,30.67,29.91,30.02,88200.0],["2023-08-29",29.91,31.28,29.9,31.08,102200.0],["2023-08-30",30.91,31.65,30.63,31.18,122100.0],["2023-08-31",31.18,31.7,31.18,31.55,186500.0],["2023-09-01",31.01,31.92,31.01,31.71,151800.0],["2023-09-05",31.34,31.57,30.84,31.41,111100.0],["2023-09-06",31.43,31.86,31.17,31.39,98700.0],["2023-09-07",30.8,30.91,28.82,29.21,296100.0],["2023-09-08",29.23,29.68,28.89,29.39,147500.0],["2023-09-11",29.58,29.65,28.9,29.08,105900.0],["2023-09-12",28.9,29.54,28.81,29.12,136500.0],["2023-09-13",29.25,29.71,28.82,29.12,124700.0],["2023-09-14",29.52,30.14,29.28,30.03,189900.0],["2023-09-15",29.96,29.96,29.44,29.52,371200.0],["2023-09-18",29.34,29.77,29.25,29.48,90400.0],["2023-09-19",29.19,29.61,28.91,29.28,103700.0],["2023-09-20",29.35,29.5,28.57,28.57,72900.0],["2023-09-21",28.25,28.84,28.05,28.58,122200.0],["2023-09-22",28.85,29.72,28.85,29.63,131100.0],["2023-09-25",29.34,30.14,29.06,29.44,125800.0],["2023-09-26",29.11,29.32,28.4,28.41,135600.0],["2023-09-27",28.7,29.15,28.44,28.79,87900.0],["2023-09-28",28.79,29.86,28.79,29.68,172400.0],["2023-09-29",29.93,30.21,29.57,29.84,149200.0],["2023-10-02",29.87,30.49,29.45,29.69,128900.0],["2023-10-03",29.56,29.85,29.06,29.18,62900.0],["2023-10-04",29.28,29.47,28.95,29.03,70200.0],["2023-10-05",29.13,29.13,28.47,28.99,131900.0],["2023-10-06",28.93,29.6,28.68,29.47,65800.0],["2023-10-09",29.0,29.26,28.67,29.03,95200.0],["2023-10-10",29.17,29.97,29.02,29.59,68900.0],["2023-10-11",29.61,29.86,29.41,29.82,64000.0],["2023-10-12",29.66,29.79,29.16,29.35,86100.0],["2023-10-13",29.21,29.52,27.13,27.37,144100.0],["2023-10-16",27.37,28.2,27.16,28.16,172400.0],["2023-10-17",27.76,28.66,27.23,28.24,152600.0],["2023-10-18",27.69,27.86,26.88,26.93,116700.0],["2023-10-19",27.26,28.14,26.66,26.73,219600.0],["2023-10-20",26.86,27.14,25.93,26.11,206000.0],["2023-10-23",25.91,26.0,25.26,25.42,153400.0],["2023-10-24",25.57,25.92,25.36,25.85,109200.0],["2023-10-25",25.46,25.46,24.79,25.02,114800.0],["2023-10-26",25.04,25.28,24.57,24.71,174500.0],["2023-10-27",24.83,24.83,23.84,24.01,256200.0],["2023-10-30",24.12,24.12,22.73,23.47,216400.0],["2023-10-31",23.51,23.95,23.23,23.72,97900.0],["2023-11-01",23.64,23.77,23.03,23.76,103300.0],["2023-11-02",24.34,24.91,24.07,24.85,98700.0],["2023-11-03",25.23,26.09,25.23,25.81,98800.0],["2023-11-06",25.87,25.87,25.11,25.44,110800.0],["2023-11-07",24.79,24.79,21.25,21.53,394300.0],["2023-11-08",21.48,21.78,20.86,21.21,165400.0],["2023-11-09",21.53,21.83,20.41,20.45,178000.0],["2023-11-10",20.56,21.23,20.03,20.98,185500.0],["2023-11-13",20.85,21.02,20.64,20.95,126900.0],["2023-11-14",21.63,22.78,21.6,22.7,203100.0],["2023-11-15",22.63,23.25,22.44,22.53,109700.0],["2023-11-16",22.38,22.38,21.85,22.06,103200.0],["2023-11-17",22.34,22.46,21.93,22.42,123600.0],["2023-11-20",22.53,22.84,22.25,22.48,103100.0],["2023-11-21",22.2,22.2,21.71,21.81,104800.0],["2023-11-22",22.08,22.4,21.76,21.99,75800.0],["2023-11-24",21.81,22.26,21.81,22.2,38800.0],["2023-11-27",22.2,22.28,21.58,21.63,204300.0],["2023-11-28",21.63,21.81,21.21,21.5,107900.0],["2023-11-29",21.88,22.67,21.66,21.87,191100.0],["2023-11-30",22.0,22.0,21.27,21.39,122900.0],["2023-12-01",21.3,21.99,21.08,21.74,96200.0],["2023-12-04",21.7,22.25,21.58,22.23,106500.0],["2023-12-05",22.07,22.33,21.62,21.68,93100.0],["2023-12-06",21.99,22.5,21.83,21.95,94000.0],["2023-12-07",22.17,22.7,21.92,22.61,127400.0],["2023-12-08",22.47,23.08,22.37,22.72,140700.0],["2023-12-11",22.7,23.19,22.7,23.02,116500.0],["2023-12-12",23.03,23.63,22.88,23.46,157900.0],["2023-12-13",23.26,24.44,23.08,24.4,151000.0],["2023-12-14",24.79,25.58,24.79,25.42,197500.0],["2023-12-15",25.8,25.86,24.82,24.87,913800.0],["2023-12-18",25.15,25.15,24.59,24.75,149800.0],["2023-12-19",24.83,25.43,24.72,25.16,114000.0],["2023-12-20",25.05,26.5,24.87,25.08,273900.0],["2023-12-21",25.53,26.01,25.34,25.65,95700.0],["2023-12-22",25.93,26.3,25.58,25.77,85300.0],["2023-12-26",25.78,26.62,25.78,26.45,91700.0],["2023-12-27",26.57,26.8,26.32,26.5,92700.0],["2023-12-28",26.39,26.73,26.05,26.55,133200.0],["2023-12-29",26.43,26.82,25.89,26.06,195100.0],["2024-01-02",26.66,28.6,26.39,27.38,333100.0],["2024-01-03",26.99,28.38,26.52,28.21,329400.0],["2024-01-04",28.19,28.21,26.62,26.67,224800.0],["2024-01-05",26.62,27.46,26.05,26.31,202900.0],["2024-01-08",26.31,27.06,26.23,26.74,128200.0],["2024-01-09",26.16,26.69,25.86,26.48,167100.0],["2024-01-10",26.37,26.39,25.56,26.12,163200.0],["2024-01-11",26.39,26.71,26.17,26.54,134500.0],["2024-01-12",26.79,26.87,26.4,26.43,93600.0],["2024-01-16",26.16,26.34,25.94,26.16,124600.0],["2024-01-17",25.64,26.33,25.45,26.25,174500.0],["2024-01-18",26.68,27.31,26.45,27.23,110700.0],["2024-01-19",27.34,27.62,26.61,27.54,117700.0],["2024-01-22",28.0,28.5,27.79,28.17,176700.0],["2024-01-23",28.58,28.79,28.32,28.71,108500.0],["2024-01-24",29.11,29.11,27.83,28.1,130900.0],["2024-01-25",28.49,28.49,27.46,27.97,149600.0],["2024-01-26",27.95,27.95,26.48,26.8,125700.0],["2024-01-29",26.7,27.58,26.38,27.57,170100.0],["2024-01-30",27.31,27.74,26.42,26.42,77900.0],["2024-01-31",26.16,26.8,25.62,25.66,117900.0],["2024-02-01",25.81,25.95,25.48,25.89,114700.0],["2024-02-02",25.53,25.82,25.22,25.23,93400.0],["2024-02-05",25.07,26.18,24.83,26.07,166800.0],["2024-02-06",25.9,25.97,25.31,25.74,155600.0],["2024-02-07",23.55,24.42,21.37,23.0,562300.0],["2024-02-08",22.81,23.25,22.25,22.5,250300.0],["2024-02-09",22.54,23.67,22.48,23.47,202500.0],["2024-02-12",23.6,24.02,23.52,23.65,175000.0],["2024-02-13",22.79,23.1,22.08,22.23,208700.0],["2024-02-14",22.75,23.06,22.41,22.89,167900.0],["2024-02-15",23.29,23.43,22.73,22.97,194300.0],["2024-02-16",22.88,23.0,22.35,22.41,127800.0],["2024-02-20",22.07,22.59,21.79,22.23,181100.0],["2024-02-21",22.2,22.24,21.75,22.11,133800.0],["2024-02-22",22.09,22.23,21.89,22.09,183500.0],["2024-02-23",21.8,22.07,21.59,21.81,158000.0],["2024-02-26",21.81,22.39,21.81,22.19,106000.0],["2024-02-27",22.36,22.68,21.97,22.0,107800.0],["2024-02-28",21.68,22.01,21.61,21.66,115400.0],["2024-02-29",22.15,22.3,21.59,21.9,158000.0],["2024-03-01",22.05,22.96,21.94,22.86,157600.0],["2024-03-04",23.0,23.34,22.53,22.76,107300.0],["2024-03-05",22.54,22.74,22.15,22.29,91800.0],["2024-03-06",22.68,23.25,22.5,22.99,99100.0],["2024-03-07",23.2,25.01,23.2,24.58,135000.0],["2024-03-08",24.9,25.0,23.91,23.94,85200.0],["2024-03-11",23.59,24.01,23.33,23.56,127000.0],["2024-03-12",23.58,23.66,23.08,23.32,100300.0],["2024-03-13",23.05,23.33,22.36,22.47,130900.0],["2024-03-14",22.25,22.47,21.48,21.64,111800.0],["2024-03-15",21.4,21.93,21.4,21.55,271600.0],["2024-03-18",21.61,21.62,20.92,20.92,117800.0],["2024-03-19",20.75,21.09,20.57,20.73,83400.0],["2024-03-20",20.56,21.55,20.36,21.35,132200.0],["2024-03-21",21.59,23.15,21.55,22.22,198800.0],["2024-03-22",22.1,22.22,21.58,21.64,65800.0],["2024-03-25",21.57,21.76,21.43,21.58,59900.0],["2024-03-26",21.71,21.88,21.03,21.03,97000.0],["2024-03-27",21.33,21.89,20.85,21.84,116900.0],["2024-03-28",21.86,22.27,21.78,22.04,99600.0],["2024-04-01",22.0,22.45,21.83,22.07,67000.0],["2024-04-02",21.88,21.88,21.59,21.75,134900.0],["2024-04-03",21.43,22.82,21.39,22.82,105500.0],["2024-04-04",23.18,23.73,22.66,22.8,127300.0],["2024-04-05",22.68,22.76,22.13,22.51,92800.0],["2024-04-08",22.64,23.07,22.5,22.93,73200.0],["2024-04-09",23.08,23.31,22.91,23.18,66100.0],["2024-04-10",22.32,23.22,22.09,22.28,106000.0],["2024-04-11",22.21,22.93,21.99,22.89,82500.0],["2024-04-12",22.52,22.52,21.66,21.72,78700.0],["2024-04-15",22.02,22.07,21.16,21.46,95600.0],["2024-04-16",21.25,21.53,20.98,21.35,61200.0],["2024-04-17",21.5,21.69,20.63,20.66,73800.0],["2024-04-18",20.48,20.48,19.87,20.02,138200.0],["2024-04-19",19.81,20.09,19.38,19.55,162800.0],["2024-04-22",19.8,19.95,19.43,19.79,89900.0],["2024-04-23",19.79,20.41,19.79,20.18,84300.0],["2024-04-24",20.23,21.25,20.23,21.21,132600.0],["2024-04-25",20.98,21.56,20.73,21.51,98900.0],["2024-04-26",21.5,22.28,21.46,22.19,80700.0],["2024-04-29",22.2,22.56,21.89,22.46,82200.0],["2024-04-30",22.27,22.35,21.84,21.87,106000.0],["2024-05-01",21.64,21.77,21.0,21.07,123200.0],["2024-05-02",21.38,21.94,20.97,21.9,78800.0],["2024-05-03",22.58,22.7,22.03,22.36,80000.0],["2024-05-06",22.49,22.67,21.76,22.16,245600.0],["2024-05-07",22.39,23.37,22.27,22.28,173900.0],["2024-05-08",23.0,27.21,22.79,26.93,594900.0],["2024-05-09",26.67,27.17,26.29,27.09,257800.0],["2024-05-10",26.74,27.2,26.55,27.0,227000.0],["2024-05-13",26.97,27.48,26.21,27.19,159800.0],["2024-05-14",27.43,27.69,27.02,27.62,165200.0],["2024-05-15",27.77,27.82,27.02,27.79,182300.0],["2024-05-16",27.57,27.87,27.22,27.25,164300.0],["2024-05-17",27.55,27.55,26.82,27.23,103700.0],["2024-05-20",27.18,27.52,26.56,26.69,128300.0],["2024-05-21",26.45,26.63,26.07,26.58,95100.0],["2024-05-22",26.86,27.77,26.71,27.4,141800.0],["2024-05-23",28.0,28.7,27.0,27.25,216400.0],["2024-05-24",27.46,28.9,27.33,28.34,161300.0],["2024-05-28",28.71,29.96,28.46,29.71,288600.0],["2024-05-29",29.07,29.6,28.88,29.44,136700.0],["2024-05-30",29.69,30.58,29.65,29.79,235500.0],["2024-05-31",29.99,30.39,28.94,29.31,156600.0],["2024-06-03",29.69,29.96,27.99,28.79,209600.0],["2024-06-04",28.74,28.74,27.9,28.4,109600.0],["2024-06-05",28.74,29.83,28.49,29.71,229700.0],["2024-06-06",29.57,29.78,29.0,29.53,114600.0],["2024-06-07",29.22,29.63,28.92,29.15,93500.0],["2024-06-10",28.71,29.54,28.71,29.37,127000.0],["2024-06-11",29.04,29.59,28.7,29.57,179400.0],["2024-06-12",30.0,31.26,29.99,30.67,202900.0],["2024-06-13",30.58,30.6,29.31,29.93,166300.0],["2024-06-14",30.01,30.19,29.68,30.13,144300.0],["2024-06-17",29.72,30.56,29.41,30.52,176300.0],["2024-06-18",30.55,31.4,30.33,31.35,206400.0],["2024-06-20",31.5,36.5,31.04,32.54,1334200.0],["2024-06-21",32.61,32.88,31.56,32.49,815800.0],["2024-06-24",32.56,36.6,32.56,35.88,766500.0],["2024-06-25",35.88,36.65,34.09,36.58,521700.0],["2024-06-26",36.42,37.53,36.25,37.38,522700.0],["2024-06-27",37.52,37.57,34.69,35.77,394500.0],["2024-06-28",37.0,37.88,36.07,37.37,528000.0],["2024-07-01",37.37,38.38,36.6,38.24,312500.0],["2024-07-02",38.11,40.79,38.11,38.42,529700.0],["2024-07-03",38.64,39.48,37.71,37.82,214200.0],["2024-07-05",37.82,38.19,36.69,37.48,381000.0],["2024-07-08",37.48,37.96,37.06,37.43,324600.0],["2024-07-09",37.6,38.24,36.88,38.17,237100.0],["2024-07-10",38.23,38.34,37.06,37.14,225900.0],["2024-07-11",38.81,40.26,38.28,39.62,735500.0],["2024-07-12",40.25,44.08,39.51,42.31,1124600.0],["2024-07-15",42.28,46.73,41.05,45.69,1091100.0],["2024-07-16",46.85,47.25,45.83,47.03,528900.0],["2024-07-17",45.42,46.35,43.88,45.4,711900.0],["2024-07-18",46.54,47.45,44.35,45.35,487300.0],["2024-07-19",44.95,45.19,43.0,43.05,439300.0],["2024-07-22",43.06,43.48,40.4,42.76,723700.0],["2024-07-23",41.8,46.69,41.51,45.87,746200.0],["2024-07-24",45.41,45.86,43.24,43.27,408700.0],["2024-07-25",43.27,44.0,41.01,41.1,557800.0],["2024-07-26",42.78,44.4,41.84,43.53,355700.0],["2024-07-29",44.05,45.75,43.11,43.19,306500.0],["2024-07-30",43.41,43.66,40.18,40.25,375500.0],["2024-07-31",41.17,42.6,40.19,41.4,387100.0],["2024-08-01",41.06,41.42,37.92,38.25,336000.0],["2024-08-02",36.01,37.13,34.38,34.81,466100.0],["2024-08-05",32.37,34.72,31.93,34.26,410000.0],["2024-08-06",34.09,35.52,33.84,34.5,242700.0],["2024-08-07",35.65,35.94,33.44,33.47,301300.0],["2024-08-08",37.0,39.39,34.96,35.0,928400.0],["2024-08-09",34.61,36.25,34.0,36.21,227700.0],["2024-08-12",36.06,36.2,34.48,34.78,207100.0],["2024-08-13",35.48,36.75,35.33,36.06,182500.0],["2024-08-14",36.02,36.25,34.75,35.09,214800.0],["2024-08-15",36.62,37.8,35.98,37.27,212500.0],["2024-08-16",37.07,38.26,37.07,37.37,191900.0],["2024-08-19",36.89,37.12,36.03,36.84,196400.0],["2024-08-20",36.61,36.65,35.34,35.94,301800.0],["2024-08-21",36.4,36.7,35.13,36.03,184000.0],["2024-08-22",36.19,38.97,36.03,36.45,563200.0],["2024-08-23",37.04,38.96,37.04,38.33,234000.0],["2024-08-26",38.25,38.55,37.26,37.92,164700.0],["2024-08-27",37.44,38.42,36.77,37.66,142300.0],["2024-08-28",38.19,42.28,37.5,41.91,1074100.0],["2024-08-29",41.56,43.45,40.64,41.23,392200.0],["2024-08-30",41.52,43.87,41.32,41.81,358100.0],["2024-09-03",40.5,41.02,36.34,36.54,525600.0],["2024-09-04",35.8,37.48,34.34,35.91,1012400.0],["2024-09-05",35.54,35.91,34.27,34.52,269800.0],["2024-09-06",33.95,34.05,32.01,32.1,330200.0],["2024-09-09",32.47,33.5,32.17,32.81,228400.0],["2024-09-10",32.76,32.8,31.73,32.61,211300.0],["2024-09-11",32.71,34.57,31.9,34.39,287500.0],["2024-09-12",34.72,35.55,33.72,35.06,259900.0],["2024-09-13",35.81,37.5,35.72,37.41,247700.0],["2024-09-16",36.84,36.84,35.03,35.49,205500.0],["2024-09-17",36.13,36.69,34.59,34.92,297600.0],["2024-09-18",35.27,36.22,34.26,34.26,210400.0],["2024-09-19",36.01,36.54,35.29,36.08,151200.0],["2024-09-20",35.42,35.95,34.79,34.81,755200.0],["2024-09-23",35.06,35.47,34.07,34.61,189900.0],["2024-09-24",35.15,35.81,34.53,35.06,203700.0],["2024-09-25",35.38,36.61,35.38,35.86,235100.0],["2024-09-26",37.59,38.09,36.03,37.8,244000.0],["2024-09-27",38.36,38.42,36.75,37.32,152100.0],["2024-09-30",36.76,37.87,36.19,37.12,158500.0],["2024-10-01",37.01,37.28,35.0,35.74,187900.0],["2024-10-02",35.4,36.91,35.35,36.44,147000.0],["2024-10-03",36.04,36.82,35.41,35.72,120400.0],["2024-10-04",36.91,37.33,36.04,36.34,125200.0],["2024-10-07",35.85,36.32,35.33,35.77,199000.0],["2024-10-08",35.77,36.17,35.3,35.92,111800.0],["2024-10-09",35.98,36.92,35.19,36.31,170700.0],["2024-10-10",35.29,35.94,34.43,35.9,196100.0],["2024-10-11",35.71,38.62,35.71,38.56,215500.0],["2024-10-14",38.98,39.29,38.08,38.45,130100.0],["2024-10-15",38.11,38.85,36.55,36.74,161100.0],["2024-10-16",37.15,37.82,36.46,37.23,111900.0],["2024-10-17",38.11,38.11,37.17,37.45,123100.0],["2024-10-18",37.55,38.8,37.34,37.84,142900.0],["2024-10-21",37.79,37.79,35.9,36.58,177800.0],["2024-10-22",36.09,36.7,35.94,36.2,111400.0],["2024-10-23",36.16,36.41,35.14,35.43,107900.0],["2024-10-24",35.49,36.08,35.41,35.45,110200.0],["2024-10-25",35.95,37.0,35.8,36.01,171900.0],["2024-10-28",36.03,36.77,35.61,36.22,162200.0],["2024-10-29",35.77,37.06,35.49,36.63,171700.0],["2024-10-30",35.75,36.51,34.89,34.96,125300.0],["2024-10-31",34.58,34.58,32.7,33.04,196700.0],["2024-11-01",33.23,35.78,33.23,34.0,386500.0],["2024-11-04",33.69,35.41,33.08,33.25,427100.0],["2024-11-05",28.52,30.17,26.03,26.77,1001400.0],["2024-11-06",26.78,27.76,26.56,27.34,501600.0],["2024-11-07",27.65,28.18,26.73,27.24,309400.0],["2024-11-08",26.93,27.7,26.03,26.49,376000.0],["2024-11-11",26.5,28.31,26.08,28.12,493500.0],["2024-11-12",27.91,28.6,25.97,26.72,460700.0],["2024-11-13",26.93,28.5,26.93,27.41,617700.0],["2024-11-14",28.43,30.6,28.22,29.85,577700.0],["2024-11-15",30.0,32.24,28.02,28.09,633600.0],["2024-11-18",27.72,30.92,27.63,30.62,474600.0],["2024-11-19",30.48,32.49,30.31,32.17,385800.0],["2024-11-20",31.76,32.02,29.83,30.39,575600.0],["2024-11-21",30.71,41.4,30.56,40.4,1788000.0],["2024-11-22",41.25,42.2,37.11,38.63,1790900.0],["2024-11-25",41.66,45.7,40.3,40.36,1316000.0],["2024-11-26",39.97,41.1,38.7,39.68,963400.0],["2024-11-27",39.32,39.32,34.99,36.05,1248300.0],["2024-11-29",36.67,42.51,36.67,41.47,804400.0],["2024-12-02",42.75,44.9,40.49,41.39,954100.0],["2024-12-03",41.0,47.28,40.51,46.55,2870300.0],["2024-12-04",47.6,51.69,46.92,49.16,1673300.0],["2024-12-05",50.14,53.29,47.04,47.23,1232000.0],["2024-12-06",48.0,49.77,47.04,48.43,664200.0],["2024-12-09",48.43,49.61,46.99,48.69,730900.0],["2024-12-10",48.18,49.89,46.4,46.76,592800.0],["2024-12-11",47.33,50.0,46.93,48.88,656300.0],["2024-12-12",47.38,49.08,47.0,47.18,491100.0],["2024-12-13",48.0,49.61,44.69,45.2,744700.0],["2024-12-16",45.21,45.39,36.0,43.02,2695600.0],["2024-12-17",42.58,42.61,37.91,42.51,1420400.0],["2024-12-18",43.5,46.22,41.52,42.46,1111100.0],["2024-12-19",42.17,43.32,37.5,37.52,905600.0],["2024-12-20",37.13,40.02,36.82,38.31,1175300.0],["2024-12-23",38.4,39.27,37.85,38.98,433700.0],["2024-12-24",39.05,40.26,38.5,39.78,158300.0],["2024-12-26",39.8,41.42,38.68,41.05,346800.0],["2024-12-27",40.65,40.8,38.02,38.36,481700.0],["2024-12-30",37.74,37.74,36.0,36.92,337500.0],["2024-12-31",37.58,38.37,36.77,37.03,513700.0],["2025-01-02",37.79,39.35,35.34,36.54,349800.0],["2025-01-03",36.91,38.76,36.82,38.63,351300.0],["2025-01-06",40.0,41.85,39.45,40.56,526200.0],["2025-01-07",41.05,41.65,38.49,38.58,462400.0],["2025-01-08",38.0,39.06,36.62,38.86,389600.0],["2025-01-10",37.74,38.19,34.88,36.0,776100.0],["2025-01-13",35.0,35.55,33.63,35.26,548800.0],["2025-01-14",36.04,36.69,34.87,35.53,248200.0],["2025-01-15",37.0,38.39,36.6,36.67,389700.0],["2025-01-16",37.1,38.79,36.73,38.31,621800.0],["2025-01-17",39.4,41.67,38.52,41.6,872400.0],["2025-01-21",42.0,42.5,40.38,42.36,565500.0],["2025-01-22",42.6,44.91,41.79,42.11,786000.0],["2025-01-23",41.15,42.21,38.98,39.33,785800.0],["2025-01-24",38.52,41.15,36.62,40.7,902600.0],["2025-01-27",37.94,39.26,34.52,35.22,832300.0],["2025-01-28",36.38,36.93,34.97,35.85,501700.0],["2025-01-29",35.96,36.12,35.08,35.63,365300.0],["2025-01-30",36.56,37.72,36.17,37.42,434500.0],["2025-01-31",37.36,39.36,36.28,38.42,590800.0],["2025-02-03",36.96,39.17,36.54,38.8,530700.0],["2025-02-04",38.67,43.66,38.53,43.15,1091500.0],["2025-02-05",42.3,43.4,40.56,43.33,918700.0],["2025-02-06",38.53,43.52,38.22,41.72,1641400.0],["2025-02-07",42.28,46.65,38.06,39.85,2231900.0],["2025-02-10",41.26,42.0,36.31,37.15,1041500.0],["2025-02-11",36.26,37.27,35.27,35.43,580000.0],["2025-02-12",34.54,35.2,33.65,34.35,609600.0],["2025-02-13",34.5,35.42,33.39,34.55,709000.0],["2025-02-14",34.48,34.97,34.08,34.74,398100.0],["2025-02-18",35.16,37.08,35.0,35.93,461400.0],["2025-02-19",35.85,37.37,35.18,36.64,363100.0],["2025-02-20",36.78,36.97,35.55,36.41,310300.0],["2025-02-21",36.87,36.87,33.9,34.08,417100.0],["2025-02-24",34.1,34.24,31.59,31.63,592700.0],["2025-02-25",31.38,32.25,30.22,31.13,892400.0],["2025-02-26",32.96,34.16,32.26,33.32,773000.0],["2025-02-27",33.54,33.54,30.23,30.25,610900.0],["2025-02-28",30.0,30.99,29.29,30.28,605200.0],["2025-03-03",31.11,31.11,27.46,27.63,777300.0],["2025-03-04",27.14,28.83,26.6,27.95,1473000.0],["2025-03-05",27.78,27.99,26.51,27.52,792600.0],["2025-03-06",26.33,27.31,25.53,26.81,526900.0],["2025-03-07",26.64,28.01,25.77,27.45,462000.0],["2025-03-10",26.32,26.75,25.13,25.38,488800.0],["2025-03-11",25.42,26.86,24.12,25.89,623000.0],["2025-03-12",26.96,27.04,25.54,26.21,393300.0],["2025-03-13",26.43,26.7,25.27,25.68,354500.0],["2025-03-14",26.33,27.55,26.06,26.65,400400.0],["2025-03-17",26.61,27.83,26.3,27.61,348100.0],["2025-03-18",27.09,27.26,26.71,26.85,302800.0],["2025-03-19",26.9,28.4,26.62,27.29,350500.0],["2025-03-20",26.75,27.21,26.49,26.72,203900.0],["2025-03-21",26.08,26.75,25.71,26.29,713500.0],["2025-03-24",27.44,28.09,26.92,26.98,341700.0],["2025-03-25",26.86,28.0,26.48,27.82,347800.0],["2025-03-26",27.72,27.79,26.97,27.49,375100.0],["2025-03-27",27.09,28.06,26.43,26.73,499000.0],["2025-03-28",26.8,27.0,25.62,26.03,408500.0],["2025-03-31",25.0,25.11,23.65,24.86,338600.0],["2025-04-01",24.82,25.46,24.17,24.91,394800.0],["2025-04-02",24.14,26.11,24.14,25.66,281500.0],["2025-04-03",23.5,23.87,20.04,20.17,986500.0],["2025-04-04",18.48,18.65,16.38,18.48,1097700.0],["2025-04-07",17.32,20.28,16.79,19.32,743100.0],["2025-04-08",20.6,20.8,17.32,17.86,689300.0],["2025-04-09",17.8,23.01,17.41,22.84,695300.0],["2025-04-10",21.12,21.5,18.65,19.47,522800.0],["2025-04-11",19.28,19.44,17.8,18.92,445500.0],["2025-04-14",19.68,19.93,18.62,19.39,811600.0],["2025-04-15",19.38,20.31,18.95,19.08,547800.0],["2025-04-16",18.33,18.48,17.16,18.07,568100.0],["2025-04-17",17.93,18.55,17.31,17.34,805000.0],["2025-04-21",16.98,17.33,15.9,16.25,1217800.0],["2025-04-22",16.7,17.09,16.28,16.29,1225500.0],["2025-04-23",17.71,18.35,16.99,17.43,1018100.0],["2025-04-24",17.9,19.8,17.86,19.52,578200.0],["2025-04-25",19.24,19.5,18.47,19.43,400200.0],["2025-04-28",19.26,19.72,18.61,19.04,342700.0],["2025-04-29",18.69,19.62,18.51,19.1,383600.0],["2025-04-30",18.16,18.92,17.9,18.83,315300.0],["2025-05-01",19.56,19.95,19.1,19.41,311700.0],["2025-05-02",19.9,21.13,19.86,20.91,374700.0],["2025-05-05",20.45,20.87,19.86,20.29,321100.0],["2025-05-06",19.73,19.96,19.25,19.75,248800.0],["2025-05-07",19.75,20.16,19.31,20.06,366600.0],["2025-05-08",22.18,22.7,19.94,20.67,602200.0],["2025-05-09",21.0,21.9,20.6,21.76,340200.0],["2025-05-12",23.73,24.86,23.41,23.83,497700.0],["2025-05-13",23.94,24.98,23.94,24.79,380600.0],["2025-05-14",24.94,25.19,23.96,24.35,396000.0],["2025-05-15",23.85,24.04,23.26,23.46,304000.0],["2025-05-16",23.41,23.59,22.91,23.14,269000.0],["2025-05-19",22.47,22.63,21.95,22.61,280300.0],["2025-05-20",22.4,22.75,22.11,22.51,202200.0],["2025-05-21",22.07,22.35,21.1,21.25,255400.0],["2025-05-22",21.19,21.59,20.95,21.11,223700.0],["2025-05-23",20.12,20.81,20.12,20.73,633500.0],["2025-05-27",21.49,21.96,20.94,21.58,384000.0],["2025-05-28",21.38,21.7,20.36,21.53,526100.0],["2025-05-29",22.34,22.51,21.2,21.38,392000.0],["2025-05-30",21.02,21.34,20.27,21.22,450300.0],["2025-06-02",21.19,21.45,20.66,21.35,286700.0],["2025-06-03",21.57,23.18,21.14,22.95,1007300.0],["2025-06-04",23.36,23.83,22.73,23.42,327000.0],["2025-06-05",24.23,24.23,22.66,22.8,259500.0],["2025-06-06",23.08,23.68,22.66,22.97,277400.0],["2025-06-09",23.46,24.63,23.45,24.51,401800.0],["2025-06-10",24.7,25.59,24.45,24.99,314800.0],["2025-06-11",25.4,25.55,24.85,25.08,428100.0],["2025-06-12",24.61,25.09,24.22,24.8,232900.0],["2025-06-13",23.88,24.28,22.65,22.69,388900.0],["2025-06-16",23.32,24.23,22.89,23.68,333300.0],["2025-06-17",23.33,24.29,22.79,23.8,220300.0],["2025-06-18",23.88,24.87,23.83,24.4,224700.0],["2025-06-20",24.7,24.7,23.72,24.12,629700.0],["2025-06-23",23.8,24.45,23.54,24.39,188300.0],["2025-06-24",24.94,25.63,24.69,25.41,281800.0],["2025-06-25",25.58,25.76,24.75,25.37,228300.0],["2025-06-26",25.45,25.97,25.29,25.8,273800.0],["2025-06-27",26.0,26.15,25.14,25.71,471500.0],["2025-06-30",25.92,26.72,25.13,25.66,272200.0],["2025-07-01",25.19,26.93,25.01,26.55,239000.0],["2025-07-02",26.64,27.78,26.64,27.71,225000.0],["2025-07-03",28.22,28.22,27.5,27.8,104400.0],["2025-07-07",27.05,27.66,26.41,26.57,177600.0],["2025-07-08",26.92,28.44,26.92,27.97,235900.0],["2025-07-09",28.0,28.46,27.1,27.61,218100.0],["2025-07-10",27.9,28.9,27.51,28.04,237300.0],["2025-07-11",27.99,28.44,27.26,27.64,289800.0],["2025-07-14",27.21,27.21,25.95,26.79,215900.0],["2025-07-15",28.19,28.94,27.11,27.14,207500.0],["2025-07-16",27.27,27.74,26.45,27.61,201100.0],["2025-07-17",27.55,28.39,27.19,28.18,202300.0],["2025-07-18",28.56,28.93,27.86,28.65,194200.0],["2025-07-21",28.84,30.06,28.84,28.89,267400.0],["2025-07-22",28.71,29.16,27.29,28.26,201800.0],["2025-07-23",28.22,28.63,27.78,28.52,202500.0],["2025-07-24",28.5,28.5,27.34,27.48,174700.0],["2025-07-25",27.47,27.55,26.92,27.29,127600.0],["2025-07-28",27.75,28.42,27.6,28.06,185600.0],["2025-07-29",28.44,28.85,27.1,27.41,146000.0],["2025-07-30",27.88,28.0,26.57,27.01,176200.0],["2025-07-31",26.66,26.69,24.97,25.47,337000.0],["2025-08-01",24.92,25.34,24.01,24.82,297100.0],["2025-08-04",25.28,26.16,24.94,26.13,199700.0],["2025-08-05",26.32,26.57,25.4,26.07,174000.0],["2025-08-06",26.02,26.48,25.32,26.2,199100.0],["2025-08-07",24.21,25.28,20.67,24.69,695800.0],["2025-08-08",24.62,25.83,24.12,25.83,301100.0],["2025-08-11",26.04,26.2,25.13,25.28,260600.0],["2025-08-12",25.83,27.8,25.59,27.3,254400.0],["2025-08-13",27.46,27.94,27.04,27.66,185400.0],["2025-08-14",26.86,27.22,26.47,27.06,169300.0],["2025-08-15",27.01,27.01,26.15,26.5,150100.0],["2025-08-18",26.5,26.92,26.3,26.43,171000.0],["2025-08-19",26.57,26.8,25.96,26.4,176900.0],["2025-08-20",26.32,26.68,25.3,26.28,271800.0],["2025-08-21",25.94,26.74,25.6,26.72,170200.0],["2025-08-22",27.0,28.98,27.0,28.84,215800.0],["2025-08-25",28.84,28.91,27.96,28.09,166300.0],["2025-08-26",28.24,29.19,28.24,29.15,197900.0],["2025-08-27",28.96,29.79,28.95,29.61,172900.0],["2025-08-28",29.76,30.3,29.27,29.92,216400.0],["2025-08-29",29.69,29.77,28.42,28.77,230100.0],["2025-09-02",27.81,28.33,27.49,28.26,197800.0],["2025-09-03",28.26,28.67,27.47,27.79,211700.0],["2025-09-04",27.62,28.17,27.21,27.95,257000.0],["2025-09-05",28.51,28.71,27.65,27.95,303900.0],["2025-09-08",28.1,28.56,27.44,28.56,292000.0],["2025-09-09",28.41,28.41,27.72,27.89,164900.0],["2025-09-10",28.31,29.49,27.68,28.6,213900.0],["2025-09-11",28.71,29.25,28.71,29.16,176300.0],["2025-09-12",29.19,29.21,28.32,28.43,145000.0],["2025-09-15",28.43,29.76,28.17,29.39,242700.0],["2025-09-16",29.41,29.68,28.16,28.49,271900.0],["2025-09-17",28.32,29.27,27.66,28.1,265700.0],["2025-09-18",29.54,29.6,28.79,29.47,258800.0],["2025-09-19",29.55,29.55,28.35,28.62,453500.0],["2025-09-22",28.88,30.91,28.48,30.69,277500.0],["2025-09-23",30.94,31.56,29.67,29.91,189000.0],["2025-09-24",29.78,30.51,29.04,30.13,203000.0],["2025-09-25",29.4,29.43,28.45,28.75,199800.0],["2025-09-26",28.8,28.8,28.03,28.47,168800.0],["2025-09-29",28.79,28.86,27.54,27.71,206600.0],["2025-09-30",27.83,28.16,27.19,27.96,251200.0],["2025-10-01",27.96,27.96,26.89,26.99,320600.0],["2025-10-02",27.49,27.8,26.77,27.39,369700.0],["2025-10-03",27.74,29.06,27.39,28.22,343000.0],["2025-10-06",28.91,29.22,27.91,28.04,218100.0],["2025-10-07",28.38,28.83,26.99,27.08,193900.0],["2025-10-08",27.14,28.35,27.0,27.93,185800.0],["2025-10-09",27.92,28.52,27.07,28.4,174300.0],["2025-10-10",28.37,28.47,25.63,25.66,214600.0],["2025-10-13",27.04,30.0,26.85,29.43,415500.0],["2025-10-14",28.71,31.31,28.52,30.13,384700.0],["2025-10-15",31.07,31.94,30.64,31.24,319000.0],["2025-10-16",31.61,31.9,30.8,30.99,309000.0],["2025-10-17",30.35,31.11,30.0,30.46,269200.0],["2025-10-20",30.76,33.01,30.76,31.95,333300.0],["2025-10-21",31.76,32.07,31.02,31.32,191500.0],["2025-10-22",30.19,31.33,28.1,28.58,277200.0],["2025-10-23",28.61,29.55,28.21,29.32,241600.0],["2025-10-24",30.36,30.93,29.99,30.25,177300.0],["2025-10-27",30.85,31.38,30.39,30.55,153200.0],["2025-10-28",30.48,30.52,29.61,29.74,105700.0],["2025-10-29",30.23,30.31,28.34,28.69,222800.0],["2025-10-30",28.46,28.85,27.8,28.1,175100.0],["2025-10-31",28.05,28.26,27.58,28.06,201000.0],["2025-11-03",28.33,28.83,27.57,28.4,206400.0],["2025-11-04",27.48,27.77,26.2,26.3,170900.0],["2025-11-05",26.53,27.38,26.13,27.1,255800.0],["2025-11-06",20.09,21.95,18.13,19.65,949000.0],["2025-11-07",20.38,20.74,19.46,20.32,671300.0],["2025-11-10",21.18,21.24,19.75,19.92,476900.0],["2025-11-11",19.71,19.71,18.84,18.93,361500.0],["2025-11-12",19.19,19.3,18.66,19.0,935600.0],["2025-11-13",19.73,20.75,18.68,18.84,588900.0],["2025-11-14",18.16,18.91,18.1,18.46,367500.0],["2025-11-17",18.3,18.46,17.34,17.47,444500.0],["2025-11-18",17.15,18.0,17.02,17.8,528000.0],["2025-11-19",17.84,19.03,17.84,18.54,621000.0],["2025-11-20",18.96,19.36,18.09,18.17,527400.0],["2025-11-21",18.07,19.05,17.87,18.64,469600.0],["2025-11-24",18.82,19.89,18.75,19.74,656900.0],["2025-11-25",19.61,20.59,19.5,20.58,406200.0],["2025-11-26",20.6,21.15,20.18,20.26,434000.0],["2025-11-28",20.27,20.59,20.0,20.28,183100.0],["2025-12-01",19.87,20.39,19.87,20.0,307300.0],["2025-12-02",20.41,21.04,20.25,20.65,315500.0],["2025-12-03",20.66,21.83,20.41,21.72,261100.0],["2025-12-04",21.51,21.75,21.21,21.48,251700.0],["2025-12-05",21.7,21.86,21.2,21.24,175900.0],["2025-12-08",21.67,22.02,21.45,21.66,283200.0],["2025-12-09",21.37,21.96,21.21,21.78,220200.0],["2025-12-10",21.8,22.63,21.71,22.22,325000.0],["2025-12-11",21.94,22.15,21.56,21.7,351000.0],["2025-12-12",21.58,21.65,20.02,20.35,350200.0],["2025-12-15",20.56,20.75,19.98,20.09,287000.0],["2025-12-16",19.84,20.45,19.71,20.17,320700.0],["2025-12-17",20.17,20.42,19.82,20.05,445500.0],["2025-12-18",20.64,20.85,19.99,20.1,240000.0],["2025-12-19",20.11,20.55,20.09,20.34,990200.0],["2025-12-22",20.54,21.06,20.2,20.31,297700.0],["2025-12-23",20.19,20.43,20.0,20.13,306000.0],["2025-12-24",20.14,20.33,20.0,20.21,87800.0],["2025-12-26",20.3,20.48,20.06,20.14,225000.0],["2025-12-29",19.84,20.25,19.84,20.11,388600.0],["2025-12-30",20.18,20.2,19.94,19.97,302500.0],["2025-12-31",19.98,20.2,19.74,19.81,312900.0],["2026-01-02",20.39,20.89,20.36,20.66,252800.0],["2026-01-05",21.13,22.17,21.12,21.35,393400.0],["2026-01-06",21.52,22.63,21.36,22.61,332300.0],["2026-01-07",22.4,22.4,21.4,21.98,244900.0],["2026-01-08",21.69,22.16,21.33,21.96,262900.0],["2026-01-09",22.24,22.39,21.58,22.08,165400.0],["2026-01-12",21.77,22.36,21.51,22.22,205800.0],["2026-01-13",22.29,22.56,22.05,22.16,223700.0],["2026-01-14",22.1,22.35,21.86,22.0,300800.0],["2026-01-15",22.43,22.81,22.4,22.49,298300.0],["2026-01-16",22.81,23.35,22.41,22.51,238600.0],["2026-01-20",21.64,22.27,21.37,21.67,300100.0],["2026-01-21",22.13,23.5,22.0,22.97,584700.0],["2026-01-22",23.49,23.75,23.09,23.17,251000.0],["2026-01-23",22.95,23.02,21.8,22.03,197600.0],["2026-01-26",22.03,22.24,21.81,21.94,244300.0],["2026-01-27",22.13,22.75,22.1,22.25,276500.0],["2026-01-28",22.72,23.36,22.33,22.47,477500.0],["2026-01-29",22.45,22.85,21.43,22.5,341800.0],["2026-01-30",22.16,22.79,21.96,22.1,345300.0],["2026-02-02",21.76,23.23,21.76,22.36,711100.0],["2026-02-03",22.59,22.89,21.19,22.27,691800.0],["2026-02-04",22.55,23.39,21.8,22.27,509700.0],["2026-02-05",22.25,22.8,21.46,22.51,606100.0],["2026-02-06",18.01,22.2,17.01,21.36,1374000.0],["2026-02-09",21.12,21.99,20.57,20.98,375700.0],["2026-02-10",21.08,21.15,20.04,20.1,300400.0],["2026-02-11",20.54,21.53,20.54,20.96,368700.0],["2026-02-12",21.15,21.51,20.19,20.67,331300.0],["2026-02-13",20.64,22.85,20.47,22.65,486900.0],["2026-02-17",22.33,23.08,21.67,22.71,461600.0],["2026-02-18",22.85,22.85,21.81,22.35,249600.0],["2026-02-19",21.91,22.31,21.59,22.27,204200.0],["2026-02-20",21.88,22.94,21.69,22.38,217900.0],["2026-02-23",22.29,22.3,21.53,21.84,237900.0],["2026-02-24",22.31,22.7,21.92,22.05,210100.0],["2026-02-25",22.05,22.8,22.01,22.63,187300.0],["2026-02-26",22.65,22.99,21.72,21.94,165700.0],["2026-02-27",21.43,21.43,20.81,21.01,252700.0],["2026-03-02",20.37,21.61,20.37,21.58,185200.0],["2026-03-03",20.59,20.96,20.05,20.49,288100.0],["2026-03-04",20.72,21.0,20.25,20.42,271200.0],["2026-03-05",20.22,20.69,19.95,20.14,237800.0],["2026-03-06",19.31,20.12,19.31,19.86,461900.0],["2026-03-09",19.42,19.94,19.0,19.85,439200.0],["2026-03-10",19.79,20.63,19.77,20.12,373700.0],["2026-03-11",21.45,21.84,20.67,21.6,515500.0],["2026-03-12",21.07,21.45,20.78,21.2,290600.0],["2026-03-13",21.35,21.9,21.19,21.51,271900.0],["2026-03-16",21.92,22.12,21.43,21.43,262300.0],["2026-03-17",21.52,21.89,21.0,21.22,231400.0],["2026-03-18",21.25,21.42,20.86,21.13,230500.0],["2026-03-19",20.5,22.06,20.34,21.63,251100.0],["2026-03-20",21.66,21.74,20.71,20.82,501200.0],["2026-03-23",21.5,22.03,21.35,21.86,262400.0],["2026-03-24",21.46,22.93,21.46,22.66,221200.0],["2026-03-25",23.06,23.71,23.04,23.31,215500.0],["2026-03-26",22.84,23.46,22.47,22.57,208600.0],["2026-03-27",22.23,22.39,21.54,22.05,252300.0],["2026-03-30",22.38,22.53,20.76,20.83,270500.0],["2026-03-31",21.32,22.18,20.78,22.16,278900.0],["2026-04-01",22.43,23.35,22.37,22.84,187200.0],["2026-04-02",22.01,23.19,21.6,22.71,167600.0],["2026-04-06",22.63,23.46,22.6,23.19,246700.0],["2026-04-07",23.15,23.3,22.48,23.07,291200.0],["2026-04-08",24.5,24.87,23.82,24.38,251800.0],["2026-04-09",24.38,25.4,24.38,25.27,210500.0],["2026-04-10",25.55,26.32,25.38,25.98,187100.0],["2026-04-13",26.0,27.49,25.96,27.39,287200.0],["2026-04-14",27.73,32.4,27.51,30.38,1548400.0],["2026-04-15",30.09,31.83,29.15,31.21,872200.0],["2026-04-16",31.0,31.7,30.1,31.21,751900.0],["2026-04-17",32.02,35.7,31.3,33.88,1057600.0],["2026-04-20",35.66,41.84,34.53,39.9,2494500.0],["2026-04-21",39.84,41.7,38.04,39.12,1539300.0],["2026-04-22",41.25,45.22,38.26,40.68,2067500.0],["2026-04-23",40.7,41.98,38.89,39.88,1134800.0],["2026-04-24",43.11,45.97,40.9,44.45,1664100.0],["2026-04-27",44.8,45.43,40.88,42.34,1444700.0],["2026-04-28",38.6,40.2,37.56,39.57,1120100.0],["2026-04-29",40.48,40.99,38.2,40.06,914600.0],["2026-04-30",40.69,43.5,39.5,43.43,715100.0],["2026-05-01",43.69,44.74,41.47,43.08,1720200.0],["2026-05-04",43.19,43.99,41.0,42.18,962000.0],["2026-05-05",42.81,45.42,41.41,43.75,1193100.0],["2026-05-06",44.25,49.97,43.5,49.33,2752200.0],["2026-05-07",39.13,41.2,35.47,37.44,2246100.0],["2026-05-08",37.34,39.28,37.06,37.9,1093400.0],["2026-05-11",38.71,39.8,37.12,38.62,937300.0],["2026-05-12",37.67,37.9,35.0,37.72,1000400.0],["2026-05-13",39.85,43.6,38.73,41.59,1458000.0],["2026-05-14",41.42,41.97,39.98,41.1,594800.0],["2026-05-15",38.74,39.36,37.5,38.87,703000.0],["2026-05-18",40.89,41.69,37.72,38.54,852800.0],["2026-05-19",37.03,39.48,36.35,38.62,605400.0],["2026-05-20",39.4,40.96,38.72,40.6,593300.0],["2026-05-21",40.05,41.27,38.75,39.11,688800.0],["2026-05-22",39.5,42.7,39.14,41.72,931100.0],["2026-05-26",44.98,49.21,44.11,47.89,1806400.0],["2026-05-27",50.83,51.14,46.0,48.86,1572500.0],["2026-05-28",48.47,51.35,44.92,49.34,1122500.0],["2026-05-29",49.45,49.95,44.66,45.35,939400.0],["2026-06-01",43.92,46.66,43.13,43.88,777200.0],["2026-06-02",45.5,53.38,45.5,53.32,1571400.0],["2026-06-03",53.68,54.34,48.0,52.72,1346500.0],["2026-06-04",49.01,52.47,47.38,50.25,868500.0],["2026-06-05",48.1,48.1,41.91,42.01,1107800.0],["2026-06-08",44.9,46.5,43.08,44.2,1030900.0],["2026-06-09",45.69,45.69,37.79,41.03,992900.0],["2026-06-10",40.56,42.3,37.78,38.61,959800.0],["2026-06-11",39.56,43.44,39.25,43.33,644000.0],["2026-06-12",43.91,46.11,43.01,45.21,492900.0],["2026-06-15",48.4,49.09,46.78,47.36,585700.0],["2026-06-16",47.09,49.3,44.91,45.17,720100.0],["2026-06-17",46.5,47.78,43.0,43.15,618100.0],["2026-06-18",45.54,49.13,45.54,48.04,2927900.0],["2026-06-22",50.13,51.36,48.1,49.36,720900.0],["2026-06-23",44.02,47.62,43.83,45.07,644400.0],["2026-06-24",45.22,45.22,40.82,41.98,709000.0],["2026-06-25",46.64,46.82,42.25,45.7,650600.0],["2026-06-26",42.76,44.21,41.7,43.99,1133600.0],["2026-06-29",43.57,45.79,40.64,45.21,691200.0],["2026-06-30",45.63,47.89,45.23,47.33,549700.0],["2026-07-01",45.32,45.38,42.8,43.52,575400.0],["2026-07-02",43.72,44.12,36.73,37.11,781100.0],["2026-07-06",38.3,40.17,38.04,38.24,534711.672568],["2026-07-07",35.11,35.725,33.6,34.77,864118.432031],["2026-07-08",34.73,37.555,34.59,37.37,766434.528321],["2026-07-09",39.71,40.19,37.86,37.98,546373.266535],["2026-07-10",37.33,38.02,36.43,37.56,277795.033116],["2026-07-13",35.72,36.4,34.3,34.69,473375.029162],["2026-07-14",37.05,37.07,34.28,34.81,374967.875538],["2026-07-15",35.31,36.07,32.4,35.35,1357179.463465],["2026-07-16",33.99,34.39,30.47,30.71,1177770.973921],["2026-07-17",29.51,32.195,28.79,31.27,871538.99603],["2026-07-20",31.88,32.075,30.88,31.41,495107.539314],["2026-07-21",33.28,35.11,32.7401,34.99,547494.84918],["2026-07-22",33.92,35.43,33.91,34.75,422171.081947],["2026-07-23",33.76,34.75,33.24,33.81,404077.13974],["2026-07-24",33.37,33.37,30.78,30.85,669115.237336],["2026-07-27",31.33,31.545,28.82,30.82,631899.08829],["2026-07-28",28.93,29.65,27.17,28.85,702724.182617],["2026-07-29",28.76,29.5595,27.01,27.7,849073.000715],["2026-07-30",29.52,31.25,29.1,31.11,463726.262336],["2026-07-31",32.61,33.15,30.78,31.74,349580.219949],["2026-08-03",31.05,32.6892,30.474,31.47,394279.340064],["2026-08-04",33.8,34.305,32.4,33.78,512937.978585],["2026-08-05",33.12,34.14,32.48,32.54,455856.671696],["2026-08-06",32.53,34.635,31.0801,33.33,328039.657201],["2026-08-07",34.4,36.28,34.07,36.08,442361.803181],["2026-08-10",35.9,36.47,34.51,34.73,117725.888172],["2026-08-11",34.97,35.9599,34.45,34.84,281244.10994],["2026-08-12",36.94,36.995,35.76,36.28,909102.258674],["2026-08-13",29.94,34.13,29.4,30.62,1549098.275677],["2026-08-14",30.66,31.46,29.76,30.77,637499.829922]]}