{"t":"APEI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-11-09",30.0,38.36,29.23,35.92,2997200.0],["2007-11-12",34.28,34.5,32.61,33.2,509600.0],["2007-11-13",33.75,35.69,33.0,35.11,177100.0],["2007-11-14",35.5,36.7,34.0,35.05,99500.0],["2007-11-15",34.0,34.91,33.6,34.0,103000.0],["2007-11-16",34.57,34.92,33.5,33.74,165900.0],["2007-11-19",33.5,34.42,33.5,34.05,133400.0],["2007-11-20",34.0,35.69,33.5,35.45,164200.0],["2007-11-21",34.56,35.98,33.56,35.73,33900.0],["2007-11-23",35.97,36.83,35.24,36.49,31800.0],["2007-11-26",37.06,39.31,37.06,38.68,62500.0],["2007-11-27",39.32,40.2,36.84,38.5,109100.0],["2007-11-28",39.46,40.0,37.22,38.75,49900.0],["2007-11-29",38.5,40.65,38.5,40.65,43300.0],["2007-11-30",41.0,44.49,41.0,42.31,96800.0],["2007-12-03",42.79,42.94,42.01,42.6,83900.0],["2007-12-04",42.5,42.66,41.9,42.0,18800.0],["2007-12-05",42.69,43.8,42.53,42.8,51100.0],["2007-12-06",42.8,44.08,42.8,43.28,25300.0],["2007-12-07",43.91,43.99,42.65,42.84,46300.0],["2007-12-10",42.75,43.13,39.25,39.25,77900.0],["2007-12-11",39.0,40.3,38.8,40.0,76800.0],["2007-12-12",40.4,40.8,39.68,40.45,86500.0],["2007-12-13",39.5,41.0,39.25,39.96,49300.0],["2007-12-14",39.6,43.19,39.6,42.98,23100.0],["2007-12-17",43.21,43.21,39.84,40.04,115500.0],["2007-12-18",40.01,40.52,39.94,40.0,34600.0],["2007-12-19",40.5,40.9,40.17,40.62,50800.0],["2007-12-20",39.9,40.24,39.37,39.8,73400.0],["2007-12-21",40.79,42.29,38.66,40.0,418300.0],["2007-12-24",40.0,44.0,39.99,44.0,59500.0],["2007-12-26",42.93,46.98,42.93,46.0,54900.0],["2007-12-27",45.45,45.45,41.37,42.65,42500.0],["2007-12-28",43.06,43.08,40.84,40.89,72200.0],["2007-12-31",40.73,42.16,40.2,41.78,19300.0],["2008-01-02",41.2,41.2,39.05,40.28,65600.0],["2008-01-03",40.19,41.0,39.85,40.4,27600.0],["2008-01-04",39.52,40.42,39.52,40.0,60700.0],["2008-01-07",40.27,40.29,39.51,40.0,18600.0],["2008-01-08",40.8,40.85,39.91,39.92,25500.0],["2008-01-09",40.06,43.64,40.06,42.71,104500.0],["2008-01-10",42.8,43.4,42.64,42.99,10300.0],["2008-01-11",42.28,42.63,40.57,42.03,28200.0],["2008-01-14",42.2,44.44,41.83,43.99,42300.0],["2008-01-15",42.83,42.83,41.95,42.3,46000.0],["2008-01-16",42.25,44.0,41.86,43.92,41400.0],["2008-01-17",44.0,44.0,42.45,42.47,37100.0],["2008-01-18",42.21,42.5,39.85,40.01,77000.0],["2008-01-22",39.9,41.44,36.58,41.44,95300.0],["2008-01-23",40.14,44.94,40.05,44.09,72300.0],["2008-01-24",44.0,44.0,39.97,40.4,97400.0],["2008-01-25",40.8,42.9,37.72,38.83,143900.0],["2008-01-28",38.04,40.59,36.96,39.68,84400.0],["2008-01-29",40.0,41.0,38.16,41.0,30600.0],["2008-01-30",40.62,41.0,39.78,39.78,32200.0],["2008-01-31",39.14,41.07,38.0,39.41,39200.0],["2008-02-01",39.49,40.68,38.0,40.0,23400.0],["2008-02-04",39.54,40.98,39.54,40.53,22900.0],["2008-02-05",39.67,40.84,39.0,39.0,40200.0],["2008-02-06",39.0,39.74,37.75,38.09,31900.0],["2008-02-07",38.0,39.09,37.75,38.14,23800.0],["2008-02-08",38.0,38.95,37.76,37.95,17100.0],["2008-02-11",38.0,39.04,35.57,35.63,44000.0],["2008-02-12",35.26,36.23,35.25,35.69,84600.0],["2008-02-13",36.18,36.44,35.21,36.17,31800.0],["2008-02-14",37.25,37.75,35.9,36.22,947600.0],["2008-02-15",35.9,36.47,35.75,36.0,101500.0],["2008-02-19",36.49,36.49,35.84,35.89,121500.0],["2008-02-20",35.82,35.85,33.73,35.45,224700.0],["2008-02-21",35.77,35.99,34.37,35.31,47600.0],["2008-02-22",33.78,35.58,33.49,35.21,126500.0],["2008-02-25",35.21,35.21,33.5,34.0,98700.0],["2008-02-26",34.74,34.99,33.55,34.43,110000.0],["2008-02-27",34.02,35.57,33.5,35.5,97700.0],["2008-02-28",35.0,35.43,34.55,34.93,85400.0],["2008-02-29",34.81,35.0,33.33,33.33,119600.0],["2008-03-03",33.45,33.99,29.33,31.47,164000.0],["2008-03-04",31.0,33.62,31.0,33.12,107100.0],["2008-03-05",31.72,33.44,30.31,30.9,274100.0],["2008-03-06",30.52,30.9,28.0,29.5,297200.0],["2008-03-07",30.96,31.45,29.44,29.49,173400.0],["2008-03-10",29.99,31.43,29.33,29.99,117500.0],["2008-03-11",30.66,31.31,29.43,30.39,129400.0],["2008-03-12",29.29,29.44,28.17,29.2,372100.0],["2008-03-13",28.35,31.39,28.18,30.84,144500.0],["2008-03-14",31.3,31.6,29.21,29.49,477900.0],["2008-03-17",29.0,29.29,27.59,28.37,183500.0],["2008-03-18",28.65,29.6,28.59,29.02,309700.0],["2008-03-19",29.5,29.5,27.56,28.0,165500.0],["2008-03-20",27.8,28.68,27.72,28.39,184800.0],["2008-03-24",29.03,32.16,28.94,32.12,369700.0],["2008-03-25",31.69,32.53,30.76,31.2,111600.0],["2008-03-26",31.25,32.05,31.15,31.47,73300.0],["2008-03-27",31.65,31.85,30.18,30.29,112800.0],["2008-03-28",30.14,30.22,28.57,29.74,170300.0],["2008-03-31",30.0,30.99,29.37,30.37,101400.0],["2008-04-01",31.01,31.8,30.2,31.55,204600.0],["2008-04-02",31.79,32.37,31.67,32.03,115900.0],["2008-04-03",31.87,32.45,31.62,32.42,65000.0],["2008-04-04",32.5,33.94,32.09,33.49,68800.0],["2008-04-07",33.79,34.15,33.12,33.18,60700.0],["2008-04-08",32.55,34.34,32.55,33.51,67500.0],["2008-04-09",33.48,34.55,33.36,34.26,94700.0],["2008-04-10",34.46,34.97,34.33,34.71,71700.0],["2008-04-11",34.55,34.55,32.61,32.93,114200.0],["2008-04-14",32.59,33.02,31.51,32.61,101900.0],["2008-04-15",32.5,34.04,32.18,33.56,137300.0],["2008-04-16",33.65,33.65,32.68,33.39,48800.0],["2008-04-17",33.43,33.43,31.37,32.36,58100.0],["2008-04-18",32.94,33.17,31.57,33.09,40400.0],["2008-04-21",33.0,33.0,30.25,31.5,160200.0],["2008-04-22",31.06,31.47,29.83,30.71,101700.0],["2008-04-23",30.89,30.89,29.51,29.99,124700.0],["2008-04-24",30.0,30.96,29.78,30.8,120800.0],["2008-04-25",30.86,31.14,30.48,30.69,112300.0],["2008-04-28",30.75,31.76,30.28,30.98,49800.0],["2008-04-29",30.65,31.07,29.94,30.38,37800.0],["2008-04-30",30.65,33.81,30.65,32.21,105600.0],["2008-05-01",32.25,33.0,32.02,32.91,84600.0],["2008-05-02",33.45,35.5,33.45,33.8,211300.0],["2008-05-05",33.64,34.9,33.1,34.86,89600.0],["2008-05-06",34.79,35.87,34.61,35.56,116800.0],["2008-05-07",35.64,35.64,34.46,34.64,73500.0],["2008-05-08",34.91,35.27,34.09,34.81,43100.0],["2008-05-09",34.57,36.19,34.38,35.87,95600.0],["2008-05-12",35.86,37.65,35.86,36.94,131900.0],["2008-05-13",37.47,37.81,36.91,37.5,102800.0],["2008-05-14",37.48,38.76,37.24,37.9,95400.0],["2008-05-15",37.74,38.22,36.76,38.1,150700.0],["2008-05-16",38.0,38.39,36.97,37.69,107300.0],["2008-05-19",37.53,38.08,36.57,37.72,83800.0],["2008-05-20",37.57,37.57,33.88,36.46,188500.0],["2008-05-21",36.09,36.09,34.58,35.05,101100.0],["2008-05-22",35.19,36.55,34.98,35.72,105800.0],["2008-05-23",35.62,36.17,34.61,35.68,51900.0],["2008-05-27",35.79,37.95,35.79,37.34,152200.0],["2008-05-28",37.75,39.69,37.75,39.66,144600.0],["2008-05-29",39.68,39.81,38.55,39.35,296000.0],["2008-05-30",39.32,39.34,37.09,37.09,123900.0],["2008-06-02",37.05,37.95,35.0,36.44,71100.0],["2008-06-03",36.85,36.85,35.37,35.7,50600.0],["2008-06-04",35.26,36.43,35.25,35.66,69400.0],["2008-06-05",35.85,37.71,35.36,37.5,59600.0],["2008-06-06",36.97,37.5,36.13,36.49,38800.0],["2008-06-09",36.34,36.34,33.89,34.63,72700.0],["2008-06-10",33.98,35.43,33.91,35.11,30300.0],["2008-06-11",34.9,35.29,34.11,35.04,62100.0],["2008-06-12",35.45,37.75,35.22,37.3,152800.0],["2008-06-13",37.71,38.56,36.71,38.08,68700.0],["2008-06-16",38.02,38.91,36.7,38.66,49400.0],["2008-06-17",38.88,39.42,37.32,39.41,122900.0],["2008-06-18",39.01,41.36,38.47,40.52,183100.0],["2008-06-19",40.5,40.5,39.86,40.07,83000.0],["2008-06-20",39.85,40.73,39.6,40.03,85800.0],["2008-06-23",40.32,40.59,39.42,39.5,64000.0],["2008-06-24",39.3,40.68,37.3,38.84,141700.0],["2008-06-25",39.0,40.5,38.75,39.95,98800.0],["2008-06-26",39.38,39.9,38.39,38.5,84100.0],["2008-06-27",38.27,38.63,37.75,38.56,824400.0],["2008-06-30",38.5,40.86,38.07,39.04,199000.0],["2008-07-01",38.77,40.8,38.27,40.49,127400.0],["2008-07-02",40.65,42.0,39.25,40.69,158900.0],["2008-07-03",40.74,42.05,40.0,41.98,68700.0],["2008-07-07",42.12,42.23,40.11,40.32,117900.0],["2008-07-08",40.48,41.72,37.63,40.11,115800.0],["2008-07-09",40.2,41.75,38.13,39.08,81200.0],["2008-07-10",38.95,41.5,38.95,41.46,54400.0],["2008-07-11",40.01,42.39,37.95,38.22,161100.0],["2008-07-14",38.38,39.15,34.53,37.0,189400.0],["2008-07-15",36.87,37.27,35.5,36.55,144400.0],["2008-07-16",36.92,39.22,36.22,38.48,224000.0],["2008-07-17",38.62,42.97,38.6,41.85,243300.0],["2008-07-18",41.9,42.99,39.14,39.89,120300.0],["2008-07-21",40.2,40.54,38.7,40.07,94900.0],["2008-07-22",39.59,42.19,39.36,42.04,168800.0],["2008-07-23",42.29,43.34,41.53,41.87,128400.0],["2008-07-24",42.21,42.79,41.22,41.61,88800.0],["2008-07-25",42.0,44.15,41.36,43.74,165200.0],["2008-07-28",44.26,44.83,41.2,43.05,99300.0],["2008-07-29",43.05,44.93,42.91,44.52,190600.0],["2008-07-30",44.8,46.23,44.31,45.11,402500.0],["2008-07-31",44.73,46.24,44.73,45.43,217200.0],["2008-08-01",46.36,48.11,45.25,46.08,290700.0],["2008-08-04",46.89,47.94,42.22,42.64,372800.0],["2008-08-05",42.01,45.54,41.56,44.54,281300.0],["2008-08-06",44.5,45.0,43.64,44.48,135600.0],["2008-08-07",43.91,46.0,43.03,44.75,119200.0],["2008-08-08",44.61,47.49,43.65,46.88,284100.0],["2008-08-11",46.07,46.68,44.02,45.5,233100.0],["2008-08-12",44.11,45.93,42.72,44.05,172100.0],["2008-08-13",46.3,46.45,43.67,43.85,459000.0],["2008-08-14",44.59,45.48,44.51,45.35,332200.0],["2008-08-15",45.83,49.25,45.57,49.09,511100.0],["2008-08-18",49.64,50.05,48.19,48.73,213000.0],["2008-08-19",48.23,49.42,45.71,46.83,228900.0],["2008-08-20",46.54,47.31,45.06,46.31,102300.0],["2008-08-21",45.05,46.6,45.05,45.98,57400.0],["2008-08-22",45.27,45.31,43.1,44.38,313300.0],["2008-08-25",44.23,44.72,43.2,43.79,131000.0],["2008-08-26",43.51,44.52,43.44,44.15,153600.0],["2008-08-27",44.0,44.81,42.6,43.2,142900.0],["2008-08-28",43.29,44.82,43.26,44.49,318200.0],["2008-08-29",44.55,45.27,44.24,44.7,196200.0],["2008-09-02",45.05,46.02,44.82,45.54,249900.0],["2008-09-03",45.35,46.65,45.22,46.63,170700.0],["2008-09-04",46.62,47.1,45.26,45.36,245200.0],["2008-09-05",44.88,45.74,43.77,45.49,157200.0],["2008-09-08",46.21,47.78,43.57,45.17,186100.0],["2008-09-09",44.91,44.91,43.62,43.79,127800.0],["2008-09-10",44.07,45.74,43.85,45.52,179100.0],["2008-09-11",45.16,48.4,45.02,47.8,189100.0],["2008-09-12",48.4,49.94,46.54,49.0,142900.0],["2008-09-15",48.62,48.66,46.0,46.56,115000.0],["2008-09-16",46.13,49.09,44.83,48.12,120800.0],["2008-09-17",47.52,49.04,46.46,46.46,124400.0],["2008-09-18",47.28,50.56,46.61,49.11,397900.0],["2008-09-19",51.44,53.24,47.25,49.38,357000.0],["2008-09-22",49.3,50.73,48.6,49.65,114200.0],["2008-09-23",49.78,49.8,46.16,46.44,102300.0],["2008-09-24",46.45,47.17,45.5,46.19,113500.0],["2008-09-25",46.54,48.11,46.09,46.35,191300.0],["2008-09-26",46.4,49.46,46.26,48.14,183700.0],["2008-09-29",48.33,50.49,46.08,46.2,249700.0],["2008-09-30",47.34,48.7,47.02,48.28,147100.0],["2008-10-01",47.97,49.61,47.79,48.57,115600.0],["2008-10-02",49.29,49.29,46.56,48.53,221300.0],["2008-10-03",48.5,49.54,48.07,48.2,218300.0],["2008-10-06",46.07,47.23,43.15,43.88,473700.0],["2008-10-07",45.95,45.95,38.91,39.41,350500.0],["2008-10-08",38.83,42.03,33.14,37.74,522800.0],["2008-10-09",38.33,39.61,36.8,37.06,160400.0],["2008-10-10",36.35,45.56,33.51,42.97,415500.0],["2008-10-13",44.96,47.54,44.86,47.0,110400.0],["2008-10-14",48.63,48.69,43.3,44.01,143900.0],["2008-10-15",42.97,43.13,39.9,39.94,188500.0],["2008-10-16",40.12,41.91,39.12,40.62,201000.0],["2008-10-17",39.8,44.17,36.88,40.31,223400.0],["2008-10-20",41.39,42.64,41.08,42.35,107000.0],["2008-10-21",41.74,43.59,41.0,42.2,73900.0],["2008-10-22",41.85,44.49,39.42,40.39,145300.0],["2008-10-23",40.05,40.99,35.27,38.12,208900.0],["2008-10-24",34.58,38.07,33.0,37.38,211900.0],["2008-10-27",36.57,38.45,34.74,34.83,143000.0],["2008-10-28",35.5,40.97,35.26,40.08,284300.0],["2008-10-29",38.79,44.93,38.79,42.67,285700.0],["2008-10-30",44.39,45.0,41.44,42.81,162200.0],["2008-10-31",42.74,46.85,40.97,44.27,194500.0],["2008-11-03",45.26,47.78,45.11,47.39,183600.0],["2008-11-04",48.0,49.96,45.53,48.4,268900.0],["2008-11-05",49.1,49.1,44.35,44.62,244900.0],["2008-11-06",44.2,45.1,42.15,44.01,206200.0],["2008-11-07",44.4,46.94,44.4,46.02,81900.0],["2008-11-10",47.49,49.82,47.05,48.27,236300.0],["2008-11-11",48.25,49.19,46.24,47.74,217400.0],["2008-11-12",47.14,47.48,42.66,43.04,330500.0],["2008-11-13",38.0,41.36,37.2,40.91,614100.0],["2008-11-14",40.41,40.62,38.77,38.77,272700.0],["2008-11-17",38.32,40.15,37.69,39.67,284500.0],["2008-11-18",39.61,40.59,37.88,38.76,284300.0],["2008-11-19",38.67,38.7,36.0,36.02,350300.0],["2008-11-20",35.41,39.29,35.41,37.35,429800.0],["2008-11-21",37.77,38.48,35.18,37.67,317800.0],["2008-11-24",38.23,40.49,36.79,37.0,375500.0],["2008-11-25",37.77,39.46,36.49,38.98,239900.0],["2008-11-26",38.6,40.0,38.22,39.79,237600.0],["2008-11-28",39.48,39.74,38.25,39.56,69800.0],["2008-12-01",38.47,39.05,36.93,36.96,352900.0],["2008-12-02",37.45,40.01,37.45,39.92,356300.0],["2008-12-03",39.12,41.62,38.77,41.36,282400.0],["2008-12-04",40.95,43.05,40.25,40.72,184300.0],["2008-12-05",40.24,43.0,40.24,42.2,208800.0],["2008-12-08",42.85,42.85,38.8,39.87,509100.0],["2008-12-09",39.65,39.95,37.57,38.01,590500.0],["2008-12-10",38.42,40.07,38.4,39.9,1840300.0],["2008-12-11",39.92,41.48,39.2,39.73,546200.0],["2008-12-12",38.71,40.22,38.59,40.0,262300.0],["2008-12-15",40.28,40.74,38.6,38.76,209900.0],["2008-12-16",39.08,39.8,38.13,39.06,294000.0],["2008-12-17",39.03,39.3,36.47,37.4,396000.0],["2008-12-18",37.05,37.85,36.31,36.93,692300.0],["2008-12-19",37.46,37.7,36.76,37.48,458400.0],["2008-12-22",37.55,38.35,36.92,38.35,207000.0],["2008-12-23",38.3,38.7,37.59,38.6,191700.0],["2008-12-24",38.4,38.65,37.33,37.48,102100.0],["2008-12-26",37.57,38.11,36.76,37.05,64600.0],["2008-12-29",36.81,36.92,35.32,35.74,209100.0],["2008-12-30",36.32,36.7,35.48,36.54,222000.0],["2008-12-31",36.73,38.12,36.5,37.19,200500.0],["2009-01-02",37.24,39.05,37.24,38.9,254400.0],["2009-01-05",38.71,38.71,37.72,38.15,322500.0],["2009-01-06",38.21,38.5,36.73,37.68,241000.0],["2009-01-07",37.34,37.56,35.9,36.33,420600.0],["2009-01-08",36.46,36.61,35.16,35.38,319500.0],["2009-01-09",36.13,38.18,35.64,37.11,546000.0],["2009-01-12",38.32,38.6,36.18,37.99,362500.0],["2009-01-13",38.1,39.08,37.73,38.43,333900.0],["2009-01-14",38.1,38.82,37.5,37.81,278800.0],["2009-01-15",37.69,40.93,36.64,40.93,377100.0],["2009-01-16",40.93,41.36,39.25,40.14,248100.0],["2009-01-20",39.84,39.98,38.51,38.92,177100.0],["2009-01-21",39.14,39.41,37.33,38.37,227700.0],["2009-01-22",38.26,40.9,38.26,40.05,274900.0],["2009-01-23",39.38,40.06,38.26,39.08,204900.0],["2009-01-26",38.83,39.08,37.0,38.38,152500.0],["2009-01-27",38.37,39.08,37.82,38.4,84900.0],["2009-01-28",38.99,39.51,38.23,38.48,137900.0],["2009-01-29",38.25,39.49,38.01,38.95,109100.0],["2009-01-30",39.37,40.05,38.77,39.16,146200.0],["2009-02-02",38.69,40.93,38.65,40.59,165100.0],["2009-02-03",40.0,41.32,40.0,40.93,157600.0],["2009-02-04",40.7,41.3,39.16,39.79,110700.0],["2009-02-05",39.36,39.84,38.8,39.6,166500.0],["2009-02-06",39.92,41.89,39.92,41.65,272100.0],["2009-02-09",41.44,42.28,41.13,42.06,252500.0],["2009-02-10",42.2,43.35,40.96,41.34,267800.0],["2009-02-11",41.39,42.39,41.18,41.78,150600.0],["2009-02-12",39.68,41.95,37.1,41.6,353000.0],["2009-02-13",41.68,43.88,41.62,43.52,178700.0],["2009-02-17",43.06,43.75,41.72,43.14,104000.0],["2009-02-18",43.8,44.31,42.92,43.65,114700.0],["2009-02-19",44.11,44.11,39.3,39.53,385200.0],["2009-02-20",39.19,41.15,39.16,40.52,223400.0],["2009-02-23",40.77,40.83,39.03,39.13,104600.0],["2009-02-24",39.67,40.21,39.02,39.48,202400.0],["2009-02-25",39.36,39.51,37.55,38.6,336600.0],["2009-02-26",38.67,38.67,35.76,36.98,366100.0],["2009-02-27",36.75,37.83,36.4,37.35,144300.0],["2009-03-02",37.31,38.15,36.27,36.91,235600.0],["2009-03-03",37.29,37.29,36.04,36.17,206400.0],["2009-03-04",36.71,37.84,36.18,36.42,237000.0],["2009-03-05",36.37,36.69,33.69,33.87,341000.0],["2009-03-06",35.6,37.52,35.44,37.19,509500.0],["2009-03-09",37.0,37.49,35.8,36.31,143200.0],["2009-03-10",36.67,38.5,35.52,36.21,414000.0],["2009-03-11",36.3,41.16,36.04,38.73,867500.0],["2009-03-12",38.7,41.46,38.38,40.92,1347200.0],["2009-03-13",40.88,41.52,39.19,41.37,425000.0],["2009-03-16",41.8,43.7,38.85,40.21,770400.0],["2009-03-17",40.32,42.05,40.32,42.05,324200.0],["2009-03-18",41.94,42.32,41.1,41.8,211800.0],["2009-03-19",42.35,42.35,41.22,42.01,203900.0],["2009-03-20",41.0,42.23,40.88,41.12,203200.0],["2009-03-23",41.1,42.19,40.58,42.19,229100.0],["2009-03-24",41.93,42.35,40.89,41.05,168100.0],["2009-03-25",41.05,43.5,40.54,42.66,334900.0],["2009-03-26",43.29,43.5,41.65,42.87,333400.0],["2009-03-27",42.98,42.98,41.92,42.12,263700.0],["2009-03-30",43.28,44.99,42.5,43.49,578700.0],["2009-03-31",44.04,44.23,41.8,42.06,399000.0],["2009-04-01",41.42,42.37,40.0,41.98,525700.0],["2009-04-02",42.77,44.81,42.01,44.0,374600.0],["2009-04-03",44.29,45.25,43.65,45.19,344100.0],["2009-04-06",45.24,46.53,45.21,46.4,475100.0],["2009-04-07",46.03,46.19,43.59,43.75,277000.0],["2009-04-08",44.22,44.45,42.84,43.45,144100.0],["2009-04-09",43.75,44.1,40.59,41.28,631200.0],["2009-04-13",41.14,41.38,38.5,39.35,451300.0],["2009-04-14",38.79,39.07,36.29,36.61,794300.0],["2009-04-15",36.55,37.85,36.05,37.56,506600.0],["2009-04-16",37.8,39.64,37.0,39.32,239600.0],["2009-04-17",39.45,40.88,39.35,40.3,209500.0],["2009-04-20",39.56,40.24,38.3,38.38,178800.0],["2009-04-21",37.96,38.07,36.21,36.76,338900.0],["2009-04-22",36.67,38.4,36.67,37.28,274800.0],["2009-04-23",38.08,38.12,36.5,37.06,333700.0],["2009-04-24",36.76,37.54,35.25,35.89,560300.0],["2009-04-27",35.42,35.42,34.12,34.53,652000.0],["2009-04-28",34.72,36.43,34.61,36.29,492000.0],["2009-04-29",36.54,37.95,36.54,37.47,210100.0],["2009-04-30",37.91,38.27,35.92,36.0,248500.0],["2009-05-01",36.2,36.68,34.5,34.95,236000.0],["2009-05-04",35.0,35.75,34.69,34.88,353000.0],["2009-05-05",34.6,34.84,33.57,34.69,476400.0],["2009-05-06",34.69,35.36,34.4,34.6,315100.0],["2009-05-07",34.85,34.85,33.82,34.12,436600.0],["2009-05-08",34.74,34.74,31.45,32.29,1316000.0],["2009-05-11",32.3,34.5,32.07,33.36,428900.0],["2009-05-12",34.9,35.78,33.13,34.43,624500.0],["2009-05-13",34.26,34.32,32.7,33.43,290400.0],["2009-05-14",33.36,34.71,32.8,34.52,359000.0],["2009-05-15",34.5,37.24,34.24,36.85,629200.0],["2009-05-18",36.9,36.9,35.6,36.0,559300.0],["2009-05-19",36.15,36.2,35.14,36.03,285200.0],["2009-05-20",35.71,36.61,35.6,36.06,392200.0],["2009-05-21",35.52,36.6,35.52,36.15,258400.0],["2009-05-22",36.18,36.71,35.91,36.46,300600.0],["2009-05-26",36.46,37.79,35.97,36.26,424100.0],["2009-05-27",35.77,36.0,34.48,34.93,161800.0],["2009-05-28",35.21,35.73,32.85,32.87,328700.0],["2009-05-29",33.69,34.0,32.43,32.67,580500.0],["2009-06-01",32.95,33.75,32.81,33.37,276500.0],["2009-06-02",33.2,35.0,33.19,34.72,213400.0],["2009-06-03",34.43,35.64,34.12,35.43,250500.0],["2009-06-04",35.19,35.19,34.02,34.58,221700.0],["2009-06-05",34.95,34.95,33.99,34.56,172100.0],["2009-06-08",34.16,34.54,33.81,34.13,213700.0],["2009-06-09",33.99,34.29,33.82,34.13,132200.0],["2009-06-10",34.42,34.64,33.64,34.51,253800.0],["2009-06-11",34.6,35.35,34.59,35.08,248500.0],["2009-06-12",34.73,35.28,34.2,35.07,113500.0],["2009-06-15",34.52,36.12,33.76,36.03,335000.0],["2009-06-16",35.77,36.97,35.39,36.52,268400.0],["2009-06-17",36.66,38.18,35.63,37.73,234700.0],["2009-06-18",37.81,38.8,37.15,38.4,225600.0],["2009-06-19",38.79,39.45,38.53,38.99,354800.0],["2009-06-22",38.65,39.28,37.43,37.44,195300.0],["2009-06-23",37.5,37.87,36.63,36.81,90600.0],["2009-06-24",36.4,37.34,36.22,36.5,186700.0],["2009-06-25",36.75,38.22,35.94,38.19,248200.0],["2009-06-26",38.16,39.62,37.31,39.21,1492600.0],["2009-06-29",38.97,39.21,38.1,38.29,164000.0],["2009-06-30",38.68,39.84,38.48,39.55,254700.0],["2009-07-01",39.91,39.91,38.53,39.04,165500.0],["2009-07-02",38.64,39.04,37.23,37.51,154500.0],["2009-07-06",37.3,37.3,35.7,36.27,280600.0],["2009-07-07",36.17,36.73,35.46,35.53,97400.0],["2009-07-08",35.73,36.37,34.98,35.38,118000.0],["2009-07-09",35.51,35.51,34.34,35.11,143300.0],["2009-07-10",35.0,35.49,34.72,34.9,71800.0],["2009-07-13",35.09,35.89,33.4,35.02,122500.0],["2009-07-14",35.02,35.81,34.24,35.63,171300.0],["2009-07-15",35.58,36.55,35.43,36.0,205300.0],["2009-07-16",35.78,36.4,35.78,36.2,147300.0],["2009-07-17",36.3,36.4,35.85,35.99,184200.0],["2009-07-20",36.0,36.3,35.41,35.5,142700.0],["2009-07-21",35.72,36.29,34.25,35.04,169900.0],["2009-07-22",34.83,35.99,34.83,35.55,271500.0],["2009-07-23",35.43,35.86,35.0,35.45,324300.0],["2009-07-24",35.17,35.55,34.35,34.55,182700.0],["2009-07-27",34.55,34.95,33.54,34.0,296300.0],["2009-07-28",33.76,34.31,33.33,34.24,368500.0],["2009-07-29",33.66,35.08,33.16,34.83,217900.0],["2009-07-30",34.92,35.92,34.5,35.02,149600.0],["2009-07-31",35.21,35.81,34.81,35.37,191800.0],["2009-08-03",35.27,35.62,34.83,35.44,240000.0],["2009-08-04",35.5,36.93,35.5,36.32,264700.0],["2009-08-05",33.66,34.0,31.54,33.57,1470300.0],["2009-08-06",33.83,33.93,32.83,32.98,406400.0],["2009-08-07",33.3,33.3,32.51,32.7,534300.0],["2009-08-10",32.61,33.46,32.6,33.29,205300.0],["2009-08-11",33.3,33.7,32.5,32.79,235800.0],["2009-08-12",32.91,33.51,32.76,33.07,390200.0],["2009-08-13",33.53,34.73,33.11,34.6,379300.0],["2009-08-14",34.4,34.89,33.95,34.7,154900.0],["2009-08-17",34.31,34.66,33.7,34.32,95700.0],["2009-08-18",34.33,34.33,33.27,34.07,114700.0],["2009-08-19",33.85,35.0,33.76,34.98,213600.0],["2009-08-20",35.0,35.75,34.74,35.66,195100.0],["2009-08-21",35.93,36.04,35.13,35.56,218300.0],["2009-08-24",35.5,35.9,35.09,35.4,157500.0],["2009-08-25",35.4,35.85,34.44,34.49,216700.0],["2009-08-26",34.52,35.05,34.29,34.69,198700.0],["2009-08-27",34.72,34.84,34.04,34.66,112300.0],["2009-08-28",34.94,34.94,34.1,34.53,58100.0],["2009-08-31",34.25,34.66,34.04,34.65,182100.0],["2009-09-01",34.42,35.6,34.04,34.21,270700.0],["2009-09-02",34.2,34.63,33.65,33.84,130500.0],["2009-09-03",33.77,34.47,33.62,34.46,119800.0],["2009-09-04",34.5,34.69,33.94,34.68,82100.0],["2009-09-08",34.68,35.2,34.35,35.2,102400.0],["2009-09-09",35.2,35.25,34.7,35.08,146700.0],["2009-09-10",35.08,35.17,34.5,34.61,150400.0],["2009-09-11",34.47,34.47,33.88,34.11,174100.0],["2009-09-14",34.05,34.39,33.71,33.92,146400.0],["2009-09-15",33.98,34.26,33.64,33.98,135600.0],["2009-09-16",33.94,34.17,33.85,34.17,102200.0],["2009-09-17",34.31,34.99,34.06,34.88,85000.0],["2009-09-18",34.83,34.97,34.55,34.7,295300.0],["2009-09-21",34.61,35.95,34.61,35.78,268600.0],["2009-09-22",35.7,35.97,34.92,35.0,137000.0],["2009-09-23",35.14,35.38,34.33,34.41,174200.0],["2009-09-24",34.44,34.63,33.83,33.88,109800.0],["2009-09-25",33.92,33.92,33.28,33.73,71400.0],["2009-09-28",33.73,34.5,33.62,34.38,120700.0],["2009-09-29",34.3,34.74,34.15,34.4,186700.0],["2009-09-30",34.52,34.75,34.21,34.73,100300.0],["2009-10-01",35.0,35.01,34.17,34.36,103900.0],["2009-10-02",34.07,35.0,34.01,34.73,142500.0],["2009-10-05",34.88,34.88,34.18,34.35,118600.0],["2009-10-06",34.48,34.6,34.11,34.6,154800.0],["2009-10-07",34.5,35.38,34.28,35.34,206800.0],["2009-10-08",35.46,37.05,34.93,36.83,244400.0],["2009-10-09",36.9,37.15,36.47,37.0,303900.0],["2009-10-12",36.89,37.08,36.33,36.49,290100.0],["2009-10-13",36.39,36.69,35.79,36.66,132700.0],["2009-10-14",36.81,37.0,36.2,36.85,118800.0],["2009-10-15",36.59,37.1,35.5,36.38,159700.0],["2009-10-16",36.35,36.47,35.21,35.64,184100.0],["2009-10-19",35.82,36.61,35.49,36.0,109400.0],["2009-10-20",35.92,36.48,35.56,36.39,116000.0],["2009-10-21",36.45,37.0,36.34,36.47,238800.0],["2009-10-22",36.26,37.21,35.56,36.55,185900.0],["2009-10-23",36.57,36.89,35.71,35.88,96300.0],["2009-10-26",36.0,36.27,34.93,35.18,85600.0],["2009-10-27",35.13,35.65,34.56,34.61,72800.0],["2009-10-28",32.85,34.24,32.0,33.15,406700.0],["2009-10-29",33.24,33.24,32.18,32.43,285600.0],["2009-10-30",32.34,32.55,31.86,31.9,201200.0],["2009-11-02",31.91,32.4,31.1,32.21,234000.0],["2009-11-03",31.99,32.42,31.65,32.25,136400.0],["2009-11-04",32.32,32.63,31.76,31.92,208100.0],["2009-11-05",32.15,33.24,31.96,32.53,409600.0],["2009-11-06",34.24,35.03,33.24,33.97,436800.0],["2009-11-09",34.21,34.48,31.83,33.39,442200.0],["2009-11-10",33.35,33.59,32.51,32.73,263800.0],["2009-11-11",32.96,33.19,32.6,32.85,225100.0],["2009-11-12",32.85,33.08,32.7,32.93,173600.0],["2009-11-13",32.88,33.13,32.66,33.13,159800.0],["2009-11-16",33.24,34.5,33.0,33.78,206100.0],["2009-11-17",33.75,34.39,33.27,34.3,123300.0],["2009-11-18",34.48,34.48,33.51,33.71,53700.0],["2009-11-19",33.51,33.51,32.33,32.38,149600.0],["2009-11-20",32.18,32.61,31.95,32.14,92500.0],["2009-11-23",32.43,32.87,32.38,32.8,51800.0],["2009-11-24",32.71,32.71,31.78,32.37,122300.0],["2009-11-25",32.34,32.6,32.05,32.19,35600.0],["2009-11-27",31.81,32.15,31.55,31.57,38700.0],["2009-11-30",31.64,32.23,30.87,32.03,134100.0],["2009-12-01",32.25,32.29,31.05,31.46,219600.0],["2009-12-02",31.46,31.77,30.89,31.13,213200.0],["2009-12-03",31.16,31.33,30.3,30.3,192500.0],["2009-12-04",30.57,31.39,30.45,31.23,237300.0],["2009-12-07",31.21,32.05,30.68,32.0,166500.0],["2009-12-08",31.81,32.73,31.81,32.47,165300.0],["2009-12-09",32.38,32.89,32.14,32.88,87200.0],["2009-12-10",32.84,33.17,32.46,32.86,81100.0],["2009-12-11",32.84,33.39,32.66,33.38,96700.0],["2009-12-14",33.43,34.64,33.3,34.41,130400.0],["2009-12-15",34.3,34.84,33.87,34.4,97200.0],["2009-12-16",34.57,34.57,33.77,34.24,132800.0],["2009-12-17",34.24,34.81,33.35,33.53,184000.0],["2009-12-18",33.8,34.11,31.88,32.79,593600.0],["2009-12-21",32.96,33.31,32.7,32.84,104000.0],["2009-12-22",32.8,33.39,32.79,33.12,154900.0],["2009-12-23",33.25,33.7,33.18,33.32,84700.0],["2009-12-24",33.27,33.75,33.1,33.69,49600.0],["2009-12-28",33.53,33.9,33.4,33.62,58400.0],["2009-12-29",33.75,34.4,33.6,34.15,96700.0],["2009-12-30",34.14,34.94,34.08,34.92,144700.0],["2009-12-31",34.81,34.96,34.36,34.36,137300.0],["2010-01-04",34.7,35.3,34.7,34.8,181000.0],["2010-01-05",34.94,35.04,33.81,33.86,132200.0],["2010-01-06",34.12,36.14,34.0,35.48,281700.0],["2010-01-07",35.5,36.24,34.99,36.2,157100.0],["2010-01-08",35.97,37.25,35.97,37.21,163100.0],["2010-01-11",37.18,37.38,36.71,37.04,132300.0],["2010-01-12",36.81,37.5,36.58,37.06,68200.0],["2010-01-13",37.01,38.06,36.75,37.86,114700.0],["2010-01-14",37.77,38.56,37.55,38.26,104900.0],["2010-01-15",38.45,38.45,37.0,37.29,182700.0],["2010-01-19",37.4,37.78,37.14,37.7,99100.0],["2010-01-20",37.46,37.73,36.8,37.26,71200.0],["2010-01-21",37.4,38.15,36.58,36.64,132800.0],["2010-01-22",36.64,37.35,36.06,37.07,92400.0],["2010-01-25",37.09,37.45,36.47,37.03,99200.0],["2010-01-26",36.87,37.14,36.68,36.83,101800.0],["2010-01-27",36.64,38.36,36.64,38.25,128600.0],["2010-01-28",38.17,39.8,38.12,39.67,314400.0],["2010-01-29",39.81,39.81,38.09,38.14,462200.0],["2010-02-01",38.09,38.56,37.5,37.75,203100.0],["2010-02-02",37.9,38.35,37.42,38.19,232200.0],["2010-02-03",38.01,39.79,37.53,39.45,197800.0],["2010-02-04",39.51,39.65,38.26,39.25,219500.0],["2010-02-05",39.36,40.2,38.18,38.73,234500.0],["2010-02-08",38.6,39.18,38.16,38.72,79700.0],["2010-02-09",38.93,39.36,38.55,39.12,116300.0],["2010-02-10",38.94,39.86,38.94,39.79,168200.0],["2010-02-11",39.62,39.85,39.16,39.84,89900.0],["2010-02-12",39.66,40.5,39.03,40.5,115900.0],["2010-02-16",40.5,40.53,39.86,40.3,68700.0],["2010-02-17",40.42,40.56,39.13,40.18,88500.0],["2010-02-18",40.29,40.94,40.06,40.72,119000.0],["2010-02-19",40.76,40.76,39.74,40.34,236200.0],["2010-02-22",40.27,40.35,39.19,39.49,183700.0],["2010-02-23",42.24,42.7,41.34,42.45,783400.0],["2010-02-24",42.61,43.0,41.62,42.91,242600.0],["2010-02-25",42.55,43.76,42.32,43.64,145700.0],["2010-02-26",43.52,43.64,42.85,43.26,89500.0],["2010-03-01",43.28,44.38,43.25,43.52,128700.0],["2010-03-02",43.53,43.83,43.25,43.39,117000.0],["2010-03-03",43.55,44.31,43.15,44.19,119200.0],["2010-03-04",44.1,44.42,43.63,43.97,81200.0],["2010-03-05",43.75,43.93,43.11,43.61,143600.0],["2010-03-08",43.39,44.36,42.88,43.94,145400.0],["2010-03-09",43.7,44.1,43.08,43.44,158200.0],["2010-03-10",43.3,44.91,43.25,44.77,102200.0],["2010-03-11",44.52,45.71,44.39,45.61,97500.0],["2010-03-12",44.26,44.86,43.77,44.2,139000.0],["2010-03-15",44.05,44.81,43.96,44.63,110800.0],["2010-03-16",44.56,45.73,44.44,45.73,71000.0],["2010-03-17",45.63,46.79,45.45,46.14,119300.0],["2010-03-18",46.28,47.2,45.94,46.73,57500.0],["2010-03-19",45.52,46.99,45.38,45.52,119800.0],["2010-03-22",45.48,46.69,44.8,46.3,81800.0],["2010-03-23",46.42,47.0,45.85,46.75,101400.0],["2010-03-24",46.5,46.63,44.93,45.03,82100.0],["2010-03-25",45.29,46.05,44.62,44.95,62700.0],["2010-03-26",45.24,47.21,45.24,45.79,153000.0],["2010-03-29",45.85,46.57,45.44,46.03,111000.0],["2010-03-30",46.19,47.23,46.19,46.91,192900.0],["2010-03-31",46.93,47.0,46.54,46.6,97400.0],["2010-04-01",46.6,47.0,46.23,46.39,70100.0],["2010-04-05",46.61,46.71,45.76,46.27,39000.0],["2010-04-06",46.0,46.43,45.84,45.95,71000.0],["2010-04-07",45.66,46.2,45.62,46.02,101200.0],["2010-04-08",46.19,46.27,45.5,45.71,90600.0],["2010-04-09",45.84,46.24,45.27,46.03,77800.0],["2010-04-12",46.0,46.0,45.0,45.5,81300.0],["2010-04-13",45.54,45.88,45.22,45.84,85400.0],["2010-04-14",46.0,46.0,45.08,45.29,203700.0],["2010-04-15",45.3,45.99,45.07,45.86,128200.0],["2010-04-16",45.95,45.99,45.52,45.8,160300.0],["2010-04-19",45.86,46.01,45.65,46.01,75800.0],["2010-04-20",45.95,46.0,45.59,46.0,95600.0],["2010-04-21",46.0,46.1,45.66,45.77,195100.0],["2010-04-22",45.46,46.4,45.0,46.07,165600.0],["2010-04-23",45.94,46.24,45.34,46.16,210000.0],["2010-04-26",46.0,46.0,44.95,44.95,54000.0],["2010-04-27",44.81,45.13,43.06,44.02,126200.0],["2010-04-28",43.92,44.45,43.21,44.25,76500.0],["2010-04-29",41.36,44.77,41.36,44.33,169200.0],["2010-04-30",44.36,44.5,42.35,42.35,104700.0],["2010-05-03",42.55,44.99,42.13,44.51,133000.0],["2010-05-04",44.05,44.09,42.83,42.97,139500.0],["2010-05-05",42.69,43.38,42.54,42.96,100900.0],["2010-05-06",42.78,44.44,41.5,42.35,173300.0],["2010-05-07",42.26,42.67,40.51,42.0,225800.0],["2010-05-10",42.9,43.62,42.06,42.91,134500.0],["2010-05-11",42.6,43.09,42.38,42.8,147000.0],["2010-05-12",42.77,44.86,42.53,44.86,179900.0],["2010-05-13",44.88,45.46,44.31,45.28,124700.0],["2010-05-14",44.99,45.63,44.18,44.94,108700.0],["2010-05-17",45.19,45.61,43.43,45.45,142000.0],["2010-05-18",45.8,46.29,44.3,44.62,110800.0],["2010-05-19",44.46,44.86,43.7,44.06,130300.0],["2010-05-20",43.52,44.14,42.0,42.9,229600.0],["2010-05-21",42.47,42.78,41.39,41.65,142100.0],["2010-05-24",41.51,42.17,41.03,41.88,108300.0],["2010-05-25",41.2,42.01,40.92,41.39,124800.0],["2010-05-26",41.5,42.23,41.41,41.68,98100.0],["2010-05-27",42.32,42.32,41.17,41.58,179700.0],["2010-05-28",41.41,41.75,40.89,40.89,112400.0],["2010-06-01",40.5,41.18,40.27,40.35,156300.0],["2010-06-02",40.44,41.2,40.39,41.13,126700.0],["2010-06-03",41.36,42.46,41.36,42.24,292200.0],["2010-06-04",42.0,46.82,42.0,46.24,680000.0],["2010-06-07",46.2,48.17,46.06,46.46,403400.0],["2010-06-08",46.77,46.77,45.33,46.14,472700.0],["2010-06-09",46.53,46.75,44.82,45.5,222500.0],["2010-06-10",45.58,46.64,45.36,46.16,146700.0],["2010-06-11",45.76,48.26,45.76,47.48,179000.0],["2010-06-14",47.86,48.15,46.49,46.62,203700.0],["2010-06-15",45.54,46.46,44.68,46.28,253600.0],["2010-06-16",46.04,47.91,44.68,47.31,196100.0],["2010-06-17",47.7,47.99,47.23,47.34,103500.0],["2010-06-18",47.6,48.49,47.15,47.99,308400.0],["2010-06-21",48.33,48.95,47.97,48.0,148900.0],["2010-06-22",48.0,48.0,46.3,46.44,115800.0],["2010-06-23",46.27,46.46,45.22,45.39,133800.0],["2010-06-24",45.15,46.21,44.74,45.57,116900.0],["2010-06-25",45.56,46.05,45.0,45.42,185000.0],["2010-06-28",45.45,45.91,45.0,45.37,61400.0],["2010-06-29",44.83,44.87,43.79,44.41,139700.0],["2010-06-30",44.28,44.71,43.65,43.7,144800.0],["2010-07-01",43.62,44.27,41.9,42.42,247100.0],["2010-07-02",42.57,42.88,40.67,41.4,200800.0],["2010-07-06",41.64,42.57,41.0,41.3,195000.0],["2010-07-07",41.49,43.2,41.11,42.98,267900.0],["2010-07-08",43.29,43.29,42.25,43.24,116300.0],["2010-07-09",43.3,43.3,42.72,43.15,110900.0],["2010-07-12",43.01,43.32,42.33,42.43,109300.0],["2010-07-13",42.82,43.86,42.53,43.54,138600.0],["2010-07-14",43.41,44.23,43.41,44.14,87700.0],["2010-07-15",44.2,44.2,42.04,43.05,159200.0],["2010-07-16",42.7,43.05,42.23,42.67,148500.0],["2010-07-19",42.68,44.6,42.68,43.98,109000.0],["2010-07-20",43.75,44.91,43.56,44.74,69000.0],["2010-07-21",44.96,44.96,43.06,43.15,132700.0],["2010-07-22",43.55,44.18,42.77,43.98,296200.0],["2010-07-23",43.96,46.58,43.27,46.03,274400.0],["2010-07-26",46.23,46.51,45.23,45.98,125100.0],["2010-07-27",46.27,46.3,45.68,45.9,132900.0],["2010-07-28",45.93,46.17,45.1,45.44,73600.0],["2010-07-29",45.75,45.87,44.68,45.19,149500.0],["2010-07-30",44.77,45.21,44.35,44.66,258500.0],["2010-08-02",45.11,45.22,44.41,44.78,160400.0],["2010-08-03",44.59,45.07,43.94,44.63,123800.0],["2010-08-04",44.61,44.84,44.25,44.79,173300.0],["2010-08-05",44.41,44.48,42.16,42.67,967400.0],["2010-08-06",29.5,31.6,28.5,28.96,6126800.0],["2010-08-09",29.2,29.25,27.51,27.71,961600.0],["2010-08-10",27.48,28.1,26.21,27.59,992500.0],["2010-08-11",27.26,27.79,26.48,26.57,863900.0],["2010-08-12",26.35,26.65,25.51,25.63,464900.0],["2010-08-13",25.51,25.93,24.54,24.7,585300.0],["2010-08-16",23.84,25.0,23.84,24.92,652100.0],["2010-08-17",25.09,25.29,24.41,24.56,407900.0],["2010-08-18",24.55,25.75,24.55,25.29,271800.0],["2010-08-19",25.32,25.32,24.75,25.04,242500.0],["2010-08-20",25.06,25.3,24.35,24.95,195600.0],["2010-08-23",25.03,25.25,24.76,24.81,234400.0],["2010-08-24",24.6,25.31,24.51,24.67,273100.0],["2010-08-25",24.5,24.92,24.15,24.69,247700.0],["2010-08-26",24.79,26.01,24.57,25.56,221300.0],["2010-08-27",25.65,25.78,24.81,24.9,220800.0],["2010-08-30",24.79,25.4,24.76,24.91,134700.0],["2010-08-31",24.97,24.97,24.6,24.85,256200.0],["2010-09-01",25.09,25.64,25.0,25.58,112800.0],["2010-09-02",25.46,26.4,25.21,26.33,148500.0],["2010-09-03",26.51,26.83,26.09,26.41,98100.0],["2010-09-07",26.4,26.66,26.0,26.21,145300.0],["2010-09-08",26.05,26.75,26.0,26.5,279100.0],["2010-09-09",26.73,27.15,26.4,27.11,143100.0],["2010-09-10",27.02,27.38,26.7,26.95,101900.0],["2010-09-13",27.15,28.19,26.86,28.11,216800.0],["2010-09-14",28.11,28.27,27.72,27.83,157700.0],["2010-09-15",27.86,28.13,27.55,27.96,121200.0],["2010-09-16",27.97,29.27,27.41,29.15,493200.0],["2010-09-17",29.34,30.38,28.86,29.64,369100.0],["2010-09-20",29.7,30.35,29.66,30.31,170100.0],["2010-09-21",30.21,30.79,30.16,30.4,216000.0],["2010-09-22",30.44,31.88,30.29,31.17,455400.0],["2010-09-23",31.0,32.67,30.57,31.44,290800.0],["2010-09-24",31.72,32.45,31.23,32.08,169100.0],["2010-09-27",32.2,32.43,31.16,31.89,208500.0],["2010-09-28",32.02,32.38,31.17,32.3,162600.0],["2010-09-29",32.29,32.62,31.86,32.41,130600.0],["2010-09-30",32.66,33.31,32.15,32.86,181100.0],["2010-10-01",33.13,33.5,32.42,33.3,140300.0],["2010-10-04",33.09,33.3,31.9,32.21,132600.0],["2010-10-05",32.53,33.13,32.44,32.86,266400.0],["2010-10-06",32.66,33.07,32.41,32.79,143500.0],["2010-10-07",32.99,33.65,32.72,32.83,248500.0],["2010-10-08",32.85,33.1,32.58,32.75,222400.0],["2010-10-11",32.8,33.86,32.8,33.5,176000.0],["2010-10-12",33.56,33.89,33.32,33.54,183500.0],["2010-10-13",33.52,34.51,33.48,33.97,202100.0],["2010-10-14",31.75,31.97,29.74,31.81,523300.0],["2010-10-15",32.08,32.76,31.42,31.91,337600.0],["2010-10-18",31.97,33.16,31.97,33.05,94100.0],["2010-10-19",32.66,33.16,31.86,32.18,122200.0],["2010-10-20",32.35,33.1,32.35,32.9,61400.0],["2010-10-21",33.07,33.5,32.5,32.8,101800.0],["2010-10-22",32.95,33.8,32.81,33.23,135600.0],["2010-10-25",33.43,33.78,33.18,33.27,124100.0],["2010-10-26",33.08,33.1,29.91,30.01,485700.0],["2010-10-27",29.8,30.0,29.15,29.7,287200.0],["2010-10-28",29.87,29.87,27.71,28.04,444100.0],["2010-10-29",28.02,28.3,27.78,27.96,575400.0],["2010-11-01",27.93,28.17,26.19,26.32,708200.0],["2010-11-02",26.6,27.3,26.15,27.02,548400.0],["2010-11-03",26.99,28.15,26.99,28.04,283300.0],["2010-11-04",28.23,29.49,26.75,27.14,359800.0],["2010-11-05",27.35,27.48,26.52,26.75,336800.0],["2010-11-08",26.75,27.41,26.75,27.07,225600.0],["2010-11-09",30.32,33.43,30.25,33.11,1259900.0],["2010-11-10",33.12,34.08,32.61,34.07,410500.0],["2010-11-11",33.89,34.44,33.13,33.53,181600.0],["2010-11-12",33.26,33.62,32.85,32.93,107100.0],["2010-11-15",33.06,34.5,32.76,34.11,190500.0],["2010-11-16",33.92,34.34,33.54,34.1,146300.0],["2010-11-17",34.27,34.89,33.96,34.43,181400.0],["2010-11-18",34.74,34.99,34.13,34.31,133800.0],["2010-11-19",34.24,34.66,33.31,34.35,110400.0],["2010-11-22",34.23,34.23,33.07,33.68,121500.0],["2010-11-23",33.4,33.66,32.76,33.59,77200.0],["2010-11-24",33.77,34.12,33.34,34.03,100400.0],["2010-11-26",33.89,34.76,33.66,34.67,56400.0],["2010-11-29",34.5,34.92,33.97,34.66,153300.0],["2010-11-30",34.4,34.58,34.0,34.17,231400.0],["2010-12-01",34.5,34.5,33.0,33.5,180300.0],["2010-12-02",33.42,34.98,32.89,34.36,187000.0],["2010-12-03",34.24,34.56,33.83,33.99,161300.0],["2010-12-06",33.85,34.84,33.84,34.54,273100.0],["2010-12-07",34.85,35.25,34.78,35.2,140200.0],["2010-12-08",37.65,38.9,36.31,36.71,423200.0],["2010-12-09",36.73,37.45,33.95,34.31,270600.0],["2010-12-10",34.41,35.68,33.55,35.3,168600.0],["2010-12-13",35.48,35.71,33.8,33.85,178600.0],["2010-12-14",34.06,35.3,33.72,34.58,133600.0],["2010-12-15",34.65,34.91,34.15,34.76,137600.0],["2010-12-16",34.77,35.32,34.54,34.75,86200.0],["2010-12-17",34.86,35.67,34.6,35.52,292400.0],["2010-12-20",35.72,36.03,35.3,35.81,94800.0],["2010-12-21",36.05,36.26,35.78,36.05,81200.0],["2010-12-22",36.05,36.95,35.48,36.66,88100.0],["2010-12-23",36.7,37.26,36.1,36.74,41300.0],["2010-12-27",36.75,36.87,36.45,36.72,50800.0],["2010-12-28",36.72,36.84,36.12,36.73,88400.0],["2010-12-29",36.75,36.91,35.96,36.72,52900.0],["2010-12-30",36.77,37.72,36.53,37.25,185200.0],["2010-12-31",37.04,37.52,36.86,37.24,99100.0],["2011-01-03",37.52,38.01,37.08,37.52,154000.0],["2011-01-04",37.77,37.98,36.92,37.14,162300.0],["2011-01-05",37.01,38.17,36.66,37.65,95600.0],["2011-01-06",37.72,39.39,37.7,39.31,173700.0],["2011-01-07",39.35,39.63,38.28,38.71,141300.0],["2011-01-10",36.99,37.37,34.26,34.44,477800.0],["2011-01-11",34.91,35.89,34.43,35.75,223300.0],["2011-01-12",36.42,36.52,35.7,36.0,124100.0],["2011-01-13",36.08,36.29,35.77,36.0,104900.0],["2011-01-14",36.21,36.5,36.0,36.47,85500.0],["2011-01-18",36.77,36.77,36.35,36.68,86700.0],["2011-01-19",36.78,36.88,35.54,35.59,128200.0],["2011-01-20",35.66,36.88,35.45,35.45,149800.0],["2011-01-21",35.74,35.79,35.06,35.06,64600.0],["2011-01-24",35.1,36.37,35.1,35.57,135300.0],["2011-01-25",35.43,36.05,35.08,35.74,55300.0],["2011-01-26",35.93,37.12,35.79,36.76,71600.0],["2011-01-27",36.8,36.8,35.72,35.77,132900.0],["2011-01-28",35.69,35.84,34.0,34.15,154400.0],["2011-01-31",34.35,34.35,33.43,33.56,108800.0],["2011-02-01",33.75,35.55,33.5,35.23,167300.0],["2011-02-02",35.09,36.13,34.63,35.57,111600.0],["2011-02-03",35.76,36.29,35.51,36.22,83500.0],["2011-02-04",36.33,37.04,35.91,36.78,114800.0],["2011-02-07",36.75,38.53,36.75,37.14,119700.0],["2011-02-08",37.1,37.81,36.92,37.81,75400.0],["2011-02-09",37.88,38.0,37.34,37.81,46700.0],["2011-02-10",37.77,38.22,37.6,38.1,61100.0],["2011-02-11",38.1,38.54,37.54,38.5,51600.0],["2011-02-14",38.5,38.88,38.38,38.74,62300.0],["2011-02-15",38.48,38.52,36.07,36.35,176400.0],["2011-02-16",36.46,37.32,36.05,36.79,125600.0],["2011-02-17",36.83,37.02,35.06,35.09,342300.0],["2011-02-18",38.29,43.53,38.29,43.49,1695700.0],["2011-02-22",42.91,43.42,41.65,41.98,433200.0],["2011-02-23",41.83,42.33,40.6,41.23,271600.0],["2011-02-24",41.13,43.12,40.81,42.83,278700.0],["2011-02-25",42.93,43.21,42.21,43.11,160700.0],["2011-02-28",43.25,43.25,41.82,42.42,146000.0],["2011-03-01",42.68,42.97,41.94,42.0,148000.0],["2011-03-02",42.08,42.44,41.76,42.07,159000.0],["2011-03-03",42.44,43.49,42.31,43.29,154000.0],["2011-03-04",43.09,43.75,42.6,43.44,242600.0],["2011-03-07",43.6,43.85,42.03,42.34,106000.0],["2011-03-08",43.83,43.83,42.1,42.28,120500.0],["2011-03-09",42.39,42.57,41.95,42.07,117900.0],["2011-03-10",41.86,43.49,41.62,41.81,150000.0],["2011-03-11",41.84,42.13,40.99,41.51,75300.0],["2011-03-14",41.14,41.81,40.73,41.56,67900.0],["2011-03-15",41.15,42.12,40.75,40.94,158200.0],["2011-03-16",40.83,41.06,39.86,39.86,96300.0],["2011-03-17",40.4,40.78,39.26,39.53,78600.0],["2011-03-18",39.98,40.45,39.3,39.89,169600.0],["2011-03-21",40.29,41.25,40.24,40.94,127800.0],["2011-03-22",41.05,41.57,41.02,41.25,62400.0],["2011-03-23",41.15,41.21,40.65,40.9,81600.0],["2011-03-24",41.08,41.48,39.9,40.75,137400.0],["2011-03-25",40.97,40.97,39.79,39.86,98200.0],["2011-03-28",40.03,40.72,39.84,40.02,93400.0],["2011-03-29",39.67,39.84,37.92,39.17,156600.0],["2011-03-30",39.2,40.44,39.0,40.09,68900.0],["2011-03-31",39.94,40.77,39.94,40.45,88800.0],["2011-04-01",40.58,41.41,40.45,40.85,90100.0],["2011-04-04",40.85,41.35,40.13,41.16,93800.0],["2011-04-05",41.04,42.23,40.85,41.43,47700.0],["2011-04-06",41.61,42.92,41.61,42.7,237300.0],["2011-04-07",42.79,43.07,41.58,41.88,65400.0],["2011-04-08",42.17,42.17,41.79,41.95,66300.0],["2011-04-11",42.0,42.55,41.68,41.96,79900.0],["2011-04-12",41.8,42.21,41.45,41.55,83400.0],["2011-04-13",41.65,42.04,41.45,41.72,95800.0],["2011-04-14",41.55,42.03,41.5,42.03,62000.0],["2011-04-15",41.89,42.19,41.0,42.09,111600.0],["2011-04-18",41.75,42.0,41.27,41.91,54900.0],["2011-04-19",42.09,42.15,40.7,41.3,90800.0],["2011-04-20",41.61,42.12,40.8,41.34,61700.0],["2011-04-21",41.79,43.27,41.51,43.24,134600.0],["2011-04-25",42.95,43.77,42.1,43.64,91100.0],["2011-04-26",43.7,44.96,43.05,44.25,113200.0],["2011-04-27",44.18,44.52,42.61,43.18,112700.0],["2011-04-28",43.2,43.68,42.52,42.66,78800.0],["2011-04-29",42.78,43.27,41.56,42.25,137000.0],["2011-05-02",42.27,42.96,42.03,42.77,102000.0],["2011-05-03",42.78,43.56,42.73,43.01,84300.0],["2011-05-04",42.98,43.2,42.18,42.81,66000.0],["2011-05-05",42.36,43.8,41.7,43.2,89800.0],["2011-05-06",43.54,43.65,42.62,43.0,125000.0],["2011-05-09",42.88,44.1,42.67,43.61,140400.0],["2011-05-10",43.93,45.27,43.5,45.19,134700.0],["2011-05-11",44.59,45.33,42.87,42.98,220200.0],["2011-05-12",42.87,43.88,42.29,43.87,120400.0],["2011-05-13",43.96,44.72,43.64,44.05,79400.0],["2011-05-16",43.84,44.27,43.4,43.4,85000.0],["2011-05-17",43.4,44.61,43.26,43.48,121700.0],["2011-05-18",43.61,44.29,43.42,43.88,73100.0],["2011-05-19",44.18,44.58,43.65,43.81,61000.0],["2011-05-20",43.57,44.18,43.4,43.51,93700.0],["2011-05-23",43.32,43.62,43.17,43.29,88600.0],["2011-05-24",43.5,44.33,43.32,43.4,73000.0],["2011-05-25",43.46,44.35,43.38,44.03,57100.0],["2011-05-26",43.9,44.35,43.13,43.66,74300.0],["2011-05-27",43.72,44.2,43.71,43.8,41100.0],["2011-05-31",44.07,44.38,43.15,43.78,127200.0],["2011-06-01",43.66,44.07,43.4,43.5,116700.0],["2011-06-02",47.53,47.53,43.58,44.21,158600.0],["2011-06-03",43.84,44.55,43.5,43.9,82200.0],["2011-06-06",43.94,44.3,43.23,43.45,76700.0],["2011-06-07",43.74,44.04,42.38,43.12,119800.0],["2011-06-08",42.96,43.38,41.77,41.8,109100.0],["2011-06-09",41.95,42.51,41.68,42.25,63800.0],["2011-06-10",42.04,42.24,40.25,40.47,116600.0],["2011-06-13",40.47,41.09,40.0,40.37,103000.0],["2011-06-14",40.72,41.74,40.55,41.48,73400.0],["2011-06-15",41.18,41.97,40.06,40.49,74300.0],["2011-06-16",40.5,44.99,40.23,40.84,70200.0],["2011-06-17",40.94,41.7,40.38,41.51,234000.0],["2011-06-20",41.35,42.42,40.21,41.55,66600.0],["2011-06-21",41.86,42.39,40.94,42.2,55200.0],["2011-06-22",41.96,42.54,41.64,41.71,44300.0],["2011-06-23",41.37,42.77,41.17,42.68,89900.0],["2011-06-24",42.72,42.85,41.62,42.61,223600.0],["2011-06-27",42.48,43.6,42.07,43.47,74400.0],["2011-06-28",43.68,44.49,43.11,44.39,56700.0],["2011-06-29",44.56,44.56,42.76,43.79,130300.0],["2011-06-30",43.98,44.96,43.73,44.51,128000.0],["2011-07-01",44.7,46.06,44.26,45.67,157000.0],["2011-07-05",45.69,46.13,45.03,45.61,116200.0],["2011-07-06",45.52,46.75,45.52,45.89,61800.0],["2011-07-07",46.38,48.39,46.38,47.76,117700.0],["2011-07-08",47.4,48.85,47.14,48.61,80400.0],["2011-07-11",48.06,48.06,47.1,47.29,59700.0],["2011-07-12",47.15,48.56,47.15,48.35,56000.0],["2011-07-13",48.7,48.88,48.0,48.4,94000.0],["2011-07-14",48.56,48.56,46.7,47.1,207000.0],["2011-07-15",47.1,47.92,44.76,47.85,89500.0],["2011-07-18",47.52,48.07,47.18,47.55,49700.0],["2011-07-19",47.8,48.94,47.8,48.63,85200.0],["2011-07-20",48.74,49.11,48.09,49.0,72800.0],["2011-07-21",47.0,49.03,47.0,48.95,108300.0],["2011-07-22",49.0,49.29,47.97,48.88,60000.0],["2011-07-25",48.28,49.22,47.88,48.32,122100.0],["2011-07-26",48.23,48.82,47.37,47.46,113500.0],["2011-07-27",47.33,47.94,46.01,46.34,138500.0],["2011-07-28",46.55,46.9,45.1,45.19,93000.0],["2011-07-29",45.02,45.74,44.52,45.57,108600.0],["2011-08-01",46.14,47.18,45.25,45.58,105300.0],["2011-08-02",45.44,46.17,43.96,45.29,129400.0],["2011-08-03",45.55,47.97,45.5,46.73,213500.0],["2011-08-04",46.36,47.6,45.82,46.2,281800.0],["2011-08-05",46.52,46.64,43.96,44.44,291000.0],["2011-08-08",43.3,45.62,41.14,41.18,329000.0],["2011-08-09",42.27,43.86,40.69,41.99,417500.0],["2011-08-10",41.02,41.27,39.48,40.01,283100.0],["2011-08-11",40.21,42.01,39.51,41.46,297100.0],["2011-08-12",41.94,43.28,40.57,42.79,258900.0],["2011-08-15",43.11,43.11,38.75,39.64,415500.0],["2011-08-16",39.16,40.15,38.29,38.69,242600.0],["2011-08-17",38.94,39.11,37.69,38.14,147900.0],["2011-08-18",37.14,37.51,36.06,36.18,240500.0],["2011-08-19",35.71,36.62,34.4,34.84,235400.0],["2011-08-22",36.17,36.77,34.93,35.24,311200.0],["2011-08-23",35.42,37.96,35.22,37.94,297400.0],["2011-08-24",37.79,39.24,37.25,39.16,202200.0],["2011-08-25",39.2,39.57,37.61,38.55,232600.0],["2011-08-26",38.22,39.27,37.46,38.82,77000.0],["2011-08-29",39.21,40.78,38.06,40.7,105200.0],["2011-08-30",40.43,41.54,39.67,41.35,131900.0],["2011-08-31",41.46,41.78,40.77,41.22,259800.0],["2011-09-01",41.31,41.45,39.1,39.89,155600.0],["2011-09-02",39.18,39.76,38.28,38.73,129000.0],["2011-09-06",37.61,39.03,37.61,38.91,116500.0],["2011-09-07",39.64,40.8,38.96,40.57,124400.0],["2011-09-08",40.3,41.24,39.96,39.98,79400.0],["2011-09-09",39.63,40.01,38.9,39.53,141300.0],["2011-09-12",38.92,39.98,38.63,39.92,84400.0],["2011-09-13",40.07,40.79,39.42,40.02,264700.0],["2011-09-14",40.37,41.27,40.0,40.43,215400.0],["2011-09-15",40.79,40.79,38.78,39.38,325100.0],["2011-09-16",39.3,39.3,38.12,38.52,163700.0],["2011-09-19",37.89,38.74,37.47,38.33,127600.0],["2011-09-20",38.49,39.05,37.14,37.15,85200.0],["2011-09-21",37.24,37.81,36.03,36.25,142900.0],["2011-09-22",35.44,35.99,33.65,34.05,303500.0],["2011-09-23",34.29,34.85,33.38,34.76,199500.0],["2011-09-26",35.2,35.45,33.44,35.24,135000.0],["2011-09-27",36.15,36.9,35.46,36.22,221400.0],["2011-09-28",36.31,36.63,34.89,34.9,104100.0],["2011-09-29",35.56,36.18,33.82,34.82,133200.0],["2011-09-30",34.3,35.0,33.81,34.0,273900.0],["2011-10-03",33.6,34.07,32.02,32.53,289400.0],["2011-10-04",32.25,35.57,32.02,35.5,336100.0],["2011-10-05",34.43,36.28,34.42,35.76,134700.0],["2011-10-06",35.82,37.27,35.48,37.17,91200.0],["2011-10-07",37.41,37.96,35.17,35.32,118800.0],["2011-10-10",35.99,37.24,35.58,36.58,130500.0],["2011-10-11",36.28,37.16,36.1,36.91,111900.0],["2011-10-12",37.24,38.52,37.11,38.27,96200.0],["2011-10-13",38.0,38.37,37.71,38.02,80900.0],["2011-10-14",38.29,38.69,37.38,38.63,76800.0],["2011-10-17",38.24,38.48,37.56,37.76,186200.0],["2011-10-18",37.55,37.55,27.2,31.01,2262200.0],["2011-10-19",31.11,31.99,30.05,30.92,712600.0],["2011-10-20",31.06,31.82,30.34,31.69,398500.0],["2011-10-21",32.26,32.36,31.69,32.12,490000.0],["2011-10-24",32.28,35.03,31.78,34.31,343100.0],["2011-10-25",33.97,34.93,33.41,33.55,142900.0],["2011-10-26",33.66,35.72,32.24,34.87,341400.0],["2011-10-27",36.13,37.7,35.79,37.01,279300.0],["2011-10-28",36.88,37.45,36.11,36.57,106900.0],["2011-10-31",35.95,36.86,35.46,35.81,161300.0],["2011-11-01",34.65,35.79,34.34,34.75,215800.0],["2011-11-02",35.07,35.07,33.63,34.16,150300.0],["2011-11-03",34.65,35.35,33.84,35.08,178300.0],["2011-11-04",34.79,35.56,33.59,35.43,60900.0],["2011-11-07",35.45,36.21,34.43,34.58,211100.0],["2011-11-08",34.04,36.88,33.42,36.58,308200.0],["2011-11-09",35.72,36.85,35.68,35.99,187800.0],["2011-11-10",36.54,36.78,35.83,36.15,249800.0],["2011-11-11",36.5,37.84,36.25,37.64,127900.0],["2011-11-14",37.52,37.52,36.63,37.07,89000.0],["2011-11-15",36.82,38.24,36.33,37.2,188500.0],["2011-11-16",36.81,37.62,36.61,36.88,152000.0],["2011-11-17",36.71,37.71,36.29,36.75,131200.0],["2011-11-18",36.75,37.66,35.66,36.0,188900.0],["2011-11-21",35.3,35.9,35.0,35.85,223100.0],["2011-11-22",35.73,37.25,35.73,37.24,279500.0],["2011-11-23",36.89,37.79,36.48,36.99,620200.0],["2011-11-25",36.76,37.87,36.11,36.43,98100.0],["2011-11-28",37.52,37.52,36.26,36.56,177600.0],["2011-11-29",36.53,37.76,36.53,37.36,302500.0],["2011-11-30",38.59,39.29,37.66,38.32,198100.0],["2011-12-01",38.06,38.36,37.5,38.28,155900.0],["2011-12-02",38.7,39.26,38.31,38.5,139200.0],["2011-12-05",39.13,39.13,38.1,38.32,106600.0],["2011-12-06",38.3,38.75,38.13,38.25,102300.0],["2011-12-07",37.96,38.34,37.35,38.27,138900.0],["2011-12-08",37.95,38.26,37.13,37.14,124200.0],["2011-12-09",37.89,39.87,36.51,39.59,150100.0],["2011-12-12",39.26,39.56,38.52,39.56,242200.0],["2011-12-13",39.72,40.28,39.32,39.77,240100.0],["2011-12-14",39.86,40.22,39.04,40.03,255400.0],["2011-12-15",40.18,41.22,39.92,40.69,297500.0],["2011-12-16",40.93,42.12,40.54,41.57,418000.0],["2011-12-19",41.86,42.82,41.75,41.9,215800.0],["2011-12-20",42.46,42.89,41.9,42.82,191400.0],["2011-12-21",42.87,43.97,42.32,43.94,242700.0],["2011-12-22",44.02,44.71,43.75,43.9,233400.0],["2011-12-23",44.07,44.75,43.47,43.7,231900.0],["2011-12-27",43.58,45.23,43.53,45.1,201600.0],["2011-12-28",45.0,45.0,43.29,43.56,117500.0],["2011-12-29",43.78,44.17,43.56,43.6,140300.0],["2011-12-30",43.58,43.81,42.91,43.28,205300.0],["2012-01-03",44.14,44.35,42.5,42.85,210300.0],["2012-01-04",42.77,43.0,41.99,42.88,261700.0],["2012-01-05",42.89,43.7,42.48,42.66,329700.0],["2012-01-06",42.56,43.0,42.16,42.53,163300.0],["2012-01-09",42.72,42.74,41.94,42.25,296600.0],["2012-01-10",42.77,43.59,42.73,43.41,171700.0],["2012-01-11",43.33,44.05,42.94,44.0,102300.0],["2012-01-12",44.2,44.93,44.17,44.74,159000.0],["2012-01-13",44.21,44.97,44.08,44.81,110000.0],["2012-01-17",44.95,46.17,44.81,45.29,184100.0],["2012-01-18",45.01,46.96,42.93,43.0,500200.0],["2012-01-19",43.01,44.1,42.24,42.63,261900.0],["2012-01-20",42.48,43.23,41.72,42.05,202200.0],["2012-01-23",42.15,42.15,40.7,41.0,176000.0],["2012-01-24",40.73,42.03,40.58,41.96,201200.0],["2012-01-25",41.88,42.86,41.51,42.66,121500.0],["2012-01-26",42.71,42.83,41.02,41.28,80400.0],["2012-01-27",41.05,41.58,40.16,41.32,95300.0],["2012-01-30",41.03,41.24,40.42,40.59,102400.0],["2012-01-31",40.9,41.27,40.17,40.19,166800.0],["2012-02-01",40.39,42.08,40.01,42.04,195500.0],["2012-02-02",41.88,42.47,41.0,41.19,124200.0],["2012-02-03",41.81,41.89,41.29,41.46,150900.0],["2012-02-06",41.25,41.25,40.25,40.56,95400.0],["2012-02-07",40.38,40.62,40.06,40.47,167000.0],["2012-02-08",40.62,41.41,40.38,41.14,120400.0],["2012-02-09",41.33,42.31,41.2,41.92,108000.0],["2012-02-10",41.62,41.62,40.48,40.65,117100.0],["2012-02-13",40.81,41.73,40.55,41.55,97300.0],["2012-02-14",41.39,41.44,40.7,41.29,130300.0],["2012-02-15",41.41,41.94,41.37,41.67,147600.0],["2012-02-16",41.52,42.26,40.94,41.79,122100.0],["2012-02-17",41.94,42.61,41.36,42.02,116000.0],["2012-02-21",42.18,42.68,41.65,42.12,117500.0],["2012-02-22",41.99,42.73,41.75,42.7,107000.0],["2012-02-23",42.7,43.27,42.57,43.0,102000.0],["2012-02-24",43.05,43.54,43.0,43.31,83400.0],["2012-02-27",43.22,44.37,43.0,43.96,160700.0],["2012-02-28",43.46,43.78,40.97,41.33,416700.0],["2012-02-29",42.74,44.13,38.78,39.16,779500.0],["2012-03-01",39.06,39.28,37.78,38.89,296900.0],["2012-03-02",38.8,38.99,37.95,38.26,165200.0],["2012-03-05",38.34,39.02,37.83,38.54,231700.0],["2012-03-06",38.12,38.69,37.83,38.24,138600.0],["2012-03-07",38.41,38.65,38.09,38.29,268900.0],["2012-03-08",38.48,39.17,38.25,39.03,167500.0],["2012-03-09",38.97,39.51,38.88,39.0,202700.0],["2012-03-12",39.1,39.57,38.9,39.48,366700.0],["2012-03-13",39.77,40.0,39.37,39.98,161800.0],["2012-03-14",39.86,40.08,39.09,39.42,229200.0],["2012-03-15",39.34,39.43,38.52,39.26,217700.0],["2012-03-16",39.32,40.0,38.71,39.47,218600.0],["2012-03-19",39.79,39.9,39.29,39.63,127900.0],["2012-03-20",39.51,39.87,39.13,39.52,102600.0],["2012-03-21",39.58,39.84,39.07,39.38,123200.0],["2012-03-22",39.15,39.35,38.39,38.56,134600.0],["2012-03-23",38.52,38.66,37.69,38.23,180200.0],["2012-03-26",38.58,39.37,38.58,38.9,234300.0],["2012-03-27",38.45,38.74,37.9,38.03,398500.0],["2012-03-28",38.14,38.56,37.02,37.47,190200.0],["2012-03-29",37.4,38.38,36.87,38.24,152100.0],["2012-03-30",38.53,38.53,37.97,38.0,115100.0],["2012-04-02",37.8,38.33,37.68,38.32,131500.0],["2012-04-03",39.2,39.9,38.08,38.25,219100.0],["2012-04-04",37.83,38.16,37.33,37.75,269600.0],["2012-04-05",37.53,38.12,37.15,38.0,152700.0],["2012-04-09",37.35,37.49,36.64,36.92,167100.0],["2012-04-10",36.96,37.1,36.35,36.5,230400.0],["2012-04-11",36.8,37.36,36.1,37.23,137600.0],["2012-04-12",37.52,37.95,36.96,37.82,92900.0],["2012-04-13",37.9,38.11,36.61,36.75,144000.0],["2012-04-16",36.76,36.76,35.41,36.1,113600.0],["2012-04-17",36.3,36.83,35.74,35.76,656700.0],["2012-04-18",35.55,35.9,35.07,35.15,315500.0],["2012-04-19",35.09,35.41,34.61,35.09,191100.0],["2012-04-20",35.4,35.52,34.97,35.05,152300.0],["2012-04-23",34.69,34.73,33.81,34.49,109200.0],["2012-04-24",34.39,35.31,34.39,34.98,306500.0],["2012-04-25",35.29,35.59,34.55,34.81,127700.0],["2012-04-26",34.83,35.48,34.83,35.0,134900.0],["2012-04-27",34.87,35.35,34.15,34.84,188000.0],["2012-04-30",34.83,35.28,34.67,34.72,128200.0],["2012-05-01",34.58,34.86,33.29,33.52,227000.0],["2012-05-02",33.46,33.59,32.55,33.0,158000.0],["2012-05-03",33.04,33.16,31.83,31.9,176100.0],["2012-05-04",31.79,31.93,30.84,31.11,216600.0],["2012-05-07",31.17,31.57,30.65,31.1,223300.0],["2012-05-08",30.99,31.22,30.63,30.89,166500.0],["2012-05-09",30.78,31.1,30.72,30.89,202500.0],["2012-05-10",30.93,32.51,30.93,31.87,380000.0],["2012-05-11",27.75,30.56,27.06,28.09,1183700.0],["2012-05-14",27.76,28.06,26.85,26.98,529800.0],["2012-05-15",27.08,27.83,27.03,27.77,243400.0],["2012-05-16",27.79,28.25,27.66,28.03,266000.0],["2012-05-17",28.09,28.16,27.42,28.05,217700.0],["2012-05-18",27.97,28.57,27.9,28.33,220000.0],["2012-05-21",28.29,29.11,28.01,28.99,214800.0],["2012-05-22",29.03,29.7,28.84,29.17,269200.0],["2012-05-23",28.87,29.18,28.15,28.5,339000.0],["2012-05-24",28.54,28.54,27.79,28.32,160500.0],["2012-05-25",28.29,29.22,28.14,29.01,155000.0],["2012-05-29",29.29,29.64,29.01,29.56,147400.0],["2012-05-30",29.27,29.5,29.01,29.19,323200.0],["2012-05-31",29.09,29.18,28.22,28.43,207500.0],["2012-06-01",27.91,28.96,27.89,28.55,418600.0],["2012-06-04",28.7,30.52,28.37,30.42,216200.0],["2012-06-05",30.18,30.97,30.18,30.82,130900.0],["2012-06-06",31.12,31.62,30.89,31.37,141700.0],["2012-06-07",31.71,31.89,30.71,30.79,187200.0],["2012-06-08",30.73,31.58,30.3,31.35,111000.0],["2012-06-11",31.5,32.03,30.4,30.42,109100.0],["2012-06-12",30.45,30.72,29.62,29.86,131300.0],["2012-06-13",29.82,30.12,28.95,29.16,174100.0],["2012-06-14",29.22,29.77,29.07,29.63,123600.0],["2012-06-15",29.55,29.78,29.26,29.28,195500.0],["2012-06-18",29.16,29.41,28.71,29.24,254100.0],["2012-06-19",29.39,30.91,29.39,30.73,120200.0],["2012-06-20",30.53,31.36,30.53,30.89,120500.0],["2012-06-21",30.78,31.03,29.95,30.12,129000.0],["2012-06-22",30.33,30.33,29.71,30.22,268500.0],["2012-06-25",29.86,30.4,29.58,30.24,93400.0],["2012-06-26",30.41,31.1,30.05,30.82,171500.0],["2012-06-27",30.82,30.92,30.44,30.78,123600.0],["2012-06-28",30.51,31.36,30.51,31.31,94200.0],["2012-06-29",31.97,32.45,31.49,32.0,118900.0],["2012-07-02",32.0,32.0,31.38,31.89,109300.0],["2012-07-03",31.85,32.39,31.47,32.39,89200.0],["2012-07-05",32.25,32.92,32.25,32.75,77200.0],["2012-07-06",32.57,33.09,32.57,33.0,162900.0],["2012-07-09",32.77,33.04,31.83,32.1,113600.0],["2012-07-10",32.15,32.34,30.9,31.02,86700.0],["2012-07-11",31.05,31.42,30.81,31.29,103800.0],["2012-07-12",31.01,31.14,30.6,30.85,84500.0],["2012-07-13",30.85,31.35,30.48,30.63,130500.0],["2012-07-16",30.59,31.16,30.39,30.71,102300.0],["2012-07-17",30.65,30.87,29.49,29.64,131500.0],["2012-07-18",29.71,29.88,29.29,29.61,108200.0],["2012-07-19",29.75,30.73,29.55,30.14,201000.0],["2012-07-20",30.04,30.07,29.23,29.35,76800.0],["2012-07-23",28.82,29.04,28.04,28.49,190400.0],["2012-07-24",28.1,30.08,27.04,27.2,552800.0],["2012-07-25",27.41,27.47,26.71,27.0,175300.0],["2012-07-26",27.07,27.37,25.5,25.75,379200.0],["2012-07-27",25.72,26.18,25.7,25.77,202000.0],["2012-07-30",25.72,26.25,25.62,25.75,154800.0],["2012-07-31",25.64,26.37,25.03,25.11,242700.0],["2012-08-01",25.2,25.58,24.93,25.09,243000.0],["2012-08-02",24.88,25.71,24.88,25.37,197700.0],["2012-08-03",25.62,26.82,25.62,26.3,252000.0],["2012-08-06",26.39,27.09,26.35,26.81,153400.0],["2012-08-07",26.93,27.94,26.93,27.65,338700.0],["2012-08-08",29.25,32.93,28.81,32.18,730500.0],["2012-08-09",32.1,32.75,31.94,32.6,291600.0],["2012-08-10",32.47,32.86,31.85,32.59,165400.0],["2012-08-13",32.64,32.81,32.21,32.79,121400.0],["2012-08-14",32.83,32.83,32.44,32.61,162000.0],["2012-08-15",32.5,33.22,32.46,33.15,110300.0],["2012-08-16",33.05,34.26,32.7,33.77,212200.0],["2012-08-17",33.86,34.3,33.24,34.19,197400.0],["2012-08-20",34.14,34.49,33.23,34.01,229700.0],["2012-08-21",34.23,34.49,34.03,34.28,105100.0],["2012-08-22",34.36,34.67,34.03,34.45,372700.0],["2012-08-23",34.37,34.37,33.67,33.92,78100.0],["2012-08-24",33.73,33.99,33.2,33.47,106300.0],["2012-08-27",33.5,33.66,32.91,33.06,80700.0],["2012-08-28",33.0,33.67,32.87,33.03,96300.0],["2012-08-29",33.03,33.51,32.81,33.31,172800.0],["2012-08-30",33.23,33.48,33.0,33.3,94200.0],["2012-08-31",33.37,33.94,33.02,33.7,89400.0],["2012-09-04",34.1,34.54,32.79,33.57,149800.0],["2012-09-05",33.47,34.75,33.3,34.71,126500.0],["2012-09-06",34.78,35.83,33.98,35.78,179300.0],["2012-09-07",35.67,36.36,35.03,36.18,149100.0],["2012-09-10",36.23,36.55,36.11,36.4,62800.0],["2012-09-11",36.44,37.22,36.17,37.21,73600.0],["2012-09-12",37.21,37.35,36.37,37.09,115200.0],["2012-09-13",37.06,38.13,37.02,37.79,101600.0],["2012-09-14",37.9,39.16,37.9,38.99,153100.0],["2012-09-17",38.7,39.04,38.26,38.6,91500.0],["2012-09-18",38.67,38.77,37.69,38.65,86900.0],["2012-09-19",38.69,38.69,38.2,38.3,51800.0],["2012-09-20",38.07,38.07,35.97,37.3,71900.0],["2012-09-21",37.73,37.76,36.37,36.47,180900.0],["2012-09-24",36.35,36.96,35.97,36.43,86300.0],["2012-09-25",36.66,36.85,35.3,35.43,59600.0],["2012-09-26",35.52,35.8,34.94,35.27,55600.0],["2012-09-27",35.32,35.73,35.14,35.5,63600.0],["2012-09-28",35.29,37.28,35.29,36.43,109600.0],["2012-10-01",36.5,37.24,36.3,37.15,84400.0],["2012-10-02",37.2,37.87,36.88,37.06,73100.0],["2012-10-03",37.07,37.5,36.9,37.02,96600.0],["2012-10-04",37.13,37.76,36.89,37.6,87000.0],["2012-10-05",37.67,38.3,37.59,38.16,111500.0],["2012-10-08",38.04,38.81,37.54,38.65,67500.0],["2012-10-09",38.62,38.62,38.22,38.33,68900.0],["2012-10-10",38.19,38.67,37.57,37.84,106100.0],["2012-10-11",38.02,38.51,37.84,37.97,72100.0],["2012-10-12",37.87,38.15,36.99,37.79,137500.0],["2012-10-15",38.1,38.1,36.79,37.17,75700.0],["2012-10-16",37.43,37.56,36.82,37.23,68300.0],["2012-10-17",37.05,37.13,36.15,36.39,93900.0],["2012-10-18",36.47,36.47,35.66,36.08,58600.0],["2012-10-19",35.98,36.2,34.91,34.93,97400.0],["2012-10-22",34.91,36.01,34.83,35.59,79900.0],["2012-10-23",35.22,36.04,35.15,35.72,51400.0],["2012-10-24",35.87,35.93,35.28,35.76,48100.0],["2012-10-25",35.89,35.96,34.3,34.58,51800.0],["2012-10-26",35.73,37.59,35.57,35.79,180400.0],["2012-10-31",35.7,36.55,35.62,36.43,100700.0],["2012-11-01",36.39,37.52,36.18,36.68,77000.0],["2012-11-02",36.81,37.22,36.44,36.44,50500.0],["2012-11-05",36.55,36.55,35.9,36.1,71400.0],["2012-11-06",36.16,37.57,36.16,37.38,176900.0],["2012-11-07",37.02,37.02,35.79,36.03,273200.0],["2012-11-08",35.88,35.88,29.94,32.94,624700.0],["2012-11-09",32.96,33.76,32.6,33.19,196500.0],["2012-11-12",33.18,33.86,32.03,32.47,119600.0],["2012-11-13",32.4,33.43,32.33,32.55,130400.0],["2012-11-14",32.7,33.03,32.01,32.17,190200.0],["2012-11-15",32.08,33.07,31.91,32.32,149700.0],["2012-11-16",32.17,33.0,31.3,32.38,242500.0],["2012-11-19",32.72,32.72,31.99,32.44,139100.0],["2012-11-20",32.29,32.73,32.02,32.34,258300.0],["2012-11-21",32.3,32.84,32.23,32.36,97400.0],["2012-11-23",32.48,33.19,32.39,32.93,34100.0],["2012-11-26",32.86,33.36,32.81,33.26,83800.0],["2012-11-27",33.13,33.45,32.88,33.32,76900.0],["2012-11-28",33.1,34.5,33.1,34.47,104200.0],["2012-11-29",34.8,35.71,34.8,35.39,143200.0],["2012-11-30",35.32,35.48,34.09,34.38,138700.0],["2012-12-03",34.49,34.56,33.44,34.47,93500.0],["2012-12-04",34.41,35.89,34.32,35.82,97900.0],["2012-12-05",35.87,35.87,35.11,35.43,143300.0],["2012-12-06",35.3,35.76,35.01,35.59,122900.0],["2012-12-07",35.65,35.86,35.43,35.74,151400.0],["2012-12-10",35.68,36.53,35.46,36.41,130900.0],["2012-12-11",36.58,37.08,36.26,36.99,108900.0],["2012-12-12",37.08,37.49,35.58,35.63,103500.0],["2012-12-13",35.56,35.84,35.51,35.69,63500.0],["2012-12-14",35.42,35.82,35.41,35.57,56900.0],["2012-12-17",35.59,35.95,35.37,35.62,94600.0],["2012-12-18",35.73,36.49,35.37,36.49,99100.0],["2012-12-19",36.53,36.53,35.85,36.05,174200.0],["2012-12-20",36.0,36.38,35.62,36.16,91900.0],["2012-12-21",35.78,36.09,35.5,36.03,244500.0],["2012-12-24",36.0,36.0,35.65,35.98,30800.0],["2012-12-26",35.98,36.08,35.49,35.74,60000.0],["2012-12-27",35.73,35.97,34.12,34.54,52300.0],["2012-12-28",34.31,35.82,34.31,35.42,60300.0],["2012-12-31",35.35,36.5,34.96,36.12,121500.0],["2013-01-02",36.89,37.34,36.59,36.96,198700.0],["2013-01-03",36.9,37.89,36.66,37.49,86400.0],["2013-01-04",37.68,38.13,37.12,37.87,77500.0],["2013-01-07",37.59,37.92,36.34,36.9,79100.0],["2013-01-08",37.0,37.29,36.75,37.03,151300.0],["2013-01-09",36.86,37.84,36.74,37.73,188500.0],["2013-01-10",37.73,37.79,36.77,36.96,75700.0],["2013-01-11",37.03,37.42,36.8,37.24,87500.0],["2013-01-14",37.15,37.84,37.14,37.34,36400.0],["2013-01-15",37.23,37.86,37.11,37.46,61100.0],["2013-01-16",37.27,37.52,37.0,37.19,61700.0],["2013-01-17",37.49,38.11,37.14,37.54,48400.0],["2013-01-18",37.41,38.05,37.41,37.71,59000.0],["2013-01-22",37.58,37.68,37.04,37.6,62200.0],["2013-01-23",37.63,38.12,37.38,37.61,33100.0],["2013-01-24",37.54,38.46,37.13,38.37,50300.0],["2013-01-25",38.42,38.84,37.47,38.16,78000.0],["2013-01-28",38.09,38.43,37.94,38.4,82200.0],["2013-01-29",38.4,38.49,38.04,38.45,69600.0],["2013-01-30",38.29,38.62,37.57,38.03,154600.0],["2013-01-31",37.91,38.65,37.91,38.53,138700.0],["2013-02-01",38.64,38.99,37.98,38.23,99400.0],["2013-02-04",37.98,38.23,37.83,38.17,90800.0],["2013-02-05",38.32,38.67,38.01,38.2,57400.0],["2013-02-06",37.97,39.04,37.9,38.96,49400.0],["2013-02-07",39.11,40.33,39.07,39.99,178300.0],["2013-02-08",39.97,40.63,39.42,40.23,89700.0],["2013-02-11",40.12,40.35,39.85,39.97,42000.0],["2013-02-12",39.9,40.26,39.89,40.26,57500.0],["2013-02-13",40.2,40.72,40.11,40.67,76100.0],["2013-02-14",40.32,40.86,40.32,40.37,47700.0],["2013-02-15",40.61,40.72,40.12,40.2,74800.0],["2013-02-19",40.16,41.55,40.0,41.49,81500.0],["2013-02-20",41.65,42.17,41.13,41.33,110500.0],["2013-02-21",41.29,41.57,40.0,40.52,68500.0],["2013-02-22",40.72,41.37,39.92,41.2,164800.0],["2013-02-25",41.28,41.29,38.64,38.78,62200.0],["2013-02-26",38.84,39.13,37.78,38.02,66600.0],["2013-02-27",38.04,39.01,37.92,38.5,72800.0],["2013-02-28",38.71,39.25,38.39,38.92,134600.0],["2013-03-01",36.52,37.23,35.0,36.2,814800.0],["2013-03-04",36.24,36.24,32.98,33.3,315700.0],["2013-03-05",33.25,33.91,32.38,32.53,656500.0],["2013-03-06",32.72,33.48,31.98,32.21,346400.0],["2013-03-07",32.21,33.14,32.13,32.29,197000.0],["2013-03-08",32.4,33.69,29.57,30.1,866900.0],["2013-03-11",30.38,30.64,29.2,30.58,473400.0],["2013-03-12",29.97,31.0,29.82,30.22,574700.0],["2013-03-13",30.4,31.26,30.01,30.14,313500.0],["2013-03-14",30.08,31.61,30.06,31.58,141500.0],["2013-03-15",31.65,32.09,31.59,31.63,286300.0],["2013-03-18",31.52,32.03,31.5,31.8,171000.0],["2013-03-19",31.78,31.79,31.34,31.62,246500.0],["2013-03-20",31.7,35.34,31.5,34.21,974400.0],["2013-03-21",33.88,35.35,33.61,34.0,432500.0],["2013-03-22",34.6,35.73,34.6,35.43,490200.0],["2013-03-25",35.77,36.41,34.9,35.1,274700.0],["2013-03-26",35.01,35.01,34.37,34.66,134700.0],["2013-03-27",34.5,34.92,33.99,34.61,109100.0],["2013-03-28",34.69,35.22,34.15,34.89,149700.0],["2013-04-01",34.55,35.03,34.13,34.99,422600.0],["2013-04-02",35.0,35.13,34.27,34.45,486400.0],["2013-04-03",34.6,35.06,33.9,34.1,213800.0],["2013-04-04",34.16,34.57,33.72,34.31,88100.0],["2013-04-05",33.93,34.5,33.52,33.78,82100.0],["2013-04-08",33.8,33.8,33.04,33.29,182100.0],["2013-04-09",33.38,33.52,33.18,33.26,118100.0],["2013-04-10",33.25,33.73,33.17,33.27,334100.0],["2013-04-11",33.32,33.97,33.01,33.82,179800.0],["2013-04-12",33.78,34.22,33.0,33.9,94400.0],["2013-04-15",33.83,34.09,33.0,33.13,163900.0],["2013-04-16",33.26,34.25,33.26,34.16,134800.0],["2013-04-17",33.99,34.28,33.64,34.07,198000.0],["2013-04-18",34.23,34.24,33.25,33.35,133100.0],["2013-04-19",33.4,33.66,33.23,33.25,106200.0],["2013-04-22",33.24,33.33,32.99,33.27,96600.0],["2013-04-23",33.52,33.84,33.2,33.67,134900.0],["2013-04-24",33.53,33.63,33.3,33.38,195000.0],["2013-04-25",33.56,34.1,33.25,33.83,183200.0],["2013-04-26",33.85,33.85,33.52,33.72,145200.0],["2013-04-29",33.87,33.87,33.56,33.63,162900.0],["2013-04-30",33.67,33.67,33.32,33.53,127500.0],["2013-05-01",33.51,33.51,32.36,32.36,156300.0],["2013-05-02",32.42,32.46,31.95,32.08,324900.0],["2013-05-03",32.38,32.71,32.38,32.44,146000.0],["2013-05-06",32.51,32.59,32.24,32.35,123500.0],["2013-05-07",32.31,32.72,32.02,32.57,376400.0],["2013-05-08",32.85,33.9,32.59,33.76,317000.0],["2013-05-09",33.84,34.59,33.38,34.11,190900.0],["2013-05-10",33.9,35.99,33.61,35.77,321700.0],["2013-05-13",35.94,36.06,35.57,35.89,158100.0],["2013-05-14",36.05,37.06,35.93,37.02,260200.0],["2013-05-15",37.03,38.77,36.8,38.07,247500.0],["2013-05-16",35.92,38.5,35.92,37.9,189900.0],["2013-05-17",38.29,38.77,37.88,38.51,249900.0],["2013-05-20",38.51,38.99,38.17,38.99,206300.0],["2013-05-21",38.9,39.49,38.64,39.16,96300.0],["2013-05-22",39.28,39.28,38.09,38.45,128700.0],["2013-05-23",38.23,38.5,38.01,38.41,91900.0],["2013-05-24",38.31,38.86,37.91,38.69,71600.0],["2013-05-28",38.99,39.36,38.24,38.58,90000.0],["2013-05-29",38.28,38.48,37.77,37.98,102800.0],["2013-05-30",38.06,38.59,37.96,38.49,86700.0],["2013-05-31",38.18,38.77,38.0,38.04,222700.0],["2013-06-03",38.04,38.81,37.51,38.59,219500.0],["2013-06-04",38.75,38.93,38.25,38.4,65500.0],["2013-06-05",38.25,38.84,38.0,38.54,114300.0],["2013-06-06",38.45,38.92,37.67,38.46,73200.0],["2013-06-07",38.62,38.82,38.12,38.58,69900.0],["2013-06-10",38.61,39.83,38.61,39.8,117600.0],["2013-06-11",39.25,39.83,38.35,39.49,118600.0],["2013-06-12",39.78,39.85,38.65,38.86,131200.0],["2013-06-13",39.01,39.74,38.56,39.66,95600.0],["2013-06-14",39.71,39.75,38.51,38.54,76200.0],["2013-06-17",38.94,38.94,37.34,37.96,132100.0],["2013-06-18",37.86,39.01,37.84,38.76,113400.0],["2013-06-19",38.84,38.84,37.76,37.95,112800.0],["2013-06-20",37.56,38.03,37.04,37.74,62300.0],["2013-06-21",38.02,38.06,36.4,37.03,197500.0],["2013-06-24",36.85,37.83,36.7,37.44,127200.0],["2013-06-25",37.84,38.38,37.76,37.83,89300.0],["2013-06-26",37.93,37.93,37.09,37.39,53600.0],["2013-06-27",37.69,37.89,37.41,37.71,59100.0],["2013-06-28",37.72,37.72,37.12,37.16,202600.0],["2013-07-01",37.32,38.73,37.32,38.61,77900.0],["2013-07-02",38.69,38.99,38.44,38.75,78900.0],["2013-07-03",38.68,38.96,38.51,38.96,51400.0],["2013-07-05",39.53,39.83,38.36,39.8,54900.0],["2013-07-08",39.99,40.49,39.85,40.43,97000.0],["2013-07-09",40.53,40.58,39.95,40.09,90600.0],["2013-07-10",40.0,40.15,39.56,39.96,56400.0],["2013-07-11",40.31,40.35,39.85,40.21,85600.0],["2013-07-12",40.04,40.59,39.81,40.23,66800.0],["2013-07-15",40.53,40.73,40.05,40.53,71600.0],["2013-07-16",40.44,40.61,40.03,40.29,99500.0],["2013-07-17",40.25,40.4,39.66,39.87,105700.0],["2013-07-18",40.07,40.23,39.75,39.92,112200.0],["2013-07-19",39.96,40.22,39.59,39.86,85900.0],["2013-07-22",39.76,40.46,39.55,39.76,61000.0],["2013-07-23",39.74,40.09,39.23,39.56,92200.0],["2013-07-24",39.74,40.09,39.55,39.71,88400.0],["2013-07-25",39.7,40.08,39.61,39.9,45500.0],["2013-07-26",39.61,39.74,39.1,39.33,26400.0],["2013-07-29",39.37,39.76,39.35,39.41,66700.0],["2013-07-30",39.62,39.7,38.63,39.09,99500.0],["2013-07-31",39.31,40.19,39.14,39.51,81800.0],["2013-08-01",39.66,39.95,39.35,39.75,175300.0],["2013-08-02",39.51,40.94,39.1,40.84,92300.0],["2013-08-05",40.92,41.15,40.68,40.94,55700.0],["2013-08-06",40.79,40.96,39.85,40.36,49900.0],["2013-08-07",40.16,40.81,39.77,40.57,56300.0],["2013-08-08",39.0,39.37,37.28,38.53,373200.0],["2013-08-09",38.27,38.35,36.65,37.33,198200.0],["2013-08-12",37.09,38.2,37.08,37.99,147300.0],["2013-08-13",37.26,38.74,37.26,38.6,76200.0],["2013-08-14",38.45,38.75,38.25,38.58,83700.0],["2013-08-15",38.2,38.25,37.84,37.96,119300.0],["2013-08-16",37.91,39.77,37.77,39.71,141900.0],["2013-08-19",39.6,39.88,38.2,38.5,106900.0],["2013-08-20",38.43,38.87,38.43,38.51,67300.0],["2013-08-21",38.29,38.75,38.2,38.41,30700.0],["2013-08-22",38.41,39.42,38.41,39.32,24400.0],["2013-08-23",39.29,39.89,38.72,39.75,49400.0],["2013-08-26",39.78,40.41,39.46,40.07,38700.0],["2013-08-27",39.5,39.96,38.3,38.44,51700.0],["2013-08-28",38.5,38.87,38.2,38.79,31600.0],["2013-08-29",38.5,39.72,38.24,39.66,68200.0],["2013-08-30",39.74,40.19,39.66,40.02,64900.0],["2013-09-03",40.46,40.75,40.0,40.13,157000.0],["2013-09-04",40.05,40.08,39.71,39.8,120600.0],["2013-09-05",39.91,40.0,39.21,39.65,61700.0],["2013-09-06",39.88,39.88,38.9,39.28,163900.0],["2013-09-09",39.32,39.9,39.32,39.66,146700.0],["2013-09-10",39.93,40.19,39.77,40.0,99400.0],["2013-09-11",40.02,40.09,39.44,39.57,143300.0],["2013-09-12",39.46,39.54,39.27,39.38,226600.0],["2013-09-13",39.57,39.63,39.3,39.5,146300.0],["2013-09-16",39.95,39.95,39.34,39.38,86600.0],["2013-09-17",39.45,39.57,38.93,39.12,179200.0],["2013-09-18",39.12,39.32,38.61,38.95,151500.0],["2013-09-19",38.92,38.92,38.43,38.66,61900.0],["2013-09-20",37.86,38.86,37.75,38.54,190100.0],["2013-09-23",38.41,38.85,38.03,38.7,82500.0],["2013-09-24",38.61,39.13,38.21,38.82,143200.0],["2013-09-25",38.81,39.15,38.62,38.93,136300.0],["2013-09-26",38.94,39.24,38.53,38.92,58500.0],["2013-09-27",38.65,39.07,38.1,38.15,68200.0],["2013-09-30",37.64,37.97,37.2,37.8,194900.0],["2013-10-01",37.76,38.11,37.75,38.0,143900.0],["2013-10-02",37.64,37.84,37.36,37.52,145300.0],["2013-10-03",37.5,37.59,36.78,36.97,208600.0],["2013-10-04",36.68,37.14,36.5,36.94,129800.0],["2013-10-07",36.65,37.26,36.38,36.45,105700.0],["2013-10-08",36.55,36.87,36.14,36.2,61800.0],["2013-10-09",36.21,36.3,35.32,35.48,127300.0],["2013-10-10",35.79,36.22,35.73,35.98,179400.0],["2013-10-11",35.81,36.25,35.81,36.15,138600.0],["2013-10-14",36.07,36.18,35.86,36.0,217400.0],["2013-10-15",36.0,36.05,34.4,35.49,361600.0],["2013-10-16",35.6,37.63,35.6,36.96,523100.0],["2013-10-17",36.91,36.99,36.42,36.55,243200.0],["2013-10-18",36.85,37.78,36.52,36.95,291800.0],["2013-10-21",36.97,37.51,36.97,37.35,218400.0],["2013-10-22",37.39,37.83,37.39,37.61,292800.0],["2013-10-23",37.6,38.52,37.6,38.11,326800.0],["2013-10-24",38.29,38.61,38.14,38.49,284100.0],["2013-10-25",38.64,39.46,38.45,38.53,284200.0],["2013-10-28",38.46,39.59,38.46,39.39,123300.0],["2013-10-29",39.39,39.83,38.87,39.68,264000.0],["2013-10-30",39.8,40.68,39.58,40.29,105400.0],["2013-10-31",40.19,40.2,39.1,40.03,164400.0],["2013-11-01",40.05,40.05,39.21,39.89,172300.0],["2013-11-04",39.9,40.39,39.53,40.15,122700.0],["2013-11-05",39.85,40.44,39.43,39.9,104400.0],["2013-11-06",39.93,43.29,39.5,42.43,250500.0],["2013-11-07",42.48,43.03,41.62,41.94,108600.0],["2013-11-08",41.9,42.92,39.54,42.53,131100.0],["2013-11-11",42.19,42.75,41.86,42.46,56300.0],["2013-11-12",42.46,42.72,42.18,42.5,26900.0],["2013-11-13",42.42,43.57,42.17,42.84,98500.0],["2013-11-14",42.82,42.98,41.99,42.1,75700.0],["2013-11-15",41.98,42.61,41.48,42.49,83300.0],["2013-11-18",42.47,43.13,41.46,41.68,65200.0],["2013-11-19",41.75,42.3,41.52,41.98,55500.0],["2013-11-20",41.99,42.07,41.27,41.72,87400.0],["2013-11-21",41.92,42.17,41.75,42.03,59000.0],["2013-11-22",41.93,42.78,41.16,42.64,136300.0],["2013-11-25",42.64,44.62,42.13,44.24,170300.0],["2013-11-26",44.22,44.7,43.85,44.35,94700.0],["2013-11-27",44.51,45.22,44.31,45.0,97600.0],["2013-11-29",45.28,45.5,45.0,45.19,70700.0],["2013-12-02",45.04,46.69,44.68,45.54,237900.0],["2013-12-03",45.36,46.0,45.36,45.76,223500.0],["2013-12-04",45.58,45.74,44.77,45.18,88900.0],["2013-12-05",45.18,45.62,44.82,45.27,123300.0],["2013-12-06",45.55,45.84,44.68,44.9,177400.0],["2013-12-09",44.89,45.07,44.17,44.86,115200.0],["2013-12-10",44.89,45.19,44.45,44.74,98800.0],["2013-12-11",44.93,45.12,44.04,44.29,218600.0],["2013-12-12",44.14,44.49,43.74,43.91,73400.0],["2013-12-13",44.17,44.17,42.41,43.37,116500.0],["2013-12-16",43.4,44.61,43.22,43.56,87900.0],["2013-12-17",43.42,43.97,43.04,43.63,42900.0],["2013-12-18",43.3,43.8,43.09,43.49,123400.0],["2013-12-19",43.51,43.77,42.42,43.54,86800.0],["2013-12-20",43.88,45.22,43.6,45.11,262300.0],["2013-12-23",45.15,45.23,44.54,45.01,146500.0],["2013-12-24",45.08,45.38,44.46,45.01,158700.0],["2013-12-26",45.04,45.04,43.81,44.3,81700.0],["2013-12-27",44.48,44.81,43.1,43.52,142100.0],["2013-12-30",43.75,43.82,43.0,43.07,170500.0],["2013-12-31",43.21,44.32,42.67,43.47,258200.0],["2014-01-02",43.47,43.81,42.35,42.51,160300.0],["2014-01-03",42.6,42.72,42.37,42.42,124300.0],["2014-01-06",42.66,43.17,42.1,42.26,159700.0],["2014-01-07",42.25,42.58,42.1,42.19,108400.0],["2014-01-08",42.49,43.2,42.41,42.78,326400.0],["2014-01-09",43.0,43.41,42.72,42.77,122900.0],["2014-01-10",42.92,43.11,42.44,42.92,117800.0],["2014-01-13",42.91,42.92,42.5,42.78,145400.0],["2014-01-14",42.79,43.79,42.75,43.05,127800.0],["2014-01-15",43.02,44.0,43.0,43.95,102400.0],["2014-01-16",44.08,44.94,43.55,44.8,114000.0],["2014-01-17",44.87,45.26,44.23,44.51,123700.0],["2014-01-21",44.66,45.03,44.04,44.55,148000.0],["2014-01-22",44.59,45.67,44.4,45.57,189100.0],["2014-01-23",45.37,46.62,44.89,45.84,303200.0],["2014-01-24",45.58,45.8,43.72,44.12,136800.0],["2014-01-27",44.9,44.9,43.11,43.88,218800.0],["2014-01-28",44.04,44.35,42.51,43.9,268000.0],["2014-01-29",43.58,44.22,42.81,42.92,156900.0],["2014-01-30",43.14,43.29,42.28,42.79,167100.0],["2014-01-31",42.21,42.76,42.1,42.33,86000.0],["2014-02-03",42.2,42.62,41.8,42.2,260100.0],["2014-02-04",42.41,42.63,41.78,42.2,127000.0],["2014-02-05",42.14,42.61,41.67,42.15,136900.0],["2014-02-06",42.36,42.75,41.83,42.37,85900.0],["2014-02-07",42.42,43.14,42.07,42.31,67300.0],["2014-02-10",42.22,42.76,41.55,41.8,59900.0],["2014-02-11",41.93,42.72,41.93,42.51,85500.0],["2014-02-12",42.61,43.11,42.18,42.61,72600.0],["2014-02-13",42.4,43.22,41.99,43.15,51700.0],["2014-02-14",43.21,43.4,42.45,43.24,32100.0],["2014-02-18",43.14,43.96,42.83,43.4,109900.0],["2014-02-19",43.24,43.75,42.49,42.64,103400.0],["2014-02-20",42.56,43.6,42.02,43.08,119000.0],["2014-02-21",43.48,44.99,43.48,44.9,136700.0],["2014-02-24",44.9,45.74,44.27,44.43,144000.0],["2014-02-25",44.5,45.45,44.12,45.36,126400.0],["2014-02-26",45.56,45.57,44.71,45.19,89500.0],["2014-02-27",45.04,46.44,44.15,46.25,96800.0],["2014-02-28",39.14,39.14,35.28,35.42,1020600.0],["2014-03-03",35.47,36.16,34.85,36.13,440300.0],["2014-03-04",36.4,37.69,36.13,37.29,315700.0],["2014-03-05",37.32,37.6,37.0,37.34,218000.0],["2014-03-06",37.3,37.47,36.58,37.0,322600.0],["2014-03-07",37.22,37.43,36.53,36.69,232400.0],["2014-03-10",36.59,37.11,36.25,36.85,121300.0],["2014-03-11",36.98,37.37,35.62,36.0,147100.0],["2014-03-12",35.9,36.06,34.77,34.96,193600.0],["2014-03-13",34.98,34.98,33.88,33.95,208300.0],["2014-03-14",33.82,34.29,33.47,33.88,96400.0],["2014-03-17",33.96,34.56,33.5,34.21,206000.0],["2014-03-18",34.23,35.1,34.05,34.88,103800.0],["2014-03-19",34.74,35.41,34.51,35.34,114000.0],["2014-03-20",35.25,35.64,35.02,35.28,80800.0],["2014-03-21",35.31,36.19,35.31,36.04,192700.0],["2014-03-24",36.05,36.35,35.71,35.95,168000.0],["2014-03-25",36.06,36.31,35.4,35.63,144300.0],["2014-03-26",35.63,35.63,34.78,35.0,179600.0],["2014-03-27",35.1,35.1,34.47,34.7,235300.0],["2014-03-28",34.87,35.81,34.5,34.92,134100.0],["2014-03-31",35.01,35.25,34.88,35.08,216700.0],["2014-04-01",35.2,35.73,34.75,35.42,204800.0],["2014-04-02",35.35,35.84,35.05,35.74,195800.0],["2014-04-03",35.83,35.83,35.0,35.49,271200.0],["2014-04-04",35.73,35.73,34.86,34.97,520000.0],["2014-04-07",34.81,34.85,34.01,34.04,227900.0],["2014-04-08",34.0,34.62,33.79,34.29,222800.0],["2014-04-09",34.37,34.7,33.75,34.6,93900.0],["2014-04-10",34.67,34.83,33.39,33.54,119900.0],["2014-04-11",33.24,33.76,32.78,33.24,112200.0],["2014-04-14",33.44,33.89,32.85,33.24,96600.0],["2014-04-15",33.27,33.37,32.51,32.95,105700.0],["2014-04-16",33.22,34.06,32.76,33.85,114100.0],["2014-04-17",33.71,34.81,33.71,34.51,86000.0],["2014-04-21",34.51,35.18,34.4,35.03,62600.0],["2014-04-22",35.14,35.51,34.92,35.32,68600.0],["2014-04-23",35.26,35.4,34.89,35.01,75100.0],["2014-04-24",35.23,35.46,34.73,34.85,67200.0],["2014-04-25",34.76,35.07,33.74,33.86,108200.0],["2014-04-28",33.84,35.19,33.0,33.4,103500.0],["2014-04-29",33.64,34.66,33.47,33.92,94000.0],["2014-04-30",33.7,34.68,33.35,34.6,102100.0],["2014-05-01",34.64,35.13,33.86,34.33,93700.0],["2014-05-02",34.26,35.52,34.26,35.28,80100.0],["2014-05-05",35.21,35.35,34.72,34.92,112300.0],["2014-05-06",34.72,34.76,33.57,33.94,123400.0],["2014-05-07",34.14,34.37,33.28,34.1,88200.0],["2014-05-08",33.9,35.0,33.18,33.43,144500.0],["2014-05-09",33.44,36.97,33.42,36.7,226800.0],["2014-05-12",36.63,38.0,36.35,37.87,144900.0],["2014-05-13",37.67,37.98,36.56,36.97,157800.0],["2014-05-14",36.93,37.67,35.32,35.49,98700.0],["2014-05-15",35.2,35.76,34.49,35.59,117700.0],["2014-05-16",35.53,36.39,35.27,36.37,57300.0],["2014-05-19",36.14,36.58,36.11,36.41,69700.0],["2014-05-20",36.23,36.41,35.45,36.08,96100.0],["2014-05-21",36.33,36.75,35.77,36.22,68500.0],["2014-05-22",36.11,36.36,34.91,35.44,128800.0],["2014-05-23",35.53,35.62,34.96,35.5,87800.0],["2014-05-27",35.9,36.17,35.45,35.78,72600.0],["2014-05-28",35.67,35.67,34.58,35.48,104000.0],["2014-05-29",35.74,35.74,34.86,35.29,91800.0],["2014-05-30",35.46,35.46,34.93,35.34,106900.0],["2014-06-02",35.53,35.53,34.41,34.7,143300.0],["2014-06-03",34.49,34.81,33.78,34.11,113700.0],["2014-06-04",34.04,34.73,33.7,34.48,93900.0],["2014-06-05",34.46,35.19,34.24,34.7,314900.0],["2014-06-06",34.89,34.96,34.46,34.59,139300.0],["2014-06-09",34.64,35.5,34.42,35.3,549500.0],["2014-06-10",35.25,35.8,34.98,35.59,112900.0],["2014-06-11",35.34,35.97,34.97,35.12,65100.0],["2014-06-12",35.08,35.37,34.43,34.67,100500.0],["2014-06-13",34.77,35.49,34.77,35.12,86100.0],["2014-06-16",35.34,35.65,35.09,35.51,74000.0],["2014-06-17",35.36,35.7,35.22,35.54,59700.0],["2014-06-18",35.47,35.47,34.89,35.0,76700.0],["2014-06-19",34.99,35.01,33.72,34.05,171000.0],["2014-06-20",34.09,34.33,33.96,34.07,168300.0],["2014-06-23",34.19,34.23,33.61,33.88,86800.0],["2014-06-24",33.8,34.2,33.61,33.65,78700.0],["2014-06-25",33.45,34.4,33.45,34.19,60100.0],["2014-06-26",34.29,34.29,33.7,33.99,46200.0],["2014-06-27",33.73,34.48,33.41,34.28,209200.0],["2014-06-30",34.27,34.81,34.0,34.38,105600.0],["2014-07-01",34.5,35.64,34.38,35.31,104100.0],["2014-07-02",35.17,35.99,35.14,35.23,75700.0],["2014-07-03",35.29,36.47,35.29,36.22,49200.0],["2014-07-07",36.19,36.19,34.36,34.54,102400.0],["2014-07-08",34.47,34.47,33.61,34.19,103900.0],["2014-07-09",34.24,34.77,33.71,34.55,121800.0],["2014-07-10",33.86,34.58,33.66,33.79,107400.0],["2014-07-11",33.78,33.78,33.1,33.47,82200.0],["2014-07-14",33.77,34.02,33.4,33.88,60200.0],["2014-07-15",33.75,33.96,33.31,33.6,55800.0],["2014-07-16",33.85,34.01,33.46,33.66,45500.0],["2014-07-17",33.38,34.05,33.21,33.48,69800.0],["2014-07-18",33.38,34.11,33.38,33.73,62000.0],["2014-07-21",33.5,33.7,32.86,33.09,71500.0],["2014-07-22",33.17,34.56,33.17,34.48,86500.0],["2014-07-23",34.45,34.94,34.32,34.53,57600.0],["2014-07-24",34.59,35.5,34.28,34.49,159300.0],["2014-07-25",34.12,35.26,34.05,34.61,92000.0],["2014-07-28",34.52,34.61,33.52,34.34,120600.0],["2014-07-29",34.54,35.95,34.44,35.73,128200.0],["2014-07-30",35.9,36.24,35.31,35.84,91700.0],["2014-07-31",35.37,36.15,35.19,35.7,92400.0],["2014-08-01",35.82,36.01,35.32,35.65,54300.0],["2014-08-04",35.65,35.65,34.51,34.9,84500.0],["2014-08-05",34.76,35.12,34.1,34.43,101000.0],["2014-08-06",33.1,33.1,29.66,29.71,643500.0],["2014-08-07",29.72,30.93,29.16,29.65,239200.0],["2014-08-08",29.63,29.98,29.6,29.76,108200.0],["2014-08-11",29.9,30.25,29.7,29.99,310900.0],["2014-08-12",29.9,30.6,29.81,30.15,334200.0],["2014-08-13",30.17,30.55,30.04,30.25,189800.0],["2014-08-14",30.35,30.59,29.94,30.0,156500.0],["2014-08-15",30.24,30.93,30.0,30.88,287100.0],["2014-08-18",31.27,32.03,30.93,31.66,222800.0],["2014-08-19",31.76,31.76,30.91,31.05,123300.0],["2014-08-20",30.95,31.03,30.43,30.86,80100.0],["2014-08-21",30.92,31.39,30.65,31.16,136800.0],["2014-08-22",31.17,31.3,30.68,30.72,58200.0],["2014-08-25",30.94,30.94,30.19,30.31,60000.0],["2014-08-26",30.42,30.89,30.19,30.41,96300.0],["2014-08-27",30.49,30.51,30.06,30.45,53300.0],["2014-08-28",30.41,30.42,29.95,29.98,53300.0],["2014-08-29",29.98,30.44,29.82,30.36,45700.0],["2014-09-02",30.32,30.65,29.76,29.96,96800.0],["2014-09-03",30.15,30.38,29.37,29.76,186800.0],["2014-09-04",29.8,30.1,29.26,29.52,107700.0],["2014-09-05",29.4,30.1,29.4,29.82,106600.0],["2014-09-08",29.9,30.0,29.45,29.94,74100.0],["2014-09-09",29.84,30.0,29.42,29.51,105600.0],["2014-09-10",29.52,29.78,29.34,29.57,117900.0],["2014-09-11",29.49,29.8,29.13,29.51,135300.0],["2014-09-12",29.42,29.68,29.23,29.51,95200.0],["2014-09-15",29.51,29.51,29.14,29.19,88800.0],["2014-09-16",29.19,29.38,28.67,29.25,167500.0],["2014-09-17",29.25,29.28,28.81,29.03,56300.0],["2014-09-18",29.2,29.28,29.01,29.21,76300.0],["2014-09-19",29.25,29.36,28.44,28.66,218300.0],["2014-09-22",28.59,28.65,27.79,28.28,132700.0],["2014-09-23",28.28,28.42,27.53,27.77,104800.0],["2014-09-24",27.83,28.15,27.39,27.92,82700.0],["2014-09-25",27.81,27.81,27.27,27.45,87000.0],["2014-09-26",27.53,28.3,27.4,27.6,118200.0],["2014-09-29",27.35,27.61,27.33,27.43,75800.0],["2014-09-30",27.5,27.61,26.98,26.99,121500.0],["2014-10-01",26.96,27.31,26.81,26.87,131200.0],["2014-10-02",26.94,27.37,26.9,27.31,130200.0],["2014-10-03",27.5,27.67,27.16,27.18,76200.0],["2014-10-06",27.22,27.52,27.04,27.05,65900.0],["2014-10-07",26.97,27.24,26.54,26.56,89400.0],["2014-10-08",26.58,27.17,26.24,26.99,115400.0],["2014-10-09",26.89,27.09,26.5,26.75,174200.0],["2014-10-10",26.63,27.07,26.36,26.66,161100.0],["2014-10-13",26.55,27.22,26.51,26.98,419600.0],["2014-10-14",27.31,28.11,27.0,27.72,353200.0],["2014-10-15",27.65,28.37,27.11,28.23,154600.0],["2014-10-16",27.87,29.33,27.87,29.31,182500.0],["2014-10-17",29.69,29.71,29.13,29.27,112100.0],["2014-10-20",29.21,30.0,29.12,29.86,123000.0],["2014-10-21",30.09,30.35,29.32,29.54,89900.0],["2014-10-22",29.53,29.74,29.18,29.23,56300.0],["2014-10-23",29.46,29.71,28.83,28.93,89200.0],["2014-10-24",28.84,29.49,28.74,29.15,67000.0],["2014-10-27",29.14,29.27,28.66,29.15,52400.0],["2014-10-28",29.19,30.32,29.19,30.23,102200.0],["2014-10-29",30.38,30.89,30.13,30.42,102500.0],["2014-10-30",30.45,31.31,30.3,30.82,162800.0],["2014-10-31",31.37,31.37,30.6,30.99,170400.0],["2014-11-03",31.07,31.52,30.62,31.13,161800.0],["2014-11-04",31.12,31.24,30.48,30.8,154300.0],["2014-11-05",30.89,31.12,30.24,30.86,126300.0],["2014-11-06",30.77,31.11,30.3,30.47,129100.0],["2014-11-07",31.27,35.85,30.86,35.24,469700.0],["2014-11-10",35.38,36.55,34.88,36.05,255500.0],["2014-11-11",36.14,36.38,35.5,36.33,188000.0],["2014-11-12",36.05,36.75,36.03,36.56,163600.0],["2014-11-13",36.65,36.93,35.66,35.85,119400.0],["2014-11-14",35.72,36.92,35.62,36.62,118400.0],["2014-11-17",36.47,36.47,35.5,35.75,108600.0],["2014-11-18",35.85,36.38,35.81,35.97,145100.0],["2014-11-19",35.88,35.88,34.95,35.17,84800.0],["2014-11-20",35.13,35.35,34.73,35.21,123500.0],["2014-11-21",35.57,35.66,34.9,34.98,90100.0],["2014-11-24",34.79,35.45,34.75,35.26,165100.0],["2014-11-25",35.2,35.32,34.64,34.72,186000.0],["2014-11-26",34.58,34.87,33.68,34.14,134000.0],["2014-11-28",34.04,34.4,33.58,33.6,71700.0],["2014-12-01",33.45,33.64,33.15,33.17,94500.0],["2014-12-02",33.17,34.37,33.17,33.92,335800.0],["2014-12-03",33.89,34.64,33.63,34.14,122300.0],["2014-12-04",34.01,34.01,33.1,33.29,91300.0],["2014-12-05",33.27,33.97,33.12,33.65,107400.0],["2014-12-08",33.56,33.77,32.75,32.88,96300.0],["2014-12-09",32.48,34.06,31.32,33.97,214200.0],["2014-12-10",33.77,34.13,33.3,33.57,158600.0],["2014-12-11",33.81,34.69,33.81,34.27,199900.0],["2014-12-12",33.89,34.42,33.72,34.07,131200.0],["2014-12-15",34.18,34.55,33.54,34.21,208800.0],["2014-12-16",34.22,34.76,34.0,34.13,125900.0],["2014-12-17",34.13,35.68,33.94,35.66,180000.0],["2014-12-18",36.0,36.34,35.52,35.72,90800.0],["2014-12-19",35.63,36.15,35.27,35.5,280300.0],["2014-12-22",35.47,36.03,34.86,36.02,96800.0],["2014-12-23",36.22,36.74,35.95,36.09,48800.0],["2014-12-24",36.19,36.91,35.9,36.33,63100.0],["2014-12-26",36.46,36.8,36.25,36.51,38400.0],["2014-12-29",36.53,37.37,36.35,37.34,117400.0],["2014-12-30",37.12,37.46,36.83,36.99,47800.0],["2014-12-31",37.12,37.4,36.7,36.87,82500.0],["2015-01-02",36.95,37.08,35.51,36.14,98600.0],["2015-01-05",36.07,36.34,35.04,35.39,57500.0],["2015-01-06",35.36,36.16,34.08,34.51,94400.0],["2015-01-07",34.84,35.37,34.26,35.33,96500.0],["2015-01-08",35.39,36.32,34.99,35.64,165600.0],["2015-01-09",35.55,35.55,34.59,34.76,142200.0],["2015-01-12",34.84,35.0,34.36,34.7,101400.0],["2015-01-13",34.97,36.12,34.3,34.94,87000.0],["2015-01-14",34.43,34.83,34.09,34.67,58600.0],["2015-01-15",34.74,34.74,33.36,34.11,81200.0],["2015-01-16",33.98,35.0,33.96,34.63,90900.0],["2015-01-20",34.74,34.95,34.3,34.72,115400.0],["2015-01-21",34.56,34.94,34.06,34.32,65700.0],["2015-01-22",34.57,34.95,34.01,34.93,81300.0],["2015-01-23",34.92,35.03,34.15,34.41,55100.0],["2015-01-26",34.5,34.86,33.85,34.6,88000.0],["2015-01-27",34.27,34.94,34.2,34.66,65900.0],["2015-01-28",34.92,35.0,33.94,34.33,87100.0],["2015-01-29",34.25,35.17,34.25,35.07,103400.0],["2015-01-30",34.84,35.27,33.34,33.57,112600.0],["2015-02-02",33.53,34.64,33.28,34.59,92200.0],["2015-02-03",34.81,35.93,34.7,35.18,166000.0],["2015-02-04",34.95,35.51,34.4,34.75,124100.0],["2015-02-05",34.77,35.22,34.56,35.06,54100.0],["2015-02-06",34.89,34.95,34.42,34.74,120600.0],["2015-02-09",34.66,35.41,34.27,34.66,91100.0],["2015-02-10",34.83,35.39,33.94,34.02,50800.0],["2015-02-11",34.04,35.16,33.82,34.67,85600.0],["2015-02-12",34.8,35.02,34.21,34.44,93700.0],["2015-02-13",34.56,34.56,34.08,34.36,41400.0],["2015-02-17",34.36,34.67,33.96,34.23,32200.0],["2015-02-18",34.07,34.82,34.06,34.57,35600.0],["2015-02-19",34.42,34.99,34.42,34.48,24400.0],["2015-02-20",34.6,34.6,33.81,34.08,53900.0],["2015-02-23",33.94,34.75,33.75,34.65,67500.0],["2015-02-24",34.52,35.42,34.19,34.65,56300.0],["2015-02-25",34.47,34.5,33.94,34.21,50500.0],["2015-02-26",34.03,34.39,33.97,34.29,66700.0],["2015-02-27",32.89,33.92,31.32,32.4,271100.0],["2015-03-02",31.96,32.01,30.88,31.56,133000.0],["2015-03-03",31.28,31.36,30.31,30.53,79200.0],["2015-03-04",30.22,30.79,30.03,30.7,147500.0],["2015-03-05",30.54,30.97,30.11,30.33,59700.0],["2015-03-06",30.05,30.46,29.93,30.2,69800.0],["2015-03-09",30.22,31.01,30.22,30.98,60200.0],["2015-03-10",30.56,30.72,29.98,30.39,68700.0],["2015-03-11",30.35,30.63,29.95,30.43,92100.0],["2015-03-12",30.7,32.11,29.13,32.01,127300.0],["2015-03-13",31.82,32.84,31.55,31.95,110600.0],["2015-03-16",32.02,32.78,31.77,31.86,86800.0],["2015-03-17",31.66,32.08,31.59,31.88,101200.0],["2015-03-18",31.87,32.44,31.56,31.96,103400.0],["2015-03-19",31.97,32.25,31.6,31.91,79500.0],["2015-03-20",31.99,32.09,31.3,31.5,242300.0],["2015-03-23",31.42,31.84,31.22,31.5,106400.0],["2015-03-24",31.53,31.75,31.25,31.6,130600.0],["2015-03-25",31.45,31.59,30.79,30.82,91400.0],["2015-03-26",30.64,31.0,30.14,30.36,96600.0],["2015-03-27",30.39,31.04,30.14,30.78,79900.0],["2015-03-30",31.0,31.02,30.27,30.3,83000.0],["2015-03-31",30.22,30.45,29.82,29.98,98200.0],["2015-04-01",29.98,30.37,29.54,30.12,154300.0],["2015-04-02",30.18,31.13,30.18,30.86,122200.0],["2015-04-06",30.75,31.46,30.75,31.43,136200.0],["2015-04-07",31.37,31.38,30.8,30.9,101900.0],["2015-04-08",30.99,31.45,30.93,31.35,181800.0],["2015-04-09",31.36,31.56,30.7,31.19,81900.0],["2015-04-10",31.35,31.64,31.06,31.11,83300.0],["2015-04-13",31.14,31.35,30.98,31.24,94800.0],["2015-04-14",31.27,31.7,31.19,31.63,84600.0],["2015-04-15",31.77,32.56,31.64,32.03,107100.0],["2015-04-16",32.01,32.01,30.89,31.16,107500.0],["2015-04-17",30.84,31.45,29.5,30.12,135000.0],["2015-04-20",30.24,31.94,30.15,30.43,113300.0],["2015-04-21",30.45,30.66,30.3,30.4,109400.0],["2015-04-22",30.34,30.61,30.04,30.48,89700.0],["2015-04-23",30.45,30.98,30.45,30.91,77500.0],["2015-04-24",30.97,31.11,30.49,30.58,79900.0],["2015-04-27",30.54,31.35,30.14,30.39,53400.0],["2015-04-28",30.38,30.66,30.01,30.46,77100.0],["2015-04-29",29.58,29.58,27.34,28.0,317800.0],["2015-04-30",27.91,28.51,27.52,27.89,136300.0],["2015-05-01",27.94,28.18,27.39,27.66,91900.0],["2015-05-04",27.82,28.19,27.31,27.34,90600.0],["2015-05-05",27.34,27.4,26.68,26.82,98200.0],["2015-05-06",26.84,27.02,25.91,26.43,126500.0],["2015-05-07",26.34,27.21,26.18,26.74,133800.0],["2015-05-08",27.15,28.43,27.05,27.79,160300.0],["2015-05-11",27.89,28.3,27.65,27.75,140900.0],["2015-05-12",26.56,26.56,21.3,22.11,723900.0],["2015-05-13",22.11,23.39,22.01,22.63,337300.0],["2015-05-14",22.63,23.06,22.27,22.79,246600.0],["2015-05-15",22.81,23.48,22.74,23.26,118300.0],["2015-05-18",23.28,23.64,23.03,23.36,126000.0],["2015-05-19",23.41,23.71,23.04,23.5,98400.0],["2015-05-20",23.64,24.37,23.52,23.8,173100.0],["2015-05-21",23.82,24.12,23.61,24.08,82200.0],["2015-05-22",23.96,24.27,23.8,24.03,120600.0],["2015-05-26",23.85,24.14,23.7,24.04,105600.0],["2015-05-27",24.15,24.51,24.0,24.43,95400.0],["2015-05-28",24.47,24.57,24.0,24.19,113000.0],["2015-05-29",24.14,24.46,23.86,24.17,104400.0],["2015-06-01",24.49,24.77,23.9,24.55,104800.0],["2015-06-02",24.4,25.08,24.28,24.39,72500.0],["2015-06-03",24.48,24.72,24.17,24.57,78800.0],["2015-06-04",24.42,24.75,24.2,24.28,52600.0],["2015-06-05",24.28,24.83,24.1,24.78,54300.0],["2015-06-08",24.71,25.0,24.4,24.58,101500.0],["2015-06-09",24.62,24.96,24.14,24.62,91100.0],["2015-06-10",24.78,25.59,24.61,25.0,218200.0],["2015-06-11",25.0,25.41,24.95,25.4,58300.0],["2015-06-12",25.42,26.06,25.41,25.91,84700.0],["2015-06-15",25.79,26.15,25.24,25.69,135200.0],["2015-06-16",25.57,26.36,25.31,26.0,120100.0],["2015-06-17",26.15,26.6,25.77,25.86,69800.0],["2015-06-18",25.94,26.13,25.66,25.93,104800.0],["2015-06-19",25.95,26.2,25.71,26.14,127000.0],["2015-06-22",26.2,26.34,25.85,26.17,47300.0],["2015-06-23",26.07,26.43,25.83,26.11,43300.0],["2015-06-24",26.13,26.77,26.04,26.34,93200.0],["2015-06-25",26.34,26.41,25.87,26.17,90400.0],["2015-06-26",26.11,26.8,26.02,26.76,620600.0],["2015-06-29",26.48,26.54,25.4,25.79,131000.0],["2015-06-30",25.68,25.81,24.07,25.72,98800.0],["2015-07-01",25.96,26.5,25.74,26.08,91300.0],["2015-07-02",26.09,26.24,25.81,25.98,72600.0],["2015-07-06",25.72,26.13,25.32,25.95,98000.0],["2015-07-07",25.94,26.04,25.22,25.88,124200.0],["2015-07-08",25.75,26.02,25.44,25.96,130400.0],["2015-07-09",26.21,26.55,26.0,26.35,99200.0],["2015-07-10",26.63,26.91,26.28,26.65,60100.0],["2015-07-13",26.78,26.88,26.04,26.77,73400.0],["2015-07-14",26.8,27.09,26.59,26.95,76400.0],["2015-07-15",27.05,27.05,26.36,26.93,63900.0],["2015-07-16",26.99,27.26,26.67,27.0,47200.0],["2015-07-17",27.0,27.25,26.68,26.9,55400.0],["2015-07-20",26.99,27.0,26.56,26.8,54400.0],["2015-07-21",26.69,27.04,26.4,26.63,64500.0],["2015-07-22",26.53,26.9,26.44,26.75,32900.0],["2015-07-23",26.71,26.94,25.75,26.03,88700.0],["2015-07-24",25.99,26.09,25.15,25.43,102300.0],["2015-07-27",25.15,25.61,25.11,25.41,39400.0],["2015-07-28",25.55,25.83,24.9,25.18,95400.0],["2015-07-29",25.22,25.87,25.1,25.51,66400.0],["2015-07-30",25.35,26.4,25.04,25.33,127000.0],["2015-07-31",25.36,26.26,25.01,25.87,97200.0],["2015-08-03",25.81,25.81,23.35,23.48,131800.0],["2015-08-04",23.54,23.97,23.26,23.4,75200.0],["2015-08-05",23.5,24.54,23.49,24.37,61200.0],["2015-08-06",24.49,24.62,23.64,24.18,45800.0],["2015-08-07",24.03,24.51,23.67,23.7,72300.0],["2015-08-10",23.91,25.34,23.89,25.08,191800.0],["2015-08-11",23.0,23.29,19.22,22.01,871500.0],["2015-08-12",21.83,22.76,21.51,21.85,174100.0],["2015-08-13",21.83,22.18,21.47,21.81,144800.0],["2015-08-14",21.79,22.29,21.6,22.03,70500.0],["2015-08-17",21.94,22.45,21.72,22.41,132300.0],["2015-08-18",22.31,22.49,21.95,22.17,150100.0],["2015-08-19",21.94,22.32,21.52,21.88,122000.0],["2015-08-20",21.67,21.79,21.46,21.66,110100.0],["2015-08-21",21.27,21.9,21.2,21.26,166600.0],["2015-08-24",20.26,21.89,20.23,21.04,117400.0],["2015-08-25",21.66,21.99,20.63,20.95,140500.0],["2015-08-26",21.3,21.46,20.04,21.3,57000.0],["2015-08-27",21.37,22.11,21.06,21.89,141700.0],["2015-08-28",21.77,22.64,21.73,22.36,95600.0],["2015-08-31",22.21,22.43,21.69,21.93,158100.0],["2015-09-01",21.62,22.09,21.23,21.3,113600.0],["2015-09-02",21.55,21.8,21.31,21.49,59300.0],["2015-09-03",21.56,21.86,21.26,21.61,111600.0],["2015-09-04",21.32,21.84,21.32,21.77,48400.0],["2015-09-08",22.04,22.57,21.83,22.33,76700.0],["2015-09-09",22.39,22.96,22.33,22.82,144300.0],["2015-09-10",22.75,22.94,22.69,22.93,63600.0],["2015-09-11",22.79,23.03,22.52,22.62,142900.0],["2015-09-14",22.63,23.01,22.46,22.68,121300.0],["2015-09-15",22.73,23.18,22.61,22.75,122300.0],["2015-09-16",22.71,23.31,22.71,23.11,112200.0],["2015-09-17",23.07,23.66,23.06,23.25,97500.0],["2015-09-18",22.92,23.98,22.92,23.91,385000.0],["2015-09-21",23.97,24.54,23.97,24.3,128100.0],["2015-09-22",24.06,24.23,23.58,23.63,175800.0],["2015-09-23",23.67,23.84,23.51,23.64,75000.0],["2015-09-24",23.55,23.75,23.25,23.63,123700.0],["2015-09-25",23.78,23.97,23.49,23.59,132500.0],["2015-09-28",23.47,23.88,23.45,23.69,125500.0],["2015-09-29",23.74,23.79,23.39,23.56,91600.0],["2015-09-30",23.83,23.83,23.41,23.45,161900.0],["2015-10-01",23.44,23.56,22.34,22.44,170900.0],["2015-10-02",22.26,22.61,21.49,21.86,143600.0],["2015-10-05",21.97,23.24,21.97,22.94,113900.0],["2015-10-06",22.95,23.27,22.64,22.75,107000.0],["2015-10-07",22.82,23.51,22.82,23.26,148900.0],["2015-10-08",23.25,23.98,23.09,23.85,147500.0],["2015-10-09",23.77,24.14,23.73,23.87,60400.0],["2015-10-12",23.9,24.08,23.59,23.78,55400.0],["2015-10-13",23.71,24.09,23.41,23.43,72500.0],["2015-10-14",23.4,23.68,22.72,22.77,100500.0],["2015-10-15",22.88,25.17,22.33,23.25,89400.0],["2015-10-16",23.28,23.5,23.01,23.39,70200.0],["2015-10-19",23.33,23.83,23.33,23.72,75800.0],["2015-10-20",23.71,24.45,23.71,24.36,152500.0],["2015-10-21",24.4,24.4,22.93,23.01,94400.0],["2015-10-22",22.99,23.04,21.84,22.17,146200.0],["2015-10-23",22.36,23.33,22.25,22.96,89600.0],["2015-10-26",22.83,23.19,22.48,22.57,80600.0],["2015-10-27",22.51,22.51,21.18,21.36,114000.0],["2015-10-28",21.46,22.32,21.43,21.88,98100.0],["2015-10-29",21.88,22.23,21.32,21.45,75600.0],["2015-10-30",21.5,22.17,21.25,21.73,80900.0],["2015-11-02",21.71,22.4,20.92,21.39,138500.0],["2015-11-03",21.31,22.08,21.29,21.66,131300.0],["2015-11-04",21.7,22.34,21.7,21.91,156000.0],["2015-11-05",21.87,23.08,21.87,22.51,93200.0],["2015-11-06",22.35,23.3,22.13,23.1,85000.0],["2015-11-09",23.0,23.0,21.69,21.88,102800.0],["2015-11-10",24.0,24.0,22.09,23.09,199200.0],["2015-11-11",23.09,23.14,21.73,21.78,98500.0],["2015-11-12",21.71,21.99,20.82,20.89,166900.0],["2015-11-13",20.76,21.47,20.42,21.25,89600.0],["2015-11-16",21.16,21.82,20.91,21.78,78300.0],["2015-11-17",21.8,22.53,21.7,22.2,101500.0],["2015-11-18",22.25,23.27,22.22,22.4,92000.0],["2015-11-19",22.37,22.47,22.09,22.1,72900.0],["2015-11-20",22.26,22.58,22.12,22.43,77900.0],["2015-11-23",22.35,22.96,22.17,22.72,66600.0],["2015-11-24",22.62,22.93,22.42,22.78,63800.0],["2015-11-25",22.77,23.26,22.67,23.07,62400.0],["2015-11-27",23.07,23.33,22.9,22.97,34100.0],["2015-11-30",22.98,23.46,22.8,23.27,175600.0],["2015-12-01",23.34,23.68,23.14,23.28,63400.0],["2015-12-02",23.3,23.48,22.99,23.07,72400.0],["2015-12-03",23.1,23.39,22.34,22.39,75400.0],["2015-12-04",22.4,22.66,22.23,22.44,63800.0],["2015-12-07",22.38,22.5,22.04,22.1,56800.0],["2015-12-08",21.84,21.92,21.19,21.19,72100.0],["2015-12-09",21.17,21.44,20.71,20.88,116600.0],["2015-12-10",20.84,21.36,20.8,21.25,168200.0],["2015-12-11",20.89,21.15,20.77,20.79,126800.0],["2015-12-14",20.7,20.8,20.38,20.51,94300.0],["2015-12-15",20.59,20.6,20.31,20.47,102800.0],["2015-12-16",20.53,20.9,20.53,20.81,171100.0],["2015-12-17",20.8,21.02,20.69,20.86,102600.0],["2015-12-18",20.84,20.84,19.61,19.88,425200.0],["2015-12-21",19.89,19.94,19.42,19.72,123000.0],["2015-12-22",19.73,20.13,19.6,20.0,97400.0],["2015-12-23",20.08,20.3,19.75,19.93,150400.0],["2015-12-24",19.87,20.4,19.54,20.16,90200.0],["2015-12-28",20.12,20.45,19.83,19.84,161500.0],["2015-12-29",19.9,20.26,19.86,20.1,107300.0],["2015-12-30",20.14,20.23,19.47,19.6,103600.0],["2015-12-31",19.51,19.75,18.56,18.61,167500.0],["2016-01-04",18.37,18.77,17.84,18.41,190700.0],["2016-01-05",18.49,18.64,17.6,17.68,145500.0],["2016-01-06",17.45,17.84,17.17,17.38,169300.0],["2016-01-07",17.12,17.67,16.84,16.99,149200.0],["2016-01-08",17.05,17.33,16.22,16.66,193200.0],["2016-01-11",16.92,16.92,15.65,15.74,203700.0],["2016-01-12",16.15,16.45,15.66,16.17,175900.0],["2016-01-13",16.16,16.44,14.85,15.18,183900.0],["2016-01-14",15.31,15.73,15.02,15.48,156200.0],["2016-01-15",15.03,16.15,15.03,15.96,141400.0],["2016-01-19",16.17,16.21,15.45,15.64,106700.0],["2016-01-20",15.41,16.23,15.15,16.05,100500.0],["2016-01-21",16.05,16.8,15.86,16.1,132300.0],["2016-01-22",16.3,16.84,16.04,16.31,63200.0],["2016-01-25",16.22,16.22,15.27,15.49,68900.0],["2016-01-26",15.6,16.06,15.52,15.91,109800.0],["2016-01-27",15.89,16.0,15.35,15.5,94400.0],["2016-01-28",15.54,15.86,15.4,15.49,66400.0],["2016-01-29",15.5,16.1,15.45,15.78,205100.0],["2016-02-01",15.68,15.83,14.84,15.16,287600.0],["2016-02-02",15.02,15.51,14.98,15.31,137200.0],["2016-02-03",15.4,15.58,15.05,15.25,126200.0],["2016-02-04",15.26,15.71,15.15,15.29,129000.0],["2016-02-05",15.19,15.27,14.74,14.84,176100.0],["2016-02-08",14.88,15.35,14.66,15.01,112100.0],["2016-02-09",14.8,15.07,14.62,14.8,72700.0],["2016-02-10",14.88,14.93,14.47,14.67,76000.0],["2016-02-11",14.34,14.78,14.19,14.49,50800.0],["2016-02-12",14.55,14.84,14.42,14.79,136300.0],["2016-02-16",14.95,15.52,14.76,15.44,132300.0],["2016-02-17",15.58,15.85,15.36,15.38,123400.0],["2016-02-18",15.48,15.81,15.26,15.57,79500.0],["2016-02-19",15.51,15.74,15.39,15.48,97600.0],["2016-02-22",15.58,15.85,15.49,15.56,82400.0],["2016-02-23",15.5,15.63,15.14,15.19,81100.0],["2016-02-24",15.06,15.65,14.72,15.61,101700.0],["2016-02-25",15.67,15.67,13.8,15.27,54300.0],["2016-02-26",15.29,15.38,14.84,14.89,89400.0],["2016-02-29",14.85,15.58,14.56,15.43,127900.0],["2016-03-01",17.5,19.21,17.3,18.81,887600.0],["2016-03-02",18.55,19.48,18.5,19.37,329500.0],["2016-03-03",19.34,21.83,19.34,21.64,328000.0],["2016-03-04",21.66,21.91,21.36,21.61,218700.0],["2016-03-07",21.67,22.5,21.4,21.9,135400.0],["2016-03-08",21.84,21.92,20.36,21.2,217400.0],["2016-03-09",21.23,21.69,20.9,21.44,136900.0],["2016-03-10",21.58,21.89,20.8,21.06,73900.0],["2016-03-11",21.21,22.01,21.17,21.99,150000.0],["2016-03-14",21.81,22.14,21.26,21.67,102300.0],["2016-03-15",21.54,21.54,20.19,20.25,103700.0],["2016-03-16",20.23,21.04,20.23,21.01,105800.0],["2016-03-17",20.92,21.71,20.77,21.56,92000.0],["2016-03-18",21.67,21.95,21.03,21.09,279900.0],["2016-03-21",21.0,21.71,20.99,21.45,96700.0],["2016-03-22",21.27,21.27,20.4,20.59,87800.0],["2016-03-23",20.5,20.69,20.02,20.11,166600.0],["2016-03-24",20.05,20.84,19.96,20.56,125300.0],["2016-03-28",20.77,20.77,19.6,20.12,189000.0],["2016-03-29",20.12,21.64,19.97,21.54,141900.0],["2016-03-30",21.64,21.64,20.43,20.51,176500.0],["2016-03-31",20.63,20.8,20.09,20.63,163300.0],["2016-04-01",20.4,21.55,20.21,21.43,148400.0],["2016-04-04",21.38,21.7,20.31,20.49,108500.0],["2016-04-05",20.24,20.68,20.1,20.26,135500.0],["2016-04-06",20.29,20.63,19.25,19.63,157700.0],["2016-04-07",19.46,20.45,19.33,19.44,333600.0],["2016-04-08",19.67,20.58,19.62,20.52,148500.0],["2016-04-11",20.61,20.84,19.86,19.9,106700.0],["2016-04-12",19.92,20.11,19.52,19.67,57100.0],["2016-04-13",19.79,20.71,19.43,20.41,82200.0],["2016-04-14",20.4,20.54,20.13,20.35,67100.0],["2016-04-15",20.35,20.86,20.26,20.74,74500.0],["2016-04-18",20.57,21.12,20.4,20.69,74900.0],["2016-04-19",20.69,21.49,20.57,21.31,89400.0],["2016-04-20",21.2,21.53,21.2,21.34,110700.0],["2016-04-21",21.22,21.96,21.22,21.83,108000.0],["2016-04-22",21.92,22.13,21.46,21.67,119300.0],["2016-04-25",21.55,21.89,21.31,21.57,76900.0],["2016-04-26",21.73,23.06,21.51,22.73,153400.0],["2016-04-27",22.57,23.1,22.27,22.94,96100.0],["2016-04-28",22.73,23.82,22.73,23.26,137300.0],["2016-04-29",23.11,23.6,22.76,23.16,133500.0],["2016-05-02",23.41,23.9,22.85,23.48,168500.0],["2016-05-03",23.27,23.48,22.67,22.75,98400.0],["2016-05-04",22.67,23.14,22.17,22.57,111000.0],["2016-05-05",22.62,23.16,22.33,22.4,92500.0],["2016-05-06",22.46,23.61,22.46,23.49,148100.0],["2016-05-09",23.3,24.11,23.11,23.8,191100.0],["2016-05-10",23.16,26.99,22.44,26.69,460600.0],["2016-05-11",26.75,26.75,25.45,25.5,163200.0],["2016-05-12",25.66,26.06,25.48,25.9,109300.0],["2016-05-13",25.8,26.26,25.45,25.62,90700.0],["2016-05-16",25.67,27.15,25.67,26.69,214400.0],["2016-05-17",26.42,27.23,26.42,26.79,156500.0],["2016-05-18",26.66,27.25,26.58,27.02,101600.0],["2016-05-19",26.82,27.21,26.53,26.66,109400.0],["2016-05-20",26.72,27.2,26.54,26.77,95500.0],["2016-05-23",26.74,27.27,26.05,27.04,160800.0],["2016-05-24",27.27,27.75,26.9,27.39,161300.0],["2016-05-25",27.42,28.09,26.46,26.69,136500.0],["2016-05-26",26.85,27.44,26.57,27.17,127500.0],["2016-05-27",27.24,28.62,27.24,28.26,165800.0],["2016-05-31",28.42,28.64,27.99,28.26,141600.0],["2016-06-01",28.07,28.44,27.7,28.08,125500.0],["2016-06-02",27.87,28.17,27.52,28.17,75400.0],["2016-06-03",27.94,28.29,27.74,28.01,95400.0],["2016-06-06",28.19,28.56,28.01,28.05,106600.0],["2016-06-07",28.0,28.12,27.72,27.9,88400.0],["2016-06-08",27.93,28.13,27.09,27.86,100800.0],["2016-06-09",27.68,28.0,27.16,27.68,89200.0],["2016-06-10",27.43,27.59,26.86,27.12,110700.0],["2016-06-13",27.09,27.59,26.98,27.14,91700.0],["2016-06-14",26.88,27.48,26.63,27.33,89300.0],["2016-06-15",27.35,27.92,27.26,27.6,109700.0],["2016-06-16",27.41,27.46,26.7,27.21,147000.0],["2016-06-17",27.3,28.12,27.3,27.73,160900.0],["2016-06-20",28.03,28.23,27.8,27.87,95000.0],["2016-06-21",27.92,27.92,26.94,27.55,108100.0],["2016-06-22",27.71,27.92,27.38,27.73,95100.0],["2016-06-23",28.17,28.43,27.66,28.17,86500.0],["2016-06-24",26.96,27.04,26.02,26.65,200100.0],["2016-06-27",26.17,26.71,25.6,25.82,124900.0],["2016-06-28",26.24,26.41,25.45,25.73,143900.0],["2016-06-29",26.12,27.17,26.01,27.12,132800.0],["2016-06-30",27.38,28.14,26.72,28.1,120400.0],["2016-07-01",28.01,28.94,27.73,28.22,144700.0],["2016-07-05",27.97,28.06,26.56,26.69,163700.0],["2016-07-06",26.51,27.7,26.18,27.57,110900.0],["2016-07-07",27.69,27.84,26.99,27.8,83700.0],["2016-07-08",28.09,28.79,27.5,28.63,77900.0],["2016-07-11",28.63,29.08,28.3,28.49,116400.0],["2016-07-12",28.64,29.79,28.56,29.0,239900.0],["2016-07-13",29.12,29.87,28.47,29.33,88800.0],["2016-07-14",29.55,29.72,28.79,28.95,72400.0],["2016-07-15",29.08,29.08,28.43,28.51,113600.0],["2016-07-18",28.51,29.07,28.46,29.03,166800.0],["2016-07-19",28.88,29.58,28.59,29.19,92600.0],["2016-07-20",29.15,29.67,28.9,29.18,53800.0],["2016-07-21",29.14,29.87,29.14,29.48,62100.0],["2016-07-22",29.38,29.64,29.32,29.51,53100.0],["2016-07-25",29.45,29.75,28.61,28.72,67600.0],["2016-07-26",28.75,30.38,28.75,30.29,98000.0],["2016-07-27",30.31,30.43,28.87,29.07,79700.0],["2016-07-28",29.12,29.48,28.61,29.2,90100.0],["2016-07-29",29.02,29.62,28.23,28.64,155900.0],["2016-08-01",28.58,29.75,28.25,29.72,95200.0],["2016-08-02",29.71,29.93,29.51,29.57,58400.0],["2016-08-03",29.56,29.78,29.24,29.44,59700.0],["2016-08-04",29.5,29.83,29.11,29.19,62200.0],["2016-08-05",29.47,30.79,29.04,30.4,114800.0],["2016-08-08",30.31,30.62,29.99,30.03,79300.0],["2016-08-09",29.91,30.0,28.67,28.8,162800.0],["2016-08-10",27.9,27.9,22.7,22.96,493400.0],["2016-08-11",22.97,23.45,21.96,22.07,275800.0],["2016-08-12",22.14,22.33,21.4,21.94,150800.0],["2016-08-15",22.0,22.49,21.9,22.24,101000.0],["2016-08-16",22.11,22.4,21.54,22.24,137300.0],["2016-08-17",22.3,22.3,21.95,22.01,84100.0],["2016-08-18",22.07,22.4,21.98,22.06,74100.0],["2016-08-19",21.92,22.59,21.92,22.58,95600.0],["2016-08-22",22.44,22.46,21.97,22.28,89100.0],["2016-08-23",22.31,22.39,22.18,22.24,64200.0],["2016-08-24",22.63,22.63,21.63,21.84,97500.0],["2016-08-25",21.66,22.17,21.66,22.03,94000.0],["2016-08-26",22.0,22.18,21.65,21.75,118300.0],["2016-08-29",21.69,21.85,21.33,21.4,58700.0],["2016-08-30",21.34,21.64,21.14,21.34,83800.0],["2016-08-31",21.34,21.34,20.34,20.67,153300.0],["2016-09-01",20.76,21.05,20.05,21.04,77700.0],["2016-09-02",21.19,21.19,20.75,20.8,92700.0],["2016-09-06",20.89,20.89,20.12,20.77,104800.0],["2016-09-07",20.77,21.17,20.36,20.85,118800.0],["2016-09-08",20.86,20.88,20.53,20.67,86400.0],["2016-09-09",20.6,20.6,20.12,20.16,89000.0],["2016-09-12",20.07,20.27,19.96,20.15,156900.0],["2016-09-13",19.9,20.09,19.42,19.73,73800.0],["2016-09-14",19.67,19.85,19.34,19.39,113200.0],["2016-09-15",19.3,19.77,19.11,19.56,111400.0],["2016-09-16",19.57,19.76,19.25,19.41,155300.0],["2016-09-19",19.57,19.61,18.63,18.7,124800.0],["2016-09-20",18.73,19.15,18.53,18.85,75100.0],["2016-09-21",18.85,19.49,18.85,19.47,92600.0],["2016-09-22",19.52,19.95,18.87,19.87,89800.0],["2016-09-23",19.78,19.9,19.53,19.76,91200.0],["2016-09-26",19.52,19.66,19.22,19.28,82600.0],["2016-09-27",19.33,19.63,19.06,19.23,65700.0],["2016-09-28",19.01,19.59,19.01,19.3,45400.0],["2016-09-29",19.2,19.53,19.2,19.28,58800.0],["2016-09-30",19.39,19.95,19.27,19.81,80500.0],["2016-10-03",19.61,20.04,19.42,20.02,100200.0],["2016-10-04",19.97,20.21,19.91,20.04,71400.0],["2016-10-05",20.23,20.72,19.7,20.38,70000.0],["2016-10-06",20.25,20.64,20.21,20.33,86000.0],["2016-10-07",20.31,20.45,20.07,20.1,68300.0],["2016-10-10",20.11,20.49,20.11,20.46,70600.0],["2016-10-11",20.44,20.58,20.24,20.36,65600.0],["2016-10-12",20.47,20.61,20.18,20.21,39200.0],["2016-10-13",20.0,20.06,19.51,19.69,93800.0],["2016-10-14",19.75,19.97,19.55,19.63,54200.0],["2016-10-17",19.5,19.7,19.4,19.5,42500.0],["2016-10-18",19.75,19.75,19.35,19.45,37500.0],["2016-10-19",19.55,20.3,19.55,20.05,43800.0],["2016-10-20",19.95,20.25,19.83,20.15,36800.0],["2016-10-21",19.95,20.4,19.95,20.1,40800.0],["2016-10-24",20.25,20.45,20.05,20.1,53300.0],["2016-10-25",20.1,20.4,20.1,20.1,36200.0],["2016-10-26",20.0,21.05,20.0,20.7,96400.0],["2016-10-27",20.9,20.9,20.55,20.65,55200.0],["2016-10-28",20.95,20.95,19.4,19.5,63500.0],["2016-10-31",19.65,20.35,19.4,20.15,105400.0],["2016-11-01",20.15,20.17,19.1,19.25,75000.0],["2016-11-02",19.3,19.6,19.06,19.45,42100.0],["2016-11-03",19.6,19.92,19.35,19.35,112000.0],["2016-11-04",19.5,19.95,19.4,19.45,86300.0],["2016-11-07",19.95,20.85,19.7,20.1,200100.0],["2016-11-08",19.55,19.55,14.75,14.85,201500.0],["2016-11-09",15.5,18.2,15.5,18.1,197900.0],["2016-11-10",18.3,21.3,17.95,21.2,218500.0],["2016-11-11",21.3,22.7,20.15,22.55,246500.0],["2016-11-14",22.9,22.9,21.65,22.05,120600.0],["2016-11-15",21.9,22.3,21.35,22.15,98900.0],["2016-11-16",22.1,23.05,21.4,22.9,107200.0],["2016-11-17",23.0,23.0,22.15,22.25,110300.0],["2016-11-18",22.2,23.45,20.5,23.1,177600.0],["2016-11-21",23.1,23.35,22.25,22.7,117100.0],["2016-11-22",22.65,24.2,21.95,24.15,99000.0],["2016-11-23",24.2,24.5,23.75,24.0,77400.0],["2016-11-25",23.95,24.3,23.55,24.15,38100.0],["2016-11-28",23.95,24.15,23.3,23.55,84400.0],["2016-11-29",23.5,23.85,23.25,23.6,69000.0],["2016-11-30",23.4,24.05,22.9,23.1,107100.0],["2016-12-01",23.3,23.78,22.95,23.2,67800.0],["2016-12-02",23.3,23.4,22.8,23.2,70700.0],["2016-12-05",23.45,24.5,23.4,24.5,111000.0],["2016-12-06",24.5,24.85,23.7,24.8,92100.0],["2016-12-07",24.7,26.15,24.05,25.7,176000.0],["2016-12-08",25.45,26.5,25.45,26.05,140000.0],["2016-12-09",26.25,26.65,25.6,26.15,95600.0],["2016-12-12",26.0,26.38,24.95,25.1,134900.0],["2016-12-13",25.4,26.6,25.4,25.85,63500.0],["2016-12-14",25.8,26.1,24.65,24.75,75400.0],["2016-12-15",24.5,26.55,23.95,26.5,105300.0],["2016-12-16",26.65,27.2,26.05,26.5,263200.0],["2016-12-19",26.55,26.7,26.05,26.3,87400.0],["2016-12-20",26.55,27.1,25.7,26.55,46400.0],["2016-12-21",26.1,26.6,25.02,26.15,44700.0],["2016-12-22",26.35,26.45,25.7,26.35,40400.0],["2016-12-23",26.35,26.5,25.9,26.25,42100.0],["2016-12-27",25.95,26.8,25.8,25.9,50000.0],["2016-12-28",26.1,26.25,25.3,25.45,39300.0],["2016-12-29",25.35,25.75,25.0,25.4,37800.0],["2016-12-30",25.4,25.6,24.35,24.55,59200.0],["2017-01-03",24.95,25.2,24.35,24.8,64100.0],["2017-01-04",24.95,25.3,24.55,24.9,72600.0],["2017-01-05",24.8,24.95,24.15,24.7,68400.0],["2017-01-06",24.85,25.15,24.3,24.85,91400.0],["2017-01-09",24.75,25.95,24.4,25.75,160800.0],["2017-01-10",25.9,26.0,25.2,25.6,54300.0],["2017-01-11",25.55,26.2,25.0,26.2,65600.0],["2017-01-12",25.95,26.1,25.2,25.4,55500.0],["2017-01-13",25.6,25.9,25.05,25.45,123800.0],["2017-01-17",25.15,25.15,23.7,23.85,68100.0],["2017-01-18",23.85,24.3,23.55,24.25,77100.0],["2017-01-19",24.25,24.5,23.7,23.95,60500.0],["2017-01-20",23.8,24.55,23.8,24.45,62300.0],["2017-01-23",24.4,24.8,23.65,24.0,30600.0],["2017-01-24",24.15,24.4,23.85,24.25,54800.0],["2017-01-25",24.6,24.65,24.05,24.45,42900.0],["2017-01-26",24.5,24.95,24.45,24.6,80900.0],["2017-01-27",24.65,24.65,24.25,24.3,37100.0],["2017-01-30",24.05,24.05,23.2,23.25,56500.0],["2017-01-31",23.15,24.35,22.95,24.3,80200.0],["2017-02-01",24.6,24.7,24.15,24.4,55400.0],["2017-02-02",24.5,24.5,23.75,23.9,29400.0],["2017-02-03",24.15,24.3,23.71,24.25,37800.0],["2017-02-06",24.15,24.25,23.35,23.45,41400.0],["2017-02-07",23.7,23.9,23.3,23.45,39000.0],["2017-02-08",23.3,23.35,22.55,22.7,45900.0],["2017-02-09",22.8,24.15,22.8,24.05,38800.0],["2017-02-10",24.25,24.5,23.95,24.3,44600.0],["2017-02-13",24.35,24.4,24.0,24.15,56100.0],["2017-02-14",23.95,24.0,23.3,23.55,60200.0],["2017-02-15",23.55,24.35,23.1,24.2,50600.0],["2017-02-16",24.2,24.4,23.65,23.9,52300.0],["2017-02-17",23.85,24.65,23.7,24.4,102200.0],["2017-02-21",24.6,24.8,23.7,23.95,42300.0],["2017-02-22",23.75,24.3,23.6,24.25,65400.0],["2017-02-23",24.25,24.45,24.0,24.3,38400.0],["2017-02-24",23.9,24.35,23.85,24.3,150200.0],["2017-02-27",24.35,25.0,24.3,24.6,90800.0],["2017-02-28",24.55,24.78,23.8,24.15,66500.0],["2017-03-01",22.8,22.95,19.35,20.5,294000.0],["2017-03-02",20.45,21.05,20.15,20.8,193400.0],["2017-03-03",20.6,21.3,20.3,20.75,117600.0],["2017-03-06",20.65,21.0,20.2,20.9,110800.0],["2017-03-07",20.9,21.35,20.73,20.9,39400.0],["2017-03-08",21.0,21.13,20.5,20.5,47200.0],["2017-03-09",20.45,21.0,20.4,20.75,58000.0],["2017-03-10",20.95,20.95,20.4,20.5,97900.0],["2017-03-13",20.5,20.7,20.0,20.2,85800.0],["2017-03-14",20.05,20.5,19.85,20.35,80000.0],["2017-03-15",20.2,21.35,20.2,21.2,76000.0],["2017-03-16",21.35,21.7,21.25,21.6,44500.0],["2017-03-17",21.4,21.85,21.2,21.7,167700.0],["2017-03-20",21.6,21.8,21.2,21.6,61800.0],["2017-03-21",21.8,21.9,21.23,21.45,60500.0],["2017-03-22",21.45,21.8,21.2,21.75,58900.0],["2017-03-23",21.7,21.9,21.6,21.85,57800.0],["2017-03-24",21.85,22.25,21.7,21.9,58600.0],["2017-03-27",21.5,22.45,21.5,22.4,40500.0],["2017-03-28",22.35,22.45,21.95,22.05,49600.0],["2017-03-29",22.0,22.15,21.95,22.1,47700.0],["2017-03-30",22.0,22.9,21.95,22.8,57300.0],["2017-03-31",22.7,23.15,22.4,22.9,82200.0],["2017-04-03",22.95,23.0,21.53,21.65,76700.0],["2017-04-04",21.55,22.05,21.2,21.6,83300.0],["2017-04-05",21.7,22.05,21.5,21.8,94000.0],["2017-04-06",21.75,22.55,21.6,22.55,58100.0],["2017-04-07",22.4,22.85,22.35,22.5,59400.0],["2017-04-10",22.6,22.9,21.45,21.7,67700.0],["2017-04-11",21.55,22.5,21.15,22.35,49900.0],["2017-04-12",22.3,22.3,21.2,21.33,62900.0],["2017-04-13",21.2,21.5,20.65,21.05,29600.0],["2017-04-17",21.05,21.65,21.05,21.4,65700.0],["2017-04-18",21.3,21.55,21.1,21.4,70400.0],["2017-04-19",21.5,22.0,21.5,21.75,66700.0],["2017-04-20",21.95,22.15,21.8,21.95,63800.0],["2017-04-21",21.9,21.95,21.65,21.75,55400.0],["2017-04-24",22.05,22.3,21.95,22.2,103800.0],["2017-04-25",22.25,22.6,22.1,22.2,136800.0],["2017-04-26",22.2,23.05,22.2,22.5,198800.0],["2017-04-27",22.65,22.75,22.3,22.6,61600.0],["2017-04-28",22.65,22.75,21.95,22.1,112600.0],["2017-05-01",22.25,22.8,22.0,22.5,125500.0],["2017-05-02",22.6,22.89,22.35,22.4,88200.0],["2017-05-03",22.4,22.7,22.25,22.45,100700.0],["2017-05-04",22.6,22.7,22.2,22.6,65900.0],["2017-05-05",22.6,22.8,22.15,22.48,51800.0],["2017-05-08",22.5,22.75,22.35,22.5,77700.0],["2017-05-09",22.55,24.5,22.55,24.3,126000.0],["2017-05-10",24.8,26.3,23.3,25.5,113100.0],["2017-05-11",25.4,25.85,25.0,25.65,65900.0],["2017-05-12",25.85,25.85,24.95,24.95,71400.0],["2017-05-15",24.95,25.28,23.95,24.15,95400.0],["2017-05-16",24.15,24.3,23.6,23.9,67000.0],["2017-05-17",23.45,23.6,22.75,22.8,73300.0],["2017-05-18",22.65,22.9,22.3,22.4,75900.0],["2017-05-19",22.5,23.25,22.5,22.9,83200.0],["2017-05-22",22.9,23.33,22.9,23.25,43700.0],["2017-05-23",23.4,23.55,23.05,23.4,48900.0],["2017-05-24",23.25,23.9,22.55,22.9,85300.0],["2017-05-25",23.15,23.15,22.6,22.75,57400.0],["2017-05-26",22.75,23.1,22.55,22.95,41000.0],["2017-05-30",22.85,23.0,22.2,22.35,80000.0],["2017-05-31",22.55,22.55,21.8,22.0,76800.0],["2017-06-01",22.05,23.35,21.95,23.25,59400.0],["2017-06-02",23.4,24.0,22.95,23.35,45300.0],["2017-06-05",23.35,23.35,22.75,22.85,35400.0],["2017-06-06",22.7,23.25,22.57,23.0,33400.0],["2017-06-07",22.95,23.5,22.65,22.85,28000.0],["2017-06-08",22.45,23.55,22.45,23.2,34600.0],["2017-06-09",23.55,24.03,23.4,23.8,63700.0],["2017-06-12",23.75,24.95,23.65,23.85,36400.0],["2017-06-13",23.9,24.3,23.75,24.05,37200.0],["2017-06-14",23.6,23.95,23.4,23.9,32000.0],["2017-06-15",23.4,24.0,23.4,23.55,22000.0],["2017-06-16",23.25,23.9,23.25,23.9,111300.0],["2017-06-19",23.9,24.15,23.15,23.35,48600.0],["2017-06-20",23.3,23.35,22.95,23.15,24400.0],["2017-06-21",23.15,23.5,22.75,22.8,39900.0],["2017-06-22",22.85,23.45,22.85,23.25,33900.0],["2017-06-23",23.1,23.45,22.85,23.25,95400.0],["2017-06-26",23.25,23.4,22.65,23.1,34400.0],["2017-06-27",23.0,23.2,22.75,23.0,47900.0],["2017-06-28",23.15,23.95,23.15,23.45,30700.0],["2017-06-29",23.45,23.68,21.85,23.65,32100.0],["2017-06-30",23.35,23.7,22.4,23.65,30600.0],["2017-07-03",23.85,23.85,23.45,23.55,23100.0],["2017-07-05",23.5,23.5,23.15,23.3,30000.0],["2017-07-06",23.05,23.2,22.2,22.3,44400.0],["2017-07-07",22.35,22.8,22.25,22.7,17500.0],["2017-07-10",22.7,22.7,21.8,21.85,29100.0],["2017-07-11",21.85,22.05,21.25,21.9,40400.0],["2017-07-12",21.9,22.55,21.75,22.35,45000.0],["2017-07-13",22.35,22.7,22.05,22.55,22500.0],["2017-07-14",22.4,22.55,22.1,22.3,22300.0],["2017-07-17",22.2,22.6,21.85,22.4,50800.0],["2017-07-18",22.35,22.75,22.2,22.65,33300.0],["2017-07-19",22.7,23.4,22.7,23.3,33500.0],["2017-07-20",23.35,23.65,23.2,23.5,27500.0],["2017-07-21",23.95,24.0,22.95,23.05,94200.0],["2017-07-24",23.15,23.15,22.35,22.7,34500.0],["2017-07-25",22.9,24.1,22.4,23.65,53300.0],["2017-07-26",23.7,23.7,22.5,22.9,82700.0],["2017-07-27",22.9,23.7,22.15,22.3,74900.0],["2017-07-28",22.3,23.0,21.7,22.05,28700.0],["2017-07-31",22.1,22.2,21.15,21.3,59400.0],["2017-08-01",21.6,22.15,21.35,21.9,43900.0],["2017-08-02",21.85,22.05,21.45,21.55,23700.0],["2017-08-03",21.5,21.75,21.4,21.7,39800.0],["2017-08-04",21.9,22.35,21.85,22.2,38700.0],["2017-08-07",22.3,22.45,21.8,21.95,32400.0],["2017-08-08",21.85,22.4,21.5,21.65,39000.0],["2017-08-09",20.8,21.45,18.25,18.95,115200.0],["2017-08-10",18.9,19.9,18.7,19.85,77600.0],["2017-08-11",19.95,20.0,18.85,18.9,51400.0],["2017-08-14",19.3,19.95,18.75,19.1,78000.0],["2017-08-15",19.1,19.1,18.65,18.8,53600.0],["2017-08-16",18.8,18.93,17.9,17.95,61700.0],["2017-08-17",17.8,18.35,17.7,17.9,103100.0],["2017-08-18",17.65,18.4,17.65,18.1,85000.0],["2017-08-21",18.1,18.2,17.7,18.0,36200.0],["2017-08-22",18.0,18.48,17.9,18.25,52700.0],["2017-08-23",17.95,18.55,17.95,17.95,33100.0],["2017-08-24",18.0,18.3,17.75,17.8,35300.0],["2017-08-25",17.8,18.05,17.55,18.0,28500.0],["2017-08-28",18.05,18.15,17.4,17.8,45800.0],["2017-08-29",17.7,18.55,17.7,18.4,44300.0],["2017-08-30",18.35,18.35,17.75,17.9,38300.0],["2017-08-31",18.0,18.65,18.0,18.45,39700.0],["2017-09-01",18.5,18.85,18.2,18.85,31000.0],["2017-09-05",18.7,18.75,17.95,18.25,83400.0],["2017-09-06",18.35,18.75,18.25,18.5,55400.0],["2017-09-07",18.6,19.0,18.2,18.85,64100.0],["2017-09-08",18.9,19.05,18.55,18.75,68500.0],["2017-09-11",19.1,19.1,18.2,18.4,70200.0],["2017-09-12",18.4,18.95,18.3,18.7,39100.0],["2017-09-13",18.75,19.3,18.65,18.9,111800.0],["2017-09-14",18.9,19.3,18.7,18.95,130500.0],["2017-09-15",19.0,19.45,18.6,19.25,183300.0],["2017-09-18",19.45,19.55,18.55,18.65,127500.0],["2017-09-19",18.85,19.25,18.6,18.8,146900.0],["2017-09-20",19.0,19.65,18.85,19.15,68000.0],["2017-09-21",19.2,19.25,18.9,19.1,40900.0],["2017-09-22",19.16,19.5,19.05,19.3,32700.0],["2017-09-25",19.25,19.55,18.8,18.85,68700.0],["2017-09-26",18.85,20.55,18.85,20.45,78100.0],["2017-09-27",20.55,21.35,20.1,21.15,86600.0],["2017-09-28",21.1,21.25,20.5,21.25,81500.0],["2017-09-29",21.1,21.25,20.45,21.05,53700.0],["2017-10-02",21.1,21.5,20.6,21.15,126400.0],["2017-10-03",21.25,21.25,20.65,21.0,82800.0],["2017-10-04",21.15,21.15,20.3,20.45,59600.0],["2017-10-05",20.6,21.0,20.25,20.85,34100.0],["2017-10-06",20.65,21.0,20.65,20.9,28300.0],["2017-10-09",20.95,21.05,20.5,20.55,20900.0],["2017-10-10",20.7,21.1,20.55,21.05,38400.0],["2017-10-11",21.0,21.05,20.7,20.75,30000.0],["2017-10-12",20.8,21.05,20.6,20.65,36600.0],["2017-10-13",20.85,20.95,20.4,20.55,44600.0],["2017-10-16",20.45,20.8,20.35,20.6,31000.0],["2017-10-17",20.5,20.7,20.2,20.35,18900.0],["2017-10-18",20.45,20.75,20.2,20.45,27800.0],["2017-10-19",20.45,20.65,20.25,20.35,21100.0],["2017-10-20",20.6,20.95,20.4,20.45,46600.0],["2017-10-23",20.5,20.8,20.15,20.55,50500.0],["2017-10-24",20.55,20.75,20.25,20.25,25800.0],["2017-10-25",20.25,20.3,19.8,20.15,40700.0],["2017-10-26",20.3,20.4,20.1,20.15,24200.0],["2017-10-27",20.2,20.25,19.75,19.8,55900.0],["2017-10-30",19.95,20.05,19.7,19.9,37500.0],["2017-10-31",19.95,20.45,19.9,20.0,68700.0],["2017-11-01",20.15,20.35,19.45,19.85,42000.0],["2017-11-02",19.75,20.35,19.75,20.05,64100.0],["2017-11-03",20.15,20.55,19.85,20.55,41600.0],["2017-11-06",20.5,20.6,20.1,20.3,28200.0],["2017-11-07",20.35,20.65,19.3,19.55,55400.0],["2017-11-08",20.9,26.8,20.6,25.15,315000.0],["2017-11-09",24.6,25.7,23.6,23.65,143000.0],["2017-11-10",23.65,25.4,23.65,24.55,61600.0],["2017-11-13",24.4,25.35,24.2,24.35,50100.0],["2017-11-14",24.1,24.75,23.8,24.55,64200.0],["2017-11-15",24.05,25.16,24.05,24.78,73200.0],["2017-11-16",24.75,25.58,24.75,24.95,95800.0],["2017-11-17",24.85,25.05,24.5,24.8,73700.0],["2017-11-20",24.75,25.89,24.5,24.9,69800.0],["2017-11-21",25.0,25.3,24.85,25.05,75600.0],["2017-11-22",25.2,25.5,25.0,25.1,34500.0],["2017-11-24",25.05,25.1,24.7,25.0,28000.0],["2017-11-27",25.0,25.45,24.8,24.95,79900.0],["2017-11-28",25.0,26.2,24.95,26.05,80100.0],["2017-11-29",26.05,27.4,25.55,26.8,75300.0],["2017-11-30",26.85,27.3,26.2,26.85,89700.0],["2017-12-01",26.8,26.8,25.4,26.55,92100.0],["2017-12-04",26.95,27.35,26.3,26.45,68400.0],["2017-12-05",26.5,26.55,25.85,26.15,58000.0],["2017-12-06",26.15,26.8,26.15,26.75,37100.0],["2017-12-07",26.65,26.65,25.65,26.2,54200.0],["2017-12-08",26.3,26.4,25.95,26.2,33200.0],["2017-12-11",26.15,26.15,25.25,25.45,56000.0],["2017-12-12",25.5,26.0,25.15,25.3,41600.0],["2017-12-13",25.35,26.15,25.35,25.5,47900.0],["2017-12-14",25.55,25.83,24.75,25.0,68800.0],["2017-12-15",25.0,26.4,24.85,25.85,282200.0],["2017-12-18",26.15,26.85,26.0,26.15,51500.0],["2017-12-19",26.3,26.3,25.65,25.7,40000.0],["2017-12-20",25.75,26.25,25.5,25.75,38900.0],["2017-12-21",25.9,26.0,25.53,25.6,38200.0],["2017-12-22",25.6,26.0,25.28,25.6,47100.0],["2017-12-26",25.55,25.6,24.25,25.4,41100.0],["2017-12-27",25.55,26.0,25.45,25.55,41300.0],["2017-12-28",25.85,25.85,24.65,25.05,54500.0],["2017-12-29",25.1,25.5,24.9,25.05,50900.0],["2018-01-02",25.3,26.05,24.75,25.8,65300.0],["2018-01-03",25.75,25.75,24.4,24.7,75500.0],["2018-01-04",24.75,25.15,24.4,24.8,52200.0],["2018-01-05",24.85,25.13,24.25,24.55,55400.0],["2018-01-08",24.5,24.88,24.35,24.7,36500.0],["2018-01-09",24.8,25.05,24.5,24.9,44200.0],["2018-01-10",24.7,25.15,24.35,25.05,22400.0],["2018-01-11",25.05,25.85,24.68,25.35,58300.0],["2018-01-12",25.45,26.3,25.1,25.7,42600.0],["2018-01-16",25.7,26.15,25.15,25.6,105400.0],["2018-01-17",25.9,26.1,25.35,25.9,91800.0],["2018-01-18",25.95,26.35,24.6,25.25,93500.0],["2018-01-19",25.25,26.05,24.9,25.8,54000.0],["2018-01-22",25.75,26.05,25.1,25.9,106600.0],["2018-01-23",25.8,26.4,25.5,26.0,100200.0],["2018-01-24",26.05,26.05,25.3,25.45,77500.0],["2018-01-25",25.6,25.6,24.7,25.0,106500.0],["2018-01-26",25.1,25.5,24.7,25.45,64400.0],["2018-01-29",25.4,25.75,25.25,25.6,53300.0],["2018-01-30",25.4,25.75,25.1,25.3,40200.0],["2018-01-31",25.35,25.7,24.85,25.4,63000.0],["2018-02-01",25.3,25.65,24.9,25.35,58200.0],["2018-02-02",25.2,25.6,25.0,25.2,44500.0],["2018-02-05",25.11,25.25,23.8,23.85,135900.0],["2018-02-06",23.25,24.25,23.15,24.1,151200.0],["2018-02-07",24.05,24.2,23.6,24.05,73800.0],["2018-02-08",24.1,24.15,23.3,23.4,152300.0],["2018-02-09",24.1,25.1,23.85,24.9,120300.0],["2018-02-12",24.9,25.55,24.5,25.15,83700.0],["2018-02-13",24.95,25.7,24.95,25.6,62300.0],["2018-02-14",25.4,26.5,25.35,26.2,76800.0],["2018-02-15",26.3,26.3,25.6,25.8,58800.0],["2018-02-16",25.65,26.45,25.65,25.9,42500.0],["2018-02-20",25.85,25.85,24.85,25.2,86900.0],["2018-02-21",25.25,25.85,25.05,25.3,80500.0],["2018-02-22",25.3,25.85,24.95,25.7,101500.0],["2018-02-23",26.0,26.3,25.35,25.7,95800.0],["2018-02-26",25.65,26.45,25.45,26.2,122700.0],["2018-02-27",26.2,26.6,25.25,25.3,75000.0],["2018-02-28",28.05,32.35,28.0,30.75,346900.0],["2018-03-01",30.75,30.9,28.2,28.35,196000.0],["2018-03-02",28.35,35.4,28.25,35.25,406300.0],["2018-03-05",35.0,36.08,34.35,35.45,369600.0],["2018-03-06",35.9,40.65,35.45,40.15,347100.0],["2018-03-07",39.55,40.1,38.75,39.75,201800.0],["2018-03-08",40.0,40.8,38.85,40.2,170900.0],["2018-03-09",40.55,42.6,40.05,42.15,242200.0],["2018-03-12",42.0,42.7,41.6,41.95,216900.0],["2018-03-13",42.3,42.95,41.75,42.4,125800.0],["2018-03-14",42.55,43.8,41.55,42.75,225500.0],["2018-03-15",42.7,42.95,41.05,41.9,171800.0],["2018-03-16",41.8,42.8,41.75,42.65,310900.0],["2018-03-19",42.85,45.75,42.85,44.5,304000.0],["2018-03-20",44.2,44.95,43.05,43.1,219900.0],["2018-03-21",42.85,44.5,42.35,43.75,175100.0],["2018-03-22",43.5,44.4,42.95,43.0,159100.0],["2018-03-23",43.25,43.7,42.1,42.15,170400.0],["2018-03-26",42.95,43.5,41.5,43.2,144800.0],["2018-03-27",43.55,43.65,41.2,41.4,144500.0],["2018-03-28",41.35,41.55,38.2,38.25,698100.0],["2018-03-29",38.55,43.15,38.45,43.0,661300.0],["2018-04-02",43.2,43.35,41.85,42.15,186600.0],["2018-04-03",42.5,42.85,41.3,42.35,179400.0],["2018-04-04",41.75,42.95,41.15,42.75,132800.0],["2018-04-05",43.05,43.1,42.25,42.55,122600.0],["2018-04-06",42.25,43.2,41.95,42.3,118600.0],["2018-04-09",42.55,44.44,41.96,42.05,141600.0],["2018-04-10",42.5,42.9,41.61,42.3,68900.0],["2018-04-11",42.05,42.5,41.78,41.9,102000.0],["2018-04-12",42.15,43.3,42.0,42.4,132700.0],["2018-04-13",42.5,42.85,42.1,42.4,86800.0],["2018-04-16",42.55,43.85,42.55,43.0,96000.0],["2018-04-17",43.05,43.9,42.75,43.15,81200.0],["2018-04-18",43.35,43.65,43.0,43.05,125200.0],["2018-04-19",43.0,43.38,42.15,42.25,115100.0],["2018-04-20",42.25,42.25,41.55,41.6,89700.0],["2018-04-23",41.6,41.65,40.75,41.05,86300.0],["2018-04-24",41.35,41.7,40.85,41.05,91200.0],["2018-04-25",41.1,41.45,40.7,40.8,78200.0],["2018-04-26",41.0,41.4,40.2,40.55,88500.0],["2018-04-27",40.7,41.45,40.55,40.65,67900.0],["2018-04-30",40.6,41.3,40.25,40.3,96000.0],["2018-05-01",40.35,40.7,39.1,39.6,145300.0],["2018-05-02",39.45,40.2,38.88,40.0,187400.0],["2018-05-03",39.95,41.1,39.65,40.5,207500.0],["2018-05-04",40.4,40.4,39.15,39.2,83800.0],["2018-05-07",39.25,39.85,38.85,38.95,130200.0],["2018-05-08",38.7,39.5,38.3,39.05,264300.0],["2018-05-09",38.75,42.05,36.55,38.6,375600.0],["2018-05-10",39.1,39.95,38.55,39.25,194500.0],["2018-05-11",39.25,40.15,39.25,39.4,100300.0],["2018-05-14",39.35,39.35,37.75,38.0,186300.0],["2018-05-15",38.05,39.4,38.05,38.55,120400.0],["2018-05-16",38.75,39.6,38.65,39.2,102300.0],["2018-05-17",39.2,40.35,39.2,39.8,130200.0],["2018-05-18",40.0,40.4,39.45,39.55,102000.0],["2018-05-21",39.75,40.3,39.4,39.75,169700.0],["2018-05-22",39.85,41.1,39.35,40.25,365700.0],["2018-05-23",40.15,40.9,39.8,40.0,185300.0],["2018-05-24",40.05,41.6,39.9,41.4,152300.0],["2018-05-25",41.4,42.3,41.35,41.5,149800.0],["2018-05-29",41.45,43.3,41.45,42.65,148300.0],["2018-05-30",42.75,43.95,42.7,42.75,100100.0],["2018-05-31",42.9,43.15,42.35,42.6,130400.0],["2018-06-01",42.75,44.03,42.05,43.6,123800.0],["2018-06-04",43.65,44.0,42.85,43.6,85500.0],["2018-06-05",43.55,44.4,40.4,44.3,142000.0],["2018-06-06",44.2,44.75,40.95,44.55,94200.0],["2018-06-07",44.6,44.95,44.0,44.35,112500.0],["2018-06-08",44.3,44.8,44.1,44.6,91900.0],["2018-06-11",44.85,45.25,43.7,43.8,63800.0],["2018-06-12",43.85,44.33,43.7,44.1,103100.0],["2018-06-13",44.05,45.75,42.5,43.25,235200.0],["2018-06-14",43.4,43.8,42.83,43.8,76900.0],["2018-06-15",43.55,43.75,41.79,43.45,101600.0],["2018-06-18",43.4,43.95,43.0,43.4,104200.0],["2018-06-19",43.35,44.0,42.65,43.95,96100.0],["2018-06-20",43.9,44.61,43.2,43.9,160700.0],["2018-06-21",44.05,44.05,43.05,43.4,246900.0],["2018-06-22",43.7,44.35,43.15,43.65,260800.0],["2018-06-25",43.35,43.35,42.53,42.55,169100.0],["2018-06-26",42.5,44.15,42.4,44.1,116700.0],["2018-06-27",44.2,44.2,42.1,42.15,94100.0],["2018-06-28",42.15,42.8,41.0,42.15,92500.0],["2018-06-29",42.3,42.6,41.85,42.1,111900.0],["2018-07-02",42.1,43.15,41.55,43.15,70800.0],["2018-07-03",43.15,43.85,42.9,43.8,40300.0],["2018-07-05",43.95,44.2,43.4,44.2,54500.0],["2018-07-06",44.15,44.8,43.85,44.75,50600.0],["2018-07-09",45.25,45.25,44.0,44.3,64300.0],["2018-07-10",44.3,44.6,43.85,44.15,57000.0],["2018-07-11",44.0,45.0,44.0,44.25,115200.0],["2018-07-12",44.45,44.7,44.1,44.65,94900.0],["2018-07-13",44.55,44.95,44.3,44.55,42900.0],["2018-07-16",44.5,44.8,43.9,44.4,70300.0],["2018-07-17",44.35,44.8,44.1,44.3,74000.0],["2018-07-18",44.3,45.25,44.0,44.9,80500.0],["2018-07-19",44.85,45.7,43.4,44.25,155500.0],["2018-07-20",44.25,46.15,43.9,44.65,145600.0],["2018-07-23",44.75,45.5,44.0,44.15,83800.0],["2018-07-24",44.2,44.56,42.7,43.7,153000.0],["2018-07-25",43.85,45.0,43.79,45.0,125000.0],["2018-07-26",44.95,45.5,44.5,45.45,106200.0],["2018-07-27",45.55,46.0,44.0,44.75,60400.0],["2018-07-30",44.75,45.1,44.15,44.2,50200.0],["2018-07-31",44.35,44.95,43.98,44.1,85100.0],["2018-08-01",44.15,44.3,43.2,43.8,83400.0],["2018-08-02",43.8,44.1,43.05,43.95,87700.0],["2018-08-03",44.1,44.1,43.0,43.3,42500.0],["2018-08-06",43.25,43.5,42.9,43.25,53500.0],["2018-08-07",43.3,43.95,42.9,43.45,74100.0],["2018-08-08",43.3,43.85,42.9,43.45,76900.0],["2018-08-09",39.95,40.18,33.15,34.17,534300.0],["2018-08-10",34.15,35.5,34.15,34.33,204600.0],["2018-08-13",34.4,34.65,33.05,34.1,239900.0],["2018-08-14",34.25,35.0,33.85,34.95,174900.0],["2018-08-15",34.8,35.13,34.25,34.95,133700.0],["2018-08-16",35.1,35.25,34.35,34.9,170000.0],["2018-08-17",34.75,35.2,34.65,35.0,94300.0],["2018-08-20",35.15,36.2,35.1,36.15,84900.0],["2018-08-21",36.1,36.6,35.6,35.75,114100.0],["2018-08-22",35.6,36.2,34.9,35.25,117400.0],["2018-08-23",35.3,35.7,34.85,35.65,124600.0],["2018-08-24",35.6,36.15,35.6,35.9,50200.0],["2018-08-27",36.1,36.1,35.55,35.7,78600.0],["2018-08-28",35.7,36.25,35.65,35.95,69800.0],["2018-08-29",36.0,36.05,35.1,35.2,69000.0],["2018-08-30",35.2,35.5,34.9,35.2,63700.0],["2018-08-31",35.1,35.1,34.5,34.75,70700.0],["2018-09-04",34.6,35.1,34.55,34.95,91900.0],["2018-09-05",34.95,34.95,33.6,33.9,100400.0],["2018-09-06",33.9,33.95,32.92,33.35,109000.0],["2018-09-07",33.75,33.8,32.6,32.95,63500.0],["2018-09-10",33.15,33.46,32.65,33.25,98000.0],["2018-09-11",33.0,33.5,32.75,33.05,77700.0],["2018-09-12",33.05,33.05,32.25,32.6,72200.0],["2018-09-13",32.7,32.95,32.2,32.45,57600.0],["2018-09-14",32.4,33.5,32.2,32.75,64000.0],["2018-09-17",32.75,32.75,32.2,32.35,69100.0],["2018-09-18",32.4,32.53,32.3,32.45,48700.0],["2018-09-19",32.4,33.09,32.23,32.7,82800.0],["2018-09-20",32.75,32.8,32.05,32.65,59100.0],["2018-09-21",32.5,32.85,31.1,31.15,193300.0],["2018-09-24",31.05,31.35,30.45,31.3,76200.0],["2018-09-25",31.4,31.85,30.9,31.6,91900.0],["2018-09-26",31.7,32.35,31.4,32.3,84600.0],["2018-09-27",32.25,32.95,32.25,32.55,114100.0],["2018-09-28",32.55,33.4,32.45,33.05,82300.0],["2018-10-01",33.13,33.21,32.02,32.17,61300.0],["2018-10-02",32.16,33.48,31.5,31.52,35900.0],["2018-10-03",31.56,31.83,31.16,31.33,56500.0],["2018-10-04",31.33,31.51,30.65,31.03,39700.0],["2018-10-05",31.12,31.35,29.95,30.96,42300.0],["2018-10-08",30.96,30.96,29.61,29.81,76600.0],["2018-10-09",29.8,30.71,29.18,30.56,87700.0],["2018-10-10",30.6,30.9,30.11,30.24,61100.0],["2018-10-11",30.16,30.8,29.2,29.34,44000.0],["2018-10-12",29.27,30.01,28.53,28.6,62500.0],["2018-10-15",28.54,29.87,28.22,29.26,62300.0],["2018-10-16",29.52,30.34,28.62,30.17,65500.0],["2018-10-17",30.19,30.74,29.4,30.11,41300.0],["2018-10-18",30.01,30.47,29.3,30.26,52300.0],["2018-10-19",30.26,30.32,29.7,29.83,51100.0],["2018-10-22",29.83,30.51,29.55,30.23,53300.0],["2018-10-23",29.88,30.87,29.69,30.27,93700.0],["2018-10-24",30.28,30.67,29.73,29.8,54700.0],["2018-10-25",29.99,30.66,28.29,30.51,66900.0],["2018-10-26",30.15,30.81,29.4,30.67,81300.0],["2018-10-29",31.02,31.43,30.95,31.15,69000.0],["2018-10-30",31.23,32.56,31.23,32.28,71000.0],["2018-10-31",32.7,33.68,32.04,32.73,70800.0],["2018-11-01",32.78,32.99,31.9,32.64,86000.0],["2018-11-02",32.81,33.6,32.54,33.24,105300.0],["2018-11-05",33.34,34.25,32.72,33.59,93700.0],["2018-11-06",33.55,34.69,32.65,34.48,161800.0],["2018-11-07",31.99,37.0,28.67,36.26,298900.0],["2018-11-08",36.07,36.6,33.26,33.65,277300.0],["2018-11-09",33.64,34.84,31.96,33.32,118000.0],["2018-11-12",33.44,33.63,32.19,32.91,231100.0],["2018-11-13",32.99,34.06,32.55,32.84,52600.0],["2018-11-14",33.01,34.07,32.27,32.45,176400.0],["2018-11-15",32.12,33.19,31.8,32.48,41100.0],["2018-11-16",32.48,32.68,31.86,32.45,170500.0],["2018-11-19",32.44,32.49,31.55,32.17,51700.0],["2018-11-20",31.79,32.78,31.18,31.28,107200.0],["2018-11-21",31.44,32.18,31.23,31.38,33500.0],["2018-11-23",31.3,32.55,31.3,32.05,23100.0],["2018-11-26",32.27,32.39,30.79,30.9,205600.0],["2018-11-27",30.85,31.92,29.89,30.64,319100.0],["2018-11-28",30.81,31.73,30.45,31.58,123300.0],["2018-11-29",31.36,31.98,30.72,31.52,73000.0],["2018-11-30",31.33,31.67,31.03,31.64,105100.0],["2018-12-03",31.89,32.4,31.04,32.08,89900.0],["2018-12-04",31.99,31.99,29.48,29.9,78900.0],["2018-12-06",29.39,30.24,28.78,29.51,85200.0],["2018-12-07",29.29,30.11,28.66,29.01,102100.0],["2018-12-10",29.02,29.47,28.7,28.95,132400.0],["2018-12-11",29.34,29.95,28.37,28.98,78000.0],["2018-12-12",29.26,30.39,28.81,29.39,109000.0],["2018-12-13",29.42,29.74,28.27,28.6,71900.0],["2018-12-14",28.59,29.18,28.49,29.02,73600.0],["2018-12-17",29.02,30.4,28.45,28.66,150300.0],["2018-12-18",28.79,29.81,28.7,28.84,71400.0],["2018-12-19",28.83,29.53,28.21,28.51,65800.0],["2018-12-20",28.52,29.13,28.01,28.17,75900.0],["2018-12-21",28.03,28.41,27.17,27.42,494200.0],["2018-12-24",27.3,27.3,26.37,26.64,44200.0],["2018-12-26",26.62,27.49,26.44,27.4,47800.0],["2018-12-27",27.02,27.71,26.69,27.42,27100.0],["2018-12-28",27.56,28.21,27.16,28.02,58500.0],["2018-12-31",28.0,28.47,27.63,28.46,72500.0],["2019-01-02",28.12,28.12,27.23,27.57,81900.0],["2019-01-03",27.35,28.44,27.2,27.68,60800.0],["2019-01-04",27.73,29.04,27.73,28.96,94000.0],["2019-01-07",29.06,30.19,28.39,28.61,102700.0],["2019-01-08",28.87,29.54,28.56,29.34,78700.0],["2019-01-09",29.63,29.63,29.17,29.49,45800.0],["2019-01-10",29.5,29.68,29.16,29.5,53900.0],["2019-01-11",29.28,29.66,29.03,29.64,75500.0],["2019-01-14",29.55,29.64,28.84,28.87,56200.0],["2019-01-15",28.88,29.66,28.58,29.56,102200.0],["2019-01-16",29.6,29.77,29.16,29.71,48400.0],["2019-01-17",29.52,30.5,29.52,30.38,99400.0],["2019-01-18",30.38,30.98,30.38,30.79,62900.0],["2019-01-22",30.59,30.59,29.58,30.05,85200.0],["2019-01-23",30.04,30.96,29.26,30.24,83100.0],["2019-01-24",30.23,30.39,29.49,29.71,63800.0],["2019-01-25",29.98,30.72,29.98,30.67,68100.0],["2019-01-28",30.39,30.46,29.35,29.58,59400.0],["2019-01-29",29.6,30.27,29.44,29.44,97600.0],["2019-01-30",29.65,29.72,28.96,29.51,54700.0],["2019-01-31",29.5,29.75,29.1,29.59,70700.0],["2019-02-01",29.58,29.62,29.11,29.59,52300.0],["2019-02-04",29.48,29.96,29.31,29.91,53600.0],["2019-02-05",29.88,30.12,29.6,29.95,34100.0],["2019-02-06",29.89,30.08,29.49,29.85,62800.0],["2019-02-07",29.65,29.91,29.17,29.8,45600.0],["2019-02-08",29.69,30.27,29.39,30.06,49700.0],["2019-02-11",30.07,30.29,29.85,30.14,34700.0],["2019-02-12",30.45,30.52,30.02,30.37,47900.0],["2019-02-13",30.38,31.05,30.19,31.01,56400.0],["2019-02-14",30.89,31.49,30.61,31.16,81700.0],["2019-02-15",31.32,32.1,31.03,31.74,65300.0],["2019-02-19",31.73,31.73,31.3,31.47,90400.0],["2019-02-20",31.28,32.24,31.28,32.09,59400.0],["2019-02-21",32.22,33.04,31.87,32.94,138400.0],["2019-02-22",33.11,33.33,32.42,33.33,48200.0],["2019-02-25",33.47,33.91,32.84,32.92,43700.0],["2019-02-26",32.78,33.28,32.28,32.28,53700.0],["2019-02-27",32.1,32.64,32.0,32.6,59400.0],["2019-02-28",32.56,33.06,32.23,32.31,54700.0],["2019-03-01",32.57,33.18,32.3,33.18,59000.0],["2019-03-04",33.19,33.4,32.55,32.87,61400.0],["2019-03-05",32.88,33.4,32.61,32.85,45200.0],["2019-03-06",33.0,33.16,32.72,32.9,202700.0],["2019-03-07",32.89,32.89,32.1,32.52,94000.0],["2019-03-08",32.4,32.77,32.16,32.17,42500.0],["2019-03-11",32.2,32.78,30.57,32.77,60300.0],["2019-03-12",32.89,33.21,32.08,32.67,83700.0],["2019-03-13",31.94,34.86,30.74,33.97,241000.0],["2019-03-14",33.78,34.38,32.61,33.03,153400.0],["2019-03-15",33.1,33.53,32.67,33.0,208400.0],["2019-03-18",33.01,33.18,32.27,32.44,78200.0],["2019-03-19",32.45,32.71,31.43,31.65,54100.0],["2019-03-20",31.76,31.79,30.89,31.29,61600.0],["2019-03-21",31.13,31.64,30.95,31.15,69500.0],["2019-03-22",30.93,31.15,30.07,30.1,60800.0],["2019-03-25",30.0,30.27,29.54,29.78,44200.0],["2019-03-26",29.82,30.25,29.67,29.79,52900.0],["2019-03-27",29.72,30.34,29.32,29.85,61500.0],["2019-03-28",29.84,29.98,29.38,29.98,145400.0],["2019-03-29",30.11,31.0,29.83,30.12,112700.0],["2019-04-01",30.22,30.99,29.95,30.74,166900.0],["2019-04-02",30.74,31.5,30.13,31.21,64400.0],["2019-04-03",31.42,31.8,31.02,31.53,160400.0],["2019-04-04",31.54,32.41,31.47,32.35,68500.0],["2019-04-05",32.48,32.91,32.06,32.4,53500.0],["2019-04-08",32.39,32.58,32.08,32.25,43600.0],["2019-04-09",32.19,32.51,31.87,32.42,103700.0],["2019-04-10",32.55,33.63,32.26,33.47,99600.0],["2019-04-11",33.48,33.58,32.75,32.84,63900.0],["2019-04-12",33.09,33.1,32.18,32.47,69200.0],["2019-04-15",32.44,33.02,32.44,32.68,40900.0],["2019-04-16",32.85,34.54,32.85,34.17,175700.0],["2019-04-17",34.35,34.97,33.97,34.51,183300.0],["2019-04-18",34.39,34.53,33.15,33.4,99200.0],["2019-04-22",33.31,33.6,32.59,33.02,52100.0],["2019-04-23",33.14,33.66,32.91,33.4,101700.0],["2019-04-24",33.46,33.53,32.67,32.69,61700.0],["2019-04-25",32.57,32.86,32.27,32.73,68600.0],["2019-04-26",32.55,34.04,32.47,34.04,35700.0],["2019-04-29",33.96,34.01,33.18,33.23,67300.0],["2019-04-30",33.3,33.3,31.97,32.0,138700.0],["2019-05-01",32.16,33.0,31.51,32.55,197100.0],["2019-05-02",32.54,32.87,32.03,32.38,143900.0],["2019-05-03",32.58,33.13,32.26,32.98,110200.0],["2019-05-06",32.52,33.39,32.44,33.37,122500.0],["2019-05-07",33.37,34.23,31.71,33.16,158800.0],["2019-05-08",30.39,30.96,29.6,30.41,158500.0],["2019-05-09",30.0,30.32,29.2,29.72,140500.0],["2019-05-10",29.59,30.53,29.4,30.38,156200.0],["2019-05-13",29.81,29.81,28.87,28.89,76400.0],["2019-05-14",29.01,29.64,28.92,28.97,133900.0],["2019-05-15",28.7,29.11,28.53,28.59,106700.0],["2019-05-16",28.66,29.24,28.66,28.92,120100.0],["2019-05-17",28.66,29.24,28.65,28.71,67000.0],["2019-05-20",28.67,29.55,28.3,29.35,141100.0],["2019-05-21",29.48,30.38,29.48,30.03,71900.0],["2019-05-22",29.87,30.05,29.28,29.43,62100.0],["2019-05-23",29.17,29.48,28.88,29.13,64400.0],["2019-05-24",29.2,29.51,29.06,29.4,43900.0],["2019-05-28",29.51,29.99,29.51,29.59,95300.0],["2019-05-29",29.3,29.46,28.95,29.25,81100.0],["2019-05-30",29.24,29.78,28.86,28.96,97700.0],["2019-05-31",28.61,28.61,27.85,27.98,89800.0],["2019-06-03",28.0,28.45,27.86,28.2,107000.0],["2019-06-04",28.47,30.36,28.47,29.04,82100.0],["2019-06-05",28.95,29.25,28.63,29.16,79500.0],["2019-06-06",29.13,29.45,28.82,28.91,54200.0],["2019-06-07",28.93,29.49,28.93,29.18,48200.0],["2019-06-10",29.08,30.08,29.08,29.23,43800.0],["2019-06-11",29.11,29.57,28.39,28.49,91100.0],["2019-06-12",28.43,29.18,28.43,29.0,42300.0],["2019-06-13",29.08,29.46,28.93,29.18,50400.0],["2019-06-14",29.19,29.42,28.75,29.08,42500.0],["2019-06-17",29.02,29.59,29.02,29.17,54700.0],["2019-06-18",29.76,30.02,29.36,29.36,60000.0],["2019-06-19",29.5,29.58,29.04,29.46,50800.0],["2019-06-20",29.49,29.96,29.25,29.35,48000.0],["2019-06-21",29.11,29.49,28.81,28.86,88200.0],["2019-06-24",28.83,29.28,28.59,28.6,82000.0],["2019-06-25",28.58,28.93,28.01,28.13,121400.0],["2019-06-26",28.2,28.52,28.12,28.36,54100.0],["2019-06-27",28.37,29.43,28.37,29.32,87200.0],["2019-06-28",29.4,30.0,29.35,29.58,179200.0],["2019-07-01",29.64,29.99,28.93,29.34,65300.0],["2019-07-02",29.39,29.79,29.09,29.29,51100.0],["2019-07-03",29.34,29.77,29.22,29.29,30600.0],["2019-07-05",29.16,29.62,29.15,29.54,41500.0],["2019-07-08",29.56,29.94,29.37,29.88,89200.0],["2019-07-09",29.72,29.94,29.65,29.82,66600.0],["2019-07-10",29.99,30.34,29.68,30.18,51800.0],["2019-07-11",30.06,30.48,30.01,30.2,41700.0],["2019-07-12",30.28,31.23,30.28,31.09,63200.0],["2019-07-15",31.36,31.45,31.04,31.2,57100.0],["2019-07-16",31.24,32.0,31.07,31.29,56100.0],["2019-07-17",31.27,31.38,30.87,31.27,69100.0],["2019-07-18",31.42,31.88,31.23,31.75,49700.0],["2019-07-19",31.68,32.13,31.39,31.44,69800.0],["2019-07-22",31.38,31.75,30.44,30.45,157400.0],["2019-07-23",30.77,31.95,30.77,31.71,108500.0],["2019-07-24",31.73,32.19,31.42,32.09,71200.0],["2019-07-25",32.09,32.47,31.8,31.92,108300.0],["2019-07-26",32.04,32.58,32.04,32.41,70900.0],["2019-07-29",32.49,32.68,32.33,32.55,67600.0],["2019-07-30",32.43,33.56,32.43,33.51,67000.0],["2019-07-31",33.44,33.84,32.89,33.02,108800.0],["2019-08-01",32.97,34.0,32.42,32.76,88700.0],["2019-08-02",32.6,32.82,32.18,32.18,93600.0],["2019-08-05",31.63,32.16,31.42,31.95,89300.0],["2019-08-06",32.15,33.77,32.15,33.63,85300.0],["2019-08-07",30.36,31.73,25.71,25.82,202900.0],["2019-08-08",24.44,26.77,24.44,26.16,177700.0],["2019-08-09",25.58,26.33,25.19,26.06,165200.0],["2019-08-12",25.94,27.26,25.48,26.83,124900.0],["2019-08-13",26.74,27.7,26.74,27.1,65700.0],["2019-08-14",26.54,26.8,26.37,26.51,111500.0],["2019-08-15",26.54,26.72,26.17,26.45,75600.0],["2019-08-16",26.66,27.04,26.42,26.96,99400.0],["2019-08-19",27.0,27.41,26.22,26.75,108200.0],["2019-08-20",26.68,26.89,26.61,26.72,80100.0],["2019-08-21",27.02,27.27,26.83,26.97,98900.0],["2019-08-22",26.95,27.21,26.6,26.65,87800.0],["2019-08-23",26.51,27.08,24.86,24.93,72200.0],["2019-08-26",25.25,25.39,25.06,25.1,51100.0],["2019-08-27",25.14,25.45,24.05,24.06,73100.0],["2019-08-28",23.94,24.79,23.94,24.2,94600.0],["2019-08-29",24.44,24.8,24.15,24.37,99700.0],["2019-08-30",24.62,24.62,24.05,24.23,63800.0],["2019-09-03",24.0,24.72,23.08,23.35,118700.0],["2019-09-04",23.68,23.79,23.25,23.51,145900.0],["2019-09-05",23.9,24.98,23.78,24.66,168600.0],["2019-09-06",24.76,24.76,24.15,24.2,64800.0],["2019-09-09",24.27,24.89,23.85,24.57,172500.0],["2019-09-10",24.63,24.89,24.04,24.1,137000.0],["2019-09-11",24.31,25.08,23.81,24.83,218400.0],["2019-09-12",24.93,25.11,24.1,24.59,151000.0],["2019-09-13",24.8,25.1,24.34,24.64,150200.0],["2019-09-16",24.54,25.0,24.17,24.48,119600.0],["2019-09-17",24.45,24.77,24.08,24.4,100400.0],["2019-09-18",24.49,24.63,23.9,24.11,102400.0],["2019-09-19",24.28,24.32,23.7,23.75,104800.0],["2019-09-20",23.71,23.85,22.63,23.01,399500.0],["2019-09-23",22.8,23.94,22.8,23.77,217100.0],["2019-09-24",23.86,24.11,23.48,23.7,130200.0],["2019-09-25",23.72,24.06,23.55,23.62,172900.0],["2019-09-26",23.6,23.61,22.97,23.0,80500.0],["2019-09-27",23.03,23.47,22.44,22.46,138600.0],["2019-09-30",22.46,22.82,22.29,22.34,251200.0],["2019-10-01",22.47,23.31,22.4,22.93,181400.0],["2019-10-02",22.77,22.96,22.59,22.73,162000.0],["2019-10-03",22.67,23.17,22.46,22.56,127800.0],["2019-10-04",22.63,22.77,22.23,22.38,77400.0],["2019-10-07",22.3,22.75,22.18,22.49,117200.0],["2019-10-08",22.43,22.62,22.23,22.26,137800.0],["2019-10-09",22.33,22.39,22.08,22.12,124300.0],["2019-10-10",22.12,22.5,22.0,22.22,103700.0],["2019-10-11",22.46,22.84,22.33,22.33,121900.0],["2019-10-14",22.34,22.34,22.01,22.08,51300.0],["2019-10-15",22.01,22.18,21.51,21.58,111100.0],["2019-10-16",21.69,21.91,21.54,21.65,135800.0],["2019-10-17",21.7,22.35,21.7,22.22,251400.0],["2019-10-18",22.32,22.43,21.72,21.72,123800.0],["2019-10-21",21.94,22.4,21.87,21.93,132800.0],["2019-10-22",21.96,22.37,21.92,22.12,131700.0],["2019-10-23",22.11,22.22,21.93,22.21,237700.0],["2019-10-24",22.32,22.76,22.02,22.62,245400.0],["2019-10-25",22.44,22.74,22.18,22.25,139100.0],["2019-10-28",22.32,22.72,22.12,22.13,119400.0],["2019-10-29",22.15,22.31,22.03,22.08,142600.0],["2019-10-30",22.08,22.08,21.66,21.76,181300.0],["2019-10-31",21.79,21.95,21.6,21.72,99300.0],["2019-11-01",21.82,22.3,21.78,22.18,161600.0],["2019-11-04",22.46,22.48,22.04,22.33,200900.0],["2019-11-05",22.55,23.14,22.54,22.91,150000.0],["2019-11-06",22.91,23.06,22.81,22.87,134500.0],["2019-11-07",23.09,23.33,22.97,23.27,93400.0],["2019-11-08",23.25,23.8,23.11,23.31,82400.0],["2019-11-11",23.3,23.82,23.0,23.47,86600.0],["2019-11-12",23.45,23.88,23.4,23.83,106500.0],["2019-11-13",25.19,29.0,24.56,26.83,350600.0],["2019-11-14",26.84,26.99,26.34,26.88,158700.0],["2019-11-15",27.0,27.1,26.18,26.52,138200.0],["2019-11-18",26.67,27.2,26.32,27.02,117600.0],["2019-11-19",26.82,27.36,26.28,26.56,109700.0],["2019-11-20",26.45,26.45,25.7,25.82,84400.0],["2019-11-21",25.91,25.95,25.29,25.47,131300.0],["2019-11-22",25.61,25.76,25.22,25.58,112500.0],["2019-11-25",25.59,25.9,25.5,25.78,101400.0],["2019-11-26",25.74,26.02,25.34,25.38,91900.0],["2019-11-27",25.48,25.48,24.49,24.75,98400.0],["2019-11-29",24.68,24.9,24.34,24.76,60600.0],["2019-12-02",24.79,25.02,24.51,24.62,160800.0],["2019-12-03",24.47,24.78,24.21,24.74,102700.0],["2019-12-04",24.77,25.17,24.58,25.09,108600.0],["2019-12-05",25.08,25.18,24.4,24.48,93700.0],["2019-12-06",24.58,25.16,24.46,25.12,187200.0],["2019-12-09",25.25,26.57,24.73,26.32,147500.0],["2019-12-10",26.24,26.88,25.7,26.31,109300.0],["2019-12-11",26.28,26.28,25.87,26.09,82400.0],["2019-12-12",26.07,27.08,25.86,27.07,124700.0],["2019-12-13",27.04,27.04,26.56,26.91,79100.0],["2019-12-16",27.09,27.76,26.57,26.86,138600.0],["2019-12-17",26.83,27.32,26.76,27.32,76000.0],["2019-12-18",27.32,27.88,27.19,27.8,75300.0],["2019-12-19",27.81,28.11,27.4,27.46,77900.0],["2019-12-20",27.45,27.95,27.37,27.6,836700.0],["2019-12-23",27.68,27.74,27.32,27.33,67400.0],["2019-12-24",27.32,27.71,27.32,27.43,29300.0],["2019-12-26",27.45,27.98,27.32,27.91,38600.0],["2019-12-27",27.94,27.94,27.0,27.26,61300.0],["2019-12-30",27.32,27.57,26.83,27.1,61100.0],["2019-12-31",27.09,27.55,26.83,27.39,111200.0],["2020-01-02",27.63,27.87,27.37,27.46,109900.0],["2020-01-03",27.11,27.37,26.43,27.37,75400.0],["2020-01-06",27.16,27.32,26.82,27.16,69400.0],["2020-01-07",27.15,27.22,26.88,27.14,42200.0],["2020-01-08",27.19,27.54,26.45,27.13,50600.0],["2020-01-09",27.29,27.39,26.76,26.79,41500.0],["2020-01-10",26.84,26.93,26.63,26.85,57800.0],["2020-01-13",26.76,27.05,26.59,27.04,46000.0],["2020-01-14",26.98,27.29,26.92,27.19,60800.0],["2020-01-15",27.09,27.56,26.96,27.35,60000.0],["2020-01-16",27.49,28.21,27.49,27.82,49900.0],["2020-01-17",28.06,28.12,27.78,27.94,40500.0],["2020-01-21",27.7,28.1,27.7,27.88,60500.0],["2020-01-22",27.87,28.03,27.48,27.52,54600.0],["2020-01-23",27.33,27.4,27.11,27.28,103300.0],["2020-01-24",27.31,27.31,25.09,25.26,72700.0],["2020-01-27",24.73,25.54,24.55,25.05,72600.0],["2020-01-28",25.19,25.45,24.85,24.9,44100.0],["2020-01-29",24.97,24.97,23.82,23.91,40300.0],["2020-01-30",23.63,24.37,23.63,24.34,53600.0],["2020-01-31",24.28,24.47,23.7,23.83,67600.0],["2020-02-03",23.99,24.39,23.73,24.23,92900.0],["2020-02-04",24.54,24.54,23.74,23.78,58500.0],["2020-02-05",24.04,24.4,23.08,24.28,51700.0],["2020-02-06",24.43,24.54,24.19,24.31,87800.0],["2020-02-07",24.25,24.32,23.83,23.92,41800.0],["2020-02-10",23.76,23.91,23.54,23.63,53300.0],["2020-02-11",23.62,24.43,23.62,24.27,60900.0],["2020-02-12",24.55,25.12,24.26,25.05,97000.0],["2020-02-13",24.94,25.25,24.54,24.99,38200.0],["2020-02-14",24.9,25.31,24.9,25.19,37400.0],["2020-02-18",25.19,25.29,24.51,25.0,40800.0],["2020-02-19",25.01,25.47,25.01,25.27,39900.0],["2020-02-20",25.05,25.67,25.05,25.5,52100.0],["2020-02-21",25.47,25.47,25.02,25.31,63300.0],["2020-02-24",24.58,25.06,24.27,24.86,97700.0],["2020-02-25",24.82,24.82,23.35,23.65,66200.0],["2020-02-26",23.78,23.93,22.58,22.73,60000.0],["2020-02-27",22.33,23.34,21.88,22.41,81700.0],["2020-02-28",21.67,22.49,21.67,22.26,116200.0],["2020-03-02",22.36,22.95,21.71,22.7,103100.0],["2020-03-03",22.65,23.05,21.87,22.56,94200.0],["2020-03-04",22.82,23.71,22.49,23.65,88900.0],["2020-03-05",23.11,23.23,22.18,22.53,101900.0],["2020-03-06",22.0,23.2,22.0,23.01,76600.0],["2020-03-09",21.57,23.5,21.42,21.57,84200.0],["2020-03-10",21.98,22.17,20.7,21.18,120200.0],["2020-03-11",19.55,22.95,18.52,20.51,171600.0],["2020-03-12",19.04,21.02,18.47,19.68,181100.0],["2020-03-13",20.13,22.44,19.79,22.44,153900.0],["2020-03-16",21.01,21.94,20.31,20.6,133000.0],["2020-03-17",21.47,24.05,20.84,24.05,177400.0],["2020-03-18",22.7,26.74,21.57,26.32,169400.0],["2020-03-19",26.65,29.54,22.78,24.2,235700.0],["2020-03-20",25.15,26.64,23.13,23.24,181800.0],["2020-03-23",23.69,23.69,20.41,21.51,148100.0],["2020-03-24",22.48,22.99,19.17,20.54,160200.0],["2020-03-25",20.61,22.3,20.15,20.15,126500.0],["2020-03-26",20.38,22.46,19.02,22.19,107400.0],["2020-03-27",21.1,22.33,20.57,21.81,126700.0],["2020-03-30",22.07,23.15,20.75,23.0,91200.0],["2020-03-31",22.81,24.11,22.81,23.93,118900.0],["2020-04-01",23.29,23.75,22.28,22.84,120800.0],["2020-04-02",22.35,24.12,21.1,21.89,129700.0],["2020-04-03",21.6,22.6,20.56,21.04,120900.0],["2020-04-06",21.82,22.73,21.61,22.51,84800.0],["2020-04-07",22.91,23.46,21.71,21.89,83800.0],["2020-04-08",22.17,23.1,21.85,22.63,78200.0],["2020-04-09",22.8,23.44,22.45,22.7,83700.0],["2020-04-13",22.38,23.23,22.09,22.89,69200.0],["2020-04-14",23.48,24.13,22.95,24.08,49600.0],["2020-04-15",23.28,25.21,23.28,24.69,131000.0],["2020-04-16",24.83,25.75,21.99,22.91,97900.0],["2020-04-17",23.42,25.07,23.03,24.83,72300.0],["2020-04-20",24.23,24.67,23.93,24.19,49500.0],["2020-04-21",23.93,24.79,23.33,24.67,63600.0],["2020-04-22",25.34,25.34,24.56,25.0,70400.0],["2020-04-23",24.84,24.84,23.11,23.31,92900.0],["2020-04-24",23.31,23.88,22.72,22.91,54800.0],["2020-04-27",23.08,24.71,23.08,24.31,68700.0],["2020-04-28",24.77,25.23,24.15,24.78,55500.0],["2020-04-29",25.58,26.07,24.73,25.74,75300.0],["2020-04-30",25.24,26.09,23.85,25.77,83400.0],["2020-05-01",25.39,25.52,23.78,24.58,57400.0],["2020-05-04",24.51,24.6,23.72,24.06,79300.0],["2020-05-05",24.64,26.67,24.13,24.57,55000.0],["2020-05-06",24.61,25.68,24.16,25.13,63700.0],["2020-05-07",25.53,25.53,24.44,25.28,50100.0],["2020-05-08",25.65,26.78,25.65,26.62,67400.0],["2020-05-11",26.14,27.37,26.0,26.68,103600.0],["2020-05-12",30.0,34.63,28.18,33.42,397200.0],["2020-05-13",34.26,34.6,31.77,32.64,130300.0],["2020-05-14",31.58,31.98,30.43,31.06,102900.0],["2020-05-15",30.9,31.9,30.69,31.74,88600.0],["2020-05-18",31.98,33.96,31.98,33.79,96600.0],["2020-05-19",33.35,33.9,31.02,31.2,87600.0],["2020-05-20",31.55,32.59,31.31,32.5,75400.0],["2020-05-21",32.28,33.49,31.33,32.77,82700.0],["2020-05-22",33.03,33.27,31.65,31.98,66500.0],["2020-05-26",33.22,33.57,32.47,32.62,81900.0],["2020-05-27",33.57,33.57,31.21,32.23,93300.0],["2020-05-28",32.72,33.0,31.6,31.69,82400.0],["2020-05-29",30.42,31.54,29.62,31.43,140000.0],["2020-06-01",31.32,32.84,31.32,32.33,169500.0],["2020-06-02",32.66,33.0,31.54,32.2,111500.0],["2020-06-03",32.57,33.38,31.89,32.42,84100.0],["2020-06-04",32.15,32.66,31.61,32.16,84500.0],["2020-06-05",33.14,33.14,32.11,32.56,132600.0],["2020-06-08",32.97,33.35,32.46,33.24,90900.0],["2020-06-09",32.65,34.43,32.56,34.03,125100.0],["2020-06-10",34.1,34.1,32.71,32.76,81300.0],["2020-06-11",31.83,32.24,30.53,30.75,140900.0],["2020-06-12",31.72,31.77,29.41,29.97,88400.0],["2020-06-15",29.23,29.41,28.51,28.83,111000.0],["2020-06-16",29.76,30.1,28.79,29.18,87600.0],["2020-06-17",29.17,29.35,28.25,28.85,101200.0],["2020-06-18",28.63,29.2,28.63,28.85,90000.0],["2020-06-19",29.1,29.22,28.21,29.07,250300.0],["2020-06-22",28.75,29.03,27.57,29.0,126000.0],["2020-06-23",29.27,30.4,29.27,30.01,105700.0],["2020-06-24",29.66,30.05,29.24,29.61,132700.0],["2020-06-25",29.52,29.52,28.01,28.55,103500.0],["2020-06-26",28.32,28.57,27.72,28.29,179500.0],["2020-06-29",28.44,29.76,28.44,29.13,68900.0],["2020-06-30",29.08,29.71,28.94,29.6,83600.0],["2020-07-01",29.58,30.42,29.47,30.2,127800.0],["2020-07-02",30.63,30.8,29.17,29.22,81600.0],["2020-07-06",29.75,29.82,29.06,29.79,86800.0],["2020-07-07",29.55,30.24,29.18,29.31,70100.0],["2020-07-08",29.3,29.85,29.12,29.83,79700.0],["2020-07-09",29.84,30.49,29.17,29.29,78800.0],["2020-07-10",29.32,29.38,28.84,28.96,52900.0],["2020-07-13",29.2,29.55,28.61,28.65,54700.0],["2020-07-14",28.56,29.12,28.49,28.96,53300.0],["2020-07-15",29.53,30.64,29.39,30.36,93100.0],["2020-07-16",30.09,31.0,30.01,30.92,71200.0],["2020-07-17",30.84,31.6,30.76,31.22,95300.0],["2020-07-20",31.03,31.59,30.68,31.33,62000.0],["2020-07-21",31.74,32.88,31.69,32.78,76300.0],["2020-07-22",32.5,32.96,31.92,32.47,62700.0],["2020-07-23",32.6,32.95,32.09,32.45,76300.0],["2020-07-24",32.43,32.68,31.96,32.28,68400.0],["2020-07-27",32.19,32.49,31.04,31.69,44800.0],["2020-07-28",31.49,31.75,31.2,31.41,30900.0],["2020-07-29",31.59,32.6,30.5,30.63,46600.0],["2020-07-30",30.36,30.5,29.56,29.67,178700.0],["2020-07-31",29.58,29.58,28.89,29.11,67000.0],["2020-08-03",29.14,29.25,28.14,28.64,41900.0],["2020-08-04",28.46,28.73,28.4,28.5,40200.0],["2020-08-05",28.82,29.56,28.6,29.29,57400.0],["2020-08-06",29.29,29.87,29.29,29.72,56400.0],["2020-08-07",29.62,30.68,29.62,30.44,65900.0],["2020-08-10",30.53,31.4,30.53,31.2,64900.0],["2020-08-11",35.0,41.09,34.01,36.34,396400.0],["2020-08-12",37.3,37.7,33.1,33.77,121700.0],["2020-08-13",33.31,33.59,32.86,33.31,74700.0],["2020-08-14",33.52,35.57,33.08,35.28,124600.0],["2020-08-17",35.74,35.89,34.21,35.18,97500.0],["2020-08-18",34.89,36.1,34.31,35.43,144500.0],["2020-08-19",35.34,35.85,34.49,34.59,71400.0],["2020-08-20",34.23,34.32,33.04,33.51,65900.0],["2020-08-21",33.29,33.55,32.58,32.81,146600.0],["2020-08-24",32.77,33.23,31.79,31.91,71100.0],["2020-08-25",32.0,32.0,31.26,31.67,59000.0],["2020-08-26",31.61,32.38,31.19,31.84,95300.0],["2020-08-27",32.05,32.39,31.34,31.5,75500.0],["2020-08-28",31.8,31.8,31.0,31.28,76200.0],["2020-08-31",31.1,31.72,30.74,31.44,141700.0],["2020-09-01",31.28,32.07,30.88,31.85,70000.0],["2020-09-02",31.83,31.83,30.45,30.5,66500.0],["2020-09-03",30.69,30.69,29.0,29.4,105900.0],["2020-09-04",29.49,29.98,28.7,29.61,126000.0],["2020-09-08",29.36,29.36,28.28,28.62,82400.0],["2020-09-09",28.68,28.75,27.53,28.05,72400.0],["2020-09-10",28.12,28.2,27.45,27.47,69800.0],["2020-09-11",27.73,28.15,27.14,27.22,58500.0],["2020-09-14",27.41,28.17,27.41,28.01,80600.0],["2020-09-15",27.99,28.71,27.78,28.17,58300.0],["2020-09-16",28.27,28.95,27.65,28.55,60200.0],["2020-09-17",28.17,28.87,27.79,27.95,43000.0],["2020-09-18",28.31,28.31,27.07,27.98,182300.0],["2020-09-21",27.39,27.71,26.94,27.66,64900.0],["2020-09-22",27.73,27.73,26.8,27.69,68800.0],["2020-09-23",27.8,28.24,27.53,28.02,92800.0],["2020-09-24",27.96,27.96,26.93,27.3,67700.0],["2020-09-25",27.18,28.06,27.11,27.84,84600.0],["2020-09-28",28.05,28.75,28.05,28.47,76500.0],["2020-09-29",28.33,28.79,27.72,28.64,70700.0],["2020-09-30",28.63,29.04,28.07,28.19,112500.0],["2020-10-01",28.38,28.76,27.91,28.6,64900.0],["2020-10-02",28.22,29.36,28.22,29.16,84600.0],["2020-10-05",29.21,30.6,29.18,30.41,78200.0],["2020-10-06",30.73,31.87,29.81,30.64,109000.0],["2020-10-07",30.81,30.98,29.31,29.39,114400.0],["2020-10-08",29.68,29.98,29.32,29.62,51000.0],["2020-10-09",29.72,30.69,29.14,30.15,63200.0],["2020-10-12",30.33,31.63,30.25,31.63,74800.0],["2020-10-13",31.18,31.32,30.66,31.16,63500.0],["2020-10-14",30.94,31.1,30.14,30.35,74800.0],["2020-10-15",29.83,31.17,29.83,30.88,50900.0],["2020-10-16",30.69,30.93,30.26,30.31,40700.0],["2020-10-19",30.37,30.79,29.79,29.9,84400.0],["2020-10-20",29.9,30.24,29.29,29.47,50700.0],["2020-10-21",29.55,30.06,29.02,29.1,42200.0],["2020-10-22",29.04,29.55,28.36,28.84,72200.0],["2020-10-23",28.89,29.64,28.89,29.59,42100.0],["2020-10-26",29.18,29.42,28.6,29.27,40600.0],["2020-10-27",29.14,29.71,29.04,29.08,55900.0],["2020-10-28",28.57,29.35,27.41,27.57,45700.0],["2020-10-29",27.85,28.11,25.35,27.95,178500.0],["2020-10-30",27.65,28.93,27.65,28.27,83900.0],["2020-11-02",28.6,31.09,28.6,29.9,107900.0],["2020-11-03",30.4,30.4,28.4,28.92,92300.0],["2020-11-04",28.49,29.59,28.2,29.56,43700.0],["2020-11-05",29.67,30.15,29.52,29.9,40900.0],["2020-11-06",29.82,30.0,28.89,29.2,49800.0],["2020-11-09",30.13,31.32,29.84,29.99,90900.0],["2020-11-10",32.59,32.59,29.67,30.86,102400.0],["2020-11-11",30.75,31.15,30.05,31.04,65000.0],["2020-11-12",30.67,30.74,29.76,29.94,68400.0],["2020-11-13",30.59,31.71,30.0,31.22,68000.0],["2020-11-16",31.64,31.96,30.2,30.76,114300.0],["2020-11-17",30.68,31.35,30.26,30.84,78300.0],["2020-11-18",30.79,31.36,30.31,30.8,81700.0],["2020-11-19",30.72,30.94,29.86,30.51,33800.0],["2020-11-20",30.16,31.18,29.87,31.1,54500.0],["2020-11-23",31.07,32.01,31.07,31.94,61600.0],["2020-11-24",32.25,32.4,31.41,32.22,69100.0],["2020-11-25",31.93,31.93,30.83,31.24,55000.0],["2020-11-27",31.32,31.7,30.75,31.23,20300.0],["2020-11-30",31.41,31.41,30.64,31.04,78100.0],["2020-12-01",31.23,31.53,30.81,31.16,65600.0],["2020-12-02",31.23,31.46,30.95,31.14,42000.0],["2020-12-03",31.22,31.44,30.99,31.44,31900.0],["2020-12-04",31.47,32.74,31.47,32.5,44800.0],["2020-12-07",32.46,32.88,31.96,32.75,56700.0],["2020-12-08",32.47,33.47,32.32,33.13,75600.0],["2020-12-09",33.31,33.63,32.26,32.87,56500.0],["2020-12-10",32.61,33.09,32.47,32.86,30000.0],["2020-12-11",32.69,32.86,32.0,32.4,26000.0],["2020-12-14",32.48,32.48,31.71,31.76,48700.0],["2020-12-15",31.92,32.3,31.6,32.13,42900.0],["2020-12-16",32.37,33.28,31.8,32.71,92500.0],["2020-12-17",32.74,32.74,31.6,32.1,65800.0],["2020-12-18",33.35,35.92,32.98,35.0,455500.0],["2020-12-21",34.67,34.8,32.21,33.68,96200.0],["2020-12-22",33.69,33.7,31.15,31.73,128000.0],["2020-12-23",31.89,32.0,30.76,31.9,90200.0],["2020-12-24",31.82,32.06,31.05,31.75,64900.0],["2020-12-28",32.16,32.16,30.93,31.29,102000.0],["2020-12-29",31.38,31.41,29.4,29.55,61200.0],["2020-12-30",29.62,30.14,28.66,29.9,45500.0],["2020-12-31",29.79,30.97,29.71,30.48,45700.0],["2021-01-04",30.46,30.62,29.57,30.18,62900.0],["2021-01-05",30.28,32.5,29.98,32.02,99100.0],["2021-01-06",32.42,32.98,31.51,32.16,128200.0],["2021-01-07",32.09,32.53,31.35,31.86,54500.0],["2021-01-08",32.11,32.11,31.12,31.87,52700.0],["2021-01-11",31.51,32.14,31.51,31.94,39400.0],["2021-01-12",32.23,32.23,31.27,31.51,84200.0],["2021-01-13",31.32,31.44,31.03,31.2,38900.0],["2021-01-14",31.31,32.15,31.31,31.63,45400.0],["2021-01-15",31.67,31.99,30.83,31.17,72100.0],["2021-01-19",31.55,31.71,30.98,31.2,67200.0],["2021-01-20",31.17,31.4,30.03,30.04,62800.0],["2021-01-21",30.18,30.6,30.01,30.25,68300.0],["2021-01-22",30.05,30.2,29.14,29.58,54000.0],["2021-01-25",29.4,29.96,28.92,29.73,69900.0],["2021-01-26",29.86,29.91,29.39,29.56,34300.0],["2021-01-27",29.01,29.01,27.9,28.12,87300.0],["2021-01-28",28.36,28.36,27.33,27.46,71000.0],["2021-01-29",27.53,29.6,27.29,28.78,148300.0],["2021-02-01",28.82,29.68,28.38,29.26,124600.0],["2021-02-02",29.73,29.97,29.4,29.61,67000.0],["2021-02-03",29.76,29.96,28.9,28.95,50000.0],["2021-02-04",28.93,29.92,28.93,29.6,101100.0],["2021-02-05",29.9,29.9,29.18,29.86,62400.0],["2021-02-08",29.87,31.19,29.87,30.99,63600.0],["2021-02-09",30.85,31.28,30.69,31.02,78600.0],["2021-02-10",30.99,31.16,30.39,30.62,111600.0],["2021-02-11",30.37,31.11,30.3,31.11,105800.0],["2021-02-12",30.85,31.54,30.73,31.39,62200.0],["2021-02-16",31.61,31.61,29.61,29.69,53700.0],["2021-02-17",29.58,29.58,28.66,29.16,61100.0],["2021-02-18",29.06,29.74,28.84,29.39,54800.0],["2021-02-19",29.42,30.23,28.67,29.69,50700.0],["2021-02-22",29.53,29.84,29.2,29.64,71100.0],["2021-02-23",29.63,29.66,28.81,28.92,73100.0],["2021-02-24",29.05,29.91,28.84,29.67,78100.0],["2021-02-25",25.5,29.98,25.5,28.03,761800.0],["2021-02-26",28.47,29.96,28.47,29.44,484400.0],["2021-03-01",29.63,30.47,29.47,29.96,212800.0],["2021-03-02",29.99,30.2,28.11,29.18,173400.0],["2021-03-03",29.25,29.77,28.01,28.18,259900.0],["2021-03-04",28.17,28.53,26.88,27.45,244900.0],["2021-03-05",27.72,27.97,26.38,27.81,142700.0],["2021-03-08",27.89,28.08,27.07,27.28,159500.0],["2021-03-09",27.88,28.98,27.32,27.83,163500.0],["2021-03-10",31.73,33.0,29.73,30.32,277900.0],["2021-03-11",30.24,32.45,30.01,31.89,170000.0],["2021-03-12",32.11,33.47,31.65,33.41,215600.0],["2021-03-15",33.33,34.38,32.45,34.28,232300.0],["2021-03-16",34.28,35.99,33.73,34.76,184400.0],["2021-03-17",35.29,36.87,34.45,36.55,183500.0],["2021-03-18",36.6,38.9,36.6,37.26,215400.0],["2021-03-19",37.29,39.19,36.83,38.82,928800.0],["2021-03-22",38.31,38.71,36.77,37.07,185400.0],["2021-03-23",36.89,37.51,35.47,35.67,243800.0],["2021-03-24",36.03,36.48,35.66,36.14,142700.0],["2021-03-25",35.95,36.83,35.56,36.73,140500.0],["2021-03-26",37.07,37.38,36.25,37.22,149100.0],["2021-03-29",37.03,37.6,34.61,34.91,95500.0],["2021-03-30",34.78,36.15,34.57,35.12,79100.0],["2021-03-31",35.31,36.16,35.25,35.63,90300.0],["2021-04-01",35.64,36.39,35.64,36.29,81700.0],["2021-04-05",36.67,36.91,35.05,35.4,204000.0],["2021-04-06",36.53,36.53,35.37,35.4,110000.0],["2021-04-07",35.49,35.58,34.57,34.96,151900.0],["2021-04-08",35.28,35.92,34.85,35.79,136800.0],["2021-04-09",35.6,35.83,34.44,34.63,111800.0],["2021-04-12",34.67,34.72,33.79,33.82,84000.0],["2021-04-13",33.95,34.39,33.28,33.28,73600.0],["2021-04-14",33.22,34.13,33.22,33.33,59800.0],["2021-04-15",33.73,33.76,33.12,33.76,61300.0],["2021-04-16",33.95,34.51,33.55,34.31,71000.0],["2021-04-19",34.12,34.12,33.16,33.58,88700.0],["2021-04-20",33.62,33.73,32.48,32.74,53900.0],["2021-04-21",32.57,33.34,32.57,32.81,56400.0],["2021-04-22",32.79,32.84,31.96,32.43,93700.0],["2021-04-23",32.69,32.7,32.22,32.4,65700.0],["2021-04-26",32.54,33.08,32.43,32.55,48600.0],["2021-04-27",32.58,32.58,31.25,31.31,58400.0],["2021-04-28",31.51,31.72,30.8,31.47,132800.0],["2021-04-29",31.71,31.91,30.68,30.84,47600.0],["2021-04-30",30.65,30.93,30.06,30.46,78600.0],["2021-05-03",30.73,31.44,30.64,31.0,119200.0],["2021-05-04",30.98,31.12,30.38,30.54,53500.0],["2021-05-05",30.61,30.61,29.78,29.93,67900.0],["2021-05-06",29.85,29.88,29.07,29.42,83600.0],["2021-05-07",29.55,31.35,29.37,30.82,177500.0],["2021-05-10",30.58,31.06,30.21,30.46,262900.0],["2021-05-11",28.7,28.72,24.97,26.48,531200.0],["2021-05-12",27.94,28.08,27.4,27.72,359900.0],["2021-05-13",27.97,28.0,25.51,25.71,269100.0],["2021-05-14",26.08,27.4,25.63,27.37,391300.0],["2021-05-17",27.35,28.4,26.93,28.02,292500.0],["2021-05-18",28.26,28.6,27.98,28.0,124400.0],["2021-05-19",27.59,28.17,27.24,28.01,120200.0],["2021-05-20",28.01,28.25,27.8,28.1,87500.0],["2021-05-21",28.26,28.34,27.98,28.11,72200.0],["2021-05-24",28.1,28.22,27.7,27.9,182700.0],["2021-05-25",28.18,28.27,27.51,28.0,129900.0],["2021-05-26",28.0,28.21,27.79,28.01,251500.0],["2021-05-27",28.27,28.4,27.85,28.05,214300.0],["2021-05-28",28.11,28.49,27.84,28.0,114500.0],["2021-06-01",28.25,29.44,28.01,29.4,180000.0],["2021-06-02",29.41,29.68,28.92,29.04,91800.0],["2021-06-03",28.91,29.07,28.02,28.67,143700.0],["2021-06-04",28.68,28.99,28.08,28.43,113200.0],["2021-06-07",28.5,28.79,28.38,28.62,84400.0],["2021-06-08",28.67,28.7,28.32,28.57,147800.0],["2021-06-09",28.58,28.71,28.16,28.31,101500.0],["2021-06-10",28.5,28.6,28.05,28.2,75700.0],["2021-06-11",28.17,28.38,28.05,28.3,94900.0],["2021-06-14",28.2,28.71,28.2,28.51,118600.0],["2021-06-15",28.53,29.0,27.89,28.71,219300.0],["2021-06-16",28.6,29.0,28.2,28.77,120200.0],["2021-06-17",28.73,29.39,27.79,29.11,200800.0],["2021-06-18",28.72,29.27,28.57,29.06,208900.0],["2021-06-21",29.22,30.0,29.02,29.41,131300.0],["2021-06-22",29.25,29.38,28.25,28.58,112400.0],["2021-06-23",28.58,29.1,28.52,28.54,94200.0],["2021-06-24",28.66,29.5,28.6,29.43,79400.0],["2021-06-25",29.37,29.6,28.06,28.26,577500.0],["2021-06-28",28.51,28.51,27.9,28.36,104900.0],["2021-06-29",28.56,28.72,28.33,28.4,50200.0],["2021-06-30",28.34,28.45,28.04,28.34,77200.0],["2021-07-01",28.37,28.51,28.0,28.45,90500.0],["2021-07-02",28.44,28.65,28.18,28.51,76700.0],["2021-07-06",28.59,28.74,28.16,28.51,179900.0],["2021-07-07",28.56,29.09,28.28,28.59,106700.0],["2021-07-08",28.17,28.17,27.26,28.03,138500.0],["2021-07-09",28.27,28.81,28.27,28.49,101700.0],["2021-07-12",28.41,29.25,28.4,29.13,78300.0],["2021-07-13",29.1,29.48,28.64,28.68,63200.0],["2021-07-14",28.8,28.99,28.49,28.52,71400.0],["2021-07-15",28.37,28.63,28.3,28.4,80300.0],["2021-07-16",28.48,28.71,28.24,28.51,86700.0],["2021-07-19",28.07,28.37,27.79,28.19,92000.0],["2021-07-20",28.27,28.52,28.13,28.36,96800.0],["2021-07-21",28.47,28.73,28.37,28.42,90900.0],["2021-07-22",28.45,28.5,28.15,28.35,46700.0],["2021-07-23",28.36,28.5,28.09,28.47,47400.0],["2021-07-26",28.45,28.9,28.41,28.54,37800.0],["2021-07-27",28.43,28.57,28.12,28.48,103300.0],["2021-07-28",28.69,29.0,28.29,28.74,280400.0],["2021-07-29",28.82,29.56,28.82,29.14,50000.0],["2021-07-30",29.09,29.66,29.09,29.62,81200.0],["2021-08-02",29.65,29.95,29.63,29.78,98900.0],["2021-08-03",29.88,29.94,29.38,29.92,147300.0],["2021-08-04",29.73,29.73,28.76,28.95,99600.0],["2021-08-05",29.05,29.27,28.4,29.09,103900.0],["2021-08-06",29.01,29.5,28.72,29.1,104400.0],["2021-08-09",29.13,29.43,28.81,29.01,46000.0],["2021-08-10",26.79,27.02,24.75,26.14,425300.0],["2021-08-11",26.47,27.9,26.45,27.63,234000.0],["2021-08-12",27.86,28.4,26.87,27.5,203000.0],["2021-08-13",27.52,27.93,27.05,27.7,52600.0],["2021-08-16",28.0,28.16,27.11,27.22,94500.0],["2021-08-17",26.98,27.01,25.68,26.09,85500.0],["2021-08-18",26.0,26.23,25.76,25.83,120300.0],["2021-08-19",25.67,26.36,25.67,26.02,67500.0],["2021-08-20",25.87,26.8,25.87,26.59,55300.0],["2021-08-23",26.77,26.85,26.26,26.79,49300.0],["2021-08-24",26.79,26.97,26.49,26.49,48400.0],["2021-08-25",26.46,26.75,26.19,26.62,58900.0],["2021-08-26",26.57,26.67,26.02,26.08,41600.0],["2021-08-27",26.18,26.56,26.17,26.54,140200.0],["2021-08-30",26.75,26.75,26.02,26.2,127600.0],["2021-08-31",26.36,26.57,26.22,26.3,87900.0],["2021-09-01",26.43,26.45,26.14,26.2,37600.0],["2021-09-02",26.37,26.63,26.09,26.29,99800.0],["2021-09-03",26.37,27.13,26.16,27.02,88000.0],["2021-09-07",27.1,27.18,26.34,26.51,85200.0],["2021-09-08",26.48,27.12,26.19,27.1,85200.0],["2021-09-09",27.04,27.04,26.26,26.61,77800.0],["2021-09-10",26.61,26.65,25.99,26.22,90100.0],["2021-09-13",26.37,26.82,26.14,26.52,91800.0],["2021-09-14",26.56,26.56,25.86,26.06,82200.0],["2021-09-15",25.97,26.15,25.63,25.77,154500.0],["2021-09-16",25.75,26.25,25.61,26.04,125500.0],["2021-09-17",26.14,26.65,25.97,26.6,308100.0],["2021-09-20",26.09,26.09,25.41,25.96,154400.0],["2021-09-21",26.09,26.09,25.66,25.86,141900.0],["2021-09-22",25.9,26.3,25.9,25.93,39000.0],["2021-09-23",25.99,26.34,25.85,26.09,41900.0],["2021-09-24",25.96,26.47,25.87,26.26,42000.0],["2021-09-27",26.35,26.94,26.35,26.6,38400.0],["2021-09-28",26.63,26.63,26.11,26.12,48400.0],["2021-09-29",26.17,26.4,25.85,25.96,31500.0],["2021-09-30",26.11,26.15,25.59,25.61,80800.0],["2021-10-01",25.77,26.19,25.44,25.94,71000.0],["2021-10-04",25.95,26.29,25.65,26.02,62300.0],["2021-10-05",26.14,26.65,25.92,26.6,45600.0],["2021-10-06",26.46,26.59,25.91,26.1,65300.0],["2021-10-07",26.16,26.66,26.03,26.52,35600.0],["2021-10-08",26.46,26.64,26.22,26.29,32200.0],["2021-10-11",26.17,26.39,25.92,25.92,33000.0],["2021-10-12",25.93,26.01,25.24,25.29,29400.0],["2021-10-13",25.34,25.47,24.91,25.2,30500.0],["2021-10-14",25.45,25.73,25.02,25.25,60600.0],["2021-10-15",25.5,25.7,25.05,25.18,61700.0],["2021-10-18",25.2,25.36,24.6,24.68,46100.0],["2021-10-19",24.67,24.8,24.29,24.5,56300.0],["2021-10-20",24.59,24.82,24.34,24.41,33700.0],["2021-10-21",24.45,24.8,23.88,24.77,73500.0],["2021-10-22",24.71,24.89,24.16,24.4,59100.0],["2021-10-25",24.31,25.18,24.31,25.16,60500.0],["2021-10-26",25.1,25.23,24.93,25.01,67800.0],["2021-10-27",25.02,25.2,24.95,25.02,58300.0],["2021-10-28",25.1,25.23,24.92,25.0,39400.0],["2021-10-29",24.88,25.2,24.77,24.99,65700.0],["2021-11-01",25.0,26.01,24.89,25.87,58200.0],["2021-11-02",25.78,26.09,24.95,25.08,56900.0],["2021-11-03",24.9,25.77,24.53,25.35,60300.0],["2021-11-04",25.27,25.7,24.89,25.11,67100.0],["2021-11-05",25.41,26.49,25.29,26.26,82600.0],["2021-11-08",26.49,26.49,25.76,25.9,59100.0],["2021-11-09",25.12,25.58,24.75,24.94,125800.0],["2021-11-10",24.92,25.49,24.79,25.31,80900.0],["2021-11-11",25.42,25.43,24.82,25.0,92700.0],["2021-11-12",25.09,25.42,24.83,25.16,61400.0],["2021-11-15",25.13,25.18,24.94,24.99,88700.0],["2021-11-16",25.01,25.1,24.76,24.84,87300.0],["2021-11-17",24.7,24.9,24.56,24.79,139100.0],["2021-11-18",24.85,24.85,24.42,24.62,129100.0],["2021-11-19",24.43,24.82,23.55,23.69,126700.0],["2021-11-22",23.76,23.76,22.11,22.31,115400.0],["2021-11-23",22.26,22.32,21.14,21.55,135300.0],["2021-11-24",21.58,21.58,21.0,21.45,147000.0],["2021-11-26",20.96,21.37,20.65,21.25,69900.0],["2021-11-29",21.4,21.49,19.33,19.42,160300.0],["2021-11-30",19.16,19.18,18.11,18.89,308500.0],["2021-12-01",19.16,20.2,19.14,19.71,184700.0],["2021-12-02",19.88,21.27,19.7,20.93,161100.0],["2021-12-03",21.08,21.53,20.74,20.97,99200.0],["2021-12-06",21.19,22.33,20.85,22.21,72800.0],["2021-12-07",22.35,22.78,21.88,22.07,76300.0],["2021-12-08",22.03,22.7,21.91,22.61,47700.0],["2021-12-09",22.34,22.69,21.77,21.96,69900.0],["2021-12-10",22.0,22.09,21.25,21.42,134100.0],["2021-12-13",21.39,22.95,21.39,22.63,105200.0],["2021-12-14",22.59,23.11,22.03,22.2,147400.0],["2021-12-15",22.14,22.81,22.03,22.71,116400.0],["2021-12-16",22.88,22.97,21.36,21.94,228800.0],["2021-12-17",22.0,23.02,21.85,22.56,641900.0],["2021-12-20",22.24,22.49,21.85,22.27,120000.0],["2021-12-21",22.39,22.62,22.1,22.38,79600.0],["2021-12-22",22.53,22.61,22.01,22.5,70000.0],["2021-12-23",22.73,23.07,22.57,23.01,43300.0],["2021-12-27",22.92,23.57,22.86,23.45,62300.0],["2021-12-28",23.5,23.74,22.65,22.81,168200.0],["2021-12-29",22.67,22.67,21.89,22.0,45500.0],["2021-12-30",22.07,22.55,21.89,22.11,47700.0],["2021-12-31",22.2,22.37,21.87,22.25,37800.0],["2022-01-03",22.33,23.1,22.33,23.01,53400.0],["2022-01-04",23.24,23.59,22.86,23.47,52900.0],["2022-01-05",23.59,24.73,23.18,23.26,72900.0],["2022-01-06",23.39,23.53,23.03,23.18,32400.0],["2022-01-07",23.16,23.48,22.94,22.98,38400.0],["2022-01-10",22.87,23.02,22.54,23.02,53400.0],["2022-01-11",22.95,23.5,22.51,22.67,58300.0],["2022-01-12",22.8,22.9,21.75,21.89,89400.0],["2022-01-13",21.98,22.89,21.87,22.5,59400.0],["2022-01-14",22.32,22.64,22.07,22.6,39000.0],["2022-01-18",22.58,22.58,21.33,21.45,67100.0],["2022-01-19",21.42,21.5,20.22,20.22,49400.0],["2022-01-20",20.08,20.61,19.93,20.5,159000.0],["2022-01-21",20.25,20.58,19.93,20.23,136200.0],["2022-01-24",19.93,21.2,19.77,21.02,63400.0],["2022-01-25",20.85,21.18,20.09,20.78,58800.0],["2022-01-26",20.97,21.38,20.43,20.7,43800.0],["2022-01-27",20.73,21.06,20.3,20.46,64600.0],["2022-01-28",20.37,21.07,20.14,21.07,84600.0],["2022-01-31",20.92,21.41,20.92,21.39,50100.0],["2022-02-01",21.42,21.61,20.97,21.48,52100.0],["2022-02-02",21.48,21.81,20.76,20.87,40500.0],["2022-02-03",20.62,20.94,19.88,19.98,48200.0],["2022-02-04",20.06,20.27,19.52,19.92,74000.0],["2022-02-07",20.02,20.12,19.66,19.9,44800.0],["2022-02-08",19.9,20.57,19.9,20.49,37700.0],["2022-02-09",20.49,20.71,19.53,19.58,82700.0],["2022-02-10",19.44,19.44,17.61,17.74,153200.0],["2022-02-11",17.82,18.18,17.5,17.6,72200.0],["2022-02-14",17.7,18.01,17.18,17.3,87400.0],["2022-02-15",17.54,17.84,16.97,17.67,95400.0],["2022-02-16",17.69,18.09,17.58,18.02,51100.0],["2022-02-17",17.77,18.52,17.39,18.21,126300.0],["2022-02-18",18.13,18.84,18.05,18.67,81800.0],["2022-02-22",18.5,18.74,18.21,18.23,66300.0],["2022-02-23",18.23,18.26,17.6,18.05,67300.0],["2022-02-24",17.65,18.93,17.51,18.84,97400.0],["2022-02-25",18.99,19.84,18.19,19.78,66800.0],["2022-02-28",19.51,20.0,19.48,19.96,93300.0],["2022-03-01",19.75,20.5,19.75,20.25,102700.0],["2022-03-02",20.42,20.98,20.21,20.94,83400.0],["2022-03-03",21.31,21.31,20.45,20.91,81200.0],["2022-03-04",20.61,20.61,19.39,19.67,83800.0],["2022-03-07",19.8,20.94,19.63,20.66,150900.0],["2022-03-08",20.6,20.99,20.22,20.85,129300.0],["2022-03-09",21.03,21.78,21.03,21.33,184700.0],["2022-03-10",20.98,21.67,20.89,21.63,39000.0],["2022-03-11",21.71,22.41,21.71,22.0,74500.0],["2022-03-14",22.09,22.71,22.04,22.59,87000.0],["2022-03-15",22.62,22.74,21.96,22.22,80900.0],["2022-03-16",22.34,22.94,21.34,22.78,59000.0],["2022-03-17",22.57,23.38,22.57,23.33,36200.0],["2022-03-18",23.39,23.64,23.11,23.52,156000.0],["2022-03-21",23.63,23.92,23.4,23.88,72400.0],["2022-03-22",23.96,24.02,23.51,23.65,69000.0],["2022-03-23",23.52,23.52,22.89,23.05,50200.0],["2022-03-24",23.09,23.28,22.66,23.0,82100.0],["2022-03-25",23.1,23.5,22.35,23.45,89300.0],["2022-03-28",23.24,23.8,22.66,22.78,72800.0],["2022-03-29",22.93,23.09,21.71,22.05,123500.0],["2022-03-30",22.15,22.65,21.49,21.58,51900.0],["2022-03-31",21.52,21.92,21.14,21.24,72700.0],["2022-04-01",21.35,22.38,21.32,22.11,80900.0],["2022-04-04",22.15,22.16,21.55,22.0,69700.0],["2022-04-05",22.06,22.59,21.52,21.63,53400.0],["2022-04-06",21.63,21.72,21.21,21.54,68100.0],["2022-04-07",21.6,21.88,21.23,21.84,46600.0],["2022-04-08",21.84,22.16,21.78,21.9,35300.0],["2022-04-11",21.88,22.25,21.68,21.68,46300.0],["2022-04-12",21.6,22.25,21.6,21.9,46200.0],["2022-04-13",21.88,22.23,21.85,22.0,28400.0],["2022-04-14",21.9,22.12,21.72,21.9,36600.0],["2022-04-18",21.75,22.03,21.41,21.95,42600.0],["2022-04-19",21.93,22.06,21.13,21.86,47900.0],["2022-04-20",22.1,22.28,21.62,21.88,42300.0],["2022-04-21",22.02,22.02,20.9,21.05,29300.0],["2022-04-22",20.9,21.12,20.56,20.76,36800.0],["2022-04-25",20.59,21.09,20.5,21.0,36700.0],["2022-04-26",20.78,20.91,20.33,20.44,35100.0],["2022-04-27",20.51,20.95,20.31,20.48,42800.0],["2022-04-28",20.73,20.84,20.22,20.57,53400.0],["2022-04-29",20.46,20.5,19.35,19.44,57800.0],["2022-05-02",19.4,19.61,19.15,19.48,44600.0],["2022-05-03",19.49,19.79,18.37,18.7,89300.0],["2022-05-04",18.87,19.0,18.43,18.96,36600.0],["2022-05-05",18.78,19.25,18.38,18.64,48400.0],["2022-05-06",18.59,19.0,18.12,18.3,58100.0],["2022-05-09",18.18,18.75,18.0,18.2,37700.0],["2022-05-10",18.31,18.34,17.49,17.77,47800.0],["2022-05-11",17.3,17.32,13.61,13.75,164200.0],["2022-05-12",13.74,13.74,12.82,13.57,187800.0],["2022-05-13",13.75,14.0,13.6,13.63,149000.0],["2022-05-16",13.54,13.81,13.06,13.61,81700.0],["2022-05-17",13.72,14.24,13.7,14.2,87000.0],["2022-05-18",14.11,15.1,14.11,14.45,131800.0],["2022-05-19",14.45,14.45,13.47,13.58,129900.0],["2022-05-20",13.72,13.8,13.14,13.43,66500.0],["2022-05-23",13.56,13.56,12.89,13.48,94000.0],["2022-05-24",13.47,13.85,13.27,13.75,63800.0],["2022-05-25",13.59,14.03,13.5,13.75,93500.0],["2022-05-26",13.88,14.12,13.43,13.78,132900.0],["2022-05-27",13.91,14.45,13.91,14.32,47000.0],["2022-05-31",14.18,14.75,13.88,13.94,111100.0],["2022-06-01",14.08,14.88,13.84,14.35,54400.0],["2022-06-02",14.2,14.84,14.2,14.28,72000.0],["2022-06-03",14.2,14.2,13.9,14.13,42500.0],["2022-06-06",14.31,14.56,14.06,14.52,61200.0],["2022-06-07",14.26,14.61,14.1,14.58,48800.0],["2022-06-08",14.47,14.94,14.35,14.55,46400.0],["2022-06-09",14.46,14.75,14.33,14.38,50100.0],["2022-06-10",14.19,14.24,13.74,13.77,43700.0],["2022-06-13",13.52,13.72,13.11,13.48,42000.0],["2022-06-14",13.5,13.58,13.16,13.47,35200.0],["2022-06-15",13.47,14.02,13.38,13.54,46400.0],["2022-06-16",13.52,13.52,13.03,13.34,51600.0],["2022-06-17",13.48,13.86,13.43,13.76,129300.0],["2022-06-21",13.79,14.56,13.71,14.29,51700.0],["2022-06-22",14.14,14.89,14.14,14.83,75400.0],["2022-06-23",14.75,15.39,14.65,15.36,40800.0],["2022-06-24",15.3,15.77,15.3,15.6,97000.0],["2022-06-27",15.76,15.81,15.59,15.71,29400.0],["2022-06-28",15.65,16.02,15.46,15.46,44800.0],["2022-06-29",15.57,15.79,15.46,15.68,45100.0],["2022-06-30",15.48,16.17,15.47,16.16,56200.0],["2022-07-01",16.01,16.38,15.68,16.05,34900.0],["2022-07-05",15.72,15.98,15.35,15.74,62200.0],["2022-07-06",15.69,15.69,14.57,14.6,58800.0],["2022-07-07",14.8,15.01,14.76,14.95,44100.0],["2022-07-08",15.04,15.1,14.47,15.03,47900.0],["2022-07-11",15.0,15.5,14.53,14.53,20500.0],["2022-07-12",14.56,14.81,14.45,14.7,38300.0],["2022-07-13",14.54,14.95,14.47,14.87,31000.0],["2022-07-14",14.6,15.5,14.6,15.3,46600.0],["2022-07-15",15.56,16.09,15.48,15.87,50200.0],["2022-07-18",15.87,16.18,15.27,16.06,30900.0],["2022-07-19",16.14,16.55,16.01,16.16,56700.0],["2022-07-20",16.21,16.79,16.18,16.61,45100.0],["2022-07-21",16.4,16.4,15.95,16.09,31900.0],["2022-07-22",16.24,16.24,15.75,16.05,29100.0],["2022-07-25",16.17,16.34,15.89,15.97,33600.0],["2022-07-26",15.84,15.84,15.47,15.7,30800.0],["2022-07-27",15.85,16.58,15.84,16.48,31200.0],["2022-07-28",16.36,16.38,15.43,15.77,49000.0],["2022-07-29",15.92,15.92,15.12,15.71,52000.0],["2022-08-01",15.59,16.01,15.22,15.78,32400.0],["2022-08-02",15.87,15.95,15.35,15.66,40500.0],["2022-08-03",15.81,16.17,15.29,16.04,30100.0],["2022-08-04",15.91,16.34,15.78,16.2,33500.0],["2022-08-05",15.97,16.31,15.0,15.91,29400.0],["2022-08-08",15.98,16.14,15.43,15.67,33100.0],["2022-08-09",15.79,15.79,15.42,15.66,28400.0],["2022-08-10",15.04,15.04,12.21,12.47,115100.0],["2022-08-11",12.65,12.75,12.07,12.43,88600.0],["2022-08-12",12.65,13.03,12.32,13.0,64300.0],["2022-08-15",13.04,13.04,11.85,11.9,119300.0],["2022-08-16",12.05,12.05,11.57,11.84,103800.0],["2022-08-17",11.77,12.43,11.75,11.92,134800.0],["2022-08-18",11.9,12.0,11.75,11.88,102300.0],["2022-08-19",11.79,12.25,11.54,12.14,112500.0],["2022-08-22",12.1,12.1,11.56,11.62,67700.0],["2022-08-23",11.48,11.55,10.53,10.74,97700.0],["2022-08-24",10.75,10.82,10.5,10.71,69800.0],["2022-08-25",10.84,11.12,10.72,11.09,117100.0],["2022-08-26",11.1,11.13,10.68,10.84,91600.0],["2022-08-29",10.65,10.86,10.62,10.66,86600.0],["2022-08-30",10.62,10.62,9.99,10.37,157000.0],["2022-08-31",10.39,10.52,10.25,10.33,77100.0],["2022-09-01",10.33,10.33,9.93,10.06,103400.0],["2022-09-02",10.12,10.14,9.7,9.82,142000.0],["2022-09-06",8.77,9.5,8.66,9.26,720600.0],["2022-09-07",9.21,9.31,8.83,8.89,467400.0],["2022-09-08",8.8,9.24,8.65,8.74,341500.0],["2022-09-09",8.76,8.87,8.53,8.7,352200.0],["2022-09-12",8.8,9.28,8.74,9.16,417200.0],["2022-09-13",8.99,9.22,8.3,8.61,537300.0],["2022-09-14",8.61,8.74,8.03,8.49,469200.0],["2022-09-15",8.37,8.55,8.22,8.52,618800.0],["2022-09-16",8.45,8.45,8.05,8.15,4112800.0],["2022-09-19",8.31,8.42,7.83,8.31,486600.0],["2022-09-20",8.34,8.82,8.18,8.72,482800.0],["2022-09-21",8.72,8.89,8.35,8.38,301000.0],["2022-09-22",8.36,8.36,8.07,8.32,208000.0],["2022-09-23",8.26,9.64,8.22,9.42,425200.0],["2022-09-26",9.4,9.74,9.04,9.11,267400.0],["2022-09-27",9.22,9.46,9.01,9.11,199100.0],["2022-09-28",9.08,9.7,8.94,9.57,389600.0],["2022-09-29",9.52,9.52,9.12,9.22,269100.0],["2022-09-30",9.03,9.59,9.03,9.14,223000.0],["2022-10-03",9.19,9.28,8.9,9.16,160900.0],["2022-10-04",9.23,9.88,9.06,9.82,162600.0],["2022-10-05",9.64,9.64,9.08,9.36,190700.0],["2022-10-06",9.37,9.91,9.16,9.85,132500.0],["2022-10-07",9.82,9.95,9.63,9.75,354400.0],["2022-10-10",9.71,10.22,9.67,10.17,120700.0],["2022-10-11",10.23,10.51,10.04,10.36,160300.0],["2022-10-12",10.31,10.67,10.22,10.62,104200.0],["2022-10-13",10.55,10.81,10.27,10.81,140500.0],["2022-10-14",10.83,11.0,10.5,10.68,207000.0],["2022-10-17",10.9,11.45,10.71,11.29,159900.0],["2022-10-18",11.42,11.72,11.42,11.45,115100.0],["2022-10-19",11.34,11.48,11.19,11.41,117600.0],["2022-10-20",11.5,11.97,11.32,11.64,92900.0],["2022-10-21",11.77,12.09,11.65,11.87,125200.0],["2022-10-24",11.84,11.84,11.24,11.62,154300.0],["2022-10-25",11.66,12.45,11.66,12.08,123700.0],["2022-10-26",12.21,12.54,12.09,12.27,134700.0],["2022-10-27",12.29,12.52,12.0,12.28,151800.0],["2022-10-28",12.36,13.09,12.36,13.0,105200.0],["2022-10-31",13.03,13.03,12.64,12.81,115700.0],["2022-11-01",12.97,13.1,12.48,12.64,96700.0],["2022-11-02",12.83,12.83,12.38,12.39,107400.0],["2022-11-03",12.19,12.6,11.48,12.39,57200.0],["2022-11-04",12.47,12.63,12.17,12.5,84500.0],["2022-11-07",12.68,12.68,12.2,12.44,325300.0],["2022-11-08",12.53,12.68,12.05,12.35,153000.0],["2022-11-09",12.14,13.27,12.14,13.1,152000.0],["2022-11-10",13.57,13.89,13.03,13.28,144500.0],["2022-11-11",13.31,13.31,11.84,12.97,101800.0],["2022-11-14",12.8,12.96,12.5,12.62,181200.0],["2022-11-15",12.87,13.26,12.77,13.02,106100.0],["2022-11-16",12.83,13.2,12.81,13.1,129600.0],["2022-11-17",12.85,13.24,12.82,13.2,94800.0],["2022-11-18",13.44,13.65,13.26,13.51,81400.0],["2022-11-21",13.12,13.66,13.12,13.55,90600.0],["2022-11-22",13.64,13.64,12.73,12.77,123000.0],["2022-11-23",12.8,13.17,12.64,12.89,64300.0],["2022-11-25",12.99,12.99,12.67,12.71,57600.0],["2022-11-28",12.71,13.11,12.68,13.02,101200.0],["2022-11-29",13.02,13.62,12.88,13.16,100300.0],["2022-11-30",13.17,13.34,12.8,12.85,772200.0],["2022-12-01",13.01,13.6,13.01,13.42,121300.0],["2022-12-02",13.23,13.81,13.05,13.78,93700.0],["2022-12-05",13.75,14.15,13.69,13.82,127800.0],["2022-12-06",13.8,14.22,13.76,14.09,140200.0],["2022-12-07",14.1,14.22,13.89,14.07,154400.0],["2022-12-08",14.1,14.17,13.37,13.71,105400.0],["2022-12-09",13.66,13.78,13.46,13.5,228100.0],["2022-12-12",13.46,13.49,13.09,13.4,75600.0],["2022-12-13",13.75,13.81,13.35,13.61,103300.0],["2022-12-14",13.61,14.15,13.31,13.84,102100.0],["2022-12-15",13.63,13.68,13.43,13.51,73400.0],["2022-12-16",13.38,13.58,13.25,13.31,199500.0],["2022-12-19",13.28,13.41,12.64,12.68,95900.0],["2022-12-20",12.65,12.76,12.42,12.57,124800.0],["2022-12-21",12.62,13.3,12.5,13.17,98300.0],["2022-12-22",13.16,13.17,12.73,12.9,81500.0],["2022-12-23",12.88,12.91,12.65,12.77,106200.0],["2022-12-27",12.78,13.0,12.62,12.82,35800.0],["2022-12-28",12.84,13.02,12.57,12.57,60100.0],["2022-12-29",12.65,13.05,12.62,12.7,63000.0],["2022-12-30",12.63,12.75,12.27,12.29,65500.0],["2023-01-03",12.35,12.99,12.35,12.86,143700.0],["2023-01-04",12.86,13.74,12.86,13.62,119600.0],["2023-01-05",13.53,13.56,12.78,13.15,63500.0],["2023-01-06",13.22,13.53,13.12,13.4,83100.0],["2023-01-09",13.47,13.74,13.18,13.2,57800.0],["2023-01-10",13.2,13.57,12.98,13.53,87700.0],["2023-01-11",13.5,13.57,13.1,13.13,49600.0],["2023-01-12",13.12,13.45,13.0,13.24,61100.0],["2023-01-13",13.12,13.23,12.56,12.78,232400.0],["2023-01-17",12.79,13.03,12.55,12.89,107200.0],["2023-01-18",13.0,13.0,12.05,12.09,92900.0],["2023-01-19",12.02,12.2,11.92,12.04,258500.0],["2023-01-20",12.15,12.5,11.9,12.42,111700.0],["2023-01-23",12.44,12.44,11.75,12.08,145400.0],["2023-01-24",12.1,12.3,11.95,12.14,165800.0],["2023-01-25",12.13,12.23,12.01,12.17,74800.0],["2023-01-26",12.24,12.36,12.06,12.24,77900.0],["2023-01-27",12.18,12.21,12.0,12.16,91100.0],["2023-01-30",12.06,12.06,11.78,11.79,77700.0],["2023-01-31",11.84,12.23,11.83,12.11,206100.0],["2023-02-01",12.13,12.58,12.07,12.48,176400.0],["2023-02-02",12.47,13.12,12.45,12.59,306700.0],["2023-02-03",12.46,12.93,11.89,12.9,199500.0],["2023-02-06",12.9,13.28,12.74,13.07,391600.0],["2023-02-07",12.9,13.43,12.69,13.41,144600.0],["2023-02-08",13.41,13.51,12.88,12.88,100300.0],["2023-02-09",12.99,13.01,12.42,12.55,51600.0],["2023-02-10",12.45,12.45,12.13,12.31,150800.0],["2023-02-13",12.3,12.69,12.03,12.68,106600.0],["2023-02-14",12.65,12.81,12.32,12.72,68400.0],["2023-02-15",12.71,12.95,12.55,12.77,82900.0],["2023-02-16",12.56,12.71,12.23,12.49,95700.0],["2023-02-17",12.63,12.83,12.29,12.48,115400.0],["2023-02-21",12.41,12.55,12.05,12.12,74700.0],["2023-02-22",12.08,12.12,11.62,11.68,224600.0],["2023-02-23",11.73,11.98,11.61,11.85,133600.0],["2023-02-24",11.58,11.82,11.35,11.57,124800.0],["2023-02-27",11.61,11.66,11.4,11.42,100400.0],["2023-02-28",11.35,11.49,11.0,11.04,123700.0],["2023-03-01",11.04,11.04,10.2,10.45,204000.0],["2023-03-02",10.45,10.63,10.31,10.36,124600.0],["2023-03-03",10.49,10.54,10.05,10.29,142500.0],["2023-03-06",10.31,10.42,10.09,10.35,251100.0],["2023-03-07",10.36,11.17,10.36,11.14,157800.0],["2023-03-08",11.07,11.1,10.78,11.04,177900.0],["2023-03-09",11.03,11.17,10.73,10.74,203300.0],["2023-03-10",10.79,10.9,9.66,9.78,215700.0],["2023-03-13",9.74,9.75,9.13,9.21,152000.0],["2023-03-14",9.51,9.51,8.84,9.26,261200.0],["2023-03-15",7.05,7.51,4.46,4.56,2888500.0],["2023-03-16",4.6,4.65,4.15,4.45,1148400.0],["2023-03-17",4.4,4.61,4.06,4.07,2028800.0],["2023-03-20",4.2,4.25,3.78,3.95,1333100.0],["2023-03-21",4.06,4.4,3.93,4.03,784700.0],["2023-03-22",4.14,4.75,4.13,4.27,665100.0],["2023-03-23",4.45,4.82,4.42,4.64,565300.0],["2023-03-24",4.58,4.72,4.44,4.67,380200.0],["2023-03-27",4.76,5.11,4.71,5.02,334600.0],["2023-03-28",5.02,5.02,4.71,4.83,281900.0],["2023-03-29",4.89,4.94,4.68,4.75,219200.0],["2023-03-30",4.79,5.07,4.76,4.9,251300.0],["2023-03-31",4.99,5.46,4.99,5.42,310100.0],["2023-04-03",5.45,5.63,5.31,5.36,466200.0],["2023-04-04",5.38,5.57,5.15,5.46,341100.0],["2023-04-05",5.46,5.69,5.4,5.51,402500.0],["2023-04-06",5.51,5.76,5.51,5.66,460900.0],["2023-04-10",5.61,5.67,5.15,5.44,312500.0],["2023-04-11",5.48,6.13,5.44,5.92,303600.0],["2023-04-12",5.75,6.31,5.75,6.16,283200.0],["2023-04-13",6.16,6.72,6.16,6.52,343300.0],["2023-04-14",6.53,6.65,6.25,6.32,252400.0],["2023-04-17",6.34,6.52,6.24,6.4,342300.0],["2023-04-18",6.47,6.66,6.33,6.35,278200.0],["2023-04-19",6.25,6.26,5.98,6.05,253200.0],["2023-04-20",6.05,6.6,6.04,6.42,273500.0],["2023-04-21",6.41,6.7,6.39,6.54,239100.0],["2023-04-24",6.55,6.69,6.41,6.59,210300.0],["2023-04-25",6.49,6.86,6.45,6.48,234000.0],["2023-04-26",6.39,6.44,6.08,6.2,199200.0],["2023-04-27",6.27,6.36,6.04,6.06,115600.0],["2023-04-28",5.99,6.08,5.57,5.7,158500.0],["2023-05-01",5.67,5.81,5.5,5.61,142600.0],["2023-05-02",5.51,5.51,5.21,5.38,187200.0],["2023-05-03",5.4,5.73,5.34,5.49,127700.0],["2023-05-04",5.49,5.49,5.01,5.13,163900.0],["2023-05-05",5.21,5.39,5.07,5.34,150500.0],["2023-05-08",5.39,5.51,5.32,5.45,109900.0],["2023-05-09",5.36,5.46,5.15,5.23,140200.0],["2023-05-10",5.73,6.0,5.5,5.84,184400.0],["2023-05-11",5.71,5.87,5.5,5.54,391900.0],["2023-05-12",5.56,5.56,5.13,5.4,129400.0],["2023-05-15",5.37,5.56,5.35,5.5,188800.0],["2023-05-16",5.45,5.53,5.37,5.44,114000.0],["2023-05-17",5.45,5.73,5.38,5.71,157800.0],["2023-05-18",5.67,6.23,5.6,6.23,173200.0],["2023-05-19",6.3,6.34,6.1,6.28,118700.0],["2023-05-22",6.28,6.35,6.18,6.22,95300.0],["2023-05-23",6.19,6.35,6.08,6.29,95200.0],["2023-05-24",6.25,6.34,6.2,6.31,147900.0],["2023-05-25",6.26,6.31,6.21,6.26,76400.0],["2023-05-26",6.17,6.27,5.58,5.67,123400.0],["2023-05-30",5.62,5.65,5.17,5.22,77900.0],["2023-05-31",5.14,5.2,4.82,5.01,238000.0],["2023-06-01",5.02,5.02,4.7,4.72,196200.0],["2023-06-02",4.76,4.99,4.69,4.98,106700.0],["2023-06-05",4.92,5.08,4.74,4.91,155400.0],["2023-06-06",4.89,5.21,4.7,5.16,147600.0],["2023-06-07",5.16,5.34,5.01,5.05,173400.0],["2023-06-08",5.1,5.26,4.79,4.92,147800.0],["2023-06-09",4.88,4.94,4.67,4.69,201900.0],["2023-06-12",4.76,4.9,4.6,4.89,160200.0],["2023-06-13",4.93,5.29,4.93,5.07,142900.0],["2023-06-14",5.08,5.1,4.5,4.51,166400.0],["2023-06-15",4.46,4.46,4.02,4.21,278200.0],["2023-06-16",4.27,4.27,3.93,4.08,281300.0],["2023-06-20",4.05,4.07,3.76,3.89,339100.0],["2023-06-21",3.85,3.98,3.82,3.91,246600.0],["2023-06-22",3.93,4.17,3.84,4.12,280700.0],["2023-06-23",4.09,4.53,3.97,4.49,2950000.0],["2023-06-26",4.39,5.08,4.39,4.97,387600.0],["2023-06-27",5.03,5.17,4.82,4.94,212000.0],["2023-06-28",4.9,4.9,4.56,4.61,128600.0],["2023-06-29",4.59,4.87,4.5,4.84,126800.0],["2023-06-30",4.9,4.93,4.69,4.74,98800.0],["2023-07-03",4.8,4.97,4.78,4.86,31500.0],["2023-07-05",4.9,5.09,4.8,5.06,101000.0],["2023-07-06",5.1,5.1,4.85,4.97,137700.0],["2023-07-07",4.97,5.01,4.81,4.85,67600.0],["2023-07-10",4.82,4.97,4.55,4.76,58800.0],["2023-07-11",4.75,4.85,4.43,4.74,132700.0],["2023-07-12",4.88,4.91,4.6,4.64,50800.0],["2023-07-13",4.61,4.73,4.43,4.61,82300.0],["2023-07-14",4.65,4.73,4.5,4.69,79000.0],["2023-07-17",4.63,4.82,4.61,4.77,30800.0],["2023-07-18",4.81,4.86,4.6,4.66,59300.0],["2023-07-19",4.74,5.09,4.74,5.0,65800.0],["2023-07-20",5.08,5.13,4.65,4.71,156100.0],["2023-07-21",4.7,4.88,4.56,4.78,51400.0],["2023-07-24",4.85,4.92,4.7,4.77,56100.0],["2023-07-25",4.76,4.82,4.65,4.76,61000.0],["2023-07-26",4.75,4.91,4.71,4.79,81200.0],["2023-07-27",4.82,4.82,4.56,4.61,44000.0],["2023-07-28",4.65,4.85,4.47,4.83,53100.0],["2023-07-31",4.77,5.09,4.57,5.01,58300.0],["2023-08-01",4.99,5.03,4.69,4.76,59600.0],["2023-08-02",4.69,4.98,4.57,4.92,122300.0],["2023-08-03",4.84,5.36,4.84,5.17,81300.0],["2023-08-04",5.26,5.29,4.9,4.93,64900.0],["2023-08-07",4.93,5.21,4.85,5.17,123300.0],["2023-08-08",5.19,5.37,4.98,5.37,47800.0],["2023-08-09",5.4,6.04,4.94,6.04,162300.0],["2023-08-10",5.97,5.99,5.58,5.88,83400.0],["2023-08-11",5.77,5.84,5.5,5.77,85000.0],["2023-08-14",5.75,5.83,5.62,5.73,57400.0],["2023-08-15",5.68,5.7,5.41,5.55,95100.0],["2023-08-16",5.49,5.68,5.2,5.34,205800.0],["2023-08-17",5.32,5.56,5.21,5.49,60500.0],["2023-08-18",5.48,5.95,5.42,5.78,87900.0],["2023-08-21",5.77,5.89,5.53,5.89,44200.0],["2023-08-22",5.84,5.87,5.54,5.83,31800.0],["2023-08-23",5.73,5.79,5.46,5.75,71400.0],["2023-08-24",5.78,5.78,5.37,5.49,54900.0],["2023-08-25",5.44,5.49,5.21,5.39,45400.0],["2023-08-28",5.42,5.46,5.3,5.38,80600.0],["2023-08-29",5.55,5.6,5.28,5.53,45900.0],["2023-08-30",5.57,5.6,5.42,5.49,17200.0],["2023-08-31",5.25,5.54,5.22,5.26,66600.0],["2023-09-01",5.28,5.38,5.01,5.23,45700.0],["2023-09-05",5.14,5.24,4.95,5.15,83800.0],["2023-09-06",5.05,5.22,4.94,5.07,48000.0],["2023-09-07",5.07,5.1,4.84,5.09,41700.0],["2023-09-08",5.23,5.34,4.9,5.16,45500.0],["2023-09-11",5.16,5.34,5.02,5.32,24900.0],["2023-09-12",5.28,5.4,5.05,5.05,34700.0],["2023-09-13",5.06,5.2,4.87,5.03,82800.0],["2023-09-14",5.1,5.17,4.93,4.99,39100.0],["2023-09-15",5.04,5.04,4.75,4.78,70300.0],["2023-09-18",4.61,4.87,4.58,4.72,26500.0],["2023-09-19",4.76,5.2,4.68,5.19,68600.0],["2023-09-20",5.24,5.24,5.07,5.07,28800.0],["2023-09-21",5.02,5.1,4.92,5.01,22500.0],["2023-09-22",5.01,5.11,4.88,5.11,77700.0],["2023-09-25",5.05,5.09,4.93,5.01,30300.0],["2023-09-26",5.03,5.13,4.97,5.0,36500.0],["2023-09-27",5.05,5.08,4.97,5.01,27100.0],["2023-09-28",5.01,5.07,4.82,4.87,167100.0],["2023-09-29",4.92,5.16,4.8,4.98,27900.0],["2023-10-02",4.93,4.93,4.61,4.71,32500.0],["2023-10-03",4.75,4.86,4.61,4.61,52800.0],["2023-10-04",4.68,4.95,4.63,4.95,31700.0],["2023-10-05",4.95,5.0,4.75,4.92,30500.0],["2023-10-06",4.57,5.15,4.57,4.95,32100.0],["2023-10-09",4.85,4.86,4.7,4.77,23100.0],["2023-10-10",4.82,5.0,4.81,4.81,15500.0],["2023-10-11",4.8,4.99,4.78,4.82,96100.0],["2023-10-12",4.87,4.88,4.35,4.54,70500.0],["2023-10-13",4.66,4.71,4.4,4.41,12900.0],["2023-10-16",4.53,4.89,4.51,4.76,50900.0],["2023-10-17",4.81,4.9,4.66,4.66,29900.0],["2023-10-18",4.69,4.85,4.66,4.77,9500.0],["2023-10-19",4.66,4.81,4.51,4.51,99600.0],["2023-10-20",4.55,4.69,4.5,4.65,18800.0],["2023-10-23",4.65,4.7,4.5,4.5,15300.0],["2023-10-24",4.55,4.55,4.07,4.1,23000.0],["2023-10-25",4.27,4.47,4.27,4.31,75100.0],["2023-10-26",4.3,4.37,4.24,4.36,7200.0],["2023-10-27",4.37,4.38,4.14,4.15,31700.0],["2023-10-30",4.24,4.3,4.16,4.2,18000.0],["2023-10-31",4.24,4.32,4.15,4.17,12900.0],["2023-11-01",4.37,4.37,4.05,4.14,57600.0],["2023-11-02",4.26,4.4,4.18,4.21,26700.0],["2023-11-03",4.37,4.83,4.37,4.69,26100.0],["2023-11-06",4.69,4.98,4.49,4.52,23700.0],["2023-11-07",4.59,4.7,4.3,4.3,36500.0],["2023-11-08",5.25,5.62,5.12,5.5,124200.0],["2023-11-09",5.63,5.69,5.03,5.31,53000.0],["2023-11-10",5.38,5.49,5.22,5.34,47300.0],["2023-11-13",5.49,5.89,5.39,5.75,67100.0],["2023-11-14",5.89,6.18,5.75,5.95,62500.0],["2023-11-15",6.14,6.3,6.0,6.15,42300.0],["2023-11-16",6.16,6.27,5.55,5.87,73500.0],["2023-11-17",5.82,5.82,5.61,5.77,25000.0],["2023-11-20",5.89,6.0,5.41,5.6,73100.0],["2023-11-21",5.68,5.88,5.51,5.76,38800.0],["2023-11-22",5.86,6.68,5.85,6.67,72300.0],["2023-11-24",6.67,6.95,6.67,6.69,24800.0],["2023-11-27",6.7,7.07,6.69,7.02,76800.0],["2023-11-28",7.17,7.5,6.71,7.34,103700.0],["2023-11-29",7.64,8.0,7.55,7.84,96600.0],["2023-11-30",7.88,8.34,7.75,7.87,161400.0],["2023-12-01",7.91,8.3,7.9,8.21,84900.0],["2023-12-04",8.34,9.3,8.34,9.0,201700.0],["2023-12-05",8.94,9.24,8.79,8.79,133100.0],["2023-12-06",8.77,9.0,7.35,7.46,105800.0],["2023-12-07",7.51,8.43,7.46,8.32,80100.0],["2023-12-08",8.35,8.8,8.13,8.29,79500.0],["2023-12-11",8.12,8.99,7.95,8.91,89100.0],["2023-12-12",8.9,9.75,8.9,9.35,151400.0],["2023-12-13",9.44,9.9,9.37,9.7,118900.0],["2023-12-14",9.9,10.2,9.28,9.29,104100.0],["2023-12-15",9.2,9.32,7.52,8.11,218800.0],["2023-12-18",8.13,8.9,8.13,8.41,127500.0],["2023-12-19",8.4,9.21,8.4,8.88,102000.0],["2023-12-20",8.76,9.37,8.5,8.64,95500.0],["2023-12-21",8.7,9.35,8.7,8.99,69500.0],["2023-12-22",8.99,9.01,8.57,8.77,64000.0],["2023-12-26",8.84,9.45,8.84,9.16,78100.0],["2023-12-27",9.21,9.98,9.17,9.74,101700.0],["2023-12-28",9.59,10.0,9.5,9.82,79300.0],["2023-12-29",9.76,9.76,9.26,9.65,55500.0],["2024-01-02",9.65,10.65,9.65,9.96,189900.0],["2024-01-03",9.95,10.53,9.83,9.97,149900.0],["2024-01-04",9.92,10.57,9.86,9.93,174600.0],["2024-01-05",9.9,10.49,9.9,10.37,145800.0],["2024-01-08",10.22,11.01,10.19,10.81,186900.0],["2024-01-09",10.76,11.37,10.31,11.13,169200.0],["2024-01-10",11.27,11.6,11.15,11.28,168400.0],["2024-01-11",11.28,11.28,10.54,10.93,132200.0],["2024-01-12",10.97,11.57,10.89,11.57,118600.0],["2024-01-16",11.71,11.93,10.94,11.0,197000.0],["2024-01-17",10.85,11.89,10.68,11.46,181600.0],["2024-01-18",11.33,12.12,11.02,11.18,247400.0],["2024-01-19",11.25,12.09,11.25,12.08,171600.0],["2024-01-22",12.38,13.19,12.16,12.33,340800.0],["2024-01-23",12.0,12.64,11.91,12.47,194200.0],["2024-01-24",12.61,12.62,11.42,11.66,177700.0],["2024-01-25",11.66,12.1,11.6,12.07,123400.0],["2024-01-26",12.0,12.16,11.66,11.86,99900.0],["2024-01-29",11.86,11.96,10.17,10.63,333700.0],["2024-01-30",10.6,10.93,10.4,10.49,146300.0],["2024-01-31",10.4,11.0,10.15,10.58,183800.0],["2024-02-01",10.61,10.88,10.36,10.77,91500.0],["2024-02-02",10.8,11.42,10.77,11.12,175400.0],["2024-02-05",11.38,11.38,10.61,11.15,222100.0],["2024-02-06",11.16,11.49,10.92,11.15,188800.0],["2024-02-07",11.05,11.08,10.59,10.94,152700.0],["2024-02-08",10.88,11.2,10.87,11.13,86200.0],["2024-02-09",11.08,11.5,11.05,11.44,112900.0],["2024-02-12",11.36,11.6,11.11,11.47,109700.0],["2024-02-13",10.96,11.07,10.75,10.97,117000.0],["2024-02-14",11.09,11.44,10.9,11.32,107000.0],["2024-02-15",11.47,11.47,10.73,11.16,119700.0],["2024-02-16",11.11,11.5,10.86,11.34,115000.0],["2024-02-20",11.25,12.06,10.98,11.5,344100.0],["2024-02-21",11.42,11.83,11.21,11.45,106800.0],["2024-02-22",11.71,11.81,10.42,10.67,161000.0],["2024-02-23",10.62,10.95,10.6,10.93,74300.0],["2024-02-26",10.79,11.0,10.42,10.69,149000.0],["2024-02-27",10.86,11.46,10.75,10.99,132900.0],["2024-02-28",11.06,11.1,10.74,10.78,92500.0],["2024-02-29",10.81,10.87,10.3,10.45,80000.0],["2024-03-01",10.56,10.98,10.36,10.75,144600.0],["2024-03-04",10.8,11.61,10.69,11.52,169700.0],["2024-03-05",11.32,11.47,10.95,11.37,106900.0],["2024-03-06",11.65,16.39,11.52,15.57,987100.0],["2024-03-07",15.51,15.51,13.46,13.63,547600.0],["2024-03-08",13.57,13.57,12.17,12.29,239300.0],["2024-03-11",12.09,12.09,11.43,11.97,323200.0],["2024-03-12",11.76,12.27,11.44,12.27,118400.0],["2024-03-13",12.11,13.17,12.11,12.8,121100.0],["2024-03-14",12.71,12.83,12.33,12.56,101800.0],["2024-03-15",12.44,12.74,12.33,12.36,118100.0],["2024-03-18",12.45,12.8,11.93,12.36,118600.0],["2024-03-19",12.67,13.19,12.56,12.76,107500.0],["2024-03-20",12.57,14.19,12.57,13.94,229400.0],["2024-03-21",13.87,14.14,13.63,13.94,124800.0],["2024-03-22",14.24,14.24,13.41,13.57,104800.0],["2024-03-25",13.57,14.69,13.57,14.66,311700.0],["2024-03-26",15.22,15.5,14.42,14.5,147800.0],["2024-03-27",14.3,14.76,14.11,14.7,167900.0],["2024-03-28",14.65,14.91,14.09,14.2,88300.0],["2024-04-01",14.98,14.98,14.03,14.19,136100.0],["2024-04-02",13.91,14.26,13.73,14.19,59000.0],["2024-04-03",14.27,14.69,14.01,14.21,86500.0],["2024-04-04",14.25,14.61,13.59,13.8,112300.0],["2024-04-05",13.71,13.87,13.11,13.29,113700.0],["2024-04-08",13.35,13.45,12.69,13.14,128100.0],["2024-04-09",13.35,13.43,12.91,13.43,112500.0],["2024-04-10",13.05,13.53,13.02,13.22,110200.0],["2024-04-11",13.19,13.36,12.89,12.9,94900.0],["2024-04-12",12.93,12.93,12.33,12.69,83200.0],["2024-04-15",12.59,12.84,12.43,12.61,107600.0],["2024-04-16",12.58,12.75,12.24,12.57,82600.0],["2024-04-17",12.64,12.87,12.49,12.52,63800.0],["2024-04-18",12.5,12.77,12.33,12.47,72300.0],["2024-04-19",12.5,12.98,12.5,12.61,154700.0],["2024-04-22",12.76,13.33,12.52,13.01,150900.0],["2024-04-23",13.06,13.53,13.02,13.03,95100.0],["2024-04-24",13.0,13.27,13.0,13.22,72700.0],["2024-04-25",13.07,13.7,12.83,13.69,129200.0],["2024-04-26",13.79,14.59,13.79,14.29,91600.0],["2024-04-29",14.39,14.4,13.77,13.79,98800.0],["2024-04-30",13.7,14.01,13.53,13.83,111800.0],["2024-05-01",13.91,14.07,13.51,13.82,81800.0],["2024-05-02",13.91,14.54,13.91,14.37,98700.0],["2024-05-03",14.7,15.15,14.49,15.08,124900.0],["2024-05-06",15.09,15.71,14.85,15.58,140000.0],["2024-05-07",16.0,16.0,15.16,15.18,143600.0],["2024-05-08",16.72,21.04,16.2,17.87,442200.0],["2024-05-09",18.28,18.8,17.61,18.8,784700.0],["2024-05-10",18.71,19.15,17.84,17.84,269400.0],["2024-05-13",17.83,19.28,17.83,18.56,273200.0],["2024-05-14",18.64,18.92,18.39,18.44,158800.0],["2024-05-15",18.59,18.88,18.26,18.34,110600.0],["2024-05-16",18.27,18.86,18.0,18.11,70000.0],["2024-05-17",18.01,18.48,17.89,18.39,83200.0],["2024-05-20",18.15,18.43,17.17,18.09,205200.0],["2024-05-21",18.01,18.26,17.61,17.69,75600.0],["2024-05-22",17.21,17.77,16.96,17.64,99700.0],["2024-05-23",17.63,17.86,17.11,17.54,111500.0],["2024-05-24",17.64,17.73,17.25,17.63,84900.0],["2024-05-28",17.63,18.49,17.63,18.03,220200.0],["2024-05-29",17.77,18.41,17.71,17.96,89900.0],["2024-05-30",17.92,18.44,17.92,18.17,103100.0],["2024-05-31",18.18,18.3,17.27,17.4,132000.0],["2024-06-03",17.34,17.93,17.33,17.67,185100.0],["2024-06-04",17.65,17.81,17.07,17.79,198700.0],["2024-06-05",17.79,17.79,17.28,17.57,169900.0],["2024-06-06",17.42,17.57,16.57,16.99,156200.0],["2024-06-07",16.99,17.21,16.47,16.68,135300.0],["2024-06-10",16.79,16.8,16.4,16.67,165900.0],["2024-06-11",16.72,17.35,16.39,16.5,149000.0],["2024-06-12",16.68,17.18,16.68,16.98,102300.0],["2024-06-13",16.97,17.16,16.15,16.42,141000.0],["2024-06-14",16.42,16.48,15.82,16.41,117600.0],["2024-06-17",16.42,16.65,15.83,15.98,600700.0],["2024-06-18",16.04,16.49,15.98,16.34,341400.0],["2024-06-20",16.37,16.55,15.38,15.43,139800.0],["2024-06-21",15.41,15.78,15.15,15.49,188800.0],["2024-06-24",15.49,16.61,15.49,16.26,225700.0],["2024-06-25",16.33,16.69,15.6,15.64,189200.0],["2024-06-26",15.67,16.37,15.5,16.16,177400.0],["2024-06-27",16.6,17.57,16.45,17.01,327500.0],["2024-06-28",16.93,18.31,16.73,17.58,2550000.0],["2024-07-01",17.67,17.67,16.26,17.45,358100.0],["2024-07-02",17.3,17.58,16.95,17.13,179100.0],["2024-07-03",17.23,17.52,17.08,17.44,80900.0],["2024-07-05",17.34,18.14,17.31,17.35,191600.0],["2024-07-08",17.49,17.77,17.2,17.64,181000.0],["2024-07-09",17.62,17.85,17.24,17.29,269000.0],["2024-07-10",17.3,17.4,16.65,16.86,152000.0],["2024-07-11",17.28,18.06,16.75,17.9,446500.0],["2024-07-12",18.11,18.38,17.63,17.87,377600.0],["2024-07-15",18.28,18.8,18.03,18.49,373300.0],["2024-07-16",18.83,19.66,18.68,19.44,845000.0],["2024-07-17",19.28,19.79,18.62,19.18,289000.0],["2024-07-18",19.07,19.72,18.99,19.03,268600.0],["2024-07-19",19.16,20.11,18.83,19.34,300000.0],["2024-07-22",19.43,19.7,18.73,19.49,213200.0],["2024-07-23",19.69,19.7,19.29,19.48,211900.0],["2024-07-24",19.31,20.96,19.23,20.68,676200.0],["2024-07-25",20.67,20.72,19.02,19.38,316700.0],["2024-07-26",19.51,20.45,19.51,20.33,224000.0],["2024-07-29",20.32,20.9,19.22,19.56,196000.0],["2024-07-30",19.71,20.03,19.25,19.75,208200.0],["2024-07-31",20.29,20.37,19.75,19.96,186700.0],["2024-08-01",19.96,20.0,17.49,18.47,467000.0],["2024-08-02",18.01,18.18,17.35,17.74,175000.0],["2024-08-05",16.47,17.5,15.77,17.27,218900.0],["2024-08-06",17.52,17.56,16.5,17.07,247000.0],["2024-08-07",14.34,14.76,11.8,12.3,1587800.0],["2024-08-08",11.84,13.34,11.83,13.26,527900.0],["2024-08-09",13.3,13.88,13.3,13.65,383000.0],["2024-08-12",13.16,13.6,13.12,13.45,517700.0],["2024-08-13",13.48,14.05,13.31,13.86,525800.0],["2024-08-14",13.92,14.56,13.5,13.69,377700.0],["2024-08-15",14.71,14.86,14.21,14.52,218100.0],["2024-08-16",14.76,15.15,14.66,14.83,203400.0],["2024-08-19",14.66,14.73,13.84,14.5,226200.0],["2024-08-20",14.32,14.37,13.9,14.0,178800.0],["2024-08-21",14.49,14.95,14.2,14.72,186500.0],["2024-08-22",14.59,14.92,14.37,14.76,127600.0],["2024-08-23",15.06,15.71,14.98,15.71,246900.0],["2024-08-26",15.72,16.03,15.36,15.83,287200.0],["2024-08-27",15.97,16.45,15.85,16.14,211100.0],["2024-08-28",16.07,16.46,15.77,15.88,142800.0],["2024-08-29",16.2,16.88,16.12,16.55,164200.0],["2024-08-30",16.81,16.97,16.52,16.72,170300.0],["2024-09-03",16.76,16.9,15.3,15.56,138000.0],["2024-09-04",15.62,16.0,15.27,15.49,85700.0],["2024-09-05",15.65,15.79,15.27,15.45,124800.0],["2024-09-06",15.45,15.55,14.69,14.83,155800.0],["2024-09-09",14.86,14.99,14.39,14.52,113200.0],["2024-09-10",14.41,14.84,14.33,14.67,107200.0],["2024-09-11",14.6,14.78,14.28,14.56,86600.0],["2024-09-12",14.67,15.39,14.63,15.11,107600.0],["2024-09-13",15.29,15.98,15.2,15.67,125000.0],["2024-09-16",15.67,15.92,15.6,15.73,129400.0],["2024-09-17",15.86,16.33,15.44,15.5,84900.0],["2024-09-18",15.44,15.76,15.17,15.17,74200.0],["2024-09-19",15.6,15.74,15.31,15.41,90200.0],["2024-09-20",15.25,15.36,14.98,15.17,167400.0],["2024-09-23",15.23,15.23,14.69,14.78,63400.0],["2024-09-24",14.64,14.97,14.12,14.8,296000.0],["2024-09-25",14.8,15.14,14.47,15.03,110100.0],["2024-09-26",14.57,15.58,14.54,14.58,157300.0],["2024-09-27",14.76,15.25,14.62,14.71,146400.0],["2024-09-30",14.71,14.95,14.47,14.75,350300.0],["2024-10-01",14.74,14.74,14.06,14.29,99400.0],["2024-10-02",14.16,14.47,14.02,14.1,58900.0],["2024-10-03",14.05,14.21,13.55,13.6,52700.0],["2024-10-04",13.91,14.06,13.5,13.76,75800.0],["2024-10-07",13.72,14.01,13.45,13.65,102600.0],["2024-10-08",13.56,14.22,13.56,13.77,127000.0],["2024-10-09",13.73,14.15,13.52,13.71,91900.0],["2024-10-10",13.55,13.93,13.46,13.84,112800.0],["2024-10-11",13.71,14.11,13.71,14.07,93900.0],["2024-10-14",14.06,14.43,13.9,14.3,67800.0],["2024-10-15",14.25,14.61,14.13,14.29,67700.0],["2024-10-16",14.51,14.65,14.33,14.43,67800.0],["2024-10-17",14.48,14.53,14.21,14.46,90700.0],["2024-10-18",14.43,14.77,14.32,14.32,57700.0],["2024-10-21",14.28,14.37,14.08,14.14,62400.0],["2024-10-22",14.19,14.55,14.1,14.28,91500.0],["2024-10-23",14.28,14.33,14.04,14.27,75300.0],["2024-10-24",14.37,14.45,14.01,14.11,99100.0],["2024-10-25",14.13,14.28,14.04,14.1,59100.0],["2024-10-28",14.31,15.05,14.27,14.95,138000.0],["2024-10-29",14.74,15.1,14.62,14.99,100900.0],["2024-10-30",14.99,15.87,14.95,15.62,89500.0],["2024-10-31",15.63,15.9,15.17,15.17,99700.0],["2024-11-01",15.28,15.55,14.97,15.13,103700.0],["2024-11-04",15.13,15.5,14.97,15.17,121400.0],["2024-11-05",15.17,15.68,15.13,15.62,95200.0],["2024-11-06",15.93,17.38,15.93,16.87,154500.0],["2024-11-07",16.97,17.55,16.65,17.35,138000.0],["2024-11-08",17.41,17.72,17.25,17.3,107100.0],["2024-11-11",17.41,17.83,17.15,17.76,111000.0],["2024-11-12",17.75,17.99,17.3,17.32,114400.0],["2024-11-13",17.18,19.91,17.07,19.85,474000.0],["2024-11-14",19.85,19.9,17.69,18.45,277600.0],["2024-11-15",18.72,18.72,18.0,18.32,270900.0],["2024-11-18",18.3,19.38,18.11,19.05,171600.0],["2024-11-19",19.0,19.51,18.76,19.16,115600.0],["2024-11-20",19.06,19.31,18.6,19.12,119800.0],["2024-11-21",19.21,19.85,19.21,19.61,92400.0],["2024-11-22",19.8,20.16,19.65,19.87,74200.0],["2024-11-25",19.8,20.88,19.8,20.47,123700.0],["2024-11-26",20.28,20.72,19.53,20.52,88100.0],["2024-11-27",20.52,20.9,20.11,20.55,73000.0],["2024-11-29",20.59,20.89,20.43,20.62,30600.0],["2024-12-02",20.51,20.91,20.35,20.79,122200.0],["2024-12-03",20.74,21.33,20.43,20.94,118500.0],["2024-12-04",20.95,21.13,20.58,21.06,99200.0],["2024-12-05",21.07,21.31,20.82,21.0,91800.0],["2024-12-06",21.16,21.27,20.41,21.03,88900.0],["2024-12-09",21.21,21.3,20.75,20.96,95200.0],["2024-12-10",20.96,22.25,20.59,22.14,94700.0],["2024-12-11",22.28,22.6,21.78,22.24,74000.0],["2024-12-12",22.25,22.47,21.55,22.38,97900.0],["2024-12-13",22.21,22.54,21.76,22.29,88800.0],["2024-12-16",22.34,23.33,22.05,23.27,112600.0],["2024-12-17",23.08,23.84,22.67,22.75,164300.0],["2024-12-18",22.83,22.83,20.77,21.15,188200.0],["2024-12-19",21.14,21.41,20.58,21.11,96200.0],["2024-12-20",20.74,21.56,20.74,20.99,191600.0],["2024-12-23",21.0,21.23,20.74,20.86,113400.0],["2024-12-24",20.95,22.41,20.95,22.41,119800.0],["2024-12-26",22.08,22.45,21.85,22.32,79000.0],["2024-12-27",22.07,22.07,21.22,21.48,105000.0],["2024-12-30",21.34,21.91,21.06,21.67,153800.0],["2024-12-31",21.85,22.01,21.43,21.57,326400.0],["2025-01-02",21.74,21.76,20.83,21.2,118200.0],["2025-01-03",21.18,21.48,20.95,21.21,67300.0],["2025-01-06",21.35,21.5,20.9,21.02,102500.0],["2025-01-07",21.01,21.03,20.3,20.59,110900.0],["2025-01-08",20.25,20.51,19.89,19.93,122500.0],["2025-01-10",19.62,19.95,19.22,19.4,80400.0],["2025-01-13",19.19,19.8,18.8,19.78,93900.0],["2025-01-14",19.86,20.73,19.84,20.42,57700.0],["2025-01-15",20.98,21.0,20.2,20.67,63700.0],["2025-01-16",20.84,21.52,20.71,21.45,75200.0],["2025-01-17",21.61,22.13,21.25,21.51,76200.0],["2025-01-21",21.54,22.64,21.45,22.46,87000.0],["2025-01-22",22.55,22.55,21.13,21.74,68900.0],["2025-01-23",21.65,22.07,21.37,21.83,50100.0],["2025-01-24",21.71,21.76,21.4,21.49,33200.0],["2025-01-27",21.29,21.93,20.84,21.28,213400.0],["2025-01-28",21.3,21.72,21.09,21.51,45600.0],["2025-01-29",21.45,22.6,21.28,21.67,74600.0],["2025-01-30",21.7,22.1,21.7,21.94,42600.0],["2025-01-31",21.95,22.3,21.7,22.17,83500.0],["2025-02-03",21.5,22.17,21.25,21.74,49300.0],["2025-02-04",21.71,22.13,21.67,21.99,70900.0],["2025-02-05",22.04,22.46,21.97,22.39,159100.0],["2025-02-06",22.39,22.51,21.82,21.97,103300.0],["2025-02-07",21.92,22.19,21.77,21.87,103800.0],["2025-02-10",22.25,23.0,22.0,22.75,130100.0],["2025-02-11",22.38,22.73,22.19,22.27,56900.0],["2025-02-12",21.86,22.15,20.78,21.8,108100.0],["2025-02-13",22.11,22.16,21.64,21.9,45800.0],["2025-02-14",21.96,22.4,21.86,21.93,49100.0],["2025-02-18",21.93,22.37,21.82,22.19,60100.0],["2025-02-19",21.88,22.38,21.57,22.38,62900.0],["2025-02-20",22.25,22.63,21.34,22.55,69700.0],["2025-02-21",22.76,22.99,21.22,21.26,198200.0],["2025-02-24",21.57,21.57,20.59,20.82,98700.0],["2025-02-25",20.78,21.03,20.33,20.66,152300.0],["2025-02-26",20.64,21.42,20.34,21.32,53200.0],["2025-02-27",21.27,21.4,20.69,20.76,42400.0],["2025-02-28",20.84,21.24,20.84,21.16,71400.0],["2025-03-03",21.35,21.46,20.3,20.39,73000.0],["2025-03-04",20.18,20.45,19.52,20.12,77200.0],["2025-03-05",20.16,20.38,19.97,20.28,52000.0],["2025-03-06",20.0,20.0,18.77,19.25,109100.0],["2025-03-07",23.8,25.6,21.13,23.5,393400.0],["2025-03-10",22.07,23.39,21.52,22.92,320600.0],["2025-03-11",23.05,23.62,22.46,23.05,188700.0],["2025-03-12",23.34,23.49,21.76,21.83,228100.0],["2025-03-13",21.87,22.3,21.03,21.1,122900.0],["2025-03-14",21.44,22.0,21.31,21.68,98200.0],["2025-03-17",21.68,22.73,21.58,22.38,102700.0],["2025-03-18",22.34,22.36,20.84,22.07,107800.0],["2025-03-19",21.94,22.94,21.67,22.91,94600.0],["2025-03-20",22.63,23.12,22.18,22.63,60800.0],["2025-03-21",22.5,22.5,21.99,22.18,131600.0],["2025-03-24",22.68,23.26,22.5,23.03,94100.0],["2025-03-25",23.17,23.51,22.7,22.84,80900.0],["2025-03-26",22.91,23.48,22.67,22.93,88000.0],["2025-03-27",22.93,23.27,22.87,23.13,81500.0],["2025-03-28",23.39,23.39,22.42,22.48,72000.0],["2025-03-31",22.23,22.71,21.13,22.32,149900.0],["2025-04-01",22.05,22.75,21.62,22.64,94500.0],["2025-04-02",22.31,23.33,22.14,23.15,58900.0],["2025-04-03",21.68,22.76,21.68,22.46,88800.0],["2025-04-04",21.75,22.54,21.05,21.99,94700.0],["2025-04-07",21.01,22.99,20.75,22.15,117200.0],["2025-04-08",22.96,23.7,22.19,22.46,118700.0],["2025-04-09",22.37,25.05,21.97,24.06,161600.0],["2025-04-10",23.65,24.45,22.72,23.45,96200.0],["2025-04-11",23.46,23.92,23.13,23.51,114400.0],["2025-04-14",23.87,24.29,23.08,23.85,88100.0],["2025-04-15",23.96,24.63,23.73,24.12,107200.0],["2025-04-16",24.1,24.45,23.36,24.05,140400.0],["2025-04-17",23.97,24.38,22.29,24.15,104500.0],["2025-04-21",24.0,24.22,22.02,22.35,101300.0],["2025-04-22",22.68,23.1,21.85,22.97,92400.0],["2025-04-23",23.63,24.38,23.31,23.48,88500.0],["2025-04-24",23.47,24.19,23.47,23.83,84400.0],["2025-04-25",24.41,24.44,23.5,23.96,102100.0],["2025-04-28",24.16,25.76,24.16,24.95,599900.0],["2025-04-29",25.05,25.37,21.98,23.85,354100.0],["2025-04-30",23.4,23.71,22.9,23.5,153900.0],["2025-05-01",23.46,23.69,23.0,23.46,136300.0],["2025-05-02",23.95,25.0,23.95,24.83,176300.0],["2025-05-05",24.61,25.14,24.49,24.93,121500.0],["2025-05-06",24.51,25.26,24.41,25.12,107600.0],["2025-05-07",25.37,26.05,23.0,25.41,138200.0],["2025-05-08",25.67,26.25,25.42,25.86,116400.0],["2025-05-09",25.87,28.01,25.87,27.49,355900.0],["2025-05-12",28.18,28.35,25.31,26.04,250300.0],["2025-05-13",28.89,30.09,26.92,27.57,453700.0],["2025-05-14",27.58,28.0,26.23,27.57,263200.0],["2025-05-15",27.89,28.05,26.88,27.8,259200.0],["2025-05-16",27.67,28.08,27.39,27.85,442400.0],["2025-05-19",27.8,29.42,27.6,29.38,331100.0],["2025-05-20",29.21,29.25,28.65,28.78,168900.0],["2025-05-21",28.34,28.6,27.9,28.1,121700.0],["2025-05-22",28.12,29.5,28.0,29.14,271300.0],["2025-05-23",28.95,29.74,28.73,29.31,212500.0],["2025-05-27",29.43,30.19,29.07,29.74,371600.0],["2025-05-28",29.62,29.74,29.08,29.63,120900.0],["2025-05-29",29.7,29.7,28.88,29.11,313500.0],["2025-05-30",29.11,29.67,28.87,29.45,389700.0],["2025-06-02",29.22,29.51,28.52,29.24,281200.0],["2025-06-03",29.34,30.32,28.82,29.14,347600.0],["2025-06-04",29.0,29.07,27.47,27.69,320300.0],["2025-06-05",27.7,28.47,27.23,28.15,422100.0],["2025-06-06",28.43,28.76,27.42,28.25,607600.0],["2025-06-09",28.25,28.33,26.37,27.07,354600.0],["2025-06-10",27.12,27.42,25.8,26.04,291800.0],["2025-06-11",26.21,27.33,26.1,27.28,325200.0],["2025-06-12",26.97,27.28,26.82,27.26,189900.0],["2025-06-13",26.87,27.74,26.84,27.63,170300.0],["2025-06-16",28.04,28.5,27.38,27.38,243300.0],["2025-06-17",27.34,28.29,27.09,28.07,185300.0],["2025-06-18",28.74,30.55,28.57,29.27,267100.0],["2025-06-20",29.6,30.06,29.12,29.79,560100.0],["2025-06-23",29.77,30.89,29.4,30.11,351500.0],["2025-06-24",30.4,30.95,29.5,29.76,196500.0],["2025-06-25",29.77,29.96,28.88,28.99,210000.0],["2025-06-26",29.12,29.84,28.57,29.82,171500.0],["2025-06-27",30.0,31.62,29.47,30.56,1135400.0],["2025-06-30",30.74,30.99,30.2,30.46,246600.0],["2025-07-01",30.16,30.73,29.35,29.54,309700.0],["2025-07-02",29.56,30.04,27.87,29.27,239400.0],["2025-07-03",29.39,30.25,28.87,30.21,165800.0],["2025-07-07",30.13,30.28,29.5,29.96,213200.0],["2025-07-08",30.2,30.38,29.16,29.98,265900.0],["2025-07-09",30.24,31.43,30.0,30.88,411100.0],["2025-07-10",30.88,31.83,30.39,30.99,339300.0],["2025-07-11",30.98,31.83,30.9,31.72,428700.0],["2025-07-14",31.86,32.17,30.88,31.13,363600.0],["2025-07-15",31.75,32.24,30.98,31.39,449900.0],["2025-07-16",31.59,32.0,30.32,30.6,631800.0],["2025-07-17",30.62,31.25,30.18,30.64,220900.0],["2025-07-18",30.92,31.17,30.26,30.34,240100.0],["2025-07-21",30.48,31.4,29.81,30.8,327200.0],["2025-07-22",30.56,30.89,29.23,29.35,400300.0],["2025-07-23",29.4,29.95,29.02,29.86,225100.0],["2025-07-24",29.75,30.06,29.5,29.68,168000.0],["2025-07-25",29.86,30.57,29.77,30.33,253800.0],["2025-07-28",30.16,30.23,28.2,28.4,341400.0],["2025-07-29",28.67,29.51,28.52,28.96,184200.0],["2025-07-30",28.96,29.49,28.7,28.88,133000.0],["2025-07-31",28.92,29.73,28.73,29.52,148900.0],["2025-08-01",29.44,29.99,29.16,29.37,166200.0],["2025-08-04",29.37,30.24,29.34,29.94,178200.0],["2025-08-05",30.11,30.86,29.52,30.52,212600.0],["2025-08-06",30.59,31.82,30.29,31.53,300000.0],["2025-08-07",28.63,29.67,27.95,29.03,652500.0],["2025-08-08",28.78,30.27,28.35,29.83,349100.0],["2025-08-11",29.84,29.94,28.0,28.03,233700.0],["2025-08-12",28.02,29.37,27.74,29.04,256100.0],["2025-08-13",29.0,29.77,28.45,29.33,398900.0],["2025-08-14",29.17,29.41,28.34,28.58,182200.0],["2025-08-15",28.76,29.82,28.48,29.52,228500.0],["2025-08-18",29.52,29.71,29.0,29.21,168300.0],["2025-08-19",29.22,29.85,28.86,29.45,143800.0],["2025-08-20",29.57,30.55,29.21,30.26,344000.0],["2025-08-21",30.01,31.13,30.01,31.1,144900.0],["2025-08-22",31.09,31.28,30.39,30.83,278100.0],["2025-08-25",30.78,31.01,30.1,30.18,158400.0],["2025-08-26",30.08,30.77,29.62,30.63,144400.0],["2025-08-27",30.66,31.5,30.33,30.64,495000.0],["2025-08-28",30.56,31.11,29.85,30.55,467500.0],["2025-08-29",30.55,30.56,29.99,30.18,152800.0],["2025-09-02",29.7,30.89,29.05,30.87,156000.0],["2025-09-03",30.81,31.57,30.15,31.39,194600.0],["2025-09-04",31.53,32.0,31.27,31.72,264300.0],["2025-09-05",31.72,31.95,31.14,31.6,204700.0],["2025-09-08",31.85,32.93,31.74,32.25,357200.0],["2025-09-09",32.62,34.16,32.0,34.15,607800.0],["2025-09-10",34.15,34.15,32.77,32.98,127800.0],["2025-09-11",33.25,35.45,33.02,35.33,338900.0],["2025-09-12",35.16,35.97,35.01,35.71,247900.0],["2025-09-15",35.73,35.84,34.66,35.45,166200.0],["2025-09-16",35.38,35.95,34.58,35.69,129400.0],["2025-09-17",35.74,36.31,35.24,35.96,169400.0],["2025-09-18",36.01,36.47,35.58,36.33,128300.0],["2025-09-19",36.46,36.85,35.83,35.92,234700.0],["2025-09-22",35.9,36.69,35.64,36.44,256600.0],["2025-09-23",36.41,37.16,36.05,36.93,215100.0],["2025-09-24",37.14,38.32,37.12,37.34,169200.0],["2025-09-25",37.61,38.3,37.3,38.05,215700.0],["2025-09-26",37.87,38.8,37.5,38.54,256100.0],["2025-09-29",38.61,39.36,38.54,39.12,191000.0],["2025-09-30",39.08,39.73,38.84,39.47,223300.0],["2025-10-01",39.15,39.53,38.63,38.79,247900.0],["2025-10-02",38.82,39.83,37.86,39.06,203700.0],["2025-10-03",39.23,39.3,37.93,38.37,158000.0],["2025-10-06",38.54,38.83,37.64,37.77,169500.0],["2025-10-07",37.74,37.74,36.6,37.01,255000.0],["2025-10-08",37.11,37.37,36.63,37.2,266000.0],["2025-10-09",36.96,37.17,36.35,36.78,130100.0],["2025-10-10",36.79,37.28,36.1,37.03,203100.0],["2025-10-13",37.06,38.03,37.05,37.22,186600.0],["2025-10-14",36.93,39.08,36.57,38.67,159800.0],["2025-10-15",36.2,38.92,36.12,37.71,344800.0],["2025-10-16",37.81,38.23,36.99,37.0,140800.0],["2025-10-17",37.0,37.81,36.54,36.57,144200.0],["2025-10-20",36.73,37.55,35.63,37.52,376800.0],["2025-10-21",37.31,37.77,36.68,37.62,213200.0],["2025-10-22",37.53,38.49,35.71,35.82,257000.0],["2025-10-23",35.55,36.18,34.9,35.79,197600.0],["2025-10-24",35.9,36.63,35.69,36.18,157600.0],["2025-10-27",36.18,36.9,34.76,35.27,486300.0],["2025-10-28",35.28,36.36,34.52,34.97,301600.0],["2025-10-29",34.78,35.15,33.22,33.83,492600.0],["2025-10-30",33.85,35.34,33.69,34.34,261300.0],["2025-10-31",34.04,37.0,32.55,33.49,868100.0],["2025-11-03",33.69,33.8,32.18,32.31,442300.0],["2025-11-04",32.07,32.88,31.34,31.5,386700.0],["2025-11-05",31.95,32.05,30.37,31.42,434200.0],["2025-11-06",31.4,31.63,30.5,30.67,183300.0],["2025-11-07",30.63,31.51,30.2,31.07,202900.0],["2025-11-10",31.13,33.85,31.13,32.99,481100.0],["2025-11-11",37.2,37.28,33.49,34.6,840300.0],["2025-11-12",34.63,35.31,33.97,34.96,287700.0],["2025-11-13",34.98,35.55,34.17,34.55,351300.0],["2025-11-14",34.15,35.08,34.06,34.39,231900.0],["2025-11-17",34.24,34.54,32.99,33.14,273200.0],["2025-11-18",33.02,34.47,32.96,33.43,182500.0],["2025-11-19",33.5,35.49,33.5,35.4,410300.0],["2025-11-20",38.46,39.33,35.1,35.17,548600.0],["2025-11-21",35.08,35.69,34.69,34.8,281800.0],["2025-11-24",34.98,35.5,34.14,34.29,460500.0],["2025-11-25",34.15,35.5,34.0,34.93,252100.0],["2025-11-26",34.73,35.36,34.37,34.78,149400.0],["2025-11-28",34.72,35.22,34.39,34.82,118100.0],["2025-12-01",34.4,36.25,34.4,35.26,270600.0],["2025-12-02",35.26,36.29,34.51,35.34,363000.0],["2025-12-03",35.39,35.61,34.7,34.87,285900.0],["2025-12-04",34.83,35.89,34.83,35.1,194800.0],["2025-12-05",35.02,35.65,34.08,34.51,182000.0],["2025-12-08",34.7,35.02,33.94,34.54,190000.0],["2025-12-09",34.56,35.16,34.35,34.94,430400.0],["2025-12-10",34.89,36.14,34.79,36.02,370800.0],["2025-12-11",36.08,37.27,35.99,37.01,239600.0],["2025-12-12",36.97,37.37,36.28,36.93,163100.0],["2025-12-15",37.32,38.57,36.67,37.63,452800.0],["2025-12-16",37.52,38.36,37.12,37.55,170900.0],["2025-12-17",37.61,38.81,37.48,37.67,186700.0],["2025-12-18",38.13,39.29,37.65,38.41,170900.0],["2025-12-19",38.44,39.15,38.03,38.37,261000.0],["2025-12-22",38.37,38.99,37.34,37.92,190000.0],["2025-12-23",37.9,38.25,37.51,37.82,184000.0],["2025-12-24",37.51,37.72,37.09,37.53,121800.0],["2025-12-26",37.61,38.0,37.0,37.47,128500.0],["2025-12-29",37.2,37.83,36.68,37.57,229500.0],["2025-12-30",37.55,37.96,37.13,37.43,260300.0],["2025-12-31",37.29,38.07,36.77,37.8,690400.0],["2026-01-02",37.8,38.0,36.11,36.15,341200.0],["2026-01-05",36.23,38.71,36.01,38.09,317500.0],["2026-01-06",38.09,39.47,37.62,39.14,277500.0],["2026-01-07",39.01,39.81,38.56,39.4,205000.0],["2026-01-08",39.17,40.37,39.04,40.1,181800.0],["2026-01-09",40.0,40.76,39.85,40.31,333700.0],["2026-01-12",40.09,40.76,39.52,40.61,124600.0],["2026-01-13",40.67,40.67,39.8,39.95,264400.0],["2026-01-14",39.76,40.11,38.48,38.86,162800.0],["2026-01-15",38.99,40.96,38.9,40.5,251900.0],["2026-01-16",40.43,40.69,39.59,40.19,95900.0],["2026-01-20",40.18,40.68,39.79,40.52,130900.0],["2026-01-21",40.61,42.87,40.61,42.59,268100.0],["2026-01-22",42.71,43.99,42.57,43.72,224600.0],["2026-01-23",43.54,43.8,42.69,43.67,133800.0],["2026-01-26",43.38,43.8,41.68,42.21,266900.0],["2026-01-27",43.23,43.23,41.66,42.23,191200.0],["2026-01-28",42.66,43.14,41.37,41.46,225500.0],["2026-01-29",41.77,42.68,40.35,42.27,156900.0],["2026-01-30",42.14,44.88,41.69,41.78,303000.0],["2026-02-02",41.9,43.14,41.84,42.3,241900.0],["2026-02-03",42.23,42.76,40.8,41.59,206300.0],["2026-02-04",41.84,43.65,41.59,43.01,283500.0],["2026-02-05",43.02,44.84,43.02,44.28,361500.0],["2026-02-06",44.5,45.69,44.35,44.89,266800.0],["2026-02-09",44.8,45.5,43.08,44.15,166900.0],["2026-02-10",44.42,44.73,43.35,43.75,152900.0],["2026-02-11",44.23,44.49,42.73,43.23,172600.0],["2026-02-12",43.52,43.82,42.0,43.43,226300.0],["2026-02-13",43.21,45.16,43.21,44.59,410500.0],["2026-02-17",44.59,46.06,43.28,44.3,206200.0],["2026-02-18",44.51,45.45,43.96,44.25,231600.0],["2026-02-19",43.92,44.83,42.78,43.4,417800.0],["2026-02-20",43.49,44.04,42.49,43.85,400000.0],["2026-02-23",43.74,44.84,41.76,43.43,229800.0],["2026-02-24",43.4,45.61,43.4,45.46,268200.0],["2026-02-25",45.68,46.02,44.39,45.64,170700.0],["2026-02-26",45.61,46.48,44.98,45.63,184700.0],["2026-02-27",45.25,46.37,44.95,45.82,226400.0],["2026-03-02",45.42,46.24,44.61,46.07,160300.0],["2026-03-03",45.32,46.49,44.47,46.37,279400.0],["2026-03-04",46.56,47.27,45.8,45.94,196800.0],["2026-03-05",45.73,47.17,44.58,45.32,269600.0],["2026-03-06",44.7,46.12,43.94,45.01,214300.0],["2026-03-09",44.3,45.92,43.09,45.86,235400.0],["2026-03-10",45.72,46.65,45.09,45.51,241900.0],["2026-03-11",45.09,46.15,44.46,45.74,187600.0],["2026-03-12",44.94,47.95,44.71,47.58,689100.0],["2026-03-13",49.8,58.69,49.7,57.66,2925400.0],["2026-03-16",57.7,58.26,53.74,55.34,870900.0],["2026-03-17",55.0,56.89,53.08,55.98,635600.0],["2026-03-18",55.98,56.95,54.1,54.32,550600.0],["2026-03-19",54.0,55.71,53.44,54.52,505800.0],["2026-03-20",54.62,54.66,53.3,53.89,613100.0],["2026-03-23",54.72,56.38,54.72,55.49,538200.0],["2026-03-24",54.89,56.83,54.68,56.18,375000.0],["2026-03-25",56.88,58.72,55.14,58.54,392200.0],["2026-03-26",58.4,59.42,57.19,57.42,285900.0],["2026-03-27",57.46,58.64,56.77,57.24,287100.0],["2026-03-30",57.73,57.73,55.76,56.5,233600.0],["2026-03-31",56.89,57.46,56.19,56.88,647500.0],["2026-04-01",57.33,58.21,56.64,57.5,233100.0],["2026-04-02",56.64,57.92,56.01,57.66,188700.0],["2026-04-06",57.21,58.44,56.44,58.3,197000.0],["2026-04-07",58.3,58.49,56.87,57.19,236100.0],["2026-04-08",58.49,58.49,56.42,57.71,318300.0],["2026-04-09",57.58,58.62,57.09,58.12,242500.0],["2026-04-10",58.04,58.56,56.59,58.39,162000.0],["2026-04-13",58.47,59.13,56.01,57.23,451300.0],["2026-04-14",57.06,57.41,56.23,57.32,181700.0],["2026-04-15",57.18,57.97,57.01,57.8,233700.0],["2026-04-16",57.45,59.6,57.34,59.54,215700.0],["2026-04-17",59.93,60.9,58.99,60.6,191800.0],["2026-04-20",60.78,61.36,60.35,60.86,170700.0],["2026-04-21",60.78,61.59,59.78,59.97,263000.0],["2026-04-22",60.18,60.63,59.65,60.28,233300.0],["2026-04-23",60.3,61.1,54.84,55.94,301800.0],["2026-04-24",55.88,57.34,55.55,55.65,301800.0],["2026-04-27",55.36,57.4,55.36,57.0,287200.0],["2026-04-28",57.23,57.91,56.6,57.36,248500.0],["2026-04-29",57.13,58.18,56.5,57.58,216100.0],["2026-04-30",57.67,58.37,56.8,58.15,238100.0],["2026-05-01",58.49,58.91,57.73,58.22,189800.0],["2026-05-04",58.07,59.21,57.37,57.54,189200.0],["2026-05-05",57.62,58.91,57.51,58.12,235500.0],["2026-05-06",58.43,58.8,55.57,55.91,194300.0],["2026-05-07",55.91,55.91,54.01,54.71,317100.0],["2026-05-08",54.8,56.82,54.8,56.3,209100.0],["2026-05-11",56.3,57.77,54.9,56.37,420600.0],["2026-05-12",57.5,57.51,52.82,53.0,500700.0],["2026-05-13",52.84,54.12,50.04,52.91,437200.0],["2026-05-14",52.75,55.0,52.31,54.36,354500.0],["2026-05-15",53.7,54.36,52.51,53.32,386100.0],["2026-05-18",53.8,55.59,53.77,54.42,269100.0],["2026-05-19",54.41,55.94,53.1,53.56,291700.0],["2026-05-20",53.56,54.15,52.49,52.96,186600.0],["2026-05-21",52.46,53.62,51.0,51.59,158900.0],["2026-05-22",51.78,52.61,51.41,51.5,136400.0],["2026-05-26",51.59,52.79,51.22,52.68,171600.0],["2026-05-27",52.73,53.57,51.81,52.01,193500.0],["2026-05-28",52.4,53.57,50.79,50.98,183400.0],["2026-05-29",51.02,51.27,49.24,49.47,409800.0],["2026-06-01",49.81,51.74,49.8,51.31,159600.0],["2026-06-02",51.14,52.38,50.7,52.28,159700.0],["2026-06-03",52.14,52.53,51.74,52.39,146800.0],["2026-06-04",53.1,54.61,52.91,52.99,243600.0],["2026-06-05",53.04,54.53,52.58,52.65,144500.0],["2026-06-08",52.63,53.55,50.89,51.85,215300.0],["2026-06-09",52.1,52.65,50.67,52.41,174200.0],["2026-06-10",52.84,54.4,51.95,53.89,142900.0],["2026-06-11",54.08,54.86,53.36,53.61,170800.0],["2026-06-12",53.61,54.72,51.93,52.13,114900.0],["2026-06-15",52.13,53.03,50.88,51.71,256800.0],["2026-06-16",52.24,53.3,50.61,51.89,242700.0],["2026-06-17",51.95,53.16,51.68,52.3,231300.0],["2026-06-18",52.38,52.81,50.9,52.72,269400.0],["2026-06-22",52.72,54.26,52.51,53.97,306600.0],["2026-06-23",54.05,54.7,51.73,51.79,296300.0],["2026-06-24",51.75,53.74,51.69,52.13,321600.0],["2026-06-25",52.13,53.69,51.79,53.53,369700.0],["2026-06-26",53.53,54.98,53.22,54.51,700600.0],["2026-06-29",54.51,54.65,52.96,53.03,224800.0],["2026-06-30",52.7,54.73,52.01,53.7,380100.0],["2026-07-01",53.91,57.5,53.91,55.86,257600.0],["2026-07-02",56.18,57.72,55.87,56.72,249000.0],["2026-07-06",56.48,59.15,56.15,57.405,267355.851801],["2026-07-07",57.82,59.51,56.59,59.34,500625.314664],["2026-07-08",59.26,59.96,57.31,58.01,267628.779551],["2026-07-09",58.01,59.525,57.59,57.83,232669.7912],["2026-07-10",57.89,58.54,56.63,58.27,172254.672909],["2026-07-13",58.34,59.42,58.17,59.07,231649.052192],["2026-07-14",59.07,59.33,57,58.04,209662.290086],["2026-07-15",57.64,57.68,49.13,49.23,1076735.138323],["2026-07-16",49.09,51.82,49.09,51.18,412040.021965],["2026-07-17",50.56,51.235,49.23,50.71,373473.231918],["2026-07-20",50.67,52.19,49.09,49.27,370100.240476],["2026-07-21",49.06,50.905,48.34,48.86,323348.582235],["2026-07-22",48.49,48.895,46.33,47.3,406740.50901],["2026-07-23",46.96,48.45,46.92,48.18,290494.912182],["2026-07-24",48.73,49.02,47.45,47.71,270454.911781],["2026-07-27",47.94,49.88,47.94,49.44,133488.287564],["2026-07-28",50.18,50.63,49.49,50,279604.284837],["2026-07-29",50.08,52.35,50.08,51.22,589760.426277],["2026-07-30",51.32,51.82,49.63,49.63,191788.952165],["2026-07-31",49.61,50.875,47.25,48.51,203789.493322],["2026-08-03",49.17,53.36,48.4501,53.15,570837.731666],["2026-08-04",52.39,53.85,50.9112,53.42,291329.515588],["2026-08-05",54.07,54.9398,53.12,53.82,204304.119361],["2026-08-06",53.28,53.28,49.535,50.78,332844.473524],["2026-08-07",50.99,53.66,50.99,51.24,272581.3516],["2026-08-10",50.62,51.125,49.45,49.5,31399.644816],["2026-08-11",50.35,50.88,43.775,45.72,783532.893544],["2026-08-12",45.72,46.735,44.5,45.13,401768.572895],["2026-08-13",45.34,46.55,44.76,45.24,346365.005609]]}