{"t":"CHEF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-28",17.0,18.5,16.25,17.5,6574100.0],["2011-07-29",17.03,17.75,16.88,17.75,550800.0],["2011-08-01",17.93,18.0,17.15,18.0,196700.0],["2011-08-02",17.8,18.03,17.15,18.01,292700.0],["2011-08-03",18.0,18.5,17.8,18.5,128900.0],["2011-08-04",18.1,18.25,17.53,17.53,165500.0],["2011-08-05",17.86,17.86,17.1,17.52,86500.0],["2011-08-08",17.16,17.16,16.04,16.5,463300.0],["2011-08-09",17.17,17.48,16.25,16.59,198300.0],["2011-08-10",16.34,17.0,16.21,16.68,83100.0],["2011-08-11",16.48,16.93,16.3,16.44,200000.0],["2011-08-12",16.76,16.81,16.31,16.53,47400.0],["2011-08-15",17.0,17.0,16.49,16.57,112500.0],["2011-08-16",16.45,16.55,16.39,16.54,76600.0],["2011-08-17",16.67,16.68,16.45,16.45,96800.0],["2011-08-18",16.3,16.66,16.06,16.18,77200.0],["2011-08-19",16.03,16.18,15.21,15.24,180000.0],["2011-08-22",15.64,15.99,14.17,14.49,80100.0],["2011-08-23",14.74,14.95,14.08,14.8,241400.0],["2011-08-24",14.85,15.16,14.85,15.16,27200.0],["2011-08-25",16.21,16.21,14.83,14.95,89000.0],["2011-08-26",14.83,15.1,13.9,13.97,67400.0],["2011-08-29",14.07,14.07,13.68,13.91,141600.0],["2011-08-30",13.88,14.36,13.56,14.09,48700.0],["2011-08-31",13.94,14.63,13.94,14.5,101000.0],["2011-09-01",14.49,14.5,14.0,14.08,56100.0],["2011-09-02",13.78,13.78,13.13,13.56,54600.0],["2011-09-06",13.25,13.49,12.57,12.98,147700.0],["2011-09-07",13.28,13.82,12.96,13.71,153700.0],["2011-09-08",13.55,14.95,13.25,13.81,50800.0],["2011-09-09",13.75,14.21,13.1,13.86,118600.0],["2011-09-12",13.59,14.65,13.56,13.93,59000.0],["2011-09-13",13.18,14.44,13.17,14.11,107000.0],["2011-09-14",14.01,14.25,14.0,14.06,24800.0],["2011-09-15",14.1,15.25,13.96,15.2,69400.0],["2011-09-16",15.33,15.71,14.91,15.37,173300.0],["2011-09-19",15.1,15.47,14.53,15.14,58100.0],["2011-09-20",15.2,15.28,14.34,14.84,251700.0],["2011-09-21",14.75,14.75,13.88,14.34,167400.0],["2011-09-22",13.86,14.75,13.84,14.06,250800.0],["2011-09-23",14.03,14.37,14.0,14.0,38600.0],["2011-09-26",14.06,14.06,13.33,13.45,90700.0],["2011-09-27",13.72,14.0,13.3,13.51,83900.0],["2011-09-28",13.46,13.48,12.67,12.82,113200.0],["2011-09-29",13.09,13.3,12.35,12.58,111200.0],["2011-09-30",12.12,12.27,11.5,11.76,974900.0],["2011-10-03",11.68,12.23,11.47,11.7,132000.0],["2011-10-04",11.59,12.8,11.32,12.78,152700.0],["2011-10-05",12.79,13.16,12.68,12.8,63400.0],["2011-10-06",12.84,13.15,12.25,12.84,110700.0],["2011-10-07",12.83,13.5,12.8,12.96,131600.0],["2011-10-10",12.96,13.44,12.96,13.17,57500.0],["2011-10-11",13.15,13.6,13.02,13.54,43400.0],["2011-10-12",13.6,13.66,13.13,13.39,112500.0],["2011-10-13",13.3,13.31,13.07,13.25,48900.0],["2011-10-14",13.36,13.41,12.96,13.03,65700.0],["2011-10-17",12.92,12.92,12.5,12.66,85400.0],["2011-10-18",12.72,13.37,12.72,13.31,81600.0],["2011-10-19",13.32,13.33,13.05,13.17,28600.0],["2011-10-20",13.24,13.24,12.3,13.07,189200.0],["2011-10-21",13.26,13.79,12.62,13.72,147800.0],["2011-10-24",13.73,14.03,13.55,13.84,84200.0],["2011-10-25",13.75,13.75,13.1,13.18,90200.0],["2011-10-26",13.31,13.44,13.11,13.32,62500.0],["2011-10-27",13.55,14.09,13.5,13.93,107500.0],["2011-10-28",13.8,15.31,13.21,14.82,318700.0],["2011-10-31",14.61,14.61,14.07,14.29,129600.0],["2011-11-01",13.85,14.3,13.84,14.14,81200.0],["2011-11-02",14.28,14.34,13.93,14.3,152300.0],["2011-11-03",14.23,14.83,14.2,14.73,80900.0],["2011-11-04",14.62,14.62,14.24,14.25,16300.0],["2011-11-07",14.25,14.25,14.03,14.08,33600.0],["2011-11-08",14.24,14.52,14.06,14.2,177500.0],["2011-11-09",13.89,13.99,13.35,13.48,86100.0],["2011-11-10",13.65,13.81,13.39,13.6,56400.0],["2011-11-11",13.7,13.86,13.43,13.59,103300.0],["2011-11-14",13.55,13.71,13.28,13.4,78600.0],["2011-11-15",13.29,13.95,13.23,13.83,48200.0],["2011-11-16",13.69,14.19,13.65,13.91,132800.0],["2011-11-17",14.67,14.67,13.8,13.87,27500.0],["2011-11-18",13.92,14.3,13.85,14.19,25000.0],["2011-11-21",13.96,14.19,13.69,14.0,38900.0],["2011-11-22",14.03,14.28,13.75,13.85,65200.0],["2011-11-23",13.85,14.14,13.8,13.81,62800.0],["2011-11-25",13.78,13.78,13.11,13.11,41300.0],["2011-11-28",13.51,13.68,13.43,13.59,61000.0],["2011-11-29",13.54,13.56,13.06,13.09,168800.0],["2011-11-30",13.39,13.58,13.04,13.38,110700.0],["2011-12-01",13.4,14.14,13.32,13.79,96100.0],["2011-12-02",14.0,14.56,13.93,14.47,67500.0],["2011-12-05",14.65,14.96,13.96,14.94,77000.0],["2011-12-06",14.93,16.23,14.8,15.84,109400.0],["2011-12-07",15.78,15.78,14.81,15.41,67200.0],["2011-12-08",15.28,16.17,15.09,15.34,90400.0],["2011-12-09",15.46,16.56,15.22,16.45,76400.0],["2011-12-12",16.28,16.51,15.5,15.69,73200.0],["2011-12-13",15.81,15.81,15.12,15.35,241000.0],["2011-12-14",15.26,15.53,14.81,15.25,188500.0],["2011-12-15",15.48,15.67,15.15,15.47,89500.0],["2011-12-16",15.58,15.98,15.05,15.63,248800.0],["2011-12-19",15.69,16.3,14.94,14.99,111000.0],["2011-12-20",15.29,15.78,15.18,15.5,140800.0],["2011-12-21",15.47,16.47,15.2,16.29,173300.0],["2011-12-22",16.41,16.54,16.17,16.26,79600.0],["2011-12-23",16.23,16.63,16.02,16.61,25500.0],["2011-12-27",16.49,17.04,16.49,16.93,62500.0],["2011-12-28",16.91,17.01,16.43,16.51,45500.0],["2011-12-29",16.51,17.12,16.51,17.12,43600.0],["2011-12-30",17.07,18.02,17.07,17.86,68200.0],["2012-01-03",18.15,18.15,17.15,17.82,130300.0],["2012-01-04",17.66,17.7,17.1,17.4,88600.0],["2012-01-05",17.28,17.99,17.05,17.52,95000.0],["2012-01-06",17.56,17.73,17.13,17.48,52200.0],["2012-01-09",17.47,17.86,17.18,17.51,120700.0],["2012-01-10",17.71,17.71,17.23,17.25,51700.0],["2012-01-11",17.17,17.25,16.55,16.8,184000.0],["2012-01-12",16.84,17.27,16.7,17.16,68900.0],["2012-01-13",17.07,17.28,17.02,17.17,44000.0],["2012-01-17",17.21,17.7,16.58,17.5,91400.0],["2012-01-18",17.44,19.42,17.35,18.78,314800.0],["2012-01-19",18.89,18.95,18.51,18.76,134800.0],["2012-01-20",18.84,19.15,18.75,18.8,103200.0],["2012-01-23",18.76,19.03,18.43,18.6,60500.0],["2012-01-24",18.59,19.31,18.44,19.29,42800.0],["2012-01-25",19.21,20.3,18.86,20.28,115200.0],["2012-01-26",20.29,20.66,20.0,20.51,114000.0],["2012-01-27",20.51,20.58,19.06,20.42,53700.0],["2012-01-30",20.27,20.71,19.96,20.63,99300.0],["2012-01-31",20.74,21.27,18.62,21.09,105000.0],["2012-02-01",21.25,21.32,19.75,20.31,133400.0],["2012-02-02",20.38,20.96,20.22,20.66,34800.0],["2012-02-03",20.92,21.09,19.95,20.5,77400.0],["2012-02-06",20.47,20.6,18.92,20.33,79000.0],["2012-02-07",20.1,20.59,20.02,20.58,30100.0],["2012-02-08",20.64,20.78,20.42,20.59,43700.0],["2012-02-09",20.73,20.97,20.25,20.53,45800.0],["2012-02-10",20.39,20.5,19.53,20.06,63800.0],["2012-02-13",20.21,20.67,19.94,20.08,47000.0],["2012-02-14",19.93,20.06,19.31,19.7,121700.0],["2012-02-15",19.75,20.2,19.4,19.91,65400.0],["2012-02-16",20.33,20.66,19.88,20.49,40300.0],["2012-02-17",20.58,20.58,20.04,20.36,46100.0],["2012-02-21",20.3,20.69,20.05,20.36,23200.0],["2012-02-22",20.35,20.35,19.89,19.97,50600.0],["2012-02-23",19.99,20.02,19.76,19.96,20100.0],["2012-02-24",20.01,20.1,19.71,19.87,30500.0],["2012-02-27",20.1,20.35,19.51,19.72,99900.0],["2012-02-28",19.78,20.39,19.57,20.22,146800.0],["2012-02-29",20.2,21.33,20.2,21.0,187300.0],["2012-03-01",21.07,21.48,20.46,20.71,89600.0],["2012-03-02",20.75,21.01,20.54,20.72,89200.0],["2012-03-05",20.78,21.3,20.57,21.27,78700.0],["2012-03-06",21.07,21.53,21.0,21.28,85000.0],["2012-03-07",21.27,22.19,20.52,21.05,115100.0],["2012-03-08",21.17,21.53,20.5,21.46,42100.0],["2012-03-09",21.39,21.4,20.94,21.34,49000.0],["2012-03-12",21.3,21.9,20.83,21.89,30300.0],["2012-03-13",21.94,23.01,21.78,22.8,69100.0],["2012-03-14",22.73,23.16,22.39,22.72,105100.0],["2012-03-15",23.27,23.75,22.51,22.84,37600.0],["2012-03-16",22.92,23.03,22.3,22.57,59200.0],["2012-03-19",22.71,22.9,22.37,22.6,69400.0],["2012-03-20",22.46,22.7,21.6,21.65,92400.0],["2012-03-21",21.65,21.84,21.14,21.53,105800.0],["2012-03-22",21.34,21.7,20.93,21.69,37500.0],["2012-03-23",21.66,22.07,21.53,21.83,55500.0],["2012-03-26",21.96,22.71,21.92,22.5,109800.0],["2012-03-27",22.55,22.98,22.16,22.67,30200.0],["2012-03-28",22.68,22.68,21.82,22.16,43700.0],["2012-03-29",22.05,22.34,21.96,22.18,14400.0],["2012-03-30",22.33,23.51,22.33,23.14,196800.0],["2012-04-02",23.09,23.6,22.83,23.16,67800.0],["2012-04-03",23.14,27.26,21.87,22.79,241200.0],["2012-04-04",22.61,22.61,21.36,21.5,67500.0],["2012-04-05",21.41,22.99,21.35,22.73,78400.0],["2012-04-09",22.42,22.45,21.78,21.92,81600.0],["2012-04-10",21.94,21.94,21.46,21.54,45600.0],["2012-04-11",23.49,23.69,21.88,22.58,55700.0],["2012-04-12",22.67,22.67,21.86,22.25,128200.0],["2012-04-13",22.23,24.29,22.07,24.17,131800.0],["2012-04-16",24.3,24.97,23.5,24.06,186500.0],["2012-04-17",24.34,25.79,24.33,24.45,164700.0],["2012-04-18",24.33,24.45,23.38,23.91,77100.0],["2012-04-19",23.97,24.53,23.44,23.93,45900.0],["2012-04-20",24.33,24.33,23.65,23.88,40400.0],["2012-04-23",23.46,23.63,22.86,23.25,67100.0],["2012-04-24",23.31,24.29,23.21,24.09,84800.0],["2012-04-25",24.26,25.72,24.21,25.2,96100.0],["2012-04-26",25.13,25.81,24.9,24.91,30800.0],["2012-04-27",25.05,25.36,24.76,24.93,32900.0],["2012-04-30",24.89,24.89,24.12,24.18,61400.0],["2012-05-01",24.15,25.97,23.6,25.0,215000.0],["2012-05-02",24.81,25.39,24.18,24.89,58000.0],["2012-05-03",24.75,24.8,23.51,24.05,101200.0],["2012-05-04",21.01,21.76,18.4,19.27,982900.0],["2012-05-07",19.13,20.34,19.05,20.01,144600.0],["2012-05-08",19.92,20.65,19.73,20.6,111500.0],["2012-05-09",20.49,21.16,20.43,20.87,140000.0],["2012-05-10",21.07,21.34,20.23,20.79,73000.0],["2012-05-11",20.68,21.12,19.94,20.18,97800.0],["2012-05-14",20.01,20.39,19.77,20.22,58000.0],["2012-05-15",20.39,20.59,20.0,20.13,34900.0],["2012-05-16",20.28,21.02,20.13,20.73,82000.0],["2012-05-17",20.81,21.05,20.32,20.53,79000.0],["2012-05-18",20.48,20.58,19.5,20.0,129000.0],["2012-05-21",19.96,20.56,19.65,20.12,103500.0],["2012-05-22",20.04,20.64,19.97,20.58,72700.0],["2012-05-23",20.36,20.36,18.9,19.21,226300.0],["2012-05-24",19.28,19.55,18.73,18.99,97800.0],["2012-05-25",19.07,19.9,18.86,19.87,42800.0],["2012-05-29",20.05,20.2,19.23,19.38,110800.0],["2012-05-30",19.06,19.41,17.85,19.28,280400.0],["2012-05-31",19.35,19.35,18.8,19.05,477900.0],["2012-06-01",18.66,19.0,18.18,18.65,108300.0],["2012-06-04",18.68,18.68,17.5,18.24,122200.0],["2012-06-05",18.1,18.63,16.03,18.19,62400.0],["2012-06-06",18.27,18.98,18.25,18.97,56000.0],["2012-06-07",19.16,19.16,17.85,17.95,43600.0],["2012-06-08",17.88,18.04,17.48,18.03,135600.0],["2012-06-11",18.18,18.4,17.84,17.91,80100.0],["2012-06-12",17.93,17.93,17.47,17.77,42400.0],["2012-06-13",17.68,17.99,17.63,17.85,36800.0],["2012-06-14",17.91,18.04,17.41,17.97,27700.0],["2012-06-15",17.89,18.26,17.65,18.05,45800.0],["2012-06-18",17.86,18.08,17.57,17.92,136200.0],["2012-06-19",18.04,18.62,17.97,18.18,46000.0],["2012-06-20",18.21,18.43,17.78,18.0,107400.0],["2012-06-21",17.98,18.28,17.72,17.95,214000.0],["2012-06-22",18.01,18.18,17.66,17.8,388800.0],["2012-06-25",17.53,17.7,17.32,17.57,30000.0],["2012-06-26",17.46,17.59,16.98,17.21,216800.0],["2012-06-27",17.2,17.76,16.93,17.56,44700.0],["2012-06-28",17.48,17.72,17.42,17.59,49600.0],["2012-06-29",18.02,18.2,17.81,18.05,71600.0],["2012-07-02",18.11,18.14,17.78,18.0,284200.0],["2012-07-03",18.1,18.89,17.97,18.15,44900.0],["2012-07-05",18.17,18.48,17.9,18.21,98500.0],["2012-07-06",18.01,18.19,17.8,17.95,103000.0],["2012-07-09",17.91,18.03,17.77,18.0,69900.0],["2012-07-10",17.99,18.15,17.94,18.0,61500.0],["2012-07-11",18.05,18.12,17.71,17.9,96900.0],["2012-07-12",17.84,18.04,17.56,17.93,91300.0],["2012-07-13",18.05,18.19,17.75,17.85,172800.0],["2012-07-16",17.88,17.88,17.66,17.83,36500.0],["2012-07-17",17.96,17.96,17.7,17.89,43600.0],["2012-07-18",17.9,17.99,17.73,17.87,107800.0],["2012-07-19",17.9,17.9,17.29,17.38,92600.0],["2012-07-20",17.22,17.22,16.65,16.7,89500.0],["2012-07-23",16.45,16.47,16.02,16.16,61400.0],["2012-07-24",16.18,16.18,15.75,15.98,162100.0],["2012-07-25",16.02,16.26,15.93,16.14,49300.0],["2012-07-26",16.37,17.38,16.33,16.39,50600.0],["2012-07-27",16.5,16.62,16.13,16.58,68600.0],["2012-07-30",16.58,16.58,16.2,16.2,37000.0],["2012-07-31",16.21,16.57,16.14,16.15,108600.0],["2012-08-01",14.05,14.11,13.06,13.11,767700.0],["2012-08-02",12.99,14.44,12.58,12.58,449200.0],["2012-08-03",12.84,14.35,12.83,13.79,977800.0],["2012-08-06",13.84,14.06,13.63,13.96,110800.0],["2012-08-07",13.99,14.19,13.64,14.09,193300.0],["2012-08-08",14.02,14.64,14.02,14.56,77600.0],["2012-08-09",14.6,14.74,14.37,14.54,26700.0],["2012-08-10",14.4,14.73,13.72,14.42,64500.0],["2012-08-13",14.45,14.64,14.33,14.63,108500.0],["2012-08-14",14.77,15.04,14.65,14.9,80300.0],["2012-08-15",14.94,15.15,14.83,15.13,45100.0],["2012-08-16",15.17,15.57,15.05,15.49,75900.0],["2012-08-17",15.5,15.71,15.31,15.68,58900.0],["2012-08-20",15.75,15.8,15.3,15.41,95500.0],["2012-08-21",15.48,16.0,15.44,15.67,140900.0],["2012-08-22",15.7,15.88,15.57,15.69,50600.0],["2012-08-23",15.72,15.8,15.6,15.67,16100.0],["2012-08-24",15.67,15.67,15.41,15.53,39900.0],["2012-08-27",15.56,16.32,15.5,16.27,65400.0],["2012-08-28",16.3,16.53,16.0,16.06,122700.0],["2012-08-29",16.14,16.27,15.97,16.09,244300.0],["2012-08-30",16.03,16.21,15.7,15.77,28300.0],["2012-08-31",15.82,15.86,15.28,15.37,96500.0],["2012-09-04",15.12,15.29,14.44,14.73,193700.0],["2012-09-05",14.68,15.04,14.46,14.55,297200.0],["2012-09-06",14.63,15.69,14.49,15.47,166100.0],["2012-09-07",15.55,16.0,15.51,15.69,84900.0],["2012-09-10",15.68,16.12,15.34,15.8,130300.0],["2012-09-11",15.89,16.02,15.6,16.0,66400.0],["2012-09-12",16.0,16.0,15.21,15.65,67300.0],["2012-09-13",15.66,16.32,15.38,16.16,160300.0],["2012-09-14",16.17,16.65,16.14,16.56,78600.0],["2012-09-17",16.51,16.79,16.24,16.6,62600.0],["2012-09-18",16.41,16.9,16.32,16.88,85200.0],["2012-09-19",17.25,17.25,16.76,16.87,96400.0],["2012-09-20",16.73,17.08,16.61,16.73,43700.0],["2012-09-21",16.98,16.98,16.66,16.91,58300.0],["2012-09-24",16.91,17.0,16.66,16.77,41200.0],["2012-09-25",16.86,16.92,16.65,16.75,52400.0],["2012-09-26",16.79,16.96,16.44,16.53,93300.0],["2012-09-27",16.7,16.7,16.31,16.48,45900.0],["2012-09-28",16.4,16.5,16.37,16.38,45600.0],["2012-10-01",16.5,16.6,16.36,16.49,50100.0],["2012-10-02",16.66,16.99,16.54,16.92,40100.0],["2012-10-03",16.96,17.03,16.44,16.75,43200.0],["2012-10-04",16.81,16.86,16.57,16.85,33500.0],["2012-10-05",16.8,16.8,16.52,16.58,66300.0],["2012-10-08",16.46,16.46,15.81,16.05,78800.0],["2012-10-09",16.0,16.1,15.57,15.77,65400.0],["2012-10-10",15.83,16.05,15.77,15.88,85100.0],["2012-10-11",15.95,16.08,15.83,15.87,11000.0],["2012-10-12",15.83,15.89,15.29,15.56,23100.0],["2012-10-15",15.56,16.08,15.41,15.57,69700.0],["2012-10-16",15.57,16.46,15.57,16.42,39600.0],["2012-10-17",16.44,17.13,16.39,17.12,33500.0],["2012-10-18",17.02,17.11,16.96,17.06,22400.0],["2012-10-19",17.0,17.17,16.91,16.97,73600.0],["2012-10-22",16.89,17.03,16.76,16.95,19600.0],["2012-10-23",16.76,16.88,16.66,16.76,29600.0],["2012-10-24",16.71,17.07,16.54,16.8,88400.0],["2012-10-25",16.97,16.97,15.72,15.81,32800.0],["2012-10-26",15.82,15.96,15.46,15.61,11700.0],["2012-10-31",15.67,15.75,15.01,15.51,38500.0],["2012-11-01",15.5,16.33,15.09,15.28,98100.0],["2012-11-02",15.4,15.78,14.7,14.76,162300.0],["2012-11-05",14.8,14.88,14.25,14.54,72700.0],["2012-11-06",14.63,15.16,13.91,14.04,87000.0],["2012-11-07",13.93,14.34,13.85,14.16,141000.0],["2012-11-08",14.22,14.87,14.07,14.44,48700.0],["2012-11-09",14.39,14.84,14.07,14.68,58900.0],["2012-11-12",14.78,15.15,14.78,15.03,105100.0],["2012-11-13",14.93,15.23,14.93,15.13,35900.0],["2012-11-14",15.12,15.5,15.04,15.13,100700.0],["2012-11-15",15.22,15.4,15.02,15.08,53900.0],["2012-11-16",15.03,15.13,14.95,15.04,40600.0],["2012-11-19",15.24,16.94,15.01,15.36,125400.0],["2012-11-20",15.37,15.37,14.31,15.19,37400.0],["2012-11-21",15.21,15.29,14.84,15.27,18200.0],["2012-11-23",15.26,17.0,15.16,15.7,12200.0],["2012-11-26",15.7,16.01,15.12,15.96,33900.0],["2012-11-27",15.99,16.4,15.52,15.52,23900.0],["2012-11-28",15.38,15.7,15.31,15.63,13800.0],["2012-11-29",15.77,16.02,15.47,15.91,26000.0],["2012-11-30",15.98,15.98,15.75,15.81,32300.0],["2012-12-03",15.92,15.92,14.94,15.52,90100.0],["2012-12-04",15.49,16.46,15.11,15.38,39100.0],["2012-12-05",15.4,15.8,15.09,15.38,36100.0],["2012-12-06",15.32,15.8,15.3,15.66,15300.0],["2012-12-07",15.69,15.8,15.18,15.33,27600.0],["2012-12-10",15.31,15.4,14.84,15.0,13900.0],["2012-12-11",15.0,15.0,14.6,14.8,55900.0],["2012-12-12",14.26,15.01,14.15,14.68,28900.0],["2012-12-13",14.68,15.35,14.53,15.29,53400.0],["2012-12-14",15.2,15.7,15.08,15.16,16400.0],["2012-12-17",15.19,15.44,15.19,15.35,28700.0],["2012-12-18",15.42,15.58,15.06,15.39,43700.0],["2012-12-19",15.4,15.5,15.16,15.5,25300.0],["2012-12-20",15.47,15.57,15.1,15.3,40800.0],["2012-12-21",15.37,15.64,14.92,15.6,99000.0],["2012-12-24",15.57,15.59,15.32,15.32,8100.0],["2012-12-26",15.4,16.49,14.95,15.26,37800.0],["2012-12-27",15.25,15.46,14.89,15.29,17000.0],["2012-12-28",15.34,16.1,15.3,15.4,51600.0],["2012-12-31",15.46,15.87,15.35,15.81,72100.0],["2013-01-02",16.07,16.38,15.25,15.48,60100.0],["2013-01-03",15.43,16.0,15.32,15.46,72800.0],["2013-01-04",15.56,15.56,14.72,15.42,94600.0],["2013-01-07",15.38,15.46,15.06,15.09,31500.0],["2013-01-08",15.03,15.22,14.96,15.05,42200.0],["2013-01-09",15.14,15.28,14.88,15.26,31900.0],["2013-01-10",15.27,15.4,15.0,15.34,15300.0],["2013-01-11",15.37,15.88,15.18,15.71,27600.0],["2013-01-14",15.7,15.88,15.37,15.46,36600.0],["2013-01-15",15.41,15.53,14.92,15.34,50900.0],["2013-01-16",15.42,15.5,15.14,15.2,57100.0],["2013-01-17",15.75,15.91,15.24,15.6,137200.0],["2013-01-18",15.54,15.54,15.2,15.49,23400.0],["2013-01-22",15.41,15.75,15.41,15.75,86000.0],["2013-01-23",15.79,15.81,15.34,15.66,97300.0],["2013-01-24",15.64,15.86,15.44,15.83,33200.0],["2013-01-25",15.85,15.85,15.5,15.75,41900.0],["2013-01-28",15.73,15.84,15.41,15.79,41500.0],["2013-01-29",15.76,16.35,15.66,16.34,36000.0],["2013-01-30",16.3,16.67,16.28,16.48,92500.0],["2013-01-31",16.5,16.72,16.2,16.59,75300.0],["2013-02-01",16.68,16.81,16.27,16.55,47100.0],["2013-02-04",16.44,16.53,15.9,16.07,41100.0],["2013-02-05",16.2,16.77,16.15,16.67,61200.0],["2013-02-06",16.55,16.58,16.24,16.57,20300.0],["2013-02-07",16.51,16.65,16.12,16.6,27100.0],["2013-02-08",16.57,16.65,16.25,16.27,10200.0],["2013-02-11",16.21,16.56,16.21,16.45,12100.0],["2013-02-12",16.34,16.54,16.34,16.52,5100.0],["2013-02-13",16.48,16.75,16.48,16.57,13900.0],["2013-02-14",16.55,16.83,16.55,16.75,17600.0],["2013-02-15",16.9,16.99,16.55,16.98,45600.0],["2013-02-19",17.0,17.5,16.85,17.39,84100.0],["2013-02-20",17.45,17.56,17.34,17.35,56500.0],["2013-02-21",17.31,17.4,16.59,16.72,26200.0],["2013-02-22",17.44,18.5,17.31,18.09,279000.0],["2013-02-25",18.22,18.51,18.06,18.37,64100.0],["2013-02-26",18.47,18.57,18.05,18.4,38300.0],["2013-02-27",18.33,18.33,18.04,18.07,36200.0],["2013-02-28",18.15,18.18,18.0,18.0,41800.0],["2013-03-01",17.75,18.04,17.75,18.02,41300.0],["2013-03-04",18.0,18.23,17.99,18.18,47200.0],["2013-03-05",18.2,18.3,18.02,18.29,15300.0],["2013-03-06",18.16,18.19,17.8,18.03,73200.0],["2013-03-07",18.0,18.51,18.0,18.41,18800.0],["2013-03-08",18.57,19.25,18.49,19.2,47700.0],["2013-03-11",19.12,19.47,19.07,19.13,17900.0],["2013-03-12",19.13,19.84,19.13,19.38,61700.0],["2013-03-13",19.35,19.38,19.0,19.17,23000.0],["2013-03-14",19.22,19.22,19.02,19.13,10700.0],["2013-03-15",19.17,19.17,18.5,18.95,55900.0],["2013-03-18",18.85,18.85,18.49,18.62,24100.0],["2013-03-19",18.72,18.75,18.08,18.37,24800.0],["2013-03-20",18.51,18.82,18.48,18.68,44700.0],["2013-03-21",18.53,18.59,18.12,18.45,33100.0],["2013-03-22",18.56,18.56,18.22,18.35,14900.0],["2013-03-25",18.45,18.88,18.4,18.77,110800.0],["2013-03-26",18.89,18.9,18.62,18.87,139800.0],["2013-03-27",18.72,18.73,18.25,18.59,95700.0],["2013-03-28",18.65,18.75,18.3,18.47,52300.0],["2013-04-01",18.49,18.51,17.56,17.71,65500.0],["2013-04-02",17.74,17.75,17.38,17.61,61800.0],["2013-04-03",17.57,17.57,17.07,17.17,128800.0],["2013-04-04",17.23,17.35,17.01,17.29,72500.0],["2013-04-05",17.03,17.28,17.03,17.13,34700.0],["2013-04-08",17.22,17.89,17.19,17.88,49000.0],["2013-04-09",17.96,18.31,17.73,17.93,42100.0],["2013-04-10",17.93,18.5,17.76,18.48,22900.0],["2013-04-11",18.41,18.5,17.94,18.1,11400.0],["2013-04-12",18.09,18.09,17.68,18.04,16900.0],["2013-04-15",18.01,18.11,17.65,18.06,267000.0],["2013-04-16",18.14,18.51,17.69,18.0,53700.0],["2013-04-17",17.94,18.22,17.54,17.74,78000.0],["2013-04-18",17.73,17.98,17.55,17.76,37800.0],["2013-04-19",17.69,17.72,17.48,17.69,16500.0],["2013-04-22",17.74,17.74,17.22,17.5,30800.0],["2013-04-23",17.63,17.72,17.47,17.72,29800.0],["2013-04-24",17.9,18.29,17.7,18.11,129000.0],["2013-04-25",18.18,18.36,18.11,18.28,29400.0],["2013-04-26",18.31,18.53,18.14,18.4,92400.0],["2013-04-29",18.6,18.6,18.25,18.44,95700.0],["2013-04-30",18.52,18.58,18.11,18.39,38000.0],["2013-05-01",18.36,18.36,17.71,17.71,151100.0],["2013-05-02",17.93,18.15,17.7,17.78,55800.0],["2013-05-03",18.0,19.83,18.0,19.73,66000.0],["2013-05-06",19.91,20.33,19.73,20.1,73500.0],["2013-05-07",20.17,20.39,19.86,20.16,72200.0],["2013-05-08",20.17,20.28,19.99,20.1,78700.0],["2013-05-09",20.02,20.13,19.92,19.96,87600.0],["2013-05-10",20.04,20.05,19.89,20.0,29100.0],["2013-05-13",20.01,20.08,19.8,19.91,47800.0],["2013-05-14",19.92,20.5,19.9,20.4,70200.0],["2013-05-15",20.28,20.64,20.23,20.55,93800.0],["2013-05-16",20.6,21.07,20.33,20.88,114400.0],["2013-05-17",20.97,21.08,20.76,20.91,66100.0],["2013-05-20",20.94,20.94,20.16,20.36,85700.0],["2013-05-21",20.3,20.34,19.96,19.99,116000.0],["2013-05-22",20.0,20.2,19.7,19.92,127500.0],["2013-05-23",19.73,19.93,19.57,19.78,45000.0],["2013-05-24",19.75,19.94,19.25,19.77,39700.0],["2013-05-28",20.03,20.18,19.51,19.76,84700.0],["2013-05-29",19.68,19.75,19.27,19.4,53600.0],["2013-05-30",19.36,19.63,19.16,19.49,24600.0],["2013-05-31",19.35,19.39,18.53,18.88,53600.0],["2013-06-03",18.98,20.0,18.89,19.53,116600.0],["2013-06-04",19.66,19.81,18.88,19.01,23300.0],["2013-06-05",19.13,19.44,18.41,18.43,39000.0],["2013-06-06",18.47,18.89,18.05,18.28,33200.0],["2013-06-07",18.43,19.12,18.26,18.8,67000.0],["2013-06-10",18.85,19.12,18.75,18.94,43700.0],["2013-06-11",18.94,18.94,18.29,18.32,23500.0],["2013-06-12",18.37,18.45,17.92,17.92,37600.0],["2013-06-13",17.98,18.16,17.39,17.45,88500.0],["2013-06-14",17.59,18.01,17.2,17.5,43400.0],["2013-06-17",17.68,17.94,17.68,17.68,92100.0],["2013-06-18",17.79,17.91,17.79,17.88,46600.0],["2013-06-19",17.89,17.97,17.66,17.67,61400.0],["2013-06-20",17.52,17.64,17.12,17.21,52800.0],["2013-06-21",17.27,17.39,16.92,16.96,62000.0],["2013-06-24",16.81,17.23,16.29,16.86,37200.0],["2013-06-25",17.0,17.15,16.61,16.98,48100.0],["2013-06-26",16.99,17.4,16.92,17.11,28100.0],["2013-06-27",17.25,17.43,17.1,17.25,60700.0],["2013-06-28",17.25,17.35,16.9,17.2,361600.0],["2013-07-01",17.26,17.88,17.0,17.8,59500.0],["2013-07-02",17.77,18.36,17.71,17.94,50700.0],["2013-07-03",17.82,18.15,17.82,18.03,16600.0],["2013-07-05",18.32,18.35,18.01,18.2,22800.0],["2013-07-08",18.33,18.72,18.33,18.47,64000.0],["2013-07-09",18.61,19.0,18.44,18.68,50600.0],["2013-07-10",18.62,19.0,18.62,18.9,55600.0],["2013-07-11",19.12,19.2,18.84,19.16,94500.0],["2013-07-12",19.15,19.86,18.96,19.39,82100.0],["2013-07-15",19.39,19.99,19.39,19.75,70200.0],["2013-07-16",19.71,20.14,19.64,20.1,69000.0],["2013-07-17",20.29,20.44,19.78,20.12,48500.0],["2013-07-18",20.22,20.33,20.05,20.21,45600.0],["2013-07-19",20.17,20.32,20.09,20.27,42500.0],["2013-07-22",20.16,20.32,19.95,20.05,128700.0],["2013-07-23",20.02,20.07,19.97,20.0,99000.0],["2013-07-24",20.15,20.3,19.93,20.16,75900.0],["2013-07-25",20.18,20.25,19.99,20.23,47600.0],["2013-07-26",20.02,20.52,20.0,20.15,32000.0],["2013-07-29",20.14,20.28,19.98,20.01,26800.0],["2013-07-30",20.18,20.45,19.75,20.03,67900.0],["2013-07-31",20.16,20.36,19.95,20.05,77300.0],["2013-08-01",20.32,21.11,19.85,20.66,172700.0],["2013-08-02",20.7,23.09,20.7,22.11,316200.0],["2013-08-05",22.14,22.32,21.83,22.14,129000.0],["2013-08-06",22.1,22.76,21.81,22.27,79500.0],["2013-08-07",22.13,22.31,21.95,22.13,68900.0],["2013-08-08",22.39,22.8,22.12,22.27,73800.0],["2013-08-09",22.11,22.69,22.0,22.4,55000.0],["2013-08-12",22.37,22.64,22.1,22.32,42200.0],["2013-08-13",22.33,22.55,22.15,22.33,35700.0],["2013-08-14",22.32,22.41,22.17,22.27,23900.0],["2013-08-15",21.96,22.38,21.85,22.12,57000.0],["2013-08-16",22.1,22.43,22.1,22.22,52800.0],["2013-08-19",22.27,22.6,22.15,22.15,47200.0],["2013-08-20",22.21,22.61,22.18,22.41,46200.0],["2013-08-21",22.39,22.85,22.36,22.49,48500.0],["2013-08-22",22.72,22.93,22.06,22.68,45500.0],["2013-08-23",22.75,23.44,22.62,22.84,65200.0],["2013-08-26",22.83,23.47,22.59,23.23,113700.0],["2013-08-27",22.96,23.12,22.35,22.82,32000.0],["2013-08-28",22.76,23.64,22.47,23.23,82600.0],["2013-08-29",23.25,23.6,22.68,23.41,62900.0],["2013-08-30",23.39,23.65,22.92,23.09,65900.0],["2013-09-03",23.47,23.6,22.93,23.01,45100.0],["2013-09-04",22.95,23.0,22.0,22.35,111200.0],["2013-09-05",22.46,22.88,22.19,22.38,59000.0],["2013-09-06",22.55,22.57,21.87,22.1,73300.0],["2013-09-09",22.2,22.32,22.09,22.24,38000.0],["2013-09-10",22.3,22.3,22.1,22.26,34000.0],["2013-09-11",22.2,23.05,22.08,22.91,92600.0],["2013-09-12",23.14,23.28,22.41,22.6,42200.0],["2013-09-13",22.72,22.81,22.5,22.61,25800.0],["2013-09-16",22.89,23.06,22.55,22.66,23900.0],["2013-09-17",22.5,22.5,21.75,22.33,154100.0],["2013-09-18",22.33,22.33,21.7,22.1,84700.0],["2013-09-19",22.19,22.19,20.95,21.57,151800.0],["2013-09-20",21.75,22.08,21.0,21.8,1734400.0],["2013-09-23",21.76,24.1,21.61,23.73,329200.0],["2013-09-24",23.72,24.09,23.16,23.42,309800.0],["2013-09-25",23.38,23.86,23.18,23.56,249800.0],["2013-09-26",23.49,23.84,23.23,23.59,264600.0],["2013-09-27",23.4,23.61,22.89,23.14,303300.0],["2013-09-30",22.91,23.12,22.74,23.1,434400.0],["2013-10-01",23.15,23.5,22.76,23.2,365500.0],["2013-10-02",22.97,23.25,22.82,23.01,135700.0],["2013-10-03",23.03,23.22,22.3,22.39,125800.0],["2013-10-04",22.33,23.36,22.32,23.18,101400.0],["2013-10-07",23.03,23.03,22.4,22.66,63300.0],["2013-10-08",22.97,23.22,22.62,22.71,109400.0],["2013-10-09",22.73,22.82,22.13,22.28,200700.0],["2013-10-10",22.56,24.09,22.36,23.92,274800.0],["2013-10-11",23.77,24.4,23.33,24.16,88700.0],["2013-10-14",23.96,24.28,23.74,24.13,60400.0],["2013-10-15",24.05,24.19,23.91,24.14,57000.0],["2013-10-16",24.34,25.2,24.1,24.3,63300.0],["2013-10-17",24.27,24.44,24.01,24.24,67000.0],["2013-10-18",24.49,25.49,24.03,24.63,115200.0],["2013-10-21",24.75,25.18,24.74,25.04,117900.0],["2013-10-22",25.05,25.44,24.39,24.77,62200.0],["2013-10-23",24.55,24.71,24.23,24.37,97800.0],["2013-10-24",24.4,24.92,24.18,24.69,72700.0],["2013-10-25",24.79,25.09,23.41,24.59,70900.0],["2013-10-28",24.64,25.17,24.38,24.64,86000.0],["2013-10-29",24.7,24.9,23.56,24.4,158700.0],["2013-10-30",24.34,25.17,24.17,24.56,105900.0],["2013-10-31",24.5,24.5,23.76,23.96,81700.0],["2013-11-01",23.98,24.75,22.9,23.2,215100.0],["2013-11-04",23.22,24.38,23.13,24.04,147700.0],["2013-11-05",23.85,24.29,23.56,24.15,111600.0],["2013-11-06",24.23,24.54,24.0,24.07,83400.0],["2013-11-07",24.18,24.48,23.94,24.01,83300.0],["2013-11-08",23.99,24.35,23.98,24.32,86300.0],["2013-11-11",24.08,24.47,24.0,24.21,86200.0],["2013-11-12",24.14,24.25,24.0,24.14,105100.0],["2013-11-13",24.0,24.6,24.0,24.46,57900.0],["2013-11-14",24.43,24.63,24.08,24.29,69200.0],["2013-11-15",24.25,24.4,24.01,24.21,180900.0],["2013-11-18",24.13,24.46,24.04,24.11,99200.0],["2013-11-19",24.05,24.21,23.88,24.04,118400.0],["2013-11-20",24.14,24.4,23.7,24.23,105300.0],["2013-11-21",24.35,24.67,24.1,24.42,64900.0],["2013-11-22",24.39,24.76,24.27,24.65,41600.0],["2013-11-25",24.66,24.79,23.9,24.0,78800.0],["2013-11-26",23.99,24.49,23.95,24.43,86700.0],["2013-11-27",24.41,25.11,24.17,25.04,44000.0],["2013-11-29",25.21,25.82,25.03,25.66,30300.0],["2013-12-02",25.72,26.25,24.23,24.61,163100.0],["2013-12-03",24.5,25.67,24.5,25.29,406200.0],["2013-12-04",25.11,26.0,25.11,25.77,85000.0],["2013-12-05",25.7,26.03,25.58,25.92,72100.0],["2013-12-06",26.15,26.28,25.38,25.55,79500.0],["2013-12-09",25.71,26.3,25.67,25.95,139100.0],["2013-12-10",25.82,25.96,25.12,25.24,92300.0],["2013-12-11",25.37,25.4,24.56,25.17,96400.0],["2013-12-12",25.3,25.62,24.98,25.26,146400.0],["2013-12-13",25.35,26.14,25.06,26.0,107900.0],["2013-12-16",26.03,26.75,26.0,26.42,100800.0],["2013-12-17",26.34,26.48,25.48,25.99,62400.0],["2013-12-18",26.1,26.39,25.64,26.18,86600.0],["2013-12-19",26.08,27.0,25.84,26.41,92700.0],["2013-12-20",26.5,27.91,25.82,27.87,206700.0],["2013-12-23",27.94,29.08,27.85,29.04,131700.0],["2013-12-24",28.98,29.32,27.75,28.45,72500.0],["2013-12-26",28.64,28.86,28.25,28.56,103400.0],["2013-12-27",28.68,29.14,28.36,29.14,66900.0],["2013-12-30",29.35,29.35,28.19,28.82,79000.0],["2013-12-31",28.89,29.63,28.7,29.16,83800.0],["2014-01-02",29.13,29.9,28.81,29.48,113100.0],["2014-01-03",29.49,29.73,28.85,29.24,60600.0],["2014-01-06",29.43,29.99,28.56,28.68,151600.0],["2014-01-07",28.71,29.68,28.54,28.87,129800.0],["2014-01-08",28.76,28.94,27.43,28.13,135400.0],["2014-01-09",28.16,28.58,27.55,27.78,140800.0],["2014-01-10",27.83,27.95,26.79,27.81,74800.0],["2014-01-13",27.79,28.02,27.09,27.41,130700.0],["2014-01-14",27.61,27.95,27.22,27.72,90500.0],["2014-01-15",27.84,28.93,27.59,28.4,111800.0],["2014-01-16",28.26,29.33,28.26,28.86,109800.0],["2014-01-17",28.85,28.98,27.91,28.06,65600.0],["2014-01-21",28.15,28.76,27.66,28.06,73600.0],["2014-01-22",28.17,28.71,27.95,28.25,77700.0],["2014-01-23",28.23,28.25,27.49,27.89,54200.0],["2014-01-24",27.69,27.84,27.11,27.33,91600.0],["2014-01-27",27.35,27.75,26.99,27.31,140100.0],["2014-01-28",22.72,25.94,21.26,23.5,2225600.0],["2014-01-29",22.79,24.25,22.51,24.14,640400.0],["2014-01-30",24.24,24.84,23.19,24.0,785500.0],["2014-01-31",22.9,24.05,22.36,23.61,277100.0],["2014-02-03",23.52,23.95,22.84,23.0,348300.0],["2014-02-04",23.12,23.7,22.87,23.29,226300.0],["2014-02-05",23.25,23.25,22.38,22.65,211500.0],["2014-02-06",22.84,23.01,22.6,22.86,109100.0],["2014-02-07",22.88,23.17,22.62,22.94,106500.0],["2014-02-10",22.98,23.37,22.6,23.09,97900.0],["2014-02-11",23.03,23.44,22.9,23.01,110800.0],["2014-02-12",23.58,23.58,22.8,23.2,82400.0],["2014-02-13",23.05,23.24,22.79,23.22,113800.0],["2014-02-14",23.23,23.57,23.07,23.52,270500.0],["2014-02-18",23.6,24.07,23.41,23.66,298700.0],["2014-02-19",23.53,23.79,23.21,23.24,170800.0],["2014-02-20",23.48,23.53,22.94,23.13,319400.0],["2014-02-21",23.27,23.42,22.6,22.65,453300.0],["2014-02-24",22.63,23.52,22.63,23.14,393000.0],["2014-02-25",23.15,23.15,22.17,22.59,212500.0],["2014-02-26",22.64,23.25,22.35,23.01,234300.0],["2014-02-27",23.0,23.35,22.9,23.22,69800.0],["2014-02-28",23.3,23.47,23.0,23.25,107000.0],["2014-03-03",23.15,23.39,23.03,23.08,128000.0],["2014-03-04",23.27,24.19,23.27,23.75,146100.0],["2014-03-05",22.3,23.2,21.37,22.58,646200.0],["2014-03-06",22.54,23.07,21.97,23.03,280300.0],["2014-03-07",23.19,23.84,22.87,22.98,179300.0],["2014-03-10",22.89,23.24,22.61,23.0,75200.0],["2014-03-11",23.0,23.37,22.24,22.46,153800.0],["2014-03-12",22.39,22.55,22.08,22.28,64100.0],["2014-03-13",22.38,22.38,21.18,21.43,194400.0],["2014-03-14",21.35,21.5,20.5,21.08,163800.0],["2014-03-17",21.14,21.41,20.65,20.75,121500.0],["2014-03-18",20.68,21.0,20.26,20.83,311400.0],["2014-03-19",20.85,20.85,20.03,20.34,195000.0],["2014-03-20",20.51,20.64,20.22,20.28,48000.0],["2014-03-21",20.55,20.67,19.83,20.13,136600.0],["2014-03-24",20.11,20.51,19.78,20.3,147700.0],["2014-03-25",20.45,20.81,20.33,20.59,112800.0],["2014-03-26",20.68,20.9,20.56,20.66,170100.0],["2014-03-27",20.72,20.86,20.37,20.72,97500.0],["2014-03-28",20.72,21.1,20.54,20.96,104100.0],["2014-03-31",21.12,21.66,20.89,21.4,117800.0],["2014-04-01",21.36,21.65,21.07,21.19,299000.0],["2014-04-02",21.18,21.52,21.15,21.31,85200.0],["2014-04-03",21.36,21.44,21.05,21.22,80400.0],["2014-04-04",21.33,21.52,20.54,20.63,83800.0],["2014-04-07",20.55,20.76,20.37,20.57,94300.0],["2014-04-08",20.58,20.81,20.38,20.69,101800.0],["2014-04-09",20.76,21.0,20.46,20.79,57600.0],["2014-04-10",20.75,21.1,20.08,20.12,75800.0],["2014-04-11",19.99,20.22,19.68,19.86,75500.0],["2014-04-14",20.05,20.39,19.78,20.29,94400.0],["2014-04-15",20.31,20.87,20.04,20.62,95200.0],["2014-04-16",20.71,20.91,20.27,20.59,88700.0],["2014-04-17",20.47,20.9,20.35,20.65,52400.0],["2014-04-21",20.66,21.01,20.41,20.96,44800.0],["2014-04-22",20.97,21.05,20.37,20.82,151100.0],["2014-04-23",20.87,21.17,20.72,20.76,201400.0],["2014-04-24",20.94,20.94,20.32,20.46,40500.0],["2014-04-25",20.44,20.54,19.53,19.75,88400.0],["2014-04-28",19.87,20.4,19.36,19.82,154100.0],["2014-04-29",19.86,20.26,19.86,20.06,62300.0],["2014-04-30",20.05,20.19,18.9,20.09,88600.0],["2014-05-01",19.98,20.2,19.42,19.47,186700.0],["2014-05-02",18.85,19.77,18.29,18.84,241200.0],["2014-05-05",18.76,18.85,18.36,18.75,85500.0],["2014-05-06",18.63,19.53,18.3,19.17,144200.0],["2014-05-07",19.12,19.22,18.54,19.17,99000.0],["2014-05-08",19.11,19.32,18.51,18.64,105600.0],["2014-05-09",18.47,18.7,17.99,18.08,365300.0],["2014-05-12",18.12,18.84,18.12,18.54,197500.0],["2014-05-13",18.57,18.79,18.37,18.38,158100.0],["2014-05-14",18.31,18.57,17.78,17.86,90200.0],["2014-05-15",17.71,18.14,17.44,17.79,98700.0],["2014-05-16",17.75,17.97,17.41,17.94,123300.0],["2014-05-19",17.94,18.31,17.84,17.98,101300.0],["2014-05-20",17.9,17.93,17.24,17.69,93600.0],["2014-05-21",17.7,18.13,17.69,17.91,120500.0],["2014-05-22",17.99,18.49,17.84,18.15,102900.0],["2014-05-23",18.16,18.46,18.12,18.2,106100.0],["2014-05-27",18.31,18.36,17.99,18.1,504400.0],["2014-05-28",18.14,18.23,17.79,18.13,193600.0],["2014-05-29",18.25,18.49,18.15,18.42,102700.0],["2014-05-30",18.47,18.56,18.28,18.48,89700.0],["2014-06-02",18.68,18.68,18.19,18.33,136100.0],["2014-06-03",18.34,18.53,18.19,18.39,143500.0],["2014-06-04",18.31,18.32,18.0,18.16,80900.0],["2014-06-05",18.17,18.74,17.82,18.56,83800.0],["2014-06-06",18.58,19.06,18.58,18.95,86700.0],["2014-06-09",18.95,19.69,18.93,19.52,76800.0],["2014-06-10",19.61,19.74,19.3,19.42,62900.0],["2014-06-11",19.32,19.4,19.08,19.17,42400.0],["2014-06-12",19.22,19.79,19.05,19.57,93400.0],["2014-06-13",19.62,19.66,19.24,19.5,190900.0],["2014-06-16",19.49,19.61,19.36,19.51,138300.0],["2014-06-17",19.51,19.59,19.4,19.49,242800.0],["2014-06-18",19.57,19.74,19.34,19.69,164500.0],["2014-06-19",19.73,20.13,19.64,19.82,111200.0],["2014-06-20",19.98,20.19,19.75,19.84,255700.0],["2014-06-23",19.83,20.0,19.64,19.8,55300.0],["2014-06-24",19.79,20.13,19.73,19.78,87800.0],["2014-06-25",19.69,20.04,19.62,19.97,70400.0],["2014-06-26",19.96,20.04,19.65,19.79,62800.0],["2014-06-27",19.66,20.03,19.55,19.95,236000.0],["2014-06-30",19.94,19.94,19.6,19.77,76100.0],["2014-07-01",19.8,20.04,19.54,19.73,317500.0],["2014-07-02",19.7,19.92,19.55,19.73,73900.0],["2014-07-03",19.77,19.93,19.54,19.7,71600.0],["2014-07-07",19.42,19.42,18.96,19.11,108700.0],["2014-07-08",19.03,19.03,18.46,18.59,143900.0],["2014-07-09",18.66,18.7,18.36,18.51,75200.0],["2014-07-10",18.16,18.27,17.76,18.2,83300.0],["2014-07-11",18.14,18.4,17.99,18.31,41600.0],["2014-07-14",18.47,18.62,18.29,18.52,65700.0],["2014-07-15",18.5,18.66,18.31,18.4,62900.0],["2014-07-16",18.5,18.61,18.04,18.11,57500.0],["2014-07-17",18.0,18.27,17.93,18.17,95900.0],["2014-07-18",18.13,18.66,17.93,18.38,183000.0],["2014-07-21",18.3,18.51,18.16,18.24,45100.0],["2014-07-22",18.34,18.7,18.25,18.39,102500.0],["2014-07-23",18.43,18.43,18.06,18.2,40100.0],["2014-07-24",18.27,18.4,17.85,17.98,184200.0],["2014-07-25",17.83,17.86,17.58,17.63,131800.0],["2014-07-28",17.66,17.75,17.22,17.27,154900.0],["2014-07-29",17.33,17.57,17.0,17.16,110000.0],["2014-07-30",17.33,17.89,17.06,17.53,200200.0],["2014-07-31",17.3,17.68,16.87,17.57,165200.0],["2014-08-01",17.36,17.64,16.9,17.5,228800.0],["2014-08-04",17.52,17.56,17.0,17.08,161300.0],["2014-08-05",17.03,17.22,16.85,16.99,228100.0],["2014-08-06",16.92,17.16,16.8,16.87,210000.0],["2014-08-07",16.95,17.0,16.78,16.84,152700.0],["2014-08-08",16.85,16.94,16.54,16.74,151600.0],["2014-08-11",16.81,17.17,16.55,16.88,178100.0],["2014-08-12",16.82,16.99,16.8,16.9,369600.0],["2014-08-13",16.92,17.08,16.8,16.85,168300.0],["2014-08-14",16.85,17.53,16.78,17.45,117900.0],["2014-08-15",17.6,17.79,17.11,17.33,120300.0],["2014-08-18",17.44,17.96,17.44,17.84,103400.0],["2014-08-19",17.85,17.95,17.63,17.68,79700.0],["2014-08-20",17.62,17.65,17.24,17.3,52700.0],["2014-08-21",17.45,17.65,17.03,17.48,98200.0],["2014-08-22",17.46,17.88,17.35,17.58,85400.0],["2014-08-25",17.62,18.09,17.62,17.99,66200.0],["2014-08-26",17.95,18.41,17.95,18.17,71400.0],["2014-08-27",18.25,18.44,18.16,18.19,51900.0],["2014-08-28",18.33,18.38,18.03,18.11,102800.0],["2014-08-29",18.15,19.06,18.0,18.89,164000.0],["2014-09-02",18.93,19.12,18.72,18.86,60900.0],["2014-09-03",18.93,18.97,18.53,18.76,78000.0],["2014-09-04",18.75,19.14,18.42,18.54,84100.0],["2014-09-05",18.44,18.67,18.42,18.51,98200.0],["2014-09-08",18.44,18.75,18.36,18.58,36400.0],["2014-09-09",18.62,18.62,17.79,17.89,98900.0],["2014-09-10",18.0,18.37,17.92,18.34,75600.0],["2014-09-11",18.19,18.31,18.01,18.17,35800.0],["2014-09-12",18.2,18.38,17.41,17.47,93000.0],["2014-09-15",17.4,17.55,17.13,17.38,79900.0],["2014-09-16",17.3,17.55,17.15,17.36,89600.0],["2014-09-17",17.41,17.8,17.23,17.5,167600.0],["2014-09-18",17.51,17.58,17.17,17.3,75400.0],["2014-09-19",17.34,17.68,17.11,17.4,164600.0],["2014-09-22",17.32,17.32,16.74,16.78,207300.0],["2014-09-23",16.78,16.93,16.57,16.61,96800.0],["2014-09-24",16.61,16.84,16.54,16.66,75200.0],["2014-09-25",16.6,16.76,16.13,16.26,92400.0],["2014-09-26",16.28,16.43,16.09,16.32,51700.0],["2014-09-29",16.1,16.7,16.1,16.53,113600.0],["2014-09-30",16.49,16.68,16.24,16.26,101900.0],["2014-10-01",16.3,16.3,15.58,15.75,200000.0],["2014-10-02",15.72,16.41,15.7,16.29,83900.0],["2014-10-03",16.44,16.84,16.31,16.46,66500.0],["2014-10-06",16.47,16.65,16.26,16.5,78300.0],["2014-10-07",16.42,16.47,16.04,16.15,70100.0],["2014-10-08",16.13,16.68,15.99,16.66,67100.0],["2014-10-09",16.68,16.81,16.04,16.34,124200.0],["2014-10-10",16.24,16.68,15.99,16.21,86500.0],["2014-10-13",16.12,16.61,15.88,16.18,67700.0],["2014-10-14",16.35,16.96,16.16,16.91,78100.0],["2014-10-15",16.69,17.45,16.6,17.43,88200.0],["2014-10-16",17.16,17.82,17.11,17.3,82000.0],["2014-10-17",17.55,17.87,17.16,17.6,111100.0],["2014-10-20",17.53,18.94,17.53,18.88,152800.0],["2014-10-21",18.95,18.95,18.06,18.32,87400.0],["2014-10-22",18.03,18.46,17.48,17.52,109700.0],["2014-10-23",17.76,17.76,16.91,16.96,146800.0],["2014-10-24",17.06,17.06,16.34,16.48,138200.0],["2014-10-27",16.38,16.57,16.0,16.5,93800.0],["2014-10-28",16.63,17.28,16.37,17.08,134300.0],["2014-10-29",17.16,17.28,16.64,17.05,88000.0],["2014-10-30",16.94,17.97,16.72,17.82,130000.0],["2014-10-31",18.26,18.42,17.71,17.87,170700.0],["2014-11-03",17.79,17.79,15.22,15.37,329900.0],["2014-11-04",15.39,15.93,15.28,15.52,126000.0],["2014-11-05",15.68,17.27,15.39,16.82,200400.0],["2014-11-06",16.41,16.83,14.8,15.49,249000.0],["2014-11-07",15.4,15.88,15.29,15.83,123000.0],["2014-11-10",15.8,16.16,15.71,15.81,82400.0],["2014-11-11",15.81,15.82,15.37,15.42,126100.0],["2014-11-12",15.38,15.91,15.33,15.77,60800.0],["2014-11-13",15.81,15.97,15.52,15.83,83400.0],["2014-11-14",15.79,15.92,15.68,15.75,53100.0],["2014-11-17",15.82,15.93,15.55,15.68,75900.0],["2014-11-18",15.83,15.98,15.73,15.86,75100.0],["2014-11-19",15.89,15.89,15.45,15.58,118700.0],["2014-11-20",15.48,16.41,15.48,16.33,142300.0],["2014-11-21",16.52,17.14,16.48,17.07,192200.0],["2014-11-24",17.07,17.36,16.46,16.86,86700.0],["2014-11-25",16.82,17.04,16.55,16.95,96000.0],["2014-11-26",17.16,17.39,16.8,17.16,165200.0],["2014-11-28",17.13,17.29,17.08,17.22,50000.0],["2014-12-01",17.05,17.34,17.05,17.28,156800.0],["2014-12-02",17.31,18.01,17.2,17.97,196500.0],["2014-12-03",18.07,18.34,17.49,17.68,256400.0],["2014-12-04",17.63,17.92,17.5,17.67,102000.0],["2014-12-05",17.7,17.89,17.45,17.6,98400.0],["2014-12-08",17.52,17.75,17.14,17.51,120800.0],["2014-12-09",17.42,18.17,17.18,18.06,129200.0],["2014-12-10",17.99,18.05,17.48,17.71,96500.0],["2014-12-11",17.84,19.09,17.82,18.88,307300.0],["2014-12-12",18.64,18.9,18.33,18.34,74700.0],["2014-12-15",18.41,19.45,18.19,18.9,139800.0],["2014-12-16",18.84,19.2,18.82,18.83,124100.0],["2014-12-17",18.81,19.97,18.81,19.82,108800.0],["2014-12-18",20.13,20.64,19.59,20.15,141700.0],["2014-12-19",20.11,20.44,19.85,20.11,174000.0],["2014-12-22",19.92,20.12,19.74,20.09,58400.0],["2014-12-23",20.2,21.55,20.17,21.37,315200.0],["2014-12-24",21.37,21.78,21.26,21.61,62400.0],["2014-12-26",21.74,22.44,21.18,22.03,138600.0],["2014-12-29",21.7,23.12,21.58,23.02,193900.0],["2014-12-30",23.02,23.27,22.33,22.9,106900.0],["2014-12-31",23.02,24.09,22.03,23.04,148300.0],["2015-01-02",23.15,23.24,21.33,22.84,91800.0],["2015-01-05",22.62,23.63,22.58,22.81,119500.0],["2015-01-06",22.81,22.9,21.52,21.78,95400.0],["2015-01-07",22.0,22.06,21.15,21.41,103500.0],["2015-01-08",21.5,21.77,21.3,21.36,72200.0],["2015-01-09",21.3,21.55,20.97,21.53,108800.0],["2015-01-12",21.46,21.52,20.87,21.4,123700.0],["2015-01-13",21.71,22.58,21.48,22.11,142900.0],["2015-01-14",21.97,22.2,21.45,21.92,104600.0],["2015-01-15",22.08,22.11,20.56,20.93,105900.0],["2015-01-16",20.85,21.73,20.42,21.62,88900.0],["2015-01-20",21.65,22.71,21.28,22.54,137300.0],["2015-01-21",22.44,22.82,22.14,22.8,148300.0],["2015-01-22",22.9,23.2,22.67,22.71,151000.0],["2015-01-23",22.7,22.84,22.03,22.05,71100.0],["2015-01-26",22.09,22.39,21.77,21.82,78600.0],["2015-01-27",21.63,22.46,21.51,21.87,106000.0],["2015-01-28",22.05,22.18,21.32,21.65,76700.0],["2015-01-29",21.71,22.41,21.54,22.41,56600.0],["2015-01-30",22.19,22.48,21.31,21.39,111400.0],["2015-02-02",21.24,22.06,20.65,22.01,66900.0],["2015-02-03",22.08,22.46,21.84,22.4,51900.0],["2015-02-04",22.24,22.6,22.05,22.3,118900.0],["2015-02-05",22.38,22.51,22.06,22.25,57300.0],["2015-02-06",22.31,23.02,22.2,22.4,69600.0],["2015-02-09",22.29,22.93,22.18,22.47,50200.0],["2015-02-10",22.58,22.8,21.82,22.48,54400.0],["2015-02-11",22.39,22.53,21.86,22.1,57700.0],["2015-02-12",21.96,22.76,21.96,22.49,64600.0],["2015-02-13",22.56,22.8,22.28,22.76,56100.0],["2015-02-17",22.71,22.8,22.55,22.8,72200.0],["2015-02-18",22.69,23.87,22.69,23.6,87700.0],["2015-02-19",23.48,23.6,23.06,23.25,44100.0],["2015-02-20",23.3,23.51,22.95,23.39,57200.0],["2015-02-23",23.24,23.36,22.91,23.11,53900.0],["2015-02-24",23.06,23.56,23.02,23.26,62000.0],["2015-02-25",23.17,23.17,21.63,21.92,124300.0],["2015-02-26",21.9,22.08,21.36,21.47,65100.0],["2015-02-27",21.33,21.5,20.18,20.26,111000.0],["2015-03-02",20.26,20.3,19.57,19.93,167000.0],["2015-03-03",19.9,21.0,19.9,20.68,126800.0],["2015-03-04",20.51,20.99,20.43,20.73,61600.0],["2015-03-05",20.88,20.94,20.35,20.72,176300.0],["2015-03-06",20.66,21.13,20.66,20.91,172000.0],["2015-03-09",20.91,22.25,20.75,22.13,124100.0],["2015-03-10",21.99,22.54,21.65,22.46,86900.0],["2015-03-11",22.42,22.7,22.09,22.21,64900.0],["2015-03-12",22.44,22.72,21.64,21.84,80000.0],["2015-03-13",21.75,21.99,21.37,21.85,69200.0],["2015-03-16",22.0,22.09,21.33,21.6,96300.0],["2015-03-17",21.48,22.15,21.27,21.94,54100.0],["2015-03-18",21.81,21.91,21.38,21.5,57400.0],["2015-03-19",21.54,22.27,21.52,22.23,48900.0],["2015-03-20",22.26,23.38,22.25,23.33,125800.0],["2015-03-23",23.34,23.68,22.75,22.76,124300.0],["2015-03-24",22.83,22.83,22.21,22.26,67200.0],["2015-03-25",22.33,22.37,21.43,21.56,68700.0],["2015-03-26",21.58,21.78,21.27,21.35,63500.0],["2015-03-27",21.3,21.89,21.21,21.43,110900.0],["2015-03-30",21.44,22.51,21.21,22.31,70300.0],["2015-03-31",22.22,22.54,21.96,22.43,57100.0],["2015-04-01",22.28,22.6,21.9,22.16,67400.0],["2015-04-02",22.17,22.78,22.17,22.55,102300.0],["2015-04-06",22.48,22.79,21.93,22.17,76500.0],["2015-04-07",22.07,22.84,22.06,22.43,166200.0],["2015-04-08",22.43,22.7,22.1,22.36,75600.0],["2015-04-09",22.27,22.75,21.37,21.5,85500.0],["2015-04-10",21.66,21.92,21.32,21.57,55600.0],["2015-04-13",21.65,21.76,21.52,21.66,70900.0],["2015-04-14",21.62,22.16,21.34,21.59,63600.0],["2015-04-15",21.58,21.97,21.19,21.4,71400.0],["2015-04-16",21.28,21.28,21.09,21.11,36200.0],["2015-04-17",20.96,21.22,20.3,20.39,67000.0],["2015-04-20",20.5,20.63,20.37,20.44,35200.0],["2015-04-21",20.58,20.58,20.26,20.42,34700.0],["2015-04-22",20.49,20.53,20.29,20.36,52200.0],["2015-04-23",20.28,20.49,20.08,20.4,117800.0],["2015-04-24",20.42,20.75,19.92,20.0,93200.0],["2015-04-27",19.95,19.95,18.8,19.4,127700.0],["2015-04-28",19.26,19.58,19.09,19.47,138700.0],["2015-04-29",19.35,19.35,18.87,18.98,57300.0],["2015-04-30",18.88,19.0,18.07,18.21,63300.0],["2015-05-01",18.22,19.05,18.22,19.04,216900.0],["2015-05-04",19.04,19.42,19.04,19.12,69700.0],["2015-05-05",19.0,19.09,18.7,19.0,149000.0],["2015-05-06",19.11,19.6,18.62,19.25,103000.0],["2015-05-07",18.69,20.32,18.36,19.99,109600.0],["2015-05-08",20.06,20.51,19.56,19.72,164000.0],["2015-05-11",19.82,20.1,19.65,19.68,126900.0],["2015-05-12",18.9,20.06,18.71,19.38,202800.0],["2015-05-13",19.31,19.56,19.15,19.17,100200.0],["2015-05-14",19.28,19.63,19.18,19.58,48400.0],["2015-05-15",19.57,20.09,19.45,19.99,85900.0],["2015-05-18",20.0,20.34,19.78,20.05,120700.0],["2015-05-19",20.0,20.12,19.93,20.05,154800.0],["2015-05-20",20.13,20.14,19.44,19.45,101100.0],["2015-05-21",19.45,19.6,19.15,19.37,47400.0],["2015-05-22",19.26,19.5,19.11,19.15,37100.0],["2015-05-26",19.09,19.28,18.62,18.7,91400.0],["2015-05-27",18.65,18.97,18.4,18.77,51000.0],["2015-05-28",18.65,19.09,18.32,19.0,51000.0],["2015-05-29",18.92,19.16,18.51,18.75,73800.0],["2015-06-01",18.74,18.86,18.32,18.42,186500.0],["2015-06-02",18.29,18.56,18.17,18.34,48500.0],["2015-06-03",18.34,19.05,18.18,18.61,95700.0],["2015-06-04",18.5,18.78,18.21,18.58,76800.0],["2015-06-05",18.6,18.6,18.35,18.57,77300.0],["2015-06-08",18.57,18.83,18.49,18.71,38600.0],["2015-06-09",18.65,18.98,18.47,18.9,84300.0],["2015-06-10",19.05,19.43,18.68,18.9,98500.0],["2015-06-11",18.86,18.99,18.73,18.95,39900.0],["2015-06-12",18.96,19.41,18.69,19.33,54900.0],["2015-06-15",19.24,19.41,18.9,19.02,90200.0],["2015-06-16",18.94,19.36,18.79,19.16,69400.0],["2015-06-17",19.29,19.96,19.1,19.52,84700.0],["2015-06-18",19.53,19.94,19.43,19.82,76300.0],["2015-06-19",19.88,20.23,19.72,20.12,113100.0],["2015-06-22",20.2,20.89,20.2,20.88,164400.0],["2015-06-23",20.79,21.41,20.68,21.24,127500.0],["2015-06-24",21.36,21.65,20.81,20.86,96200.0],["2015-06-25",20.95,21.21,20.72,21.16,63200.0],["2015-06-26",21.27,21.81,21.12,21.47,265100.0],["2015-06-29",21.41,21.61,21.0,21.19,96100.0],["2015-06-30",21.37,21.57,21.11,21.24,86200.0],["2015-07-01",21.36,21.41,21.1,21.37,61500.0],["2015-07-02",21.33,21.49,20.63,20.98,68200.0],["2015-07-06",20.87,21.2,20.58,20.71,93100.0],["2015-07-07",20.77,20.77,20.09,20.5,90400.0],["2015-07-08",20.47,20.48,19.78,19.88,68200.0],["2015-07-09",20.17,20.23,19.21,19.4,114100.0],["2015-07-10",19.55,19.97,19.5,19.76,100200.0],["2015-07-13",19.93,20.53,19.84,20.22,55600.0],["2015-07-14",20.21,20.32,19.78,19.97,44200.0],["2015-07-15",20.01,20.1,19.65,19.98,53700.0],["2015-07-16",20.02,20.65,20.0,20.35,58200.0],["2015-07-17",20.43,20.43,19.97,20.23,48600.0],["2015-07-20",20.26,20.26,19.93,20.1,97300.0],["2015-07-21",20.2,20.51,19.9,19.97,45100.0],["2015-07-22",19.92,20.0,19.79,19.99,32800.0],["2015-07-23",20.02,20.02,18.79,18.95,67300.0],["2015-07-24",18.95,19.16,18.76,18.82,74800.0],["2015-07-27",18.77,19.27,18.48,19.0,123100.0],["2015-07-28",18.99,19.19,18.52,18.96,89300.0],["2015-07-29",18.98,19.46,18.71,19.08,58500.0],["2015-07-30",19.05,20.97,19.05,19.2,67600.0],["2015-07-31",19.3,19.86,16.95,17.2,207600.0],["2015-08-03",17.15,17.15,16.17,16.47,169600.0],["2015-08-04",16.41,16.77,16.09,16.16,116200.0],["2015-08-05",16.28,16.42,15.83,16.2,80400.0],["2015-08-06",16.32,16.39,16.06,16.34,112900.0],["2015-08-07",16.24,16.84,16.16,16.39,53900.0],["2015-08-10",16.51,16.65,16.35,16.46,61200.0],["2015-08-11",16.43,16.49,16.17,16.38,65700.0],["2015-08-12",16.35,16.71,16.22,16.62,59700.0],["2015-08-13",16.61,16.98,16.35,16.4,87000.0],["2015-08-14",16.39,16.94,16.01,16.84,82300.0],["2015-08-17",16.78,17.4,16.65,17.14,90500.0],["2015-08-18",17.15,17.54,16.61,16.9,73100.0],["2015-08-19",16.78,17.45,15.91,16.37,74300.0],["2015-08-20",16.17,16.44,16.08,16.14,103300.0],["2015-08-21",15.82,16.32,15.61,15.89,74800.0],["2015-08-24",15.28,15.64,15.28,15.33,146800.0],["2015-08-25",15.56,15.56,14.62,14.98,87900.0],["2015-08-26",15.23,15.41,14.77,15.18,99300.0],["2015-08-27",15.29,15.51,14.81,15.42,92400.0],["2015-08-28",15.32,15.77,15.11,15.73,72300.0],["2015-08-31",15.61,15.82,14.84,15.14,114000.0],["2015-09-01",14.88,15.09,14.76,14.98,105600.0],["2015-09-02",15.1,15.34,14.78,15.34,43400.0],["2015-09-03",15.36,15.92,15.27,15.71,60200.0],["2015-09-04",15.56,15.93,15.56,15.71,65100.0],["2015-09-08",16.0,16.35,15.86,16.12,82600.0],["2015-09-09",16.18,16.35,15.92,16.0,124100.0],["2015-09-10",15.94,16.23,15.86,16.14,59600.0],["2015-09-11",16.01,16.07,15.72,15.84,46800.0],["2015-09-14",15.91,16.05,15.16,15.23,38400.0],["2015-09-15",15.24,15.32,14.93,15.06,56700.0],["2015-09-16",15.04,15.45,15.0,15.37,96700.0],["2015-09-17",15.32,15.71,15.17,15.54,81400.0],["2015-09-18",15.24,15.9,15.22,15.74,129800.0],["2015-09-21",15.79,15.89,15.13,15.3,110300.0],["2015-09-22",15.12,15.25,14.65,14.75,98900.0],["2015-09-23",14.71,14.71,14.05,14.34,210900.0],["2015-09-24",14.27,14.27,13.57,13.85,143200.0],["2015-09-25",13.9,13.98,13.39,13.45,127000.0],["2015-09-28",13.35,13.94,13.35,13.82,111600.0],["2015-09-29",13.78,14.2,13.76,13.99,95200.0],["2015-09-30",14.16,14.38,14.08,14.16,87300.0],["2015-10-01",14.12,14.12,13.06,13.63,270200.0],["2015-10-02",13.36,13.69,13.29,13.68,133200.0],["2015-10-05",13.81,14.59,12.55,14.31,95700.0],["2015-10-06",14.31,14.47,14.2,14.25,88900.0],["2015-10-07",14.31,14.83,14.31,14.72,66800.0],["2015-10-08",14.7,14.92,14.46,14.71,221100.0],["2015-10-09",14.77,14.96,14.57,14.75,102600.0],["2015-10-12",14.75,14.82,14.28,14.42,129900.0],["2015-10-13",14.31,14.45,14.16,14.17,105500.0],["2015-10-14",14.18,14.4,13.89,13.98,308800.0],["2015-10-15",14.04,14.17,13.92,14.05,348200.0],["2015-10-16",14.06,14.55,13.81,14.53,331400.0],["2015-10-19",14.5,14.6,14.08,14.39,107600.0],["2015-10-20",14.38,14.87,14.2,14.85,107100.0],["2015-10-21",14.87,15.02,14.37,14.41,60900.0],["2015-10-22",14.54,14.68,14.36,14.48,159800.0],["2015-10-23",14.66,14.98,14.41,14.87,90900.0],["2015-10-26",14.83,14.96,14.69,14.77,103400.0],["2015-10-27",14.7,14.7,14.43,14.55,76400.0],["2015-10-28",14.55,15.46,14.48,15.35,133300.0],["2015-10-29",15.27,15.8,14.79,15.58,156400.0],["2015-10-30",15.61,15.61,14.56,15.15,374600.0],["2015-11-02",15.19,15.97,15.19,15.89,113300.0],["2015-11-03",15.85,15.87,14.78,15.51,137700.0],["2015-11-04",20.06,20.61,16.74,18.0,528700.0],["2015-11-05",18.0,18.6,17.79,18.0,495800.0],["2015-11-06",18.02,18.2,17.73,18.09,275900.0],["2015-11-09",18.0,18.56,17.98,18.28,568000.0],["2015-11-10",18.35,19.88,18.27,19.46,692300.0],["2015-11-11",19.45,19.93,19.16,19.63,175600.0],["2015-11-12",19.62,19.85,19.12,19.47,179600.0],["2015-11-13",19.34,19.69,19.0,19.52,206400.0],["2015-11-16",19.4,19.81,19.02,19.74,212100.0],["2015-11-17",19.81,19.81,19.3,19.55,113600.0],["2015-11-18",19.74,19.92,19.48,19.8,134400.0],["2015-11-19",19.86,19.99,19.37,19.44,92500.0],["2015-11-20",19.54,19.81,19.1,19.16,145100.0],["2015-11-23",19.22,19.41,18.86,19.1,216700.0],["2015-11-24",18.97,19.47,18.97,19.28,249600.0],["2015-11-25",19.31,19.84,19.26,19.47,62200.0],["2015-11-27",19.48,19.9,19.39,19.5,49100.0],["2015-11-30",19.5,19.92,19.2,19.58,344700.0],["2015-12-01",19.74,19.83,18.93,18.93,114500.0],["2015-12-02",18.87,19.17,18.47,18.68,170100.0],["2015-12-03",18.66,19.14,17.93,17.96,148300.0],["2015-12-04",18.05,18.93,17.84,18.71,155800.0],["2015-12-07",18.71,18.71,18.0,18.1,135200.0],["2015-12-08",17.98,18.3,17.73,18.19,103800.0],["2015-12-09",18.16,18.35,17.74,18.05,111800.0],["2015-12-10",18.02,18.23,17.74,18.06,96500.0],["2015-12-11",17.73,17.94,17.3,17.59,87900.0],["2015-12-14",17.59,17.74,16.67,17.11,214200.0],["2015-12-15",17.22,17.46,16.86,17.35,133900.0],["2015-12-16",17.32,18.83,17.02,17.76,112300.0],["2015-12-17",17.84,18.66,17.52,18.35,143600.0],["2015-12-18",18.25,18.81,17.36,17.56,161400.0],["2015-12-21",17.71,17.77,17.18,17.55,118600.0],["2015-12-22",17.61,17.73,17.2,17.29,245700.0],["2015-12-23",17.41,17.52,17.19,17.32,193200.0],["2015-12-24",17.35,17.44,17.17,17.37,149900.0],["2015-12-28",17.31,17.41,17.01,17.25,68600.0],["2015-12-29",17.32,17.5,16.75,16.84,96000.0],["2015-12-30",16.76,17.03,16.6,16.71,80900.0],["2015-12-31",16.61,16.93,16.19,16.68,139400.0],["2016-01-04",16.34,16.34,15.53,15.91,259900.0],["2016-01-05",15.93,15.93,15.54,15.69,114300.0],["2016-01-06",15.55,16.03,15.4,15.66,137000.0],["2016-01-07",15.33,15.68,14.81,15.06,231200.0],["2016-01-08",15.04,15.25,14.5,14.88,98300.0],["2016-01-11",15.0,15.11,14.64,14.99,105700.0],["2016-01-12",15.08,15.41,14.59,14.77,159500.0],["2016-01-13",14.75,15.06,14.24,14.33,146300.0],["2016-01-14",14.43,14.43,14.17,14.24,199000.0],["2016-01-15",13.83,14.2,13.57,13.96,172200.0],["2016-01-19",14.15,14.21,13.44,13.57,217000.0],["2016-01-20",13.44,13.84,13.15,13.69,222500.0],["2016-01-21",13.59,13.85,13.23,13.69,352100.0],["2016-01-22",13.86,13.96,13.52,13.68,235000.0],["2016-01-25",13.59,13.63,13.04,13.11,225900.0],["2016-01-26",13.13,13.31,12.96,13.07,143800.0],["2016-01-27",12.99,13.17,12.85,13.0,144300.0],["2016-01-28",13.1,13.22,12.93,13.07,130900.0],["2016-01-29",13.1,13.26,13.03,13.15,231600.0],["2016-02-01",13.11,14.3,12.92,14.2,195900.0],["2016-02-02",14.1,14.1,13.62,13.69,133600.0],["2016-02-03",13.76,13.95,13.3,13.9,130900.0],["2016-02-04",13.84,13.95,13.48,13.69,105500.0],["2016-02-05",13.58,13.82,13.44,13.49,146200.0],["2016-02-08",13.27,13.4,12.8,12.98,189900.0],["2016-02-09",12.86,13.44,12.76,13.21,148500.0],["2016-02-10",13.26,13.5,12.62,13.13,126500.0],["2016-02-11",12.95,13.17,12.5,12.9,141300.0],["2016-02-12",12.97,13.57,12.68,13.19,157200.0],["2016-02-16",13.38,13.97,13.15,13.92,156200.0],["2016-02-17",13.93,14.65,13.91,14.5,191200.0],["2016-02-18",14.58,15.76,14.24,15.55,362400.0],["2016-02-19",17.96,18.69,16.98,17.61,872800.0],["2016-02-22",17.57,17.98,17.11,17.59,275600.0],["2016-02-23",17.51,18.2,17.48,17.84,259700.0],["2016-02-24",17.55,17.99,17.19,17.97,171100.0],["2016-02-25",18.1,18.1,17.68,18.06,133400.0],["2016-02-26",18.14,18.6,17.13,18.35,107500.0],["2016-02-29",18.28,19.15,17.34,18.87,213900.0],["2016-03-01",18.93,18.93,18.12,18.49,161300.0],["2016-03-02",18.4,18.68,18.09,18.45,172200.0],["2016-03-03",18.37,18.66,18.18,18.61,232500.0],["2016-03-04",18.64,18.99,18.25,18.45,141600.0],["2016-03-07",18.44,20.27,18.27,20.23,389500.0],["2016-03-08",20.1,20.63,19.79,19.83,168800.0],["2016-03-09",19.87,20.0,19.01,19.64,94000.0],["2016-03-10",19.67,19.81,19.34,19.44,75800.0],["2016-03-11",19.57,20.15,19.45,20.0,77900.0],["2016-03-14",19.94,20.05,19.4,19.89,249800.0],["2016-03-15",19.86,19.98,19.25,19.37,135000.0],["2016-03-16",19.36,19.61,19.15,19.5,154600.0],["2016-03-17",19.44,20.18,19.42,20.0,112500.0],["2016-03-18",20.07,20.57,20.07,20.12,118700.0],["2016-03-21",20.15,20.63,20.06,20.16,158900.0],["2016-03-22",20.13,20.37,19.61,19.82,113600.0],["2016-03-23",19.73,19.88,18.4,19.14,110700.0],["2016-03-24",18.99,19.51,18.77,19.45,63800.0],["2016-03-28",19.47,19.66,19.11,19.37,77800.0],["2016-03-29",19.25,20.72,19.08,20.34,201800.0],["2016-03-30",20.36,20.52,19.8,20.12,123900.0],["2016-03-31",20.06,20.62,20.03,20.29,99500.0],["2016-04-01",20.03,20.49,19.71,20.13,136200.0],["2016-04-04",20.19,20.79,19.72,20.11,184300.0],["2016-04-05",19.9,20.11,19.66,19.92,110600.0],["2016-04-06",19.94,20.43,19.89,20.2,121200.0],["2016-04-07",20.01,20.23,19.44,19.59,115800.0],["2016-04-08",19.72,19.88,19.53,19.79,57200.0],["2016-04-11",19.79,20.35,19.79,20.03,182700.0],["2016-04-12",19.99,20.39,19.73,20.01,97100.0],["2016-04-13",20.11,20.48,19.62,20.28,148300.0],["2016-04-14",19.88,20.1,19.86,19.91,82600.0],["2016-04-15",19.79,20.56,19.66,20.14,259700.0],["2016-04-18",20.0,20.35,19.9,20.18,156800.0],["2016-04-19",20.07,20.54,20.07,20.29,175700.0],["2016-04-20",20.23,20.57,18.47,19.87,122300.0],["2016-04-21",19.79,19.96,18.68,18.7,126700.0],["2016-04-22",18.66,19.07,18.62,18.85,136700.0],["2016-04-25",18.59,19.36,18.59,19.18,129600.0],["2016-04-26",19.14,19.44,18.93,19.21,111900.0],["2016-04-27",19.2,19.5,19.05,19.32,96700.0],["2016-04-28",18.86,19.57,18.86,19.25,84800.0],["2016-04-29",19.23,19.62,19.08,19.27,100300.0],["2016-05-02",19.39,19.39,19.16,19.23,91900.0],["2016-05-03",19.04,19.43,18.99,19.1,168100.0],["2016-05-04",17.5,17.53,15.38,15.86,691100.0],["2016-05-05",15.84,16.27,15.64,15.85,379300.0],["2016-05-06",15.67,16.34,15.67,16.21,229600.0],["2016-05-09",16.2,17.17,16.2,16.98,259500.0],["2016-05-10",16.96,16.99,16.33,16.55,97400.0],["2016-05-11",16.54,16.67,15.95,16.05,113100.0],["2016-05-12",16.08,16.23,15.76,15.87,99700.0],["2016-05-13",15.55,16.0,15.55,15.62,57900.0],["2016-05-16",15.69,15.91,15.43,15.59,146800.0],["2016-05-17",15.61,15.61,14.85,14.98,144900.0],["2016-05-18",14.94,15.62,14.76,15.13,151600.0],["2016-05-19",15.08,16.32,14.78,15.07,86000.0],["2016-05-20",15.17,15.2,15.03,15.19,61100.0],["2016-05-23",15.16,15.53,14.66,14.98,63400.0],["2016-05-24",15.09,15.79,14.98,15.59,155900.0],["2016-05-25",15.6,16.0,15.57,15.87,105600.0],["2016-05-26",15.86,15.88,15.56,15.84,115400.0],["2016-05-27",15.8,15.94,15.56,15.7,87700.0],["2016-05-31",15.79,15.79,15.18,15.18,139400.0],["2016-06-01",15.18,15.76,15.05,15.63,72300.0],["2016-06-02",15.54,16.0,15.36,15.95,71900.0],["2016-06-03",15.85,15.9,15.36,15.47,67500.0],["2016-06-06",15.36,15.98,14.64,15.78,171500.0],["2016-06-07",15.8,15.98,15.4,15.68,53800.0],["2016-06-08",15.57,15.95,15.57,15.83,86400.0],["2016-06-09",15.72,15.86,15.51,15.68,51000.0],["2016-06-10",15.47,15.69,15.15,15.23,70800.0],["2016-06-13",15.13,15.39,14.8,14.82,41800.0],["2016-06-14",14.79,15.03,14.7,14.94,56400.0],["2016-06-15",14.9,15.26,14.71,15.09,93900.0],["2016-06-16",14.93,15.36,14.79,15.3,77400.0],["2016-06-17",15.3,15.62,15.17,15.57,132600.0],["2016-06-20",15.81,16.03,15.36,15.36,95700.0],["2016-06-21",15.42,15.55,15.24,15.47,53000.0],["2016-06-22",15.54,15.76,15.13,15.22,64700.0],["2016-06-23",15.34,15.9,15.3,15.82,77700.0],["2016-06-24",15.15,15.68,14.87,15.51,235900.0],["2016-06-27",15.27,15.3,14.51,14.54,151500.0],["2016-06-28",14.61,14.98,14.36,14.71,120700.0],["2016-06-29",14.91,15.53,14.74,15.51,90800.0],["2016-06-30",15.97,16.12,15.51,16.0,128300.0],["2016-07-01",16.06,16.61,15.63,15.83,85900.0],["2016-07-05",15.82,15.88,15.34,15.44,60200.0],["2016-07-06",15.39,15.89,15.21,15.72,71700.0],["2016-07-07",15.77,15.96,15.52,15.87,75100.0],["2016-07-08",16.06,16.33,16.0,16.18,125700.0],["2016-07-11",16.26,16.31,16.11,16.27,59200.0],["2016-07-12",16.74,16.74,16.28,16.45,55300.0],["2016-07-13",16.58,16.58,16.25,16.32,60900.0],["2016-07-14",16.13,16.56,15.56,16.35,98600.0],["2016-07-15",16.43,16.44,16.11,16.35,97200.0],["2016-07-18",16.32,16.57,15.93,16.23,58800.0],["2016-07-19",16.24,16.44,15.95,16.36,84900.0],["2016-07-20",16.46,16.57,15.59,16.32,49000.0],["2016-07-21",16.25,16.35,15.85,16.11,54100.0],["2016-07-22",16.08,16.52,16.07,16.41,63200.0],["2016-07-25",16.4,16.59,16.1,16.34,47100.0],["2016-07-26",16.39,16.92,16.29,16.63,93300.0],["2016-07-27",16.64,17.06,16.4,16.72,79100.0],["2016-07-28",16.72,16.73,16.1,16.19,59800.0],["2016-07-29",16.22,16.23,15.8,16.15,89900.0],["2016-08-01",16.17,16.26,15.92,16.03,53700.0],["2016-08-02",16.08,16.46,15.75,16.15,106300.0],["2016-08-03",14.0,14.39,10.78,11.42,1822300.0],["2016-08-04",11.33,11.39,10.31,10.49,675400.0],["2016-08-05",10.7,11.17,10.61,10.9,381800.0],["2016-08-08",11.15,11.69,10.95,11.62,447400.0],["2016-08-09",11.58,12.0,11.45,11.72,218000.0],["2016-08-10",11.98,12.02,11.11,11.65,202900.0],["2016-08-11",11.66,12.0,11.29,11.4,259100.0],["2016-08-12",11.37,11.53,11.18,11.35,270600.0],["2016-08-15",11.33,11.55,11.02,11.16,212400.0],["2016-08-16",11.05,11.16,10.75,10.89,218900.0],["2016-08-17",10.89,11.18,10.74,10.85,164200.0],["2016-08-18",10.9,11.09,10.86,10.97,118500.0],["2016-08-19",10.92,11.09,10.76,11.0,148400.0],["2016-08-22",11.0,11.27,10.96,11.18,72600.0],["2016-08-23",11.25,11.34,11.13,11.28,115900.0],["2016-08-24",11.3,11.34,11.16,11.21,138500.0],["2016-08-25",11.17,11.49,11.15,11.41,116700.0],["2016-08-26",11.41,11.53,11.24,11.32,101500.0],["2016-08-29",11.28,11.53,11.26,11.5,70700.0],["2016-08-30",11.51,11.8,11.3,11.33,98800.0],["2016-08-31",11.54,11.63,10.93,11.02,118600.0],["2016-09-01",11.0,11.34,10.91,11.3,151900.0],["2016-09-02",11.36,11.76,11.31,11.67,140700.0],["2016-09-06",11.74,12.04,11.67,12.0,161400.0],["2016-09-07",11.91,12.12,11.77,12.0,195200.0],["2016-09-08",12.03,12.15,11.93,12.0,131900.0],["2016-09-09",11.9,12.05,11.41,11.45,180900.0],["2016-09-12",11.36,11.71,11.36,11.54,417500.0],["2016-09-13",11.51,11.74,11.17,11.48,140700.0],["2016-09-14",11.47,11.75,11.36,11.71,132400.0],["2016-09-15",11.69,12.14,11.69,11.9,207200.0],["2016-09-16",11.92,11.97,11.58,11.76,231100.0],["2016-09-19",11.78,12.03,11.56,11.83,144500.0],["2016-09-20",11.93,11.93,11.77,11.84,96300.0],["2016-09-21",11.83,12.02,11.68,11.87,113000.0],["2016-09-22",11.98,12.06,11.72,11.97,97800.0],["2016-09-23",11.86,12.01,11.71,11.75,83200.0],["2016-09-26",11.62,11.68,11.1,11.16,115900.0],["2016-09-27",11.15,11.29,11.01,11.05,92500.0],["2016-09-28",11.1,11.2,10.74,11.0,109900.0],["2016-09-29",10.96,11.08,10.71,10.8,121900.0],["2016-09-30",10.83,11.27,10.83,11.14,195600.0],["2016-10-03",11.14,11.52,11.01,11.46,130300.0],["2016-10-04",11.53,11.61,11.46,11.51,133800.0],["2016-10-05",11.59,11.67,11.45,11.59,166500.0],["2016-10-06",11.52,11.74,11.5,11.71,92400.0],["2016-10-07",11.72,11.76,11.49,11.6,167400.0],["2016-10-10",11.55,11.75,11.55,11.75,68600.0],["2016-10-11",11.65,11.9,11.65,11.85,98200.0],["2016-10-12",11.85,12.35,11.85,12.25,132800.0],["2016-10-13",12.25,12.45,12.2,12.25,127700.0],["2016-10-14",12.35,13.0,12.25,12.8,165600.0],["2016-10-17",12.7,12.8,11.61,12.55,115200.0],["2016-10-18",12.55,12.6,12.4,12.45,83200.0],["2016-10-19",12.5,12.58,12.35,12.53,73000.0],["2016-10-20",12.55,12.55,12.45,12.5,58000.0],["2016-10-21",12.4,12.55,12.3,12.48,80700.0],["2016-10-24",12.6,12.75,12.5,12.6,109300.0],["2016-10-25",12.7,12.73,12.35,12.4,130700.0],["2016-10-26",12.25,12.45,12.05,12.1,142000.0],["2016-10-27",12.2,12.6,11.6,11.7,108000.0],["2016-10-28",11.6,11.75,11.3,11.4,102400.0],["2016-10-31",11.45,11.55,11.2,11.4,99200.0],["2016-11-01",11.23,11.55,11.15,11.15,109300.0],["2016-11-02",11.2,11.4,11.0,11.15,122500.0],["2016-11-03",10.8,12.0,10.8,11.35,250600.0],["2016-11-04",11.25,12.1,11.25,11.65,210500.0],["2016-11-07",11.9,12.1,11.3,11.35,223800.0],["2016-11-08",11.4,11.75,11.3,11.35,181900.0],["2016-11-09",11.2,12.33,11.15,12.25,180900.0],["2016-11-10",12.25,12.85,11.8,12.6,224700.0],["2016-11-11",12.6,13.03,12.55,12.85,252600.0],["2016-11-14",13.0,13.1,12.7,12.95,184200.0],["2016-11-15",12.95,13.0,12.75,12.85,133900.0],["2016-11-16",12.85,12.95,12.58,12.7,154700.0],["2016-11-17",12.65,12.75,12.45,12.65,138400.0],["2016-11-18",12.65,13.0,12.22,12.8,163500.0],["2016-11-21",12.75,13.25,12.65,13.0,198200.0],["2016-11-22",13.0,13.43,12.88,13.25,323500.0],["2016-11-23",13.25,13.4,12.9,13.3,338000.0],["2016-11-25",13.4,13.45,12.95,13.05,48600.0],["2016-11-28",13.0,13.45,13.0,13.3,266900.0],["2016-11-29",13.3,13.4,13.05,13.2,111800.0],["2016-11-30",13.25,13.3,12.9,12.95,670100.0],["2016-12-01",12.9,13.35,12.7,12.9,131300.0],["2016-12-02",12.8,13.45,12.75,13.2,145400.0],["2016-12-05",13.25,14.15,13.25,14.1,254800.0],["2016-12-06",14.05,14.2,13.65,13.95,181500.0],["2016-12-07",14.0,14.25,13.95,14.05,127700.0],["2016-12-08",14.1,14.85,13.95,14.5,167400.0],["2016-12-09",14.6,15.1,14.45,14.9,155400.0],["2016-12-12",14.85,15.05,14.45,14.5,122500.0],["2016-12-13",14.65,15.2,14.55,14.7,175800.0],["2016-12-14",14.65,14.95,14.48,14.6,97400.0],["2016-12-15",14.65,15.5,14.55,15.4,162700.0],["2016-12-16",15.5,15.65,15.28,15.45,264000.0],["2016-12-19",15.5,16.75,15.2,16.05,262200.0],["2016-12-20",16.2,16.45,15.76,16.15,184900.0],["2016-12-21",16.05,16.35,15.9,16.1,85500.0],["2016-12-22",16.2,16.2,15.47,15.6,119000.0],["2016-12-23",15.6,15.75,15.25,15.5,310700.0],["2016-12-27",15.45,15.7,15.35,15.4,79600.0],["2016-12-28",15.35,15.88,15.3,15.8,168000.0],["2016-12-29",15.75,16.21,15.75,16.15,146700.0],["2016-12-30",16.1,16.25,15.7,15.8,195800.0],["2017-01-03",16.0,16.3,15.55,15.65,240300.0],["2017-01-04",15.6,16.25,15.5,15.95,130500.0],["2017-01-05",15.95,16.1,15.6,16.0,145400.0],["2017-01-06",16.0,16.1,15.8,15.95,117600.0],["2017-01-09",15.9,16.25,15.65,16.0,90500.0],["2017-01-10",16.05,16.2,15.85,15.9,213900.0],["2017-01-11",15.9,15.95,15.45,15.5,195500.0],["2017-01-12",15.5,15.6,15.05,15.2,144400.0],["2017-01-13",15.3,15.58,15.3,15.45,191700.0],["2017-01-17",15.4,15.5,15.05,15.2,172200.0],["2017-01-18",15.3,15.3,15.05,15.25,138600.0],["2017-01-19",15.2,15.4,15.0,15.15,162500.0],["2017-01-20",15.15,15.35,15.1,15.25,146800.0],["2017-01-23",15.1,15.4,15.1,15.2,119400.0],["2017-01-24",15.25,15.8,15.1,15.75,194800.0],["2017-01-25",15.8,16.15,15.5,15.6,130700.0],["2017-01-26",15.65,16.15,15.45,16.05,187400.0],["2017-01-27",16.2,16.3,16.0,16.15,137600.0],["2017-01-30",16.1,16.8,15.75,16.75,200800.0],["2017-01-31",16.4,16.8,16.3,16.7,124000.0],["2017-02-01",16.8,17.15,16.55,16.7,127400.0],["2017-02-02",16.7,16.95,16.35,16.8,100000.0],["2017-02-03",16.85,17.05,16.7,16.85,101400.0],["2017-02-06",16.8,16.85,16.6,16.65,91000.0],["2017-02-07",16.7,16.9,15.77,16.75,91500.0],["2017-02-08",16.7,16.85,16.2,16.3,119400.0],["2017-02-09",16.35,16.65,16.2,16.45,212400.0],["2017-02-10",16.5,16.95,16.45,16.9,278500.0],["2017-02-13",16.85,17.15,16.6,16.65,80600.0],["2017-02-14",16.65,16.65,16.1,16.2,145200.0],["2017-02-15",16.1,16.25,15.85,16.05,216500.0],["2017-02-16",16.05,16.2,15.9,15.95,100200.0],["2017-02-17",16.0,16.0,15.65,15.8,79200.0],["2017-02-21",15.85,16.0,15.7,15.9,132500.0],["2017-02-22",15.9,16.75,14.75,15.25,419700.0],["2017-02-23",15.2,15.25,14.25,14.35,219900.0],["2017-02-24",14.25,15.1,14.2,15.05,146400.0],["2017-02-27",15.0,15.4,14.7,15.1,173000.0],["2017-02-28",15.05,15.2,13.85,14.0,241400.0],["2017-03-01",14.2,14.95,14.15,14.8,341700.0],["2017-03-02",14.75,14.8,14.35,14.8,257100.0],["2017-03-03",14.75,14.8,14.35,14.55,173600.0],["2017-03-06",14.55,15.0,14.15,14.75,521800.0],["2017-03-07",14.7,14.95,14.45,14.5,184000.0],["2017-03-08",14.55,14.65,14.38,14.5,99500.0],["2017-03-09",14.5,14.8,14.25,14.45,125400.0],["2017-03-10",14.5,14.6,14.15,14.3,140800.0],["2017-03-13",14.25,14.45,14.05,14.35,217700.0],["2017-03-14",14.25,14.35,14.05,14.3,125900.0],["2017-03-15",14.3,14.3,14.05,14.15,91900.0],["2017-03-16",14.15,14.43,14.05,14.2,419800.0],["2017-03-17",14.15,14.3,14.05,14.2,232000.0],["2017-03-20",14.25,14.35,13.85,14.0,117400.0],["2017-03-21",13.95,14.0,13.5,13.65,114500.0],["2017-03-22",13.6,13.75,13.4,13.6,79700.0],["2017-03-23",13.6,14.2,13.55,13.8,416700.0],["2017-03-24",13.8,14.3,13.3,13.95,278400.0],["2017-03-27",13.75,14.15,13.65,13.9,267700.0],["2017-03-28",13.85,14.03,13.6,13.85,73200.0],["2017-03-29",13.8,14.05,13.75,13.8,64400.0],["2017-03-30",13.85,14.0,13.75,13.85,74100.0],["2017-03-31",13.83,14.0,13.7,13.9,106200.0],["2017-04-03",13.95,13.95,13.4,13.55,87100.0],["2017-04-04",13.5,13.55,13.05,13.35,98400.0],["2017-04-05",13.35,13.56,13.13,13.25,102600.0],["2017-04-06",13.2,13.6,13.15,13.55,163600.0],["2017-04-07",14.2,14.2,13.55,14.0,169300.0],["2017-04-10",14.0,14.18,13.6,13.75,145400.0],["2017-04-11",13.7,14.1,13.55,14.0,256300.0],["2017-04-12",13.95,13.95,13.6,13.6,84100.0],["2017-04-13",13.6,13.8,13.2,13.6,124300.0],["2017-04-17",13.65,13.75,13.4,13.7,67200.0],["2017-04-18",13.65,13.8,13.55,13.7,52700.0],["2017-04-19",13.8,14.2,13.7,13.9,151200.0],["2017-04-20",14.0,14.08,13.8,13.95,65200.0],["2017-04-21",13.9,13.98,13.55,13.85,119600.0],["2017-04-24",14.05,14.1,13.9,13.95,94600.0],["2017-04-25",14.05,14.3,14.05,14.15,105300.0],["2017-04-26",14.1,14.55,14.1,14.35,160500.0],["2017-04-27",14.35,14.4,13.85,14.15,362300.0],["2017-04-28",14.2,14.2,13.65,13.65,150500.0],["2017-05-01",13.8,13.8,13.5,13.7,92000.0],["2017-05-02",13.65,13.75,13.55,13.75,86700.0],["2017-05-03",13.7,13.8,13.5,13.7,94600.0],["2017-05-04",13.8,13.9,13.58,13.75,47100.0],["2017-05-05",13.7,13.85,13.6,13.75,107300.0],["2017-05-08",13.7,13.9,13.65,13.65,87100.0],["2017-05-09",13.7,13.85,13.3,13.5,140900.0],["2017-05-10",13.95,15.18,13.6,14.95,893500.0],["2017-05-11",14.9,15.45,14.75,15.0,244900.0],["2017-05-12",15.0,15.25,14.45,14.5,302700.0],["2017-05-15",14.6,14.88,14.55,14.8,140400.0],["2017-05-16",15.0,15.43,14.75,14.85,131500.0],["2017-05-17",14.7,14.83,14.2,14.5,178200.0],["2017-05-18",14.4,14.65,14.15,14.2,172900.0],["2017-05-19",14.2,15.0,14.2,14.9,137700.0],["2017-05-22",14.9,16.05,14.9,15.95,272100.0],["2017-05-23",16.05,16.2,15.3,16.05,159400.0],["2017-05-24",16.1,16.2,15.8,15.85,93400.0],["2017-05-25",15.95,15.98,15.65,15.85,101900.0],["2017-05-26",15.85,16.0,15.6,15.95,109400.0],["2017-05-30",15.9,15.95,15.1,15.2,108100.0],["2017-05-31",15.3,15.3,14.75,15.15,73600.0],["2017-06-01",15.15,15.65,15.15,15.6,185200.0],["2017-06-02",15.7,15.95,15.5,15.6,108500.0],["2017-06-05",15.55,15.55,15.15,15.4,71700.0],["2017-06-06",15.3,15.45,14.95,15.25,70600.0],["2017-06-07",15.25,15.3,14.8,15.05,62400.0],["2017-06-08",15.15,15.4,15.05,15.2,122400.0],["2017-06-09",15.25,15.85,15.1,15.75,190200.0],["2017-06-12",15.75,16.15,15.25,15.65,157400.0],["2017-06-13",15.7,15.85,15.65,15.7,93000.0],["2017-06-14",15.7,15.75,15.55,15.6,75200.0],["2017-06-15",15.45,15.56,14.95,15.05,87500.0],["2017-06-16",14.9,14.9,14.1,14.7,291600.0],["2017-06-19",14.75,14.8,14.5,14.7,213600.0],["2017-06-20",14.7,14.75,14.1,14.15,110600.0],["2017-06-21",14.1,14.35,13.55,13.65,227400.0],["2017-06-22",13.7,14.05,13.2,13.85,208000.0],["2017-06-23",13.8,14.05,13.4,13.55,243300.0],["2017-06-26",13.55,13.65,13.3,13.45,184400.0],["2017-06-27",13.45,13.65,13.15,13.2,308400.0],["2017-06-28",13.2,13.8,13.1,13.45,213500.0],["2017-06-29",13.45,13.6,13.0,13.05,304800.0],["2017-06-30",13.05,13.4,12.95,13.0,142500.0],["2017-07-03",13.0,13.08,12.9,12.95,77200.0],["2017-07-05",12.9,12.95,12.45,12.5,205900.0],["2017-07-06",12.4,12.55,11.85,12.0,151300.0],["2017-07-07",12.0,12.4,11.9,12.15,170500.0],["2017-07-10",12.2,12.5,12.0,12.3,197700.0],["2017-07-11",12.35,12.4,12.1,12.1,60900.0],["2017-07-12",12.15,12.5,12.1,12.5,356800.0],["2017-07-13",12.5,13.1,12.45,12.95,153000.0],["2017-07-14",12.95,13.45,12.9,13.15,220600.0],["2017-07-17",13.1,13.25,12.9,13.2,90200.0],["2017-07-18",13.15,13.25,13.05,13.2,104500.0],["2017-07-19",13.2,14.05,13.1,13.85,268500.0],["2017-07-20",13.85,14.1,13.65,13.95,230100.0],["2017-07-21",14.0,14.25,13.75,14.25,186100.0],["2017-07-24",14.2,14.2,13.6,13.7,126400.0],["2017-07-25",13.8,14.25,13.6,14.0,165400.0],["2017-07-26",14.05,14.5,13.9,14.45,129800.0],["2017-07-27",14.5,14.73,14.4,14.5,172400.0],["2017-07-28",14.45,14.65,14.2,14.5,83400.0],["2017-07-31",14.55,14.85,14.45,14.5,190800.0],["2017-08-01",14.6,14.75,14.1,14.7,123600.0],["2017-08-02",14.65,14.95,14.45,14.6,139700.0],["2017-08-03",14.65,14.95,14.55,14.8,142000.0],["2017-08-04",14.8,14.85,14.48,14.55,143600.0],["2017-08-07",14.55,16.5,14.45,14.6,164300.0],["2017-08-08",14.6,14.9,14.45,14.6,120100.0],["2017-08-09",14.5,14.63,14.4,14.5,216600.0],["2017-08-10",16.0,17.5,15.85,17.25,975600.0],["2017-08-11",17.35,18.13,17.3,17.6,503000.0],["2017-08-14",17.7,18.3,17.6,17.85,323200.0],["2017-08-15",17.85,18.15,17.55,17.95,274600.0],["2017-08-16",18.1,18.11,17.35,17.45,185800.0],["2017-08-17",17.45,17.91,17.3,17.4,131200.0],["2017-08-18",17.2,17.65,17.05,17.5,171700.0],["2017-08-21",17.4,17.55,17.3,17.4,63100.0],["2017-08-22",17.45,17.6,17.35,17.5,97500.0],["2017-08-23",17.45,17.55,17.0,17.25,150700.0],["2017-08-24",17.3,17.45,16.9,17.05,145200.0],["2017-08-25",17.15,17.95,16.78,17.95,198300.0],["2017-08-28",18.0,18.0,16.7,16.9,158100.0],["2017-08-29",16.7,17.35,16.7,17.15,140500.0],["2017-08-30",17.1,17.2,16.8,17.2,174700.0],["2017-08-31",17.3,17.4,17.08,17.25,130400.0],["2017-09-01",17.3,17.65,17.1,17.4,154100.0],["2017-09-05",17.4,17.5,17.13,17.15,127500.0],["2017-09-06",17.25,17.4,17.05,17.25,124800.0],["2017-09-07",17.3,17.3,16.8,16.95,104600.0],["2017-09-08",16.85,16.9,16.45,16.6,79600.0],["2017-09-11",16.65,16.95,16.52,16.75,122000.0],["2017-09-12",16.75,16.85,16.5,16.65,62100.0],["2017-09-13",16.65,17.0,16.65,16.85,212800.0],["2017-09-14",16.75,17.05,16.65,16.85,84300.0],["2017-09-15",16.9,17.55,16.65,17.55,201500.0],["2017-09-18",17.6,18.2,17.45,18.1,290900.0],["2017-09-19",18.05,18.2,17.75,18.2,117200.0],["2017-09-20",18.25,18.75,17.95,18.7,113700.0],["2017-09-21",18.75,18.9,18.4,18.85,198200.0],["2017-09-22",18.8,18.9,18.15,18.85,139900.0],["2017-09-25",18.8,19.25,18.65,19.2,139900.0],["2017-09-26",19.3,19.95,19.1,19.8,198000.0],["2017-09-27",19.9,19.9,19.3,19.7,184700.0],["2017-09-28",19.6,19.95,19.4,19.7,113400.0],["2017-09-29",19.65,19.85,19.25,19.3,130600.0],["2017-10-02",19.35,19.65,19.1,19.65,87300.0],["2017-10-03",19.4,19.9,19.4,19.8,116900.0],["2017-10-04",19.85,20.0,19.5,19.6,70800.0],["2017-10-05",19.65,20.05,19.35,20.0,158000.0],["2017-10-06",19.9,20.5,19.9,20.35,115100.0],["2017-10-09",20.6,20.7,19.85,19.9,174300.0],["2017-10-10",19.95,20.4,19.6,19.85,130200.0],["2017-10-11",19.95,20.2,19.55,19.65,107200.0],["2017-10-12",19.7,20.35,19.65,19.95,86600.0],["2017-10-13",19.95,20.35,19.75,20.05,125300.0],["2017-10-16",20.1,20.6,19.8,20.55,64800.0],["2017-10-17",20.5,20.8,20.1,20.75,131400.0],["2017-10-18",20.65,21.4,20.6,21.05,254300.0],["2017-10-19",21.05,21.23,20.8,20.95,93000.0],["2017-10-20",21.15,21.33,20.45,20.65,417900.0],["2017-10-23",20.9,21.9,20.25,20.3,362700.0],["2017-10-24",20.35,20.55,20.05,20.1,139200.0],["2017-10-25",20.05,20.4,19.85,20.1,123100.0],["2017-10-26",20.15,20.75,19.15,19.85,157400.0],["2017-10-27",19.9,20.25,19.5,20.0,98400.0],["2017-10-30",20.0,20.1,19.6,19.75,119700.0],["2017-10-31",19.8,20.1,19.7,19.95,130300.0],["2017-11-01",20.15,20.9,20.0,20.8,127100.0],["2017-11-02",20.95,21.0,20.55,20.85,116400.0],["2017-11-03",20.85,21.2,20.75,20.9,109300.0],["2017-11-06",20.9,21.25,20.6,21.15,126900.0],["2017-11-07",21.15,21.2,20.4,20.55,348700.0],["2017-11-08",20.4,20.53,19.55,20.35,177100.0],["2017-11-09",20.35,20.35,16.45,16.6,825300.0],["2017-11-10",16.6,17.05,16.15,16.8,385300.0],["2017-11-13",17.4,19.05,17.25,18.6,487700.0],["2017-11-14",18.5,18.55,17.45,17.55,282000.0],["2017-11-15",17.4,18.3,17.3,18.2,286600.0],["2017-11-16",18.2,18.7,17.85,18.4,229000.0],["2017-11-17",18.25,18.9,18.25,18.6,171000.0],["2017-11-20",18.55,19.0,18.45,18.9,106600.0],["2017-11-21",18.95,18.95,18.5,18.6,130000.0],["2017-11-22",18.65,19.3,18.65,19.0,108500.0],["2017-11-24",19.1,19.65,18.7,19.55,68000.0],["2017-11-27",19.45,19.75,19.15,19.25,134100.0],["2017-11-28",19.4,19.95,19.25,19.65,171400.0],["2017-11-29",19.55,20.0,19.35,19.6,127500.0],["2017-11-30",19.85,20.45,19.7,20.25,173200.0],["2017-12-01",20.25,20.7,18.15,20.68,113400.0],["2017-12-04",20.75,21.85,20.7,21.23,324000.0],["2017-12-05",21.35,21.5,20.25,20.75,196100.0],["2017-12-06",20.7,20.9,20.2,20.3,135200.0],["2017-12-07",20.45,20.76,20.2,20.5,124200.0],["2017-12-08",20.55,20.9,20.35,20.6,152300.0],["2017-12-11",20.65,20.85,20.25,20.25,190400.0],["2017-12-12",20.25,20.55,19.95,20.15,221700.0],["2017-12-13",20.1,20.8,20.1,20.4,143700.0],["2017-12-14",20.45,20.65,19.95,20.0,140100.0],["2017-12-15",18.6,20.55,18.4,20.25,518000.0],["2017-12-18",20.35,21.2,20.35,20.95,255100.0],["2017-12-19",21.0,21.13,20.65,20.75,172600.0],["2017-12-20",20.7,21.1,20.65,20.75,71300.0],["2017-12-21",20.75,21.05,20.55,20.6,99400.0],["2017-12-22",20.6,21.0,20.45,20.85,78700.0],["2017-12-26",20.8,21.05,20.6,20.95,108700.0],["2017-12-27",21.05,21.35,20.6,20.7,132000.0],["2017-12-28",20.7,21.0,20.25,20.4,98200.0],["2017-12-29",20.45,20.85,20.35,20.5,66500.0],["2018-01-02",20.35,21.3,20.35,21.2,255800.0],["2018-01-03",21.1,21.25,20.9,20.9,97800.0],["2018-01-04",21.05,21.05,20.1,20.15,77300.0],["2018-01-05",20.3,20.85,20.0,20.45,192000.0],["2018-01-08",20.4,20.5,20.15,20.4,119600.0],["2018-01-09",20.45,20.65,20.15,20.25,52200.0],["2018-01-10",20.1,20.25,19.7,20.0,124100.0],["2018-01-11",20.05,20.65,20.05,20.35,125800.0],["2018-01-12",20.5,20.95,20.2,20.65,96200.0],["2018-01-16",20.7,21.0,20.25,20.3,134300.0],["2018-01-17",20.5,20.8,20.3,20.4,145000.0],["2018-01-18",20.4,20.4,19.8,20.05,190800.0],["2018-01-19",20.0,20.85,19.9,20.45,164000.0],["2018-01-22",20.45,20.65,20.05,20.25,127100.0],["2018-01-23",20.2,20.7,20.1,20.6,190900.0],["2018-01-24",20.85,21.7,20.5,21.45,387200.0],["2018-01-25",21.7,21.7,20.95,21.1,403200.0],["2018-01-26",21.15,21.4,20.3,21.1,233300.0],["2018-01-29",21.05,21.15,20.45,20.5,85300.0],["2018-01-30",20.3,21.0,20.3,20.65,169400.0],["2018-01-31",20.65,20.85,20.2,20.35,94900.0],["2018-02-01",20.3,20.7,19.8,20.55,137600.0],["2018-02-02",20.35,20.55,19.45,19.65,169900.0],["2018-02-05",19.5,19.95,18.85,19.0,193500.0],["2018-02-06",18.65,19.45,18.65,19.25,166400.0],["2018-02-07",19.1,19.65,18.85,19.5,119300.0],["2018-02-08",19.5,19.75,19.2,19.2,198200.0],["2018-02-09",19.4,20.1,19.25,19.75,165300.0],["2018-02-12",19.8,20.0,19.35,19.65,116900.0],["2018-02-13",19.5,19.95,19.05,19.1,125200.0],["2018-02-14",18.95,19.85,18.9,19.6,178700.0],["2018-02-15",19.65,19.95,19.4,19.8,120800.0],["2018-02-16",19.65,20.35,19.35,20.2,138100.0],["2018-02-20",20.15,20.2,19.45,19.45,108500.0],["2018-02-21",21.0,22.9,20.4,22.05,404300.0],["2018-02-22",22.2,22.35,21.25,21.5,320200.0],["2018-02-23",21.65,22.7,21.5,22.45,423400.0],["2018-02-26",22.65,25.93,22.1,22.6,154900.0],["2018-02-27",22.6,22.85,22.45,22.6,186500.0],["2018-02-28",22.6,22.75,22.45,22.55,128800.0],["2018-03-01",22.55,23.05,22.3,22.75,203900.0],["2018-03-02",22.65,23.3,22.4,23.0,399900.0],["2018-03-05",22.95,23.6,22.6,23.25,190300.0],["2018-03-06",23.15,23.65,22.85,23.6,85200.0],["2018-03-07",23.55,23.8,23.25,23.7,91300.0],["2018-03-08",23.65,23.7,23.0,23.15,74100.0],["2018-03-09",23.35,24.0,23.1,23.9,83600.0],["2018-03-12",23.95,24.35,23.23,23.25,89100.0],["2018-03-13",23.3,23.75,23.1,23.3,174500.0],["2018-03-14",23.45,23.65,23.15,23.5,116000.0],["2018-03-15",23.45,23.5,22.95,23.0,111500.0],["2018-03-16",22.95,23.4,22.85,23.25,224600.0],["2018-03-19",23.2,24.0,22.85,23.9,125100.0],["2018-03-20",23.95,24.3,23.55,23.8,182600.0],["2018-03-21",23.9,25.05,23.6,24.95,276700.0],["2018-03-22",24.75,24.85,24.15,24.65,159400.0],["2018-03-23",24.7,24.75,23.55,23.6,192500.0],["2018-03-26",23.9,23.9,21.25,23.5,154000.0],["2018-03-27",23.55,23.9,22.8,23.0,175600.0],["2018-03-28",23.0,23.4,22.75,23.05,249900.0],["2018-03-29",23.15,23.4,22.95,23.0,214700.0],["2018-04-02",23.0,23.05,22.25,22.6,195700.0],["2018-04-03",22.75,23.55,22.75,23.5,93000.0],["2018-04-04",23.25,24.75,23.25,24.65,149000.0],["2018-04-05",24.7,24.7,23.27,24.2,103100.0],["2018-04-06",24.1,24.45,23.25,23.5,170200.0],["2018-04-09",23.6,23.6,23.0,23.3,148800.0],["2018-04-10",23.5,24.15,23.4,23.95,147800.0],["2018-04-11",23.75,24.28,23.65,23.85,88900.0],["2018-04-12",23.9,24.4,23.75,24.05,93000.0],["2018-04-13",24.15,24.15,23.55,23.85,160200.0],["2018-04-16",23.9,24.4,23.8,24.05,136200.0],["2018-04-17",24.25,24.55,24.15,24.55,105600.0],["2018-04-18",24.55,24.7,24.15,24.15,118500.0],["2018-04-19",24.1,24.15,23.45,23.75,262300.0],["2018-04-20",23.7,23.85,22.95,23.15,106900.0],["2018-04-23",23.1,23.55,23.1,23.35,89700.0],["2018-04-24",23.45,24.0,23.35,23.85,155900.0],["2018-04-25",23.9,24.45,23.9,24.1,175300.0],["2018-04-26",24.2,24.6,24.1,24.45,115900.0],["2018-04-27",24.5,24.7,24.15,24.55,105500.0],["2018-04-30",24.6,24.9,23.9,24.25,110400.0],["2018-05-01",24.2,24.5,23.9,24.4,92700.0],["2018-05-02",24.3,24.7,24.2,24.5,160900.0],["2018-05-03",24.45,24.75,24.25,24.6,181300.0],["2018-05-04",24.55,25.15,24.55,24.9,163800.0],["2018-05-07",24.9,25.4,24.8,25.0,205900.0],["2018-05-08",24.95,25.25,24.9,25.2,162800.0],["2018-05-09",25.25,25.4,24.95,25.1,146700.0],["2018-05-10",29.0,30.32,27.7,28.15,414800.0],["2018-05-11",28.15,28.45,27.6,27.7,158700.0],["2018-05-14",27.7,27.85,27.3,27.5,175100.0],["2018-05-15",27.4,27.95,27.25,27.8,99100.0],["2018-05-16",27.9,28.0,27.6,27.75,97300.0],["2018-05-17",27.85,28.45,27.75,28.35,127200.0],["2018-05-18",28.5,28.5,27.7,27.75,121300.0],["2018-05-21",27.9,27.9,27.4,27.5,143200.0],["2018-05-22",27.65,27.7,27.15,27.15,100400.0],["2018-05-23",27.1,27.65,26.9,27.6,101700.0],["2018-05-24",27.65,27.75,27.35,27.55,68100.0],["2018-05-25",27.6,28.1,27.45,27.65,110800.0],["2018-05-29",27.55,27.78,27.3,27.75,99700.0],["2018-05-30",27.75,28.45,27.3,27.75,134500.0],["2018-05-31",27.75,27.75,27.0,27.2,91000.0],["2018-06-01",27.4,27.85,27.3,27.75,92300.0],["2018-06-04",27.75,28.25,27.4,27.95,101300.0],["2018-06-05",27.9,28.1,27.43,27.7,73200.0],["2018-06-06",27.65,27.75,27.1,27.2,84300.0],["2018-06-07",27.25,27.25,26.4,26.6,89600.0],["2018-06-08",26.55,26.75,26.25,26.45,95400.0],["2018-06-11",26.5,27.77,26.5,27.6,148000.0],["2018-06-12",27.65,27.9,27.4,27.55,145500.0],["2018-06-13",27.55,27.95,27.45,27.65,129600.0],["2018-06-14",27.7,27.9,27.43,27.75,108300.0],["2018-06-15",27.65,28.25,27.6,28.2,300600.0],["2018-06-18",28.25,29.32,28.05,28.9,486600.0],["2018-06-19",28.75,29.05,28.1,28.9,325700.0],["2018-06-20",28.95,28.95,27.95,28.0,139100.0],["2018-06-21",28.05,28.2,27.75,28.0,126700.0],["2018-06-22",28.2,28.4,27.55,27.95,336800.0],["2018-06-25",27.9,28.9,27.65,28.55,314200.0],["2018-06-26",28.6,28.9,28.45,28.7,137100.0],["2018-06-27",28.7,28.8,28.25,28.45,89600.0],["2018-06-28",28.4,28.8,28.35,28.7,130200.0],["2018-06-29",28.75,28.8,28.5,28.5,126000.0],["2018-07-02",28.35,28.8,28.16,28.75,193400.0],["2018-07-03",28.8,29.2,28.75,28.95,253500.0],["2018-07-05",29.0,29.75,28.85,29.75,656800.0],["2018-07-06",29.8,31.1,29.75,30.95,576000.0],["2018-07-09",31.1,31.4,30.1,30.2,308800.0],["2018-07-10",30.35,30.7,30.15,30.65,147100.0],["2018-07-11",30.6,30.8,30.3,30.35,134200.0],["2018-07-12",30.5,31.1,30.32,31.05,249000.0],["2018-07-13",31.1,31.3,31.05,31.25,166900.0],["2018-07-16",31.0,31.3,30.45,31.2,124900.0],["2018-07-17",31.3,31.63,31.0,31.5,190100.0],["2018-07-18",31.6,31.9,31.4,31.45,158400.0],["2018-07-19",31.5,31.6,30.55,30.9,186900.0],["2018-07-20",30.8,31.2,30.4,30.6,138200.0],["2018-07-23",30.55,30.95,30.2,30.3,176400.0],["2018-07-24",30.5,30.6,28.5,28.85,392900.0],["2018-07-25",28.8,29.3,27.7,29.1,202200.0],["2018-07-26",29.05,29.85,29.05,29.5,181100.0],["2018-07-27",29.6,29.6,28.6,28.7,179400.0],["2018-07-30",28.55,28.6,26.85,27.05,269100.0],["2018-07-31",27.1,27.2,26.45,26.95,228200.0],["2018-08-01",27.0,27.2,26.7,26.85,218900.0],["2018-08-02",29.45,29.5,28.4,29.05,374400.0],["2018-08-03",29.45,29.45,28.15,28.25,252600.0],["2018-08-06",28.1,29.2,28.1,28.85,206100.0],["2018-08-07",28.9,29.05,28.5,28.75,148200.0],["2018-08-08",28.75,29.3,28.4,29.0,213400.0],["2018-08-09",29.05,29.4,28.75,29.05,107400.0],["2018-08-10",28.85,29.3,28.45,28.85,150800.0],["2018-08-13",29.0,29.25,28.45,28.8,251600.0],["2018-08-14",28.85,29.15,28.65,28.95,130400.0],["2018-08-15",28.9,28.9,28.3,28.7,95500.0],["2018-08-16",28.75,29.1,28.6,28.95,94100.0],["2018-08-17",28.8,29.1,28.55,28.9,129700.0],["2018-08-20",29.0,29.45,28.8,29.1,540600.0],["2018-08-21",29.3,30.0,29.0,29.3,346800.0],["2018-08-22",29.3,29.9,28.85,29.0,235200.0],["2018-08-23",28.9,29.3,28.7,29.05,178400.0],["2018-08-24",29.05,29.3,28.75,28.95,230600.0],["2018-08-27",28.95,29.25,28.4,28.75,194100.0],["2018-08-28",28.7,28.95,28.05,28.1,104400.0],["2018-08-29",28.2,28.65,27.85,28.5,166900.0],["2018-08-30",28.5,29.15,28.33,28.9,263000.0],["2018-08-31",28.75,29.4,28.35,29.4,228000.0],["2018-09-04",29.3,29.8,29.3,29.7,156400.0],["2018-09-05",29.7,29.83,29.0,29.75,153400.0],["2018-09-06",29.8,29.9,29.45,29.7,297000.0],["2018-09-07",29.7,30.65,29.7,30.65,512800.0],["2018-09-10",30.7,32.58,30.7,32.0,267200.0],["2018-09-11",32.0,32.66,31.8,32.2,154500.0],["2018-09-12",32.35,33.88,32.35,33.75,260000.0],["2018-09-13",33.7,33.92,33.25,33.75,302400.0],["2018-09-14",33.7,34.75,33.55,34.3,288200.0],["2018-09-17",34.4,36.15,34.05,36.1,306900.0],["2018-09-18",36.2,37.0,36.0,36.75,288700.0],["2018-09-19",36.85,37.75,36.8,37.15,288300.0],["2018-09-20",37.15,37.5,36.05,36.35,290100.0],["2018-09-21",36.6,37.25,36.1,37.05,364000.0],["2018-09-24",37.1,37.75,36.48,37.7,228500.0],["2018-09-25",37.8,38.2,37.3,37.6,172400.0],["2018-09-26",35.5,37.75,34.3,37.2,366800.0],["2018-09-27",37.15,37.6,36.95,36.95,203800.0],["2018-09-28",36.9,37.5,36.25,36.35,363700.0],["2018-10-01",35.95,37.03,34.89,36.89,194500.0],["2018-10-02",36.87,37.09,36.44,36.61,244900.0],["2018-10-03",36.64,36.64,35.59,35.68,155500.0],["2018-10-04",35.48,35.85,34.15,34.35,297600.0],["2018-10-05",37.13,39.26,37.0,38.31,2340900.0],["2018-10-08",38.07,38.46,37.81,38.18,1211400.0],["2018-10-09",37.97,38.01,36.01,36.39,4620800.0],["2018-10-10",36.15,36.15,31.93,32.04,1086000.0],["2018-10-11",31.91,32.92,30.66,30.94,507200.0],["2018-10-12",31.15,31.61,29.96,30.56,351700.0],["2018-10-15",30.46,31.41,30.0,31.11,398600.0],["2018-10-16",31.19,33.16,30.84,33.11,540200.0],["2018-10-17",32.92,33.8,32.53,32.71,272500.0],["2018-10-18",32.62,33.42,32.22,32.78,204300.0],["2018-10-19",33.02,33.2,31.79,32.4,222800.0],["2018-10-22",32.42,32.94,32.0,32.64,209100.0],["2018-10-23",32.32,33.4,31.53,32.99,274100.0],["2018-10-24",33.94,33.94,32.61,32.67,339700.0],["2018-10-25",32.81,33.52,32.52,33.33,271000.0],["2018-10-26",33.02,33.58,31.82,32.46,283400.0],["2018-10-29",32.55,33.49,32.19,32.61,255300.0],["2018-10-30",32.66,33.92,32.35,33.49,200600.0],["2018-10-31",33.76,34.14,33.29,33.63,219200.0],["2018-11-01",33.67,34.17,33.39,33.8,394700.0],["2018-11-02",32.17,35.06,30.4,35.0,617500.0],["2018-11-05",35.0,35.0,34.04,34.47,330100.0],["2018-11-06",34.48,35.3,34.48,34.95,353400.0],["2018-11-07",35.1,37.63,34.82,36.64,925500.0],["2018-11-08",36.63,36.97,35.2,36.33,344800.0],["2018-11-09",36.26,37.09,34.93,35.06,226300.0],["2018-11-12",35.12,35.67,34.59,35.22,338700.0],["2018-11-13",35.46,35.48,34.53,34.55,161800.0],["2018-11-14",34.83,36.31,34.73,36.04,325900.0],["2018-11-15",36.02,36.76,35.83,36.44,180400.0],["2018-11-16",36.2,36.92,35.89,36.44,257200.0],["2018-11-19",36.52,37.07,35.02,35.5,196500.0],["2018-11-20",35.25,35.91,34.5,35.0,283100.0],["2018-11-21",35.11,35.86,34.68,34.97,175600.0],["2018-11-23",34.9,36.39,34.9,36.17,74200.0],["2018-11-26",36.43,36.78,36.15,36.5,221300.0],["2018-11-27",36.49,36.68,35.83,36.19,118100.0],["2018-11-28",36.16,37.9,36.16,37.86,229100.0],["2018-11-29",37.86,38.79,37.36,38.2,229500.0],["2018-11-30",38.3,38.76,37.37,38.11,176200.0],["2018-12-03",38.53,38.84,38.01,38.83,266500.0],["2018-12-04",38.83,39.12,37.1,37.23,327100.0],["2018-12-06",36.74,37.69,36.03,37.62,205800.0],["2018-12-07",37.63,38.01,36.54,36.76,170400.0],["2018-12-10",36.75,37.73,36.75,37.23,172300.0],["2018-12-11",37.38,38.0,37.04,37.5,192700.0],["2018-12-12",37.99,38.65,37.6,37.96,176800.0],["2018-12-13",37.97,38.16,37.06,37.5,151900.0],["2018-12-14",37.18,37.65,36.22,36.46,175300.0],["2018-12-17",36.41,36.66,34.83,35.18,320600.0],["2018-12-18",35.33,36.12,33.76,33.98,287100.0],["2018-12-19",34.07,35.13,33.45,33.73,169800.0],["2018-12-20",33.58,34.01,31.01,32.05,584200.0],["2018-12-21",31.95,31.95,30.01,30.07,638500.0],["2018-12-24",29.97,30.66,29.97,30.3,207100.0],["2018-12-26",30.77,31.44,30.03,31.21,254900.0],["2018-12-27",30.9,31.78,30.0,31.76,261400.0],["2018-12-28",31.8,32.66,31.04,31.33,198800.0],["2018-12-31",31.45,32.0,31.0,31.98,233400.0],["2019-01-02",31.48,32.58,31.29,32.15,203300.0],["2019-01-03",31.98,32.09,31.28,31.32,235900.0],["2019-01-04",31.78,32.6,31.47,32.12,167200.0],["2019-01-07",32.17,33.7,32.17,33.51,233300.0],["2019-01-08",33.85,34.38,32.9,33.52,270800.0],["2019-01-09",33.64,34.46,33.54,34.3,277000.0],["2019-01-10",34.0,34.0,33.48,33.66,92900.0],["2019-01-11",33.65,34.02,33.26,33.91,186000.0],["2019-01-14",33.86,34.51,33.08,34.21,169200.0],["2019-01-15",34.6,34.91,33.75,34.83,115500.0],["2019-01-16",34.9,36.0,34.9,35.91,232200.0],["2019-01-17",35.9,36.27,35.1,35.3,270500.0],["2019-01-18",35.32,35.69,34.97,35.19,138000.0],["2019-01-22",34.97,35.26,34.37,34.9,123800.0],["2019-01-23",34.99,35.35,34.83,35.05,147100.0],["2019-01-24",34.96,35.03,34.32,34.5,125800.0],["2019-01-25",34.72,34.72,33.86,33.88,129500.0],["2019-01-28",33.52,34.06,33.17,33.75,166000.0],["2019-01-29",33.79,34.35,33.7,34.04,161600.0],["2019-01-30",34.28,34.28,32.06,32.52,223300.0],["2019-01-31",32.2,32.39,31.36,32.12,343300.0],["2019-02-01",32.02,32.57,31.83,32.33,136300.0],["2019-02-04",32.41,33.53,32.39,33.51,156700.0],["2019-02-05",33.42,34.23,33.34,34.18,115100.0],["2019-02-06",34.1,34.39,33.45,33.84,80500.0],["2019-02-07",33.63,33.97,33.39,33.82,66800.0],["2019-02-08",33.8,34.49,33.6,34.49,74600.0],["2019-02-11",34.69,35.21,34.42,35.21,94800.0],["2019-02-12",35.29,35.79,35.14,35.74,81200.0],["2019-02-13",35.88,37.3,35.77,36.66,257800.0],["2019-02-14",35.93,37.23,34.1,34.23,570400.0],["2019-02-15",34.28,34.63,32.72,34.02,289400.0],["2019-02-19",34.02,34.57,34.02,34.34,149100.0],["2019-02-20",34.31,34.34,32.81,32.86,191200.0],["2019-02-21",32.82,32.92,31.77,32.0,225700.0],["2019-02-22",31.96,32.31,31.59,32.31,139800.0],["2019-02-25",32.84,32.84,32.02,32.1,229700.0],["2019-02-26",31.69,33.06,31.46,32.73,190800.0],["2019-02-27",32.61,32.8,31.81,32.01,164800.0],["2019-02-28",31.93,32.26,31.54,32.01,150200.0],["2019-03-01",32.23,32.23,31.58,31.85,196700.0],["2019-03-04",31.86,32.27,31.69,32.14,213800.0],["2019-03-05",32.15,32.23,31.91,31.97,93400.0],["2019-03-06",31.98,31.98,29.95,30.32,216200.0],["2019-03-07",30.11,30.84,30.11,30.33,103100.0],["2019-03-08",30.23,30.63,30.04,30.42,76300.0],["2019-03-11",30.43,31.39,30.43,31.35,188800.0],["2019-03-12",31.34,31.91,31.34,31.64,137200.0],["2019-03-13",31.75,31.79,30.95,31.07,167200.0],["2019-03-14",31.11,31.15,30.29,30.43,101200.0],["2019-03-15",30.44,30.81,30.39,30.73,194900.0],["2019-03-18",30.72,31.31,30.64,31.3,114200.0],["2019-03-19",31.31,31.46,30.91,31.21,89600.0],["2019-03-20",31.1,31.53,30.83,30.89,140800.0],["2019-03-21",30.66,31.47,30.66,31.08,114500.0],["2019-03-22",30.98,31.16,30.2,30.32,147700.0],["2019-03-25",30.3,30.58,29.56,30.16,180300.0],["2019-03-26",30.27,30.69,30.07,30.17,147300.0],["2019-03-27",30.18,30.61,30.0,30.5,110900.0],["2019-03-28",30.51,31.27,30.36,31.19,75100.0],["2019-03-29",31.32,31.32,30.7,31.05,345100.0],["2019-04-01",31.09,31.86,31.03,31.74,142500.0],["2019-04-02",31.62,31.76,31.34,31.48,169600.0],["2019-04-03",31.75,32.0,31.48,31.79,92100.0],["2019-04-04",31.87,32.04,31.68,31.9,111500.0],["2019-04-05",31.91,32.42,31.63,31.67,236300.0],["2019-04-08",31.54,31.87,31.18,31.83,131700.0],["2019-04-09",31.82,31.98,31.39,31.77,175000.0],["2019-04-10",31.78,32.44,31.78,32.25,78100.0],["2019-04-11",32.28,32.71,32.17,32.59,75200.0],["2019-04-12",32.74,32.74,31.78,32.1,101000.0],["2019-04-15",32.26,32.38,31.99,32.19,199300.0],["2019-04-16",32.21,32.45,31.69,31.81,87100.0],["2019-04-17",31.78,32.05,31.3,31.69,127600.0],["2019-04-18",31.58,31.83,31.34,31.65,81700.0],["2019-04-22",31.53,31.73,30.81,31.2,122500.0],["2019-04-23",31.3,32.19,31.3,32.18,159700.0],["2019-04-24",32.29,32.82,32.17,32.49,118300.0],["2019-04-25",32.28,32.28,31.26,32.1,102500.0],["2019-04-26",32.1,32.46,31.81,32.34,84600.0],["2019-04-29",32.32,32.97,32.28,32.94,97500.0],["2019-04-30",32.93,33.05,32.62,32.68,131300.0],["2019-05-01",33.77,35.5,33.45,33.51,388500.0],["2019-05-02",33.32,34.75,32.29,33.25,331300.0],["2019-05-03",33.26,34.79,33.2,34.05,171900.0],["2019-05-06",34.11,34.74,34.08,34.48,162200.0],["2019-05-07",34.17,34.63,33.27,33.49,128900.0],["2019-05-08",33.49,33.65,32.72,32.92,118300.0],["2019-05-09",32.58,33.35,32.58,33.0,169100.0],["2019-05-10",33.15,33.83,33.11,33.5,147300.0],["2019-05-13",33.04,33.74,32.66,33.68,223100.0],["2019-05-14",33.72,34.17,33.63,34.13,106000.0],["2019-05-15",33.99,34.55,33.7,34.3,267500.0],["2019-05-16",34.52,34.55,33.76,33.84,143400.0],["2019-05-17",33.58,34.7,33.39,34.66,148100.0],["2019-05-20",34.36,34.96,34.23,34.25,169900.0],["2019-05-21",34.3,34.41,33.73,33.94,139400.0],["2019-05-22",33.95,34.32,33.77,33.99,98500.0],["2019-05-23",33.89,34.2,33.45,33.92,157500.0],["2019-05-24",34.15,34.41,33.61,34.29,117700.0],["2019-05-28",34.36,34.74,33.87,34.56,269400.0],["2019-05-29",34.44,34.44,33.32,33.43,114900.0],["2019-05-30",33.51,33.59,32.41,32.43,113500.0],["2019-05-31",32.21,32.21,30.86,31.67,197800.0],["2019-06-03",31.71,32.23,31.27,31.77,164500.0],["2019-06-04",31.98,32.32,31.33,32.02,267800.0],["2019-06-05",32.15,32.88,32.15,32.7,112900.0],["2019-06-06",32.69,32.8,31.69,31.93,135600.0],["2019-06-07",32.02,32.48,31.8,32.23,100600.0],["2019-06-10",32.3,32.73,32.1,32.41,319700.0],["2019-06-11",32.59,33.41,32.37,32.77,310100.0],["2019-06-12",32.74,33.55,32.71,33.23,237700.0],["2019-06-13",33.4,34.07,33.14,34.06,231000.0],["2019-06-14",34.08,34.1,33.45,33.45,142500.0],["2019-06-17",33.47,33.92,33.24,33.77,105900.0],["2019-06-18",33.8,34.2,33.61,33.86,174900.0],["2019-06-19",33.85,33.98,33.14,33.91,93800.0],["2019-06-20",33.88,33.89,32.65,32.68,186000.0],["2019-06-21",32.52,32.56,31.66,31.75,541200.0],["2019-06-24",32.15,33.05,31.78,32.84,191500.0],["2019-06-25",32.83,33.51,32.41,33.26,154000.0],["2019-06-26",33.52,33.99,33.08,33.3,131600.0],["2019-06-27",33.36,34.0,33.33,34.0,102900.0],["2019-06-28",34.0,35.37,33.86,35.07,752400.0],["2019-07-01",35.45,35.53,33.85,33.95,173800.0],["2019-07-02",34.06,34.37,33.81,34.08,114600.0],["2019-07-03",34.18,34.98,34.08,34.55,52500.0],["2019-07-05",34.41,34.85,34.04,34.67,82900.0],["2019-07-08",34.59,34.98,34.24,34.31,136400.0],["2019-07-09",34.3,34.61,34.19,34.36,87500.0],["2019-07-10",34.34,34.53,33.98,34.47,93600.0],["2019-07-11",34.48,35.19,34.48,34.95,223000.0],["2019-07-12",35.03,35.67,34.87,35.54,106600.0],["2019-07-15",35.6,35.98,35.08,35.13,76100.0],["2019-07-16",35.21,36.03,35.09,35.78,165700.0],["2019-07-17",35.71,35.79,34.25,34.43,127600.0],["2019-07-18",34.49,34.9,34.13,34.88,103000.0],["2019-07-19",34.66,35.02,34.22,34.23,188500.0],["2019-07-22",34.2,34.41,34.01,34.25,69800.0],["2019-07-23",34.17,34.55,33.95,34.46,118500.0],["2019-07-24",34.3,35.07,34.3,34.72,113000.0],["2019-07-25",34.7,35.23,34.64,35.1,102600.0],["2019-07-26",35.26,36.56,35.26,36.28,131900.0],["2019-07-29",36.13,36.4,35.55,35.83,90800.0],["2019-07-30",35.5,36.52,35.3,35.99,165400.0],["2019-07-31",35.97,37.13,35.87,36.47,255300.0],["2019-08-01",35.91,37.72,34.23,37.18,425300.0],["2019-08-02",37.26,37.45,36.25,37.02,270900.0],["2019-08-05",36.68,37.15,36.14,37.0,262200.0],["2019-08-06",37.25,37.35,36.42,36.99,165200.0],["2019-08-07",36.63,37.74,36.56,37.55,217900.0],["2019-08-08",37.73,38.4,37.55,37.99,225500.0],["2019-08-09",38.03,38.44,37.68,37.75,133300.0],["2019-08-12",37.66,37.92,37.1,37.14,100000.0],["2019-08-13",37.11,38.12,37.11,37.86,103800.0],["2019-08-14",37.46,37.89,36.84,37.0,160600.0],["2019-08-15",37.12,37.65,36.9,37.42,125700.0],["2019-08-16",37.47,38.39,37.32,38.05,79600.0],["2019-08-19",38.0,38.4,37.89,38.18,143700.0],["2019-08-20",38.19,38.6,37.7,37.9,169800.0],["2019-08-21",38.32,38.6,37.96,38.55,119500.0],["2019-08-22",38.6,39.57,38.43,39.33,494500.0],["2019-08-23",39.33,39.57,37.76,37.94,293900.0],["2019-08-26",38.36,38.41,37.45,38.36,137500.0],["2019-08-27",38.37,38.64,37.96,38.18,116900.0],["2019-08-28",38.12,38.95,38.08,38.52,102300.0],["2019-08-29",38.76,38.95,38.37,38.75,98300.0],["2019-08-30",38.81,39.0,38.49,38.58,64400.0],["2019-09-03",38.35,38.65,38.1,38.32,125200.0],["2019-09-04",38.65,38.74,38.22,38.61,90600.0],["2019-09-05",38.88,39.2,38.44,38.8,142700.0],["2019-09-06",39.0,39.2,37.76,37.85,160200.0],["2019-09-09",37.99,38.9,37.58,38.72,172600.0],["2019-09-10",38.75,39.6,37.94,38.85,297000.0],["2019-09-11",39.0,40.68,38.94,40.68,415200.0],["2019-09-12",40.78,42.06,40.22,40.82,341000.0],["2019-09-13",41.16,41.53,40.19,40.61,141300.0],["2019-09-16",40.41,41.5,40.41,40.84,162400.0],["2019-09-17",40.73,41.5,40.61,41.2,153700.0],["2019-09-18",41.27,41.49,40.18,40.55,244300.0],["2019-09-19",40.71,41.03,40.04,40.28,138600.0],["2019-09-20",40.23,40.92,39.96,40.47,669200.0],["2019-09-23",40.37,40.88,39.94,39.95,134900.0],["2019-09-24",40.0,40.3,39.42,39.58,162000.0],["2019-09-25",39.55,40.02,39.37,39.57,176700.0],["2019-09-26",39.57,40.78,39.37,40.01,466400.0],["2019-09-27",40.13,40.24,39.43,39.77,227800.0],["2019-09-30",39.97,40.84,39.97,40.32,315400.0],["2019-10-01",40.56,40.87,39.72,39.85,193700.0],["2019-10-02",39.74,39.9,38.96,39.61,186200.0],["2019-10-03",39.53,39.57,38.57,38.7,136900.0],["2019-10-04",38.6,38.98,37.81,37.85,331900.0],["2019-10-07",37.7,37.7,36.12,36.39,412500.0],["2019-10-08",36.36,36.72,35.5,36.29,237400.0],["2019-10-09",36.51,36.55,35.95,36.13,151500.0],["2019-10-10",36.21,36.63,35.92,36.05,139500.0],["2019-10-11",36.37,36.79,36.26,36.42,87600.0],["2019-10-14",36.25,36.55,35.96,36.22,123900.0],["2019-10-15",36.26,36.56,35.95,36.01,141700.0],["2019-10-16",35.96,36.55,35.96,36.26,112000.0],["2019-10-17",36.33,36.76,36.16,36.65,115800.0],["2019-10-18",36.59,37.6,36.55,36.97,251400.0],["2019-10-21",37.19,37.71,37.01,37.57,115700.0],["2019-10-22",37.56,38.06,37.23,37.23,137900.0],["2019-10-23",37.22,37.66,37.12,37.6,80400.0],["2019-10-24",37.67,37.67,37.0,37.45,75300.0],["2019-10-25",37.42,37.82,37.13,37.73,116300.0],["2019-10-28",37.85,38.19,37.78,38.05,73600.0],["2019-10-29",38.01,38.81,37.79,38.69,97100.0],["2019-10-30",38.57,38.87,38.27,38.62,137200.0],["2019-10-31",35.35,37.0,32.45,33.13,1216800.0],["2019-11-01",33.22,35.2,32.96,34.56,373100.0],["2019-11-04",34.59,34.8,33.79,34.18,193700.0],["2019-11-05",34.29,35.42,34.14,34.94,152100.0],["2019-11-06",34.89,35.57,34.87,34.99,103700.0],["2019-11-07",35.37,35.67,34.88,35.04,111800.0],["2019-11-08",34.97,35.51,34.64,34.87,110700.0],["2019-11-11",35.14,35.39,34.83,35.39,100100.0],["2019-11-12",35.52,35.85,35.23,35.81,70800.0],["2019-11-13",35.66,35.98,35.18,35.97,123300.0],["2019-11-14",36.01,36.27,35.27,35.64,172200.0],["2019-11-15",35.89,35.89,34.44,35.02,191900.0],["2019-11-18",34.84,35.6,34.84,35.55,119700.0],["2019-11-19",34.08,34.08,32.1,32.74,1511700.0],["2019-11-20",32.31,33.59,32.31,33.37,1309900.0],["2019-11-21",33.66,34.32,33.19,34.24,243500.0],["2019-11-22",34.09,34.85,33.25,34.55,273800.0],["2019-11-25",34.87,35.8,34.42,34.86,315500.0],["2019-11-26",34.96,35.7,34.85,35.47,181300.0],["2019-11-27",35.51,35.9,35.4,35.73,89800.0],["2019-11-29",35.73,36.13,35.44,35.56,36600.0],["2019-12-02",35.6,35.78,34.97,35.29,118100.0],["2019-12-03",34.98,35.23,34.68,35.14,147900.0],["2019-12-04",35.34,36.13,35.33,35.63,345700.0],["2019-12-05",35.72,36.11,35.39,36.06,96200.0],["2019-12-06",36.05,36.5,35.54,35.94,182400.0],["2019-12-09",36.06,36.08,34.99,35.46,236200.0],["2019-12-10",35.49,35.76,35.19,35.7,69400.0],["2019-12-11",35.49,35.57,35.03,35.2,202600.0],["2019-12-12",35.7,36.5,35.32,36.36,276400.0],["2019-12-13",36.31,36.44,35.44,36.38,132300.0],["2019-12-16",36.47,37.17,36.47,36.92,147200.0],["2019-12-17",36.82,37.11,36.52,36.62,246400.0],["2019-12-18",36.69,37.72,36.43,37.71,276900.0],["2019-12-19",37.85,38.56,37.41,38.45,247300.0],["2019-12-20",38.46,38.77,38.02,38.63,756800.0],["2019-12-23",38.69,38.69,37.66,37.85,449300.0],["2019-12-24",37.99,38.54,37.98,38.25,115000.0],["2019-12-26",38.3,38.3,37.69,37.95,131400.0],["2019-12-27",38.14,38.29,37.71,37.97,152200.0],["2019-12-30",37.99,38.27,37.71,37.95,167100.0],["2019-12-31",38.03,38.3,36.99,38.11,279000.0],["2020-01-02",38.36,38.36,37.34,38.14,117900.0],["2020-01-03",37.71,38.52,37.33,38.37,169800.0],["2020-01-06",38.03,38.89,37.73,38.78,129200.0],["2020-01-07",38.68,39.36,38.4,39.1,445600.0],["2020-01-08",39.01,39.43,38.6,38.91,362700.0],["2020-01-09",39.01,39.4,38.35,38.7,252500.0],["2020-01-10",38.66,38.84,37.79,38.51,230700.0],["2020-01-13",38.58,38.78,38.1,38.55,256100.0],["2020-01-14",39.29,39.57,38.18,38.52,301600.0],["2020-01-15",38.28,38.78,37.73,38.58,273000.0],["2020-01-16",38.66,39.24,38.4,38.74,288300.0],["2020-01-17",38.78,39.12,38.17,38.68,219800.0],["2020-01-21",38.46,38.65,38.14,38.24,155700.0],["2020-01-22",38.23,38.23,37.32,37.45,438200.0],["2020-01-23",37.38,37.38,36.77,36.87,394600.0],["2020-01-24",36.87,36.87,36.21,36.61,291100.0],["2020-01-27",36.28,37.71,36.04,37.23,314200.0],["2020-01-28",37.29,37.69,37.06,37.47,220000.0],["2020-01-29",37.41,37.46,36.56,36.56,94200.0],["2020-01-30",36.4,36.93,36.11,36.87,165300.0],["2020-01-31",36.72,36.97,36.11,36.4,120500.0],["2020-02-03",36.68,37.39,36.05,37.28,216500.0],["2020-02-04",37.48,38.46,37.14,38.36,256900.0],["2020-02-05",38.59,39.04,37.92,38.23,131900.0],["2020-02-06",38.4,39.37,38.17,39.03,172400.0],["2020-02-07",39.02,39.16,38.22,39.0,118700.0],["2020-02-10",39.02,39.3,38.79,39.1,118300.0],["2020-02-11",39.31,39.94,38.94,39.24,168900.0],["2020-02-12",39.38,39.81,38.89,39.58,239800.0],["2020-02-13",40.33,40.33,37.0,37.63,555700.0],["2020-02-14",37.87,38.49,36.94,37.1,394100.0],["2020-02-18",37.17,37.86,36.74,37.04,262300.0],["2020-02-19",37.05,37.37,36.6,36.82,223500.0],["2020-02-20",36.86,37.02,36.19,36.49,258700.0],["2020-02-21",36.57,36.59,35.85,36.18,316300.0],["2020-02-24",35.42,35.59,33.88,34.43,196400.0],["2020-02-25",34.53,34.71,32.81,33.0,212300.0],["2020-02-26",33.22,33.55,31.88,31.91,167800.0],["2020-02-27",31.6,32.16,30.01,30.65,348200.0],["2020-02-28",29.89,31.01,28.79,30.62,313000.0],["2020-03-02",30.82,31.82,30.34,31.04,425600.0],["2020-03-03",30.94,31.34,29.42,30.01,257000.0],["2020-03-04",30.32,30.32,29.04,29.86,158800.0],["2020-03-05",29.29,29.51,26.97,27.03,387500.0],["2020-03-06",26.27,26.94,25.1,26.22,482400.0],["2020-03-09",24.65,24.65,22.15,22.46,676900.0],["2020-03-10",23.31,24.28,21.69,24.08,697200.0],["2020-03-11",23.25,24.29,20.88,20.96,464000.0],["2020-03-12",19.68,19.81,16.45,16.95,502200.0],["2020-03-13",18.35,18.85,16.65,17.48,407300.0],["2020-03-16",15.19,16.29,9.67,9.93,1148700.0],["2020-03-17",10.27,10.72,7.0,7.67,1840600.0],["2020-03-18",7.0,7.26,3.55,3.6,2708600.0],["2020-03-19",6.99,7.41,4.0,4.85,6482500.0],["2020-03-20",5.89,6.2,4.96,5.54,3652400.0],["2020-03-23",5.77,6.89,5.5,6.72,3464800.0],["2020-03-24",8.11,10.62,7.8,10.43,4151500.0],["2020-03-25",12.5,12.84,9.4,11.56,4552800.0],["2020-03-26",11.01,13.47,10.6,12.25,2923000.0],["2020-03-27",11.03,11.49,10.21,10.71,1640800.0],["2020-03-30",10.42,10.59,8.25,9.31,1613200.0],["2020-03-31",9.27,10.45,9.25,10.07,1336500.0],["2020-04-01",9.3,9.54,8.69,9.24,1014600.0],["2020-04-02",9.24,9.86,8.86,9.08,881700.0],["2020-04-03",9.15,9.24,8.04,8.46,973200.0],["2020-04-06",9.62,10.49,9.1,10.4,983800.0],["2020-04-07",11.36,12.48,10.56,10.95,2043500.0],["2020-04-08",11.39,13.31,11.19,11.99,2183800.0],["2020-04-09",13.45,13.98,12.67,12.85,2145700.0],["2020-04-13",14.23,14.23,11.61,12.07,1817000.0],["2020-04-14",12.54,13.28,12.14,12.77,1572100.0],["2020-04-15",12.0,12.74,11.71,12.43,1280500.0],["2020-04-16",12.39,12.58,11.63,11.97,798300.0],["2020-04-17",13.0,13.38,12.18,12.33,1210400.0],["2020-04-20",12.15,12.34,11.7,11.94,650200.0],["2020-04-21",11.5,12.24,11.5,12.05,956800.0],["2020-04-22",12.42,12.56,12.05,12.53,620000.0],["2020-04-23",12.22,12.5,10.8,10.97,1383400.0],["2020-04-24",11.0,11.44,10.54,11.03,874100.0],["2020-04-27",11.45,12.37,11.0,12.19,1211600.0],["2020-04-28",12.71,12.88,11.86,12.22,1035600.0],["2020-04-29",12.89,15.67,12.82,15.23,3431300.0],["2020-04-30",14.56,15.44,13.25,14.08,1465800.0],["2020-05-01",13.3,13.71,12.05,12.66,1186000.0],["2020-05-04",12.04,13.16,11.81,12.5,985900.0],["2020-05-05",12.88,13.04,11.57,11.67,1316500.0],["2020-05-06",11.95,12.0,11.21,11.44,744800.0],["2020-05-07",11.43,13.28,11.2,12.92,1624400.0],["2020-05-08",13.28,13.68,12.87,13.64,986900.0],["2020-05-11",13.2,15.11,13.06,14.62,2226400.0],["2020-05-12",13.27,14.2,13.13,13.65,3286400.0],["2020-05-13",13.65,13.88,12.16,12.41,1750100.0],["2020-05-14",11.93,12.68,11.37,12.31,1384900.0],["2020-05-15",12.12,13.25,12.02,12.91,1182400.0],["2020-05-18",13.79,14.88,13.41,14.7,2169100.0],["2020-05-19",14.72,15.48,13.87,14.09,2412500.0],["2020-05-20",14.89,15.75,14.51,14.89,2237000.0],["2020-05-21",14.75,15.09,13.82,14.4,1648600.0],["2020-05-22",14.53,14.57,13.86,14.38,898800.0],["2020-05-26",14.94,15.72,14.39,15.35,1742600.0],["2020-05-27",15.92,16.73,14.57,16.22,2664000.0],["2020-05-28",16.28,16.42,14.97,15.0,1308900.0],["2020-05-29",14.98,15.22,14.2,14.8,1255000.0],["2020-06-01",14.89,15.96,14.67,15.8,1374500.0],["2020-06-02",15.86,16.15,15.23,15.42,1091400.0],["2020-06-03",15.77,17.04,15.75,16.81,2606400.0],["2020-06-04",16.75,17.59,16.27,17.24,1618500.0],["2020-06-05",18.96,19.97,18.08,18.57,2389600.0],["2020-06-08",20.0,20.67,19.41,20.04,1851200.0],["2020-06-09",19.38,19.65,18.19,18.7,1393200.0],["2020-06-10",18.19,18.41,16.91,17.01,1310900.0],["2020-06-11",15.4,16.55,14.58,14.81,1601800.0],["2020-06-12",16.42,16.58,15.37,16.08,1365800.0],["2020-06-15",15.05,16.45,14.79,16.14,1194300.0],["2020-06-16",17.39,17.43,15.85,16.35,1195700.0],["2020-06-17",16.29,16.45,15.52,15.58,796800.0],["2020-06-18",15.22,16.05,15.2,15.92,541900.0],["2020-06-19",16.22,16.47,15.1,15.17,2122100.0],["2020-06-22",15.03,15.12,14.4,14.81,834100.0],["2020-06-23",15.16,15.88,15.05,15.81,1424200.0],["2020-06-24",15.26,15.48,13.93,14.03,1363600.0],["2020-06-25",13.6,14.63,13.6,13.99,927200.0],["2020-06-26",13.85,13.85,12.37,12.71,1976800.0],["2020-06-29",12.94,14.1,12.62,13.84,812700.0],["2020-06-30",13.65,14.0,13.32,13.58,749000.0],["2020-07-01",13.54,14.6,13.36,13.56,1222600.0],["2020-07-02",14.1,14.33,13.47,13.61,703800.0],["2020-07-06",14.18,14.39,13.58,13.82,785100.0],["2020-07-07",13.68,13.75,12.97,13.08,863100.0],["2020-07-08",13.04,13.44,12.47,12.85,1457400.0],["2020-07-09",13.0,13.05,11.87,12.03,955200.0],["2020-07-10",11.96,12.66,11.59,12.58,745700.0],["2020-07-13",12.88,13.11,12.13,12.42,927800.0],["2020-07-14",12.37,12.78,12.14,12.49,694300.0],["2020-07-15",13.02,13.57,12.84,13.41,1252700.0],["2020-07-16",13.2,13.72,12.75,13.16,649400.0],["2020-07-17",13.21,13.39,12.67,12.8,754300.0],["2020-07-20",12.66,13.17,12.14,12.15,986500.0],["2020-07-21",12.41,13.06,12.33,12.82,1188900.0],["2020-07-22",12.77,13.16,12.62,12.8,598100.0],["2020-07-23",12.76,12.81,12.33,12.59,779100.0],["2020-07-24",12.55,12.79,12.35,12.62,538200.0],["2020-07-27",12.61,12.67,11.8,12.01,679800.0],["2020-07-28",12.02,12.27,11.92,12.0,957000.0],["2020-07-29",12.22,13.04,11.21,12.93,1624000.0],["2020-07-30",12.1,12.73,11.95,12.53,1242500.0],["2020-07-31",12.41,12.6,11.2,11.53,2323600.0],["2020-08-03",11.47,11.72,11.06,11.47,879900.0],["2020-08-04",11.5,12.75,11.46,12.47,1205500.0],["2020-08-05",12.79,12.96,12.24,12.92,1116700.0],["2020-08-06",12.75,13.47,12.69,13.07,1058000.0],["2020-08-07",12.99,13.66,12.78,13.59,1042700.0],["2020-08-10",13.77,14.63,13.77,14.45,1588200.0],["2020-08-11",15.03,15.54,14.74,14.97,1682500.0],["2020-08-12",15.26,15.35,14.21,14.37,1364800.0],["2020-08-13",14.22,15.01,14.0,14.97,992700.0],["2020-08-14",14.76,15.41,14.64,15.21,769100.0],["2020-08-17",15.21,15.3,14.36,14.45,1220400.0],["2020-08-18",14.47,14.78,14.11,14.58,426600.0],["2020-08-19",14.64,14.79,14.14,14.23,442700.0],["2020-08-20",13.95,14.48,13.8,14.37,296100.0],["2020-08-21",14.28,14.43,13.89,13.98,444200.0],["2020-08-24",14.21,14.88,13.95,14.86,692300.0],["2020-08-25",14.98,15.06,14.29,14.71,656200.0],["2020-08-26",14.63,14.83,14.15,14.46,556100.0],["2020-08-27",14.59,15.67,14.59,15.36,1252800.0],["2020-08-28",15.44,16.81,15.43,16.76,1143900.0],["2020-08-31",16.7,16.7,14.75,14.81,1386700.0],["2020-09-01",14.6,15.58,14.52,15.46,721000.0],["2020-09-02",15.54,15.87,15.15,15.79,622900.0],["2020-09-03",15.81,16.64,15.28,15.44,754900.0],["2020-09-04",15.6,16.46,15.6,16.35,1101400.0],["2020-09-08",16.01,16.34,15.44,15.67,735500.0],["2020-09-09",15.83,17.13,15.24,16.87,1742500.0],["2020-09-10",17.13,17.96,17.0,17.38,1250500.0],["2020-09-11",17.41,17.42,16.2,16.6,1076600.0],["2020-09-14",16.87,17.2,16.43,17.11,793300.0],["2020-09-15",17.16,18.2,17.1,17.78,1427500.0],["2020-09-16",17.82,18.84,17.71,18.11,1451900.0],["2020-09-17",17.62,18.17,17.38,17.6,698800.0],["2020-09-18",17.6,17.86,16.72,16.99,1612900.0],["2020-09-21",16.63,16.68,14.57,14.58,1597200.0],["2020-09-22",14.88,15.5,14.61,14.76,664600.0],["2020-09-23",14.77,15.14,13.91,13.98,731300.0],["2020-09-24",13.9,14.31,13.46,13.75,515600.0],["2020-09-25",13.69,14.03,13.56,13.99,546100.0],["2020-09-28",14.32,14.75,14.17,14.36,548000.0],["2020-09-29",14.25,14.49,13.59,14.11,692000.0],["2020-09-30",14.16,14.89,14.16,14.54,854400.0],["2020-10-01",14.8,15.62,14.73,15.39,895700.0],["2020-10-02",14.37,15.64,14.3,15.6,748700.0],["2020-10-05",15.8,15.95,14.78,14.8,1059800.0],["2020-10-06",14.95,15.58,14.85,14.94,612900.0],["2020-10-07",15.19,15.27,14.4,14.86,775000.0],["2020-10-08",15.08,15.67,15.01,15.65,755800.0],["2020-10-09",15.69,15.87,15.17,15.75,848700.0],["2020-10-12",15.71,15.91,15.28,15.75,385800.0],["2020-10-13",15.49,15.82,15.26,15.56,408500.0],["2020-10-14",15.58,16.44,15.58,15.73,465300.0],["2020-10-15",15.34,16.03,15.26,16.01,287100.0],["2020-10-16",15.8,16.11,15.68,15.78,413000.0],["2020-10-19",15.85,16.8,15.75,16.22,723700.0],["2020-10-20",16.52,16.63,15.72,15.85,546400.0],["2020-10-21",15.85,16.05,15.51,15.74,273800.0],["2020-10-22",15.77,16.52,15.63,16.51,565300.0],["2020-10-23",16.62,16.93,16.13,16.88,522100.0],["2020-10-26",16.43,16.43,15.23,15.54,832500.0],["2020-10-27",15.56,15.85,14.86,15.57,775500.0],["2020-10-28",14.11,14.19,12.35,12.99,2738700.0],["2020-10-29",13.03,13.82,13.02,13.52,893300.0],["2020-10-30",13.41,13.62,12.96,13.52,898300.0],["2020-11-02",13.8,13.98,13.31,13.42,995800.0],["2020-11-03",13.8,13.9,13.28,13.52,542200.0],["2020-11-04",13.6,13.6,12.91,13.02,513900.0],["2020-11-05",13.2,13.77,13.2,13.73,609300.0],["2020-11-06",13.69,14.17,13.47,14.06,552300.0],["2020-11-09",17.13,20.25,17.0,20.06,4490100.0],["2020-11-10",20.29,22.02,20.05,21.9,2655900.0],["2020-11-11",21.54,21.64,18.65,18.89,1876500.0],["2020-11-12",18.07,19.25,18.04,18.56,999800.0],["2020-11-13",19.11,19.57,18.34,19.45,879100.0],["2020-11-16",21.21,21.26,19.78,20.32,1133700.0],["2020-11-17",19.78,21.08,19.54,20.8,644700.0],["2020-11-18",21.05,21.19,19.72,19.77,787600.0],["2020-11-19",19.68,20.11,19.22,20.07,346800.0],["2020-11-20",19.51,19.83,19.22,19.33,514200.0],["2020-11-23",19.87,20.5,19.64,20.47,758400.0],["2020-11-24",21.43,23.42,21.31,23.15,1049200.0],["2020-11-25",22.69,23.22,22.04,22.83,422200.0],["2020-11-27",23.1,23.66,22.4,22.69,374300.0],["2020-11-30",22.64,23.29,22.08,23.05,638000.0],["2020-12-01",23.54,24.32,22.68,23.65,775500.0],["2020-12-02",23.43,24.43,23.05,24.31,497000.0],["2020-12-03",24.38,25.46,24.09,24.88,648000.0],["2020-12-04",25.12,26.21,24.84,26.16,540900.0],["2020-12-07",26.3,26.41,24.24,24.34,804800.0],["2020-12-08",24.13,25.39,24.02,25.16,425200.0],["2020-12-09",25.39,26.3,25.14,26.08,593500.0],["2020-12-10",25.81,26.54,25.52,25.72,505200.0],["2020-12-11",25.42,25.62,23.27,23.4,998900.0],["2020-12-14",24.2,24.48,22.99,23.3,676100.0],["2020-12-15",23.62,24.01,21.82,23.78,1071300.0],["2020-12-16",23.77,24.25,23.17,23.85,471600.0],["2020-12-17",24.0,24.65,23.81,24.39,449700.0],["2020-12-18",24.42,25.25,24.37,24.59,925200.0],["2020-12-21",23.04,24.39,23.04,24.1,617800.0],["2020-12-22",24.29,24.82,23.42,24.5,413300.0],["2020-12-23",24.65,25.4,24.5,25.08,361500.0],["2020-12-24",25.07,25.31,23.68,23.89,505900.0],["2020-12-28",24.69,24.92,23.98,24.45,440000.0],["2020-12-29",24.41,24.8,23.8,24.67,342100.0],["2020-12-30",24.78,25.89,24.4,25.55,405700.0],["2020-12-31",25.5,26.12,25.14,25.69,363500.0],["2021-01-04",25.91,25.91,23.84,24.94,501600.0],["2021-01-05",24.89,25.96,24.72,25.57,571300.0],["2021-01-06",25.85,26.71,25.62,26.12,567200.0],["2021-01-07",26.13,26.74,25.22,25.35,564000.0],["2021-01-08",25.4,25.45,24.2,25.41,513300.0],["2021-01-11",24.97,25.86,24.5,24.87,333300.0],["2021-01-12",24.92,26.68,24.92,26.13,469100.0],["2021-01-13",26.18,26.72,25.77,26.24,225000.0],["2021-01-14",26.15,27.37,26.15,27.12,539400.0],["2021-01-15",26.91,27.35,26.16,26.39,372900.0],["2021-01-19",26.8,27.16,25.88,26.19,478700.0],["2021-01-20",26.43,27.61,25.93,27.58,472100.0],["2021-01-21",27.3,28.64,27.09,28.54,487400.0],["2021-01-22",28.11,28.68,27.64,28.62,558600.0],["2021-01-25",28.22,29.33,27.74,29.14,684700.0],["2021-01-26",29.71,30.39,29.2,29.27,521100.0],["2021-01-27",28.19,30.96,27.53,28.94,873100.0],["2021-01-28",28.75,30.39,28.75,30.07,565500.0],["2021-01-29",29.98,29.98,26.63,27.29,756300.0],["2021-02-01",27.34,27.71,26.66,27.05,422300.0],["2021-02-02",27.64,27.96,26.73,27.83,628500.0],["2021-02-03",28.11,29.87,27.88,29.67,505300.0],["2021-02-04",29.88,30.9,29.4,30.73,309400.0],["2021-02-05",31.0,31.51,30.1,31.21,314800.0],["2021-02-08",31.41,31.97,30.66,30.97,359400.0],["2021-02-09",30.85,31.0,29.82,30.33,552400.0],["2021-02-10",30.0,31.02,28.86,29.47,783700.0],["2021-02-11",30.15,30.68,29.16,29.66,612100.0],["2021-02-12",29.44,30.4,29.06,30.31,519400.0],["2021-02-16",30.96,30.96,29.4,29.78,389600.0],["2021-02-17",29.4,29.6,28.35,29.46,434600.0],["2021-02-18",28.9,30.19,28.66,29.51,319300.0],["2021-02-19",29.72,31.19,29.72,30.65,412100.0],["2021-02-22",30.63,32.37,30.02,31.36,547800.0],["2021-02-23",31.01,32.34,29.79,32.0,321000.0],["2021-02-24",31.98,33.6,31.8,33.41,440800.0],["2021-02-25",32.42,32.89,30.46,30.62,678400.0],["2021-02-26",30.79,32.18,30.18,31.14,440900.0],["2021-03-01",32.43,32.68,31.7,31.99,399300.0],["2021-03-02",31.72,32.51,31.7,31.81,302900.0],["2021-03-03",32.01,33.82,32.01,32.69,482000.0],["2021-03-04",32.8,33.36,30.73,31.97,427400.0],["2021-03-05",32.41,32.8,30.14,31.77,507300.0],["2021-03-08",31.78,32.81,31.4,32.16,317900.0],["2021-03-09",32.7,33.14,31.51,32.3,398500.0],["2021-03-10",32.59,33.77,32.32,33.08,299500.0],["2021-03-11",33.28,33.55,32.26,33.43,300600.0],["2021-03-12",33.48,34.48,32.96,34.36,283400.0],["2021-03-15",34.0,34.48,33.21,33.48,466300.0],["2021-03-16",33.33,33.33,31.76,31.87,330500.0],["2021-03-17",32.23,32.24,31.2,31.96,245400.0],["2021-03-18",31.74,32.27,30.28,30.98,437500.0],["2021-03-19",30.85,31.52,29.83,31.35,619100.0],["2021-03-22",31.12,32.08,30.07,30.13,289700.0],["2021-03-23",29.86,30.0,28.38,29.06,494600.0],["2021-03-24",29.54,30.62,28.52,28.54,526900.0],["2021-03-25",27.94,30.19,27.28,29.98,442600.0],["2021-03-26",30.27,31.06,29.68,30.25,426300.0],["2021-03-29",29.95,30.88,28.79,28.99,422700.0],["2021-03-30",29.0,30.09,28.61,29.89,347400.0],["2021-03-31",29.86,31.08,29.6,30.46,434600.0],["2021-04-01",30.61,31.58,30.49,31.26,337000.0],["2021-04-05",31.99,32.18,30.92,31.63,352600.0],["2021-04-06",31.86,32.93,31.83,32.0,337200.0],["2021-04-07",32.09,32.5,31.4,31.53,186400.0],["2021-04-08",31.57,31.97,31.02,31.67,326100.0],["2021-04-09",31.5,32.17,31.47,31.96,190800.0],["2021-04-12",32.11,33.11,31.56,32.84,292800.0],["2021-04-13",32.7,32.99,31.74,32.82,470100.0],["2021-04-14",32.98,33.99,32.71,32.78,178000.0],["2021-04-15",33.02,34.09,32.64,34.01,247100.0],["2021-04-16",34.23,34.43,33.3,33.9,225800.0],["2021-04-19",33.73,33.73,32.81,32.98,297700.0],["2021-04-20",33.33,33.38,30.81,31.47,397800.0],["2021-04-21",31.85,34.48,31.47,34.47,547900.0],["2021-04-22",34.41,35.12,34.06,34.34,398700.0],["2021-04-23",34.47,35.41,34.1,34.74,294900.0],["2021-04-26",34.78,35.57,34.39,34.66,279600.0],["2021-04-27",34.65,35.4,34.65,35.2,523900.0],["2021-04-28",35.33,35.51,31.68,32.69,1313600.0],["2021-04-29",33.0,33.38,30.86,32.34,815800.0],["2021-04-30",31.64,32.7,31.64,32.23,423700.0],["2021-05-03",32.68,32.72,31.41,31.51,406700.0],["2021-05-04",31.23,31.58,30.25,31.54,332800.0],["2021-05-05",31.77,31.92,31.11,31.62,350400.0],["2021-05-06",31.66,31.92,30.96,31.57,354800.0],["2021-05-07",31.57,32.5,31.12,32.2,330900.0],["2021-05-10",32.06,32.27,31.33,31.68,395800.0],["2021-05-11",30.71,31.27,29.69,30.48,442600.0],["2021-05-12",30.15,30.95,29.41,29.59,442600.0],["2021-05-13",29.63,31.04,29.54,30.51,337500.0],["2021-05-14",30.79,31.47,30.47,31.36,267900.0],["2021-05-17",31.02,31.4,30.31,30.94,161000.0],["2021-05-18",31.03,31.46,30.41,30.64,273300.0],["2021-05-19",30.21,30.21,29.53,29.91,332300.0],["2021-05-20",30.01,30.45,29.48,30.44,288700.0],["2021-05-21",30.76,31.34,30.21,31.22,299000.0],["2021-05-24",31.54,31.55,30.63,31.01,226600.0],["2021-05-25",30.99,31.39,30.46,30.73,279600.0],["2021-05-26",30.78,31.64,30.43,31.36,225700.0],["2021-05-27",31.66,31.92,30.46,30.6,610100.0],["2021-05-28",30.8,31.18,30.31,30.76,260000.0],["2021-06-01",30.88,31.35,30.56,31.13,368200.0],["2021-06-02",31.35,32.0,30.41,31.85,383300.0],["2021-06-03",31.63,31.63,30.53,30.9,223200.0],["2021-06-04",30.7,31.15,30.36,30.82,266400.0],["2021-06-07",30.94,32.56,30.74,32.48,295300.0],["2021-06-08",32.66,33.91,32.65,33.7,250900.0],["2021-06-09",33.54,33.81,32.71,32.88,296400.0],["2021-06-10",33.1,33.1,32.1,32.25,194500.0],["2021-06-11",32.44,32.88,32.42,32.72,176700.0],["2021-06-14",32.76,32.95,31.77,31.88,181900.0],["2021-06-15",31.8,32.84,31.58,32.55,240800.0],["2021-06-16",32.55,32.7,31.67,31.91,145700.0],["2021-06-17",32.1,32.71,31.49,31.85,285100.0],["2021-06-18",31.25,31.57,30.25,30.98,479400.0],["2021-06-21",31.12,31.6,30.9,31.41,292900.0],["2021-06-22",31.27,31.42,29.75,31.37,479200.0],["2021-06-23",31.4,32.56,31.1,32.12,252200.0],["2021-06-24",32.42,33.52,32.17,33.47,375900.0],["2021-06-25",33.57,33.62,32.31,32.32,402300.0],["2021-06-28",32.25,32.25,30.97,31.04,218400.0],["2021-06-29",31.04,31.37,30.72,30.85,143300.0],["2021-06-30",30.86,31.91,30.57,31.83,372300.0],["2021-07-01",32.0,32.21,31.29,31.34,131800.0],["2021-07-02",31.4,31.52,30.86,31.07,274300.0],["2021-07-06",31.14,31.14,30.09,30.35,242500.0],["2021-07-07",30.15,30.46,29.48,29.95,258000.0],["2021-07-08",29.31,30.13,28.65,29.47,298100.0],["2021-07-09",30.01,30.96,29.71,30.95,168600.0],["2021-07-12",30.88,30.88,30.26,30.4,144800.0],["2021-07-13",30.05,30.14,28.79,28.82,209300.0],["2021-07-14",29.04,29.14,28.25,28.29,203000.0],["2021-07-15",28.19,28.62,27.42,28.05,220500.0],["2021-07-16",28.37,28.4,27.12,27.17,425000.0],["2021-07-19",26.42,27.11,25.6,26.55,493800.0],["2021-07-20",26.65,28.08,26.58,27.74,361000.0],["2021-07-21",27.96,28.6,27.55,27.64,287300.0],["2021-07-22",27.47,27.47,26.46,26.59,239600.0],["2021-07-23",26.73,26.91,25.98,26.37,209700.0],["2021-07-26",26.61,27.22,26.07,27.13,280900.0],["2021-07-27",27.07,27.14,26.24,26.6,419900.0],["2021-07-28",31.26,32.24,29.59,29.88,1155400.0],["2021-07-29",30.21,30.77,29.24,29.31,756900.0],["2021-07-30",29.1,29.51,28.32,28.92,338400.0],["2021-08-02",29.05,30.16,28.08,28.22,363200.0],["2021-08-03",28.48,28.5,26.97,27.81,403300.0],["2021-08-04",27.7,28.21,27.19,27.54,250200.0],["2021-08-05",27.66,29.23,27.55,29.19,318900.0],["2021-08-06",29.68,30.04,29.18,29.62,182900.0],["2021-08-09",29.72,29.76,28.87,29.31,247200.0],["2021-08-10",29.51,30.33,29.1,30.3,216300.0],["2021-08-11",30.47,31.05,29.92,30.69,210200.0],["2021-08-12",30.53,30.75,30.05,30.66,142700.0],["2021-08-13",30.81,30.81,29.29,29.73,234000.0],["2021-08-16",29.32,29.69,28.98,29.25,135200.0],["2021-08-17",28.89,29.24,28.61,28.92,147300.0],["2021-08-18",28.59,29.07,28.15,28.26,179600.0],["2021-08-19",27.55,27.95,27.07,27.61,279800.0],["2021-08-20",27.54,28.73,27.33,28.58,180100.0],["2021-08-23",29.01,29.33,28.73,29.1,154500.0],["2021-08-24",29.22,29.8,28.69,29.68,308500.0],["2021-08-25",29.71,30.51,29.39,29.87,185000.0],["2021-08-26",29.72,30.12,29.21,29.23,202200.0],["2021-08-27",29.2,30.42,29.2,30.23,338100.0],["2021-08-30",30.37,30.54,29.25,29.83,259500.0],["2021-08-31",29.94,30.54,29.94,30.23,468100.0],["2021-09-01",30.27,30.27,29.42,29.87,377300.0],["2021-09-02",30.01,30.6,29.63,29.78,460000.0],["2021-09-03",29.68,29.75,28.77,29.04,281700.0],["2021-09-07",28.94,29.65,28.81,29.58,427200.0],["2021-09-08",29.58,29.61,28.39,28.42,224700.0],["2021-09-09",28.36,29.01,27.75,28.26,436300.0],["2021-09-10",28.41,28.41,27.35,27.42,274500.0],["2021-09-13",27.68,27.9,26.86,27.74,156700.0],["2021-09-14",27.91,27.91,26.9,27.28,177500.0],["2021-09-15",27.04,28.01,26.71,27.95,195800.0],["2021-09-16",27.88,28.98,27.8,28.84,740100.0],["2021-09-17",29.16,30.63,28.75,30.44,821000.0],["2021-09-20",29.58,30.65,29.41,30.31,321900.0],["2021-09-21",30.46,31.23,30.07,30.82,240900.0],["2021-09-22",30.94,31.27,30.82,31.0,239500.0],["2021-09-23",31.11,31.68,30.92,31.54,325600.0],["2021-09-24",31.39,32.38,31.36,32.11,210400.0],["2021-09-27",32.27,33.98,32.27,32.88,464500.0],["2021-09-28",32.74,33.06,32.16,32.33,186100.0],["2021-09-29",32.51,32.95,32.01,32.1,132200.0],["2021-09-30",32.85,33.45,32.01,32.57,319300.0],["2021-10-01",32.68,34.18,32.56,33.82,300900.0],["2021-10-04",33.82,34.2,33.17,33.58,184200.0],["2021-10-05",33.55,33.81,32.68,33.02,173800.0],["2021-10-06",32.9,33.36,32.1,33.06,137000.0],["2021-10-07",33.28,34.11,33.09,33.52,293500.0],["2021-10-08",33.38,34.49,33.29,34.31,206900.0],["2021-10-11",34.55,34.71,33.25,33.25,169800.0],["2021-10-12",33.29,34.16,33.19,33.71,94700.0],["2021-10-13",33.65,33.68,32.79,33.57,124100.0],["2021-10-14",33.91,34.27,33.34,33.9,162100.0],["2021-10-15",34.56,34.63,33.6,33.67,139100.0],["2021-10-18",32.3,33.73,32.3,33.15,186200.0],["2021-10-19",33.27,33.27,32.43,33.23,184800.0],["2021-10-20",33.12,33.2,32.56,32.94,103200.0],["2021-10-21",33.16,33.16,30.78,32.13,553700.0],["2021-10-22",32.05,32.1,31.32,31.35,192900.0],["2021-10-25",31.06,31.65,30.45,30.84,349300.0],["2021-10-26",30.87,31.0,29.45,29.63,394400.0],["2021-10-27",29.75,34.25,29.75,33.21,781500.0],["2021-10-28",33.3,34.35,32.88,34.04,369000.0],["2021-10-29",33.87,35.21,33.83,34.87,307000.0],["2021-11-01",35.03,36.92,35.0,36.11,389200.0],["2021-11-02",36.24,36.58,34.8,35.04,263600.0],["2021-11-03",34.8,37.02,34.11,36.09,242200.0],["2021-11-04",36.09,36.94,35.58,35.73,249600.0],["2021-11-05",36.22,37.85,35.8,36.66,362700.0],["2021-11-08",36.85,37.12,35.37,35.46,263800.0],["2021-11-09",35.2,36.28,34.61,35.81,293400.0],["2021-11-10",36.1,36.27,35.16,35.3,140100.0],["2021-11-11",35.25,35.53,34.59,34.69,191700.0],["2021-11-12",34.64,34.77,33.79,33.8,212300.0],["2021-11-15",33.71,33.94,33.3,33.4,197500.0],["2021-11-16",33.24,33.64,32.84,33.27,210800.0],["2021-11-17",32.98,33.49,32.45,33.06,173200.0],["2021-11-18",33.21,33.85,32.5,33.2,197300.0],["2021-11-19",32.75,33.34,32.42,32.57,298400.0],["2021-11-22",32.93,33.62,32.59,32.97,206800.0],["2021-11-23",32.99,33.25,32.51,32.57,120500.0],["2021-11-24",32.36,33.11,31.69,33.03,102700.0],["2021-11-26",31.98,31.98,30.77,31.53,174000.0],["2021-11-29",31.81,32.36,31.26,31.75,232400.0],["2021-11-30",31.28,31.74,30.29,31.07,327800.0],["2021-12-01",31.81,32.98,30.25,30.35,261700.0],["2021-12-02",30.91,31.82,30.27,31.57,319600.0],["2021-12-03",31.81,31.98,30.4,30.72,265200.0],["2021-12-06",31.11,32.99,30.87,32.59,193100.0],["2021-12-07",33.25,33.75,32.48,32.76,156000.0],["2021-12-08",32.93,33.95,32.45,33.24,211100.0],["2021-12-09",32.81,33.4,32.37,32.42,112300.0],["2021-12-10",32.6,32.84,31.46,31.53,198700.0],["2021-12-13",31.24,31.63,30.21,31.25,321100.0],["2021-12-14",31.21,32.0,30.68,31.49,158200.0],["2021-12-15",31.41,31.66,30.26,31.63,267900.0],["2021-12-16",32.0,32.49,29.66,29.9,264100.0],["2021-12-17",30.63,31.25,29.91,30.67,605800.0],["2021-12-20",29.81,30.34,29.57,30.19,166900.0],["2021-12-21",30.56,31.55,30.56,31.51,167000.0],["2021-12-22",31.53,32.28,31.41,32.17,158600.0],["2021-12-23",32.15,32.84,31.82,32.57,93700.0],["2021-12-27",32.46,32.93,31.81,32.93,192500.0],["2021-12-28",32.98,33.56,32.78,32.97,97500.0],["2021-12-29",32.95,33.3,32.73,33.22,168700.0],["2021-12-30",33.22,33.81,32.83,33.32,139700.0],["2021-12-31",33.17,33.63,32.78,33.3,250500.0],["2022-01-03",33.66,34.8,33.36,34.5,230300.0],["2022-01-04",34.4,34.94,34.0,34.18,186000.0],["2022-01-05",34.34,35.22,33.41,33.48,221300.0],["2022-01-06",33.53,34.17,33.12,33.16,153900.0],["2022-01-07",33.15,33.5,31.78,31.81,343600.0],["2022-01-10",31.53,31.91,30.66,31.68,265500.0],["2022-01-11",32.21,33.18,31.14,33.13,250600.0],["2022-01-12",33.2,33.43,31.56,31.97,215200.0],["2022-01-13",32.23,33.0,32.0,32.68,150100.0],["2022-01-14",32.26,32.89,32.13,32.69,157700.0],["2022-01-18",32.51,32.8,31.78,32.13,214200.0],["2022-01-19",32.11,32.57,31.7,32.23,147900.0],["2022-01-20",32.23,33.33,31.78,31.86,130400.0],["2022-01-21",31.48,32.11,30.55,30.55,346600.0],["2022-01-24",29.79,31.42,29.2,31.22,409200.0],["2022-01-25",30.77,31.09,29.28,30.77,114600.0],["2022-01-26",31.23,31.84,29.31,29.61,301000.0],["2022-01-27",29.67,30.29,28.44,28.82,277400.0],["2022-01-28",28.83,29.44,27.55,28.68,285800.0],["2022-01-31",28.33,30.11,28.33,29.84,260200.0],["2022-02-01",29.88,30.14,29.3,29.38,228600.0],["2022-02-02",29.48,30.24,29.33,29.51,198400.0],["2022-02-03",29.06,29.7,28.91,29.41,196800.0],["2022-02-04",29.39,29.92,28.92,29.8,178800.0],["2022-02-07",29.8,31.0,29.61,30.69,211900.0],["2022-02-08",30.62,31.78,30.39,31.25,302100.0],["2022-02-09",32.01,35.51,31.44,34.96,719600.0],["2022-02-10",35.01,35.33,33.08,33.59,344900.0],["2022-02-11",33.51,34.69,33.07,33.97,314800.0],["2022-02-14",34.01,34.01,32.65,33.22,350400.0],["2022-02-15",33.35,34.3,33.05,33.74,255900.0],["2022-02-16",33.54,33.54,32.13,32.53,293000.0],["2022-02-17",32.25,33.17,32.0,32.95,285900.0],["2022-02-18",32.76,33.48,32.56,32.68,177100.0],["2022-02-22",32.16,32.98,31.84,32.03,185000.0],["2022-02-23",32.22,32.3,31.14,31.26,160400.0],["2022-02-24",30.29,32.51,30.0,32.44,159600.0],["2022-02-25",32.14,33.21,30.08,32.0,316800.0],["2022-02-28",31.77,33.02,31.25,32.85,232400.0],["2022-03-01",32.92,33.21,31.89,32.11,202800.0],["2022-03-02",32.32,33.73,32.07,33.62,240300.0],["2022-03-03",33.7,33.77,31.74,32.02,224200.0],["2022-03-04",31.79,32.16,31.13,31.74,191100.0],["2022-03-07",31.64,31.93,27.93,28.01,365200.0],["2022-03-08",28.1,28.83,26.28,27.07,396700.0],["2022-03-09",27.8,29.34,27.75,28.49,286000.0],["2022-03-10",27.89,28.57,27.61,28.54,317300.0],["2022-03-11",29.03,29.35,28.22,28.5,219200.0],["2022-03-14",28.5,29.09,27.62,27.84,184000.0],["2022-03-15",28.18,29.13,27.22,28.66,155400.0],["2022-03-16",28.38,29.96,28.38,29.87,169500.0],["2022-03-17",29.63,30.11,29.52,29.96,130400.0],["2022-03-18",29.91,30.7,29.61,30.5,277500.0],["2022-03-21",30.36,30.67,29.89,30.54,145500.0],["2022-03-22",30.84,31.19,30.3,30.71,190800.0],["2022-03-23",30.38,31.11,30.24,30.97,221300.0],["2022-03-24",31.2,32.9,30.98,32.85,260800.0],["2022-03-25",32.75,33.59,32.42,32.79,181900.0],["2022-03-28",32.7,32.86,31.72,32.38,179100.0],["2022-03-29",32.79,33.59,32.45,33.08,192700.0],["2022-03-30",32.83,33.6,32.43,32.46,188100.0],["2022-03-31",32.33,32.96,31.87,32.6,266300.0],["2022-04-01",32.82,33.6,32.82,33.27,163900.0],["2022-04-04",33.33,34.04,33.02,33.59,203300.0],["2022-04-05",33.49,33.71,32.28,32.41,155700.0],["2022-04-06",31.88,32.51,31.49,32.09,211300.0],["2022-04-07",32.17,32.45,31.43,31.92,169700.0],["2022-04-08",31.79,32.17,31.55,31.78,108600.0],["2022-04-11",31.75,32.18,31.24,31.81,133400.0],["2022-04-12",32.2,32.95,31.73,31.88,142000.0],["2022-04-13",31.89,32.88,31.63,32.62,121700.0],["2022-04-14",32.88,33.59,32.65,33.15,259500.0],["2022-04-18",33.12,33.37,32.76,33.31,128800.0],["2022-04-19",33.24,34.39,33.24,34.15,256000.0],["2022-04-20",34.31,35.57,33.99,35.5,332600.0],["2022-04-21",35.77,36.56,35.64,36.0,375900.0],["2022-04-22",35.8,36.65,35.8,35.91,432600.0],["2022-04-25",35.74,38.11,35.25,37.28,534900.0],["2022-04-26",37.25,37.9,36.17,36.3,408000.0],["2022-04-27",38.0,38.0,34.02,37.13,780200.0],["2022-04-28",38.3,38.68,35.97,36.69,376400.0],["2022-04-29",36.53,37.13,36.11,36.6,341300.0],["2022-05-02",36.6,37.34,35.91,37.24,304900.0],["2022-05-03",37.32,39.03,36.68,38.65,376900.0],["2022-05-04",38.55,38.89,37.21,38.52,313200.0],["2022-05-05",37.96,38.05,35.74,36.14,242400.0],["2022-05-06",35.73,36.48,35.0,35.76,248100.0],["2022-05-09",35.3,35.32,34.43,34.86,271300.0],["2022-05-10",35.38,36.62,34.81,36.22,308800.0],["2022-05-11",35.47,36.64,33.66,33.85,249500.0],["2022-05-12",33.65,35.02,33.44,34.93,355900.0],["2022-05-13",35.23,37.43,35.23,36.74,346300.0],["2022-05-16",36.47,37.61,36.09,36.15,1018600.0],["2022-05-17",36.57,37.68,36.42,37.28,200400.0],["2022-05-18",37.0,37.19,35.37,35.67,339300.0],["2022-05-19",35.3,35.89,34.88,35.43,198300.0],["2022-05-20",35.64,35.79,32.53,33.52,233100.0],["2022-05-23",33.65,33.83,32.67,33.47,209200.0],["2022-05-24",32.94,33.02,31.96,32.49,251300.0],["2022-05-25",32.5,33.84,31.96,33.66,309100.0],["2022-05-26",34.1,35.52,34.1,35.19,160400.0],["2022-05-27",35.24,36.05,35.24,35.7,151500.0],["2022-05-31",35.64,36.19,35.34,35.73,207800.0],["2022-06-01",36.0,36.24,34.77,35.42,145000.0],["2022-06-02",35.44,35.82,34.96,35.56,259500.0],["2022-06-03",35.42,35.87,34.45,35.41,217800.0],["2022-06-06",35.57,37.13,35.03,35.92,325100.0],["2022-06-07",35.99,36.25,34.91,35.5,177500.0],["2022-06-08",35.6,36.64,34.81,36.0,178400.0],["2022-06-09",35.78,35.86,34.86,35.31,140100.0],["2022-06-10",34.65,35.06,33.35,34.8,198700.0],["2022-06-13",33.77,34.09,32.2,32.55,297800.0],["2022-06-14",32.54,33.26,32.16,32.64,180800.0],["2022-06-15",33.08,33.5,32.07,33.02,182100.0],["2022-06-16",32.35,32.35,31.71,32.15,198700.0],["2022-06-17",32.5,32.98,30.56,32.23,217400.0],["2022-06-21",32.78,33.64,31.97,32.95,147800.0],["2022-06-22",34.08,35.0,33.51,34.64,598700.0],["2022-06-23",35.18,35.87,34.37,35.24,473600.0],["2022-06-24",35.96,39.3,35.96,38.9,1130000.0],["2022-06-27",39.29,41.04,38.51,40.58,887600.0],["2022-06-28",40.73,42.16,39.87,39.99,598600.0],["2022-06-29",39.93,40.08,37.87,38.98,563600.0],["2022-06-30",38.14,39.86,37.81,38.89,619900.0],["2022-07-01",38.84,39.32,37.84,38.96,321800.0],["2022-07-05",38.47,41.56,38.43,40.3,1252100.0],["2022-07-06",40.42,40.42,38.92,39.16,599800.0],["2022-07-07",39.85,39.98,38.35,39.22,717300.0],["2022-07-08",38.99,40.49,38.88,39.67,555500.0],["2022-07-11",39.6,40.31,38.39,38.55,474200.0],["2022-07-12",38.55,40.36,38.2,38.69,673700.0],["2022-07-13",37.93,37.93,33.98,37.36,1261300.0],["2022-07-14",36.97,37.69,36.36,36.5,551800.0],["2022-07-15",36.72,38.5,36.72,38.48,808600.0],["2022-07-18",38.93,39.2,38.27,38.31,265300.0],["2022-07-19",38.6,39.26,38.45,38.71,338500.0],["2022-07-20",38.85,39.85,38.82,39.51,431600.0],["2022-07-21",39.04,39.56,38.26,38.84,354700.0],["2022-07-22",38.8,38.88,37.31,37.69,284600.0],["2022-07-25",37.9,38.08,37.12,37.75,239900.0],["2022-07-26",37.55,37.55,36.7,37.09,313500.0],["2022-07-27",38.73,39.3,37.38,37.86,735300.0],["2022-07-28",37.84,37.94,35.4,36.11,590100.0],["2022-07-29",35.89,36.13,34.47,34.61,601500.0],["2022-08-01",34.49,36.14,34.06,35.52,520800.0],["2022-08-02",35.11,35.73,34.61,35.44,526800.0],["2022-08-03",35.71,35.92,35.32,35.45,213300.0],["2022-08-04",35.45,35.56,34.71,34.91,305800.0],["2022-08-05",34.61,35.28,34.32,34.77,265300.0],["2022-08-08",34.85,35.25,34.48,34.78,424400.0],["2022-08-09",34.57,34.65,32.0,32.53,722600.0],["2022-08-10",32.93,33.8,32.93,33.47,403600.0],["2022-08-11",33.66,34.12,33.33,33.33,234100.0],["2022-08-12",33.48,34.29,33.26,34.04,316900.0],["2022-08-15",33.97,35.33,33.8,35.32,292700.0],["2022-08-16",35.32,35.54,33.9,35.07,377000.0],["2022-08-17",34.88,34.96,33.4,33.78,512500.0],["2022-08-18",33.69,34.19,33.31,33.65,259800.0],["2022-08-19",33.46,34.36,33.26,34.21,274400.0],["2022-08-22",34.21,34.61,33.67,34.22,266800.0],["2022-08-23",34.13,34.52,33.8,34.07,187000.0],["2022-08-24",34.22,34.82,34.09,34.24,212700.0],["2022-08-25",34.3,35.41,34.22,34.95,288700.0],["2022-08-26",35.0,35.34,33.69,33.7,414300.0],["2022-08-29",33.16,33.48,32.51,32.72,443200.0],["2022-08-30",33.13,33.97,33.13,33.2,775000.0],["2022-08-31",33.51,33.55,32.81,33.34,296800.0],["2022-09-01",33.07,33.24,31.74,32.83,394400.0],["2022-09-02",33.1,33.1,32.19,32.35,292700.0],["2022-09-06",32.71,33.29,32.14,33.21,302700.0],["2022-09-07",33.22,33.85,33.13,33.64,238200.0],["2022-09-08",33.32,34.02,33.15,33.51,181000.0],["2022-09-09",33.8,34.84,33.79,34.79,263000.0],["2022-09-12",34.89,35.54,34.86,35.41,245500.0],["2022-09-13",34.63,35.54,33.62,33.75,624900.0],["2022-09-14",33.99,34.56,33.75,34.51,380200.0],["2022-09-15",34.45,35.04,34.18,34.38,266600.0],["2022-09-16",34.26,34.31,33.72,34.12,524700.0],["2022-09-19",33.72,34.91,33.72,34.72,337900.0],["2022-09-20",34.38,35.21,34.27,34.87,514500.0],["2022-09-21",34.99,35.7,34.23,34.37,557200.0],["2022-09-22",34.18,34.28,31.85,32.2,586900.0],["2022-09-23",31.67,31.67,29.73,30.27,625600.0],["2022-09-26",30.13,30.91,29.81,29.99,327800.0],["2022-09-27",30.11,30.82,29.17,29.21,397600.0],["2022-09-28",29.25,30.4,28.75,30.24,578900.0],["2022-09-29",29.92,29.92,28.86,29.08,285900.0],["2022-09-30",29.06,29.94,28.74,28.97,419700.0],["2022-10-03",29.21,29.76,28.7,29.49,430800.0],["2022-10-04",30.12,31.63,30.12,31.6,303800.0],["2022-10-05",31.13,31.52,30.53,30.82,463100.0],["2022-10-06",31.05,31.63,30.56,30.64,354300.0],["2022-10-07",30.4,30.85,30.12,30.61,359200.0],["2022-10-10",30.63,31.25,30.23,30.95,216500.0],["2022-10-11",31.06,31.4,30.33,30.63,278900.0],["2022-10-12",30.63,30.66,30.03,30.31,261300.0],["2022-10-13",29.89,30.62,29.09,30.5,429300.0],["2022-10-14",30.85,30.87,29.64,29.76,288100.0],["2022-10-17",30.39,30.92,30.33,30.88,301200.0],["2022-10-18",31.59,31.87,31.18,31.52,296700.0],["2022-10-19",31.37,31.89,30.78,30.87,391200.0],["2022-10-20",30.87,31.21,30.52,30.73,322400.0],["2022-10-21",31.02,32.37,30.78,32.23,319600.0],["2022-10-24",32.18,33.41,32.05,33.39,424700.0],["2022-10-25",33.36,34.33,33.27,34.15,417800.0],["2022-10-26",35.15,37.34,34.95,36.99,950700.0],["2022-10-27",37.25,37.45,34.94,35.54,659000.0],["2022-10-28",35.76,36.64,35.42,36.5,429200.0],["2022-10-31",36.42,36.9,36.27,36.63,267700.0],["2022-11-01",37.16,37.62,36.5,37.16,279200.0],["2022-11-02",37.29,37.69,36.64,36.97,331400.0],["2022-11-03",37.0,37.53,36.73,37.16,240800.0],["2022-11-04",37.39,37.76,36.59,37.63,234700.0],["2022-11-07",37.69,38.07,36.93,37.93,145200.0],["2022-11-08",38.02,38.37,37.12,37.48,169700.0],["2022-11-09",37.18,37.72,36.49,36.5,193800.0],["2022-11-10",37.54,38.33,37.47,37.49,271400.0],["2022-11-11",37.77,37.78,36.44,36.72,223200.0],["2022-11-14",37.0,37.56,36.56,36.72,348100.0],["2022-11-15",37.12,37.74,36.47,36.7,256900.0],["2022-11-16",36.31,37.35,35.94,36.98,237300.0],["2022-11-17",36.5,37.1,36.09,36.56,229200.0],["2022-11-18",37.31,37.4,36.19,36.62,252800.0],["2022-11-21",36.59,37.56,36.38,37.44,188300.0],["2022-11-22",37.53,38.37,36.87,38.35,252800.0],["2022-11-23",38.25,38.6,37.79,37.89,134200.0],["2022-11-25",37.66,38.22,37.66,37.86,90700.0],["2022-11-28",37.64,38.38,37.51,38.15,215700.0],["2022-11-29",38.06,39.06,38.06,38.27,351600.0],["2022-11-30",38.15,39.04,37.67,38.85,283700.0],["2022-12-01",39.2,39.54,38.67,39.14,207800.0],["2022-12-02",38.65,38.96,38.19,38.75,147200.0],["2022-12-05",38.37,38.42,38.04,38.22,102400.0],["2022-12-06",38.21,38.66,37.67,37.89,133800.0],["2022-12-07",37.71,38.35,37.18,37.26,252200.0],["2022-12-08",34.3,35.15,32.1,34.05,2708400.0],["2022-12-09",34.06,34.17,32.93,32.95,3614300.0],["2022-12-12",32.9,34.45,32.79,34.4,572900.0],["2022-12-13",35.16,35.6,34.58,35.1,638800.0],["2022-12-14",34.8,35.74,34.8,35.53,507200.0],["2022-12-15",35.04,35.04,33.25,33.75,488700.0],["2022-12-16",33.23,34.33,33.07,34.26,983300.0],["2022-12-19",34.39,34.6,33.56,33.7,237600.0],["2022-12-20",33.71,33.96,33.37,33.47,234700.0],["2022-12-21",34.73,34.73,34.07,34.22,503500.0],["2022-12-22",33.92,34.09,33.24,33.53,226500.0],["2022-12-23",33.58,34.41,33.28,34.32,186700.0],["2022-12-27",34.26,34.64,33.98,34.2,162600.0],["2022-12-28",34.09,34.42,32.75,32.78,153700.0],["2022-12-29",32.89,33.41,32.83,32.9,178400.0],["2022-12-30",32.66,33.34,32.41,33.28,325300.0],["2023-01-03",33.7,34.1,32.92,33.45,592900.0],["2023-01-04",33.61,33.97,33.14,33.18,230200.0],["2023-01-05",33.07,34.07,33.07,34.02,302600.0],["2023-01-06",34.56,35.73,34.56,35.71,623000.0],["2023-01-09",38.0,38.11,35.52,35.78,816200.0],["2023-01-10",35.69,36.06,35.19,35.65,552900.0],["2023-01-11",35.94,36.05,34.87,35.53,464900.0],["2023-01-12",35.83,36.18,35.27,35.53,225500.0],["2023-01-13",35.12,36.85,35.12,36.77,433300.0],["2023-01-17",36.59,36.92,36.02,36.12,213700.0],["2023-01-18",36.21,36.73,35.68,35.8,276700.0],["2023-01-19",35.67,35.88,35.16,35.56,209600.0],["2023-01-20",36.01,36.26,35.49,36.16,263800.0],["2023-01-23",36.1,37.09,36.1,37.04,123700.0],["2023-01-24",37.04,37.14,36.57,36.92,152400.0],["2023-01-25",36.85,37.22,36.49,37.1,152700.0],["2023-01-26",37.18,37.5,36.7,36.81,384300.0],["2023-01-27",36.82,37.47,36.65,37.16,163300.0],["2023-01-30",36.97,37.42,36.74,37.17,527000.0],["2023-01-31",37.3,38.3,37.11,38.23,383200.0],["2023-02-01",38.23,38.74,37.53,38.72,283700.0],["2023-02-02",38.87,39.3,38.13,38.74,275400.0],["2023-02-03",38.5,38.99,38.07,38.39,436700.0],["2023-02-06",38.16,38.79,37.96,38.64,265100.0],["2023-02-07",38.47,39.14,38.17,39.08,230500.0],["2023-02-08",38.81,39.1,38.03,38.81,383900.0],["2023-02-09",39.22,39.49,38.09,38.09,277200.0],["2023-02-10",38.1,38.58,37.62,37.78,332900.0],["2023-02-13",37.7,38.05,37.41,37.97,275200.0],["2023-02-14",37.93,38.41,37.53,37.69,511700.0],["2023-02-15",36.85,38.04,35.73,37.93,750400.0],["2023-02-16",37.94,38.05,35.74,35.76,668200.0],["2023-02-17",35.98,36.46,35.74,36.39,517100.0],["2023-02-21",35.97,36.38,35.57,35.98,319900.0],["2023-02-22",35.85,36.02,34.86,35.51,479300.0],["2023-02-23",35.5,35.5,33.68,34.12,450400.0],["2023-02-24",33.75,33.95,33.12,33.58,656800.0],["2023-02-27",33.98,33.98,32.76,32.79,352200.0],["2023-02-28",32.86,33.56,32.46,32.55,973200.0],["2023-03-01",32.55,33.22,32.26,33.11,288900.0],["2023-03-02",33.06,34.28,32.91,34.06,457400.0],["2023-03-03",34.37,34.95,33.79,34.72,279600.0],["2023-03-06",34.78,35.21,34.2,34.49,325000.0],["2023-03-07",34.5,34.91,33.97,34.1,275100.0],["2023-03-08",33.9,34.0,33.04,33.82,341500.0],["2023-03-09",33.83,33.92,32.32,32.39,476300.0],["2023-03-10",32.31,32.54,30.99,31.29,349000.0],["2023-03-13",30.83,31.06,30.33,30.51,494100.0],["2023-03-14",31.61,31.99,31.22,31.87,482700.0],["2023-03-15",31.12,32.17,31.02,32.05,856700.0],["2023-03-16",31.61,32.42,31.28,32.01,285500.0],["2023-03-17",31.65,32.13,31.56,31.88,1154100.0],["2023-03-20",31.95,33.67,31.91,33.52,413800.0],["2023-03-21",33.9,34.58,33.84,34.54,482300.0],["2023-03-22",34.48,35.01,33.75,33.76,670500.0],["2023-03-23",33.78,34.14,31.87,32.19,440800.0],["2023-03-24",31.95,32.95,31.65,32.67,368900.0],["2023-03-27",32.97,33.21,32.58,33.05,227900.0],["2023-03-28",33.05,33.92,32.97,33.72,283300.0],["2023-03-29",34.0,34.28,33.49,33.74,243300.0],["2023-03-30",34.08,34.36,33.53,33.69,195400.0],["2023-03-31",33.99,34.26,33.78,34.05,272200.0],["2023-04-03",34.23,34.59,33.92,34.46,286700.0],["2023-04-04",34.43,34.57,33.95,34.0,217000.0],["2023-04-05",33.87,34.05,33.56,33.94,220100.0],["2023-04-06",33.83,34.05,33.49,33.54,153400.0],["2023-04-10",33.52,34.31,33.48,34.21,212300.0],["2023-04-11",34.28,34.89,34.06,34.52,269000.0],["2023-04-12",34.74,34.77,33.24,33.28,182200.0],["2023-04-13",33.41,33.55,32.75,32.9,224500.0],["2023-04-14",32.78,33.2,32.36,32.5,211800.0],["2023-04-17",32.54,33.48,32.54,33.47,460700.0],["2023-04-18",33.67,33.67,33.12,33.48,271800.0],["2023-04-19",33.46,33.46,32.86,33.19,226800.0],["2023-04-20",33.04,33.3,32.72,32.9,246700.0],["2023-04-21",32.97,33.68,32.73,33.39,310100.0],["2023-04-24",33.32,33.63,32.83,33.4,345400.0],["2023-04-25",33.07,33.41,32.21,32.25,185600.0],["2023-04-26",32.06,32.51,31.72,31.79,184900.0],["2023-04-27",31.85,32.53,31.78,32.46,158300.0],["2023-04-28",32.54,33.3,32.31,33.26,284100.0],["2023-05-01",33.27,33.44,32.25,32.48,336300.0],["2023-05-02",33.31,33.84,31.24,32.55,483600.0],["2023-05-03",33.32,34.67,33.32,34.16,639600.0],["2023-05-04",34.26,34.83,33.68,34.02,366200.0],["2023-05-05",34.49,35.15,33.83,34.77,285500.0],["2023-05-08",34.81,35.45,34.77,34.86,257100.0],["2023-05-09",34.69,34.96,34.06,34.53,296700.0],["2023-05-10",34.9,34.9,33.09,33.34,320500.0],["2023-05-11",33.17,33.63,32.99,33.55,186400.0],["2023-05-12",33.74,33.95,33.49,33.89,124600.0],["2023-05-15",34.02,34.02,33.38,33.4,144700.0],["2023-05-16",33.16,33.42,32.71,33.01,162600.0],["2023-05-17",33.16,33.4,32.9,33.08,212600.0],["2023-05-18",32.95,33.62,32.95,33.55,199400.0],["2023-05-19",33.9,33.9,32.66,33.03,240100.0],["2023-05-22",33.01,33.14,32.28,32.37,243400.0],["2023-05-23",32.18,32.5,31.78,32.09,244800.0],["2023-05-24",32.0,32.5,31.71,32.37,314400.0],["2023-05-25",32.24,32.67,30.69,30.71,363300.0],["2023-05-26",30.61,31.27,30.58,31.27,306200.0],["2023-05-30",31.28,31.54,31.08,31.29,233000.0],["2023-05-31",31.29,31.34,30.55,31.11,349500.0],["2023-06-01",31.22,31.22,30.66,30.81,435400.0],["2023-06-02",31.14,32.04,31.06,31.99,332500.0],["2023-06-05",31.8,32.02,31.04,31.92,209500.0],["2023-06-06",31.92,32.77,31.85,32.62,390300.0],["2023-06-07",32.68,33.17,32.13,32.26,275100.0],["2023-06-08",32.15,32.18,31.5,31.75,223000.0],["2023-06-09",31.7,32.16,31.39,32.11,185700.0],["2023-06-12",32.18,32.59,32.06,32.47,209000.0],["2023-06-13",32.57,32.8,32.01,32.48,205400.0],["2023-06-14",32.74,33.53,32.51,33.28,444500.0],["2023-06-15",33.33,33.79,33.07,33.71,294100.0],["2023-06-16",34.11,34.12,33.18,33.34,431300.0],["2023-06-20",33.18,33.18,32.13,32.71,298000.0],["2023-06-21",32.69,33.33,32.4,33.13,484400.0],["2023-06-22",33.13,34.01,32.65,34.0,294900.0],["2023-06-23",33.64,33.97,33.16,33.19,869400.0],["2023-06-26",33.14,33.96,33.14,33.66,177300.0],["2023-06-27",33.63,34.9,33.56,34.59,218400.0],["2023-06-28",34.45,34.75,34.1,34.69,321500.0],["2023-06-29",34.71,35.64,34.62,35.61,294400.0],["2023-06-30",35.87,35.92,35.45,35.76,319200.0],["2023-07-03",35.65,36.09,35.65,36.07,116700.0],["2023-07-05",35.89,36.26,35.47,36.13,276300.0],["2023-07-06",35.82,36.24,35.39,36.15,217100.0],["2023-07-07",36.26,37.03,35.13,36.32,236500.0],["2023-07-10",36.19,36.84,36.19,36.76,194500.0],["2023-07-11",36.79,37.11,36.79,37.03,171800.0],["2023-07-12",37.32,37.56,37.09,37.15,175300.0],["2023-07-13",37.3,37.63,36.91,37.02,180600.0],["2023-07-14",36.81,36.97,36.26,36.45,177100.0],["2023-07-17",36.41,36.99,36.39,36.69,217600.0],["2023-07-18",36.6,37.26,36.38,36.44,133800.0],["2023-07-19",36.46,36.87,36.36,36.52,223800.0],["2023-07-20",36.63,37.11,36.2,37.11,265900.0],["2023-07-21",37.27,37.74,37.06,37.63,250200.0],["2023-07-24",37.67,37.97,37.52,37.7,222300.0],["2023-07-25",37.46,37.86,37.32,37.74,192400.0],["2023-07-26",37.76,38.13,37.42,38.09,184700.0],["2023-07-27",38.15,38.57,36.24,36.36,403200.0],["2023-07-28",36.66,37.0,35.84,35.95,233400.0],["2023-07-31",35.89,36.52,35.73,36.34,223000.0],["2023-08-01",36.27,36.6,35.8,36.39,224400.0],["2023-08-02",32.5,33.33,30.84,31.61,2046100.0],["2023-08-03",31.47,31.78,29.88,30.14,972100.0],["2023-08-04",30.04,30.41,29.77,29.82,362700.0],["2023-08-07",29.9,30.46,29.7,29.99,281200.0],["2023-08-08",29.59,29.59,28.79,29.1,337900.0],["2023-08-09",29.2,29.98,28.69,28.89,386700.0],["2023-08-10",29.2,29.76,29.14,29.67,212400.0],["2023-08-11",29.8,30.06,29.59,29.97,333900.0],["2023-08-14",29.88,29.88,29.47,29.7,169800.0],["2023-08-15",29.4,29.41,28.87,28.96,169000.0],["2023-08-16",28.92,29.66,28.85,28.9,272200.0],["2023-08-17",29.11,29.48,28.59,28.62,263000.0],["2023-08-18",28.4,29.07,28.0,28.45,272800.0],["2023-08-21",28.58,29.21,28.22,28.9,342200.0],["2023-08-22",28.87,29.05,28.24,28.61,176000.0],["2023-08-23",28.66,28.87,28.34,28.57,208200.0],["2023-08-24",28.41,28.78,27.82,27.87,250500.0],["2023-08-25",28.05,28.45,27.57,27.92,392100.0],["2023-08-28",28.15,28.63,28.1,28.27,180100.0],["2023-08-29",28.27,28.62,27.75,28.55,229500.0],["2023-08-30",28.51,29.01,28.51,28.66,244100.0],["2023-08-31",28.78,28.97,28.37,28.54,339800.0],["2023-09-01",28.69,28.92,28.19,28.34,224100.0],["2023-09-05",28.44,28.59,27.52,27.75,303600.0],["2023-09-06",27.59,27.97,27.13,27.26,345200.0],["2023-09-07",27.26,27.81,26.94,27.77,213500.0],["2023-09-08",27.85,28.45,27.47,28.22,321100.0],["2023-09-11",28.29,28.47,27.88,28.11,225500.0],["2023-09-12",28.09,28.4,28.06,28.4,173900.0],["2023-09-13",28.43,28.8,28.19,28.64,231400.0],["2023-09-14",28.77,29.0,28.38,28.64,250500.0],["2023-09-15",28.64,28.84,28.43,28.65,598200.0],["2023-09-18",28.61,28.61,27.82,27.85,219900.0],["2023-09-19",27.81,28.09,25.17,25.32,477700.0],["2023-09-20",25.35,25.57,24.03,24.04,694000.0],["2023-09-21",23.86,24.01,22.95,22.99,605000.0],["2023-09-22",22.96,23.28,22.3,23.26,640500.0],["2023-09-25",23.81,24.54,23.28,23.64,554600.0],["2023-09-26",23.28,23.52,22.11,22.11,456300.0],["2023-09-27",22.15,22.5,21.22,21.47,766800.0],["2023-09-28",21.5,21.77,21.03,21.44,707100.0],["2023-09-29",21.72,21.88,21.04,21.18,370300.0],["2023-10-02",21.11,21.55,20.46,20.75,448100.0],["2023-10-03",20.49,20.6,20.08,20.16,391000.0],["2023-10-04",20.16,20.37,19.77,19.98,314800.0],["2023-10-05",19.91,19.91,19.24,19.62,1223700.0],["2023-10-06",19.65,19.7,18.85,18.88,568400.0],["2023-10-09",18.67,18.75,18.2,18.3,406000.0],["2023-10-10",18.41,19.11,18.41,18.57,527900.0],["2023-10-11",18.73,18.79,18.22,18.46,413300.0],["2023-10-12",18.53,19.39,17.56,17.83,492900.0],["2023-10-13",17.79,19.18,17.56,19.1,1163300.0],["2023-10-16",19.29,19.62,18.76,19.13,568100.0],["2023-10-17",19.06,20.06,18.96,19.78,444100.0],["2023-10-18",19.66,20.17,19.42,19.89,464500.0],["2023-10-19",19.82,20.39,19.61,19.81,484300.0],["2023-10-20",19.87,19.87,19.12,19.17,312300.0],["2023-10-23",18.9,19.51,18.84,19.02,305700.0],["2023-10-24",19.23,19.47,19.01,19.06,251100.0],["2023-10-25",18.81,19.08,18.64,18.93,328100.0],["2023-10-26",19.04,19.13,18.25,18.28,250200.0],["2023-10-27",18.39,18.87,17.89,17.95,426800.0],["2023-10-30",18.04,18.35,17.29,18.14,367200.0],["2023-10-31",18.28,19.14,17.98,19.03,669700.0],["2023-11-01",19.57,22.05,19.11,21.77,1240700.0],["2023-11-02",22.0,24.11,21.87,23.72,1149600.0],["2023-11-03",24.12,24.57,23.34,23.84,942100.0],["2023-11-06",23.66,24.35,23.66,24.13,484500.0],["2023-11-07",24.12,24.7,23.81,24.37,408100.0],["2023-11-08",24.34,24.48,23.25,23.46,371400.0],["2023-11-09",23.69,23.92,23.03,23.19,359900.0],["2023-11-10",23.36,24.17,23.14,23.96,431400.0],["2023-11-13",23.95,24.38,23.49,23.88,284300.0],["2023-11-14",24.95,25.43,24.6,25.41,489900.0],["2023-11-15",25.44,25.9,25.0,25.44,375300.0],["2023-11-16",25.28,25.31,24.95,25.01,207300.0],["2023-11-17",25.12,25.45,24.89,25.32,581400.0],["2023-11-20",25.4,26.51,24.7,26.47,530900.0],["2023-11-21",26.14,26.47,24.81,26.11,942400.0],["2023-11-22",26.36,27.2,26.24,26.58,374400.0],["2023-11-24",26.45,27.35,26.45,26.97,108600.0],["2023-11-27",26.51,27.4,26.45,26.88,780400.0],["2023-11-28",26.88,26.97,26.23,26.75,687200.0],["2023-11-29",27.09,27.83,27.09,27.22,710200.0],["2023-11-30",27.3,27.48,26.73,26.9,491400.0],["2023-12-01",26.88,27.49,26.8,27.26,278000.0],["2023-12-04",27.04,28.09,27.04,27.89,259500.0],["2023-12-05",27.81,27.98,27.06,27.22,230200.0],["2023-12-06",27.54,28.28,27.06,27.11,226600.0],["2023-12-07",27.23,27.71,27.23,27.66,249900.0],["2023-12-08",27.63,28.26,27.46,28.01,506600.0],["2023-12-11",28.09,28.55,28.04,28.42,275700.0],["2023-12-12",28.25,28.86,27.97,28.82,707700.0],["2023-12-13",28.94,28.94,27.48,28.7,288700.0],["2023-12-14",29.16,29.49,28.32,29.25,364500.0],["2023-12-15",29.81,29.81,28.5,28.52,1455800.0],["2023-12-18",28.59,29.0,28.4,28.49,466100.0],["2023-12-19",28.76,29.62,28.48,29.33,703700.0],["2023-12-20",29.06,29.84,28.72,29.02,623800.0],["2023-12-21",29.48,29.52,28.76,28.94,431800.0],["2023-12-22",29.03,29.6,29.02,29.18,151900.0],["2023-12-26",29.18,29.65,29.15,29.55,130800.0],["2023-12-27",29.66,30.14,29.62,30.1,205400.0],["2023-12-28",30.05,30.51,30.03,30.4,226300.0],["2023-12-29",30.16,30.39,29.33,29.43,192300.0],["2024-01-02",29.37,29.85,28.95,29.51,409200.0],["2024-01-03",29.35,29.81,28.51,28.53,536300.0],["2024-01-04",28.57,29.8,28.17,29.73,494400.0],["2024-01-05",29.41,30.37,29.28,30.0,477800.0],["2024-01-08",29.8,30.31,29.31,29.91,454000.0],["2024-01-09",29.47,30.12,29.23,29.83,367500.0],["2024-01-10",29.87,30.41,28.9,29.4,323700.0],["2024-01-11",29.4,29.72,28.86,29.19,330300.0],["2024-01-12",29.47,29.81,29.09,29.56,397700.0],["2024-01-16",29.38,29.54,27.64,28.78,213000.0],["2024-01-17",28.28,29.57,28.0,29.54,323100.0],["2024-01-18",29.67,30.29,29.37,30.27,242500.0],["2024-01-19",30.47,30.47,29.81,30.37,325900.0],["2024-01-22",30.63,31.24,30.38,31.13,325500.0],["2024-01-23",31.53,31.98,31.06,31.9,470900.0],["2024-01-24",32.0,32.0,30.97,31.37,418000.0],["2024-01-25",32.0,32.02,30.26,31.82,341600.0],["2024-01-26",32.0,32.18,31.67,31.68,219200.0],["2024-01-29",31.86,31.87,31.58,31.77,256900.0],["2024-01-30",31.51,32.56,31.51,32.54,285600.0],["2024-01-31",32.6,32.69,31.76,31.82,482200.0],["2024-02-01",32.09,33.03,31.78,32.98,269100.0],["2024-02-02",32.57,33.27,32.28,33.05,367000.0],["2024-02-05",33.7,33.74,32.34,32.42,489000.0],["2024-02-06",32.4,32.92,32.21,32.83,530500.0],["2024-02-07",33.0,33.0,31.99,32.27,388700.0],["2024-02-08",32.6,33.6,32.6,33.49,354100.0],["2024-02-09",33.51,34.12,33.41,34.09,323600.0],["2024-02-12",34.36,34.84,34.0,34.47,417900.0],["2024-02-13",33.26,34.27,33.22,33.56,512900.0],["2024-02-14",35.0,37.24,34.78,36.12,1090300.0],["2024-02-15",36.13,36.67,34.49,34.79,705100.0],["2024-02-16",34.96,37.49,34.96,37.01,1060500.0],["2024-02-20",36.73,37.15,36.19,36.41,536300.0],["2024-02-21",36.18,36.57,35.64,36.4,380700.0],["2024-02-22",36.22,37.15,36.1,36.73,308300.0],["2024-02-23",36.53,37.0,36.11,36.51,241800.0],["2024-02-26",36.62,37.3,36.11,36.65,206500.0],["2024-02-27",36.73,38.21,36.6,37.78,611700.0],["2024-02-28",37.41,38.08,37.03,37.35,359500.0],["2024-02-29",37.85,38.38,37.19,38.01,425500.0],["2024-03-01",37.9,38.45,37.29,38.17,574200.0],["2024-03-04",38.47,38.73,38.09,38.53,364100.0],["2024-03-05",38.69,39.0,38.06,38.39,186800.0],["2024-03-06",38.26,38.58,37.42,37.66,358500.0],["2024-03-07",37.66,37.98,37.24,37.63,268900.0],["2024-03-08",37.75,38.41,37.18,37.33,409400.0],["2024-03-11",36.91,37.02,36.42,36.58,351900.0],["2024-03-12",36.51,37.24,36.04,36.99,354800.0],["2024-03-13",36.49,37.22,35.97,36.99,283700.0],["2024-03-14",36.8,37.96,36.37,37.93,313200.0],["2024-03-15",37.68,38.66,37.01,37.84,587200.0],["2024-03-18",37.74,37.9,36.88,36.96,260400.0],["2024-03-19",36.5,37.57,36.19,36.79,343000.0],["2024-03-20",36.49,36.97,36.37,36.88,243300.0],["2024-03-21",36.93,37.98,36.59,37.23,266900.0],["2024-03-22",37.33,37.38,36.41,36.47,228600.0],["2024-03-25",36.81,37.17,36.55,37.15,218400.0],["2024-03-26",37.31,37.39,36.27,36.46,227700.0],["2024-03-27",36.76,37.97,36.64,37.95,310900.0],["2024-03-28",37.91,38.49,37.61,37.66,220100.0],["2024-04-01",37.59,37.72,36.64,36.86,208600.0],["2024-04-02",36.33,36.49,35.97,36.23,200800.0],["2024-04-03",35.85,36.4,35.37,35.44,423300.0],["2024-04-04",35.74,35.91,34.11,34.15,556600.0],["2024-04-05",33.65,34.8,33.4,34.76,433200.0],["2024-04-08",35.07,35.28,34.46,35.27,174200.0],["2024-04-09",35.33,35.85,34.09,34.27,344800.0],["2024-04-10",33.6,34.7,33.53,34.43,246100.0],["2024-04-11",34.51,34.63,33.91,33.93,198400.0],["2024-04-12",33.61,34.09,33.01,33.76,476400.0],["2024-04-15",33.96,34.24,32.8,32.85,368500.0],["2024-04-16",32.91,33.26,32.47,33.16,315600.0],["2024-04-17",33.55,33.55,32.48,32.48,160700.0],["2024-04-18",32.64,32.91,31.96,32.18,341200.0],["2024-04-19",32.19,32.85,32.11,32.42,189200.0],["2024-04-22",32.69,33.1,32.29,33.03,235800.0],["2024-04-23",33.2,33.89,33.2,33.39,359600.0],["2024-04-24",33.11,33.42,32.74,33.17,162600.0],["2024-04-25",32.58,33.09,32.16,32.86,240100.0],["2024-04-26",33.15,34.01,33.05,33.56,211700.0],["2024-04-29",33.61,34.47,33.15,34.42,401000.0],["2024-04-30",34.04,34.35,32.83,33.08,534100.0],["2024-05-01",37.12,38.74,34.72,34.92,913500.0],["2024-05-02",35.79,37.1,35.44,36.94,709500.0],["2024-05-03",37.28,38.19,37.1,37.78,371900.0],["2024-05-06",37.75,38.02,37.29,37.73,226800.0],["2024-05-07",37.94,39.14,37.87,38.73,417000.0],["2024-05-08",38.38,39.15,37.79,38.28,156600.0],["2024-05-09",38.22,38.84,37.9,38.16,215800.0],["2024-05-10",38.26,38.52,37.81,38.5,144300.0],["2024-05-13",38.7,39.1,38.16,38.4,183300.0],["2024-05-14",38.94,39.08,38.67,38.72,184600.0],["2024-05-15",39.14,39.23,38.47,39.07,182400.0],["2024-05-16",39.02,39.57,38.95,39.52,333400.0],["2024-05-17",39.25,39.66,38.86,38.92,249600.0],["2024-05-20",38.92,39.61,38.79,38.89,182800.0],["2024-05-21",38.85,39.03,38.52,38.74,144100.0],["2024-05-22",38.76,39.63,38.53,38.9,150100.0],["2024-05-23",39.08,39.08,38.1,38.47,174300.0],["2024-05-24",38.5,38.71,37.75,38.2,166800.0],["2024-05-28",38.5,39.32,37.99,39.27,246000.0],["2024-05-29",38.62,39.09,38.11,38.27,134700.0],["2024-05-30",38.63,39.22,38.34,38.51,153300.0],["2024-05-31",38.51,39.77,37.76,39.42,427100.0],["2024-06-03",39.68,39.76,37.91,38.01,402400.0],["2024-06-04",37.78,38.47,37.07,37.86,244100.0],["2024-06-05",38.2,38.88,37.74,38.38,151400.0],["2024-06-06",38.07,39.37,37.87,39.33,224500.0],["2024-06-07",39.0,39.34,38.76,39.26,166200.0],["2024-06-10",38.8,39.32,38.3,38.76,208300.0],["2024-06-11",38.48,38.65,37.6,38.06,166600.0],["2024-06-12",38.88,39.51,37.87,38.89,160900.0],["2024-06-13",38.95,39.0,37.92,38.84,138200.0],["2024-06-14",38.26,38.69,37.84,38.63,198500.0],["2024-06-17",38.39,39.56,37.8,39.24,155400.0],["2024-06-18",39.31,39.36,38.73,38.82,268600.0],["2024-06-20",38.77,39.36,38.52,38.9,330300.0],["2024-06-21",38.75,38.92,38.25,38.8,485600.0],["2024-06-24",38.73,39.51,38.45,39.21,442700.0],["2024-06-25",39.18,40.0,38.1,39.77,317000.0],["2024-06-26",39.5,39.8,38.52,39.04,250600.0],["2024-06-27",39.27,39.27,38.55,39.06,163300.0],["2024-06-28",39.57,39.76,38.54,39.11,407600.0],["2024-07-01",39.22,39.68,38.24,39.18,295800.0],["2024-07-02",38.76,39.86,38.76,39.78,221700.0],["2024-07-03",39.92,41.26,39.49,40.87,305400.0],["2024-07-05",40.63,41.84,40.62,41.65,303500.0],["2024-07-08",41.75,42.8,41.56,42.4,401000.0],["2024-07-09",42.17,42.17,38.54,39.03,552200.0],["2024-07-10",39.24,39.81,38.66,38.81,384900.0],["2024-07-11",40.14,40.83,39.6,40.55,267400.0],["2024-07-12",41.0,41.72,40.78,41.56,206200.0],["2024-07-15",41.83,42.54,41.17,41.95,284500.0],["2024-07-16",42.56,43.29,42.24,42.6,418700.0],["2024-07-17",42.4,43.35,42.31,42.4,324600.0],["2024-07-18",42.16,42.62,40.67,41.0,467100.0],["2024-07-19",41.2,41.95,41.18,41.45,228800.0],["2024-07-22",41.45,42.49,40.95,42.25,243200.0],["2024-07-23",41.98,43.18,41.98,42.81,403800.0],["2024-07-24",42.46,42.56,41.7,41.81,198900.0],["2024-07-25",41.79,42.46,41.21,41.67,303100.0],["2024-07-26",42.46,42.82,41.66,42.82,469400.0],["2024-07-29",42.56,44.58,40.84,41.02,967800.0],["2024-07-30",41.39,42.07,39.75,41.23,695500.0],["2024-07-31",40.65,43.39,39.43,41.59,640800.0],["2024-08-01",41.75,42.37,39.91,40.6,542800.0],["2024-08-02",39.08,39.08,37.02,38.09,472300.0],["2024-08-05",36.06,37.56,35.59,36.94,361900.0],["2024-08-06",37.43,38.0,36.93,37.26,749500.0],["2024-08-07",38.09,38.49,36.64,36.73,223300.0],["2024-08-08",36.81,37.38,36.59,37.07,190500.0],["2024-08-09",36.94,37.1,36.42,36.5,194600.0],["2024-08-12",36.44,36.5,35.99,36.5,161300.0],["2024-08-13",36.81,36.81,36.2,36.7,148300.0],["2024-08-14",36.93,37.47,36.81,37.47,232600.0],["2024-08-15",38.59,38.59,37.92,38.19,267000.0],["2024-08-16",38.1,38.69,38.02,38.43,215100.0],["2024-08-19",38.43,39.2,38.33,39.19,254500.0],["2024-08-20",39.21,39.21,38.24,38.42,191300.0],["2024-08-21",38.81,39.75,38.7,39.52,221700.0],["2024-08-22",39.49,39.96,39.03,39.9,424300.0],["2024-08-23",40.18,40.7,39.74,40.33,295100.0],["2024-08-26",40.49,40.86,40.01,40.47,296200.0],["2024-08-27",40.39,41.24,40.25,41.18,205000.0],["2024-08-28",41.27,42.79,40.89,42.19,582800.0],["2024-08-29",42.28,42.73,41.96,42.5,181400.0],["2024-08-30",42.79,43.19,42.46,42.83,204500.0],["2024-09-03",42.68,42.94,42.26,42.37,280800.0],["2024-09-04",42.46,43.3,41.88,42.3,485700.0],["2024-09-05",42.23,42.96,40.92,41.57,341000.0],["2024-09-06",41.66,42.13,39.99,40.41,322300.0],["2024-09-09",40.27,40.31,39.41,39.61,299100.0],["2024-09-10",39.8,39.8,38.98,39.49,233100.0],["2024-09-11",39.27,39.27,37.72,39.0,289500.0],["2024-09-12",39.21,40.08,38.99,39.85,288200.0],["2024-09-13",40.17,40.8,40.04,40.71,357000.0],["2024-09-16",40.95,41.26,40.63,40.9,270500.0],["2024-09-17",41.28,41.88,40.73,41.24,295100.0],["2024-09-18",41.37,41.68,40.31,40.49,381400.0],["2024-09-19",41.34,41.34,40.23,40.55,274200.0],["2024-09-20",40.53,41.18,40.26,40.65,812900.0],["2024-09-23",40.7,41.08,39.96,40.0,405000.0],["2024-09-24",40.21,40.62,39.89,40.12,199500.0],["2024-09-25",40.45,41.47,40.11,41.31,316100.0],["2024-09-26",41.67,42.81,41.45,42.68,341100.0],["2024-09-27",42.83,43.38,41.76,41.8,341300.0],["2024-09-30",41.55,42.06,41.33,42.01,342400.0],["2024-10-01",41.93,41.96,41.15,41.84,211500.0],["2024-10-02",41.78,41.94,40.77,40.85,429300.0],["2024-10-03",40.75,41.09,39.68,39.99,312200.0],["2024-10-04",40.53,40.98,39.75,40.2,400300.0],["2024-10-07",40.0,40.0,38.57,38.57,478600.0],["2024-10-08",38.75,39.75,38.51,39.62,464900.0],["2024-10-09",39.71,40.11,39.34,39.38,208200.0],["2024-10-10",38.85,39.2,38.36,39.15,373900.0],["2024-10-11",39.37,39.98,39.37,39.88,135000.0],["2024-10-14",39.65,40.13,39.62,39.91,124200.0],["2024-10-15",39.83,40.84,39.72,40.39,784600.0],["2024-10-16",40.56,41.85,40.36,41.61,473900.0],["2024-10-17",41.62,41.81,40.95,41.67,186100.0],["2024-10-18",41.74,42.33,41.67,41.75,213200.0],["2024-10-21",41.64,41.77,40.21,40.62,322500.0],["2024-10-22",40.37,40.92,40.16,40.59,217400.0],["2024-10-23",40.18,40.79,39.55,39.73,293800.0],["2024-10-24",39.75,40.01,39.38,39.5,172800.0],["2024-10-25",39.71,40.33,39.25,39.36,194000.0],["2024-10-28",39.84,41.27,39.56,40.87,418700.0],["2024-10-29",40.43,41.61,40.31,41.22,330800.0],["2024-10-30",40.96,41.1,38.65,39.26,807400.0],["2024-10-31",39.92,40.26,39.33,39.92,399800.0],["2024-11-01",40.05,40.74,39.4,39.94,437400.0],["2024-11-04",39.7,40.45,39.57,39.99,231200.0],["2024-11-05",40.02,41.15,39.83,40.99,257800.0],["2024-11-06",43.06,44.31,42.33,42.5,533200.0],["2024-11-07",42.4,43.47,42.24,42.88,324500.0],["2024-11-08",42.91,43.75,42.23,42.34,347200.0],["2024-11-11",42.76,43.67,42.67,42.96,236700.0],["2024-11-12",42.81,43.18,41.89,42.1,214900.0],["2024-11-13",42.43,42.56,41.82,41.93,242000.0],["2024-11-14",42.14,42.3,41.14,41.43,181200.0],["2024-11-15",41.62,41.81,40.82,40.99,212700.0],["2024-11-18",41.04,41.3,40.63,40.64,319200.0],["2024-11-19",40.35,41.92,40.0,41.88,395000.0],["2024-11-20",41.62,43.97,41.3,43.96,434400.0],["2024-11-21",44.04,44.25,43.09,43.86,454500.0],["2024-11-22",44.18,45.25,43.77,44.74,400900.0],["2024-11-25",45.47,45.53,44.66,44.95,394700.0],["2024-11-26",44.54,45.09,44.04,45.0,381500.0],["2024-11-27",45.33,45.33,44.22,44.56,542900.0],["2024-11-29",45.03,45.04,44.1,44.71,180800.0],["2024-12-02",44.82,44.82,43.83,44.02,251900.0],["2024-12-03",44.12,45.7,43.95,45.0,739200.0],["2024-12-04",44.84,47.2,44.8,47.14,618800.0],["2024-12-05",47.05,48.22,46.27,48.0,436700.0],["2024-12-06",48.13,48.48,47.32,47.74,422500.0],["2024-12-09",48.1,48.45,46.86,47.36,489700.0],["2024-12-10",47.7,49.05,47.55,48.54,314000.0],["2024-12-11",48.75,49.25,48.21,48.66,561000.0],["2024-12-12",48.58,49.17,48.4,48.72,433500.0],["2024-12-13",48.55,49.19,47.79,48.75,337700.0],["2024-12-16",48.18,49.78,48.18,48.94,429400.0],["2024-12-17",48.48,49.13,48.15,48.92,413700.0],["2024-12-18",49.37,49.37,47.44,47.55,702100.0],["2024-12-19",47.79,48.68,47.18,48.44,429300.0],["2024-12-20",47.78,49.55,47.72,48.34,1435800.0],["2024-12-23",48.36,48.36,47.13,48.12,303000.0],["2024-12-24",48.2,48.79,48.1,48.79,65300.0],["2024-12-26",48.61,49.06,48.32,48.76,130900.0],["2024-12-27",48.38,48.97,48.12,48.68,259200.0],["2024-12-30",48.3,49.1,48.1,49.0,222400.0],["2024-12-31",49.06,49.79,49.01,49.32,237000.0],["2025-01-02",49.51,50.78,49.31,49.69,267300.0],["2025-01-03",49.71,50.8,49.71,50.63,245900.0],["2025-01-06",50.75,50.96,50.24,50.46,289200.0],["2025-01-07",50.54,50.54,49.68,49.99,330600.0],["2025-01-08",49.88,50.76,49.35,49.99,267700.0],["2025-01-10",49.24,49.57,48.5,48.93,261200.0],["2025-01-13",48.89,50.44,48.41,50.18,402500.0],["2025-01-14",50.27,52.01,50.18,51.61,363400.0],["2025-01-15",52.58,53.31,52.15,52.59,492800.0],["2025-01-16",52.3,52.91,51.33,52.73,239100.0],["2025-01-17",53.03,53.23,52.49,52.95,537800.0],["2025-01-21",53.01,54.39,52.97,54.15,354800.0],["2025-01-22",54.2,54.63,53.11,53.55,480200.0],["2025-01-23",53.28,53.81,52.52,53.76,263200.0],["2025-01-24",53.53,54.15,53.26,53.7,176100.0],["2025-01-27",53.38,54.6,53.31,54.49,529500.0],["2025-01-28",54.3,55.06,53.86,54.72,244800.0],["2025-01-29",54.7,55.19,53.69,54.05,401600.0],["2025-01-30",54.6,55.47,53.68,54.53,269700.0],["2025-01-31",54.35,54.61,53.7,53.86,216000.0],["2025-02-03",53.01,56.65,52.32,54.74,796800.0],["2025-02-04",54.45,55.72,53.76,55.54,626500.0],["2025-02-05",55.6,56.18,54.74,55.12,395500.0],["2025-02-06",55.29,55.99,55.13,55.94,275700.0],["2025-02-07",55.92,56.02,54.16,54.21,548300.0],["2025-02-10",54.2,54.98,53.52,54.29,292300.0],["2025-02-11",54.0,54.56,53.51,54.48,344800.0],["2025-02-12",57.0,62.13,56.1,59.61,2326800.0],["2025-02-13",61.0,63.78,60.53,63.18,970200.0],["2025-02-14",63.71,65.43,63.0,65.3,639900.0],["2025-02-18",65.37,66.51,64.83,66.35,1104800.0],["2025-02-19",66.02,66.28,64.69,65.62,655200.0],["2025-02-20",65.36,66.27,64.75,64.95,922700.0],["2025-02-21",65.44,65.45,63.2,63.39,440000.0],["2025-02-24",63.88,64.39,62.79,63.89,452600.0],["2025-02-25",64.33,64.5,62.63,63.67,472000.0],["2025-02-26",63.76,64.93,63.14,63.73,312500.0],["2025-02-27",64.04,64.36,61.52,61.94,485000.0],["2025-02-28",62.0,62.63,60.32,62.58,509500.0],["2025-03-03",62.58,63.64,61.46,62.05,878200.0],["2025-03-04",61.7,62.74,60.55,62.03,672000.0],["2025-03-05",62.03,62.57,61.43,62.35,550500.0],["2025-03-06",61.55,62.85,58.9,59.0,509300.0],["2025-03-07",59.07,59.18,55.56,56.68,918600.0],["2025-03-10",55.96,56.15,51.97,52.88,917400.0],["2025-03-11",52.88,54.0,51.91,52.7,635500.0],["2025-03-12",53.78,54.05,52.86,53.3,406000.0],["2025-03-13",53.07,53.09,50.38,52.11,792400.0],["2025-03-14",52.44,53.45,52.27,52.46,492500.0],["2025-03-17",52.0,53.25,52.0,52.36,363700.0],["2025-03-18",52.11,52.81,51.0,52.02,479700.0],["2025-03-19",52.0,52.76,51.12,52.33,425400.0],["2025-03-20",51.64,53.07,51.46,52.09,309100.0],["2025-03-21",51.53,52.97,51.15,52.52,743800.0],["2025-03-24",53.46,54.52,53.07,54.51,415600.0],["2025-03-25",54.38,55.15,53.45,53.58,390500.0],["2025-03-26",53.59,54.02,52.46,53.07,250300.0],["2025-03-27",53.05,54.49,52.06,53.69,621000.0],["2025-03-28",53.71,53.91,52.39,53.47,300300.0],["2025-03-31",52.76,54.77,52.76,54.46,352100.0],["2025-04-01",53.82,56.09,53.44,55.17,496200.0],["2025-04-02",55.0,56.02,54.44,55.61,290400.0],["2025-04-03",52.7,53.82,51.75,51.86,397000.0],["2025-04-04",49.77,50.62,48.15,50.0,698700.0],["2025-04-07",47.5,52.46,45.0,49.44,632300.0],["2025-04-08",51.14,51.68,48.39,49.08,513300.0],["2025-04-09",48.32,53.21,47.45,52.53,771600.0],["2025-04-10",51.17,52.74,50.78,51.54,535200.0],["2025-04-11",51.62,53.34,50.82,53.26,673500.0],["2025-04-14",53.53,54.84,53.2,54.41,535900.0],["2025-04-15",54.52,55.17,53.48,53.55,499500.0],["2025-04-16",53.4,53.89,52.26,52.96,487900.0],["2025-04-17",53.23,54.3,53.18,53.7,402000.0],["2025-04-21",52.5,54.14,51.6,52.5,283900.0],["2025-04-22",52.29,54.43,51.53,53.85,482900.0],["2025-04-23",54.99,55.86,53.62,53.85,468800.0],["2025-04-24",53.43,54.39,52.69,52.73,492600.0],["2025-04-25",52.62,53.69,51.95,53.11,427300.0],["2025-04-28",53.18,53.9,52.21,53.08,400000.0],["2025-04-29",52.75,53.68,52.16,53.28,539500.0],["2025-04-30",53.98,57.51,53.2,56.97,895600.0],["2025-05-01",57.35,59.29,57.34,57.63,606800.0],["2025-05-02",58.03,60.03,58.03,59.94,646100.0],["2025-05-05",59.4,61.14,58.69,60.75,656400.0],["2025-05-06",60.7,61.3,59.62,61.1,575000.0],["2025-05-07",61.02,62.56,61.0,61.99,480500.0],["2025-05-08",62.31,63.18,61.73,62.41,403000.0],["2025-05-09",62.35,62.78,60.95,61.81,266600.0],["2025-05-12",63.76,64.01,61.48,61.79,332000.0],["2025-05-13",61.8,62.56,61.0,61.28,531400.0],["2025-05-14",61.27,63.74,60.87,63.53,520100.0],["2025-05-15",63.05,64.55,62.93,64.05,355800.0],["2025-05-16",63.99,65.38,63.88,65.11,420200.0],["2025-05-19",64.2,64.86,63.77,64.8,369200.0],["2025-05-20",64.7,65.39,64.33,65.31,308900.0],["2025-05-21",64.82,65.34,63.52,63.94,276500.0],["2025-05-22",63.99,64.36,61.69,61.77,412800.0],["2025-05-23",61.23,62.87,60.82,62.13,437400.0],["2025-05-27",62.88,64.12,62.48,63.53,376400.0],["2025-05-28",63.53,64.4,63.26,64.08,309600.0],["2025-05-29",64.53,64.67,63.5,64.13,234700.0],["2025-05-30",63.84,64.17,63.25,63.78,476200.0],["2025-06-02",63.43,64.69,63.26,64.6,340500.0],["2025-06-03",64.35,66.26,60.55,61.93,1048000.0],["2025-06-04",61.7,62.21,60.89,61.88,526200.0],["2025-06-05",61.7,63.46,61.14,62.8,391200.0],["2025-06-06",63.54,63.76,62.58,63.15,244200.0],["2025-06-09",63.35,63.63,62.61,63.42,334400.0],["2025-06-10",63.43,64.18,62.19,62.66,258600.0],["2025-06-11",62.76,62.84,61.33,61.38,546100.0],["2025-06-12",60.92,62.07,60.23,62.02,237300.0],["2025-06-13",61.13,62.09,61.02,61.47,246400.0],["2025-06-16",62.16,63.36,62.01,63.2,363600.0],["2025-06-17",62.66,63.58,62.18,62.52,242200.0],["2025-06-18",62.77,62.92,60.82,60.91,472900.0],["2025-06-20",61.05,61.78,60.86,61.5,943900.0],["2025-06-23",61.57,63.21,61.51,62.88,282000.0],["2025-06-24",63.58,65.18,62.9,64.41,710300.0],["2025-06-25",64.33,64.53,62.81,63.8,354500.0],["2025-06-26",64.03,64.48,62.81,63.06,508200.0],["2025-06-27",63.31,63.88,61.94,63.53,740300.0],["2025-06-30",63.55,64.94,63.02,63.81,634300.0],["2025-07-01",63.44,64.07,62.65,62.78,373500.0],["2025-07-02",62.68,63.75,62.28,63.47,474400.0],["2025-07-03",63.6,64.39,63.02,63.94,207500.0],["2025-07-07",63.94,68.28,63.61,67.05,1521400.0],["2025-07-08",67.45,67.82,60.39,62.76,1353400.0],["2025-07-09",63.01,63.95,62.07,63.87,377600.0],["2025-07-10",63.8,64.1,63.0,63.37,251300.0],["2025-07-11",63.6,65.42,63.59,65.21,379300.0],["2025-07-14",65.67,65.83,64.3,65.76,316100.0],["2025-07-15",65.65,65.88,63.93,64.06,404300.0],["2025-07-16",63.64,64.46,62.81,64.4,559800.0],["2025-07-17",64.82,66.5,64.37,66.31,492100.0],["2025-07-18",67.26,67.26,64.33,64.82,304100.0],["2025-07-21",65.06,66.01,64.83,65.61,264100.0],["2025-07-22",65.84,66.08,62.64,64.11,422900.0],["2025-07-23",63.92,65.21,62.31,64.16,230200.0],["2025-07-24",64.05,64.11,61.8,61.89,486800.0],["2025-07-25",62.09,62.99,61.93,62.23,323400.0],["2025-07-28",62.51,63.24,62.37,62.68,319200.0],["2025-07-29",62.83,63.38,61.45,61.56,644800.0],["2025-07-30",64.64,68.58,61.84,66.92,1097600.0],["2025-07-31",66.9,68.66,65.66,68.56,857500.0],["2025-08-01",68.21,68.94,66.79,67.42,613000.0],["2025-08-04",67.41,68.17,66.56,66.9,1684100.0],["2025-08-05",67.2,67.38,65.44,65.51,393800.0],["2025-08-06",65.46,66.77,65.44,65.77,569800.0],["2025-08-07",65.6,65.77,62.92,63.95,362100.0],["2025-08-08",64.3,64.76,62.75,62.88,565500.0],["2025-08-11",62.37,63.06,62.02,62.3,366500.0],["2025-08-12",62.3,63.07,62.03,62.77,281700.0],["2025-08-13",63.17,64.56,62.5,63.68,360500.0],["2025-08-14",63.51,63.62,61.23,61.29,372400.0],["2025-08-15",61.41,61.96,61.2,61.55,402100.0],["2025-08-18",61.88,62.22,61.17,61.8,273500.0],["2025-08-19",61.8,62.72,61.23,61.4,304900.0],["2025-08-20",61.15,62.03,60.9,61.91,360100.0],["2025-08-21",62.14,62.8,61.56,61.78,357300.0],["2025-08-22",61.72,64.25,61.56,64.08,319800.0],["2025-08-25",63.74,65.24,63.53,65.13,440900.0],["2025-08-26",65.21,65.46,62.49,63.09,353200.0],["2025-08-27",62.35,63.05,61.11,62.61,405600.0],["2025-08-28",62.6,63.26,61.81,62.91,307100.0],["2025-08-29",63.21,63.87,62.38,63.14,412900.0],["2025-09-02",62.96,64.61,62.75,64.57,383900.0],["2025-09-03",64.19,65.0,62.94,63.8,507100.0],["2025-09-04",63.92,65.44,63.92,65.25,290000.0],["2025-09-05",65.26,65.65,63.4,63.97,357100.0],["2025-09-08",64.2,64.84,63.52,64.84,328700.0],["2025-09-09",64.84,65.1,63.56,64.63,365400.0],["2025-09-10",64.5,64.72,62.96,64.44,268100.0],["2025-09-11",64.5,66.13,64.5,65.99,589400.0],["2025-09-12",66.16,66.89,65.79,66.17,370500.0],["2025-09-15",65.97,67.13,65.82,66.62,328900.0],["2025-09-16",66.57,66.9,64.18,65.64,893800.0],["2025-09-17",65.82,68.27,65.76,67.44,360900.0],["2025-09-18",67.68,68.3,66.29,66.69,364400.0],["2025-09-19",66.69,66.86,64.85,64.93,568400.0],["2025-09-22",64.38,64.64,59.96,60.0,645600.0],["2025-09-23",60.02,62.08,59.94,61.7,529600.0],["2025-09-24",61.42,62.1,59.18,59.44,739200.0],["2025-09-25",59.48,59.87,58.75,59.64,440200.0],["2025-09-26",59.62,59.62,58.21,58.54,648300.0],["2025-09-29",58.73,58.73,57.55,58.48,537500.0],["2025-09-30",58.67,58.87,57.95,58.33,307700.0],["2025-10-01",57.7,57.96,54.2,54.6,1374100.0],["2025-10-02",54.46,55.39,53.2,55.15,789700.0],["2025-10-03",55.05,55.8,54.61,55.44,548500.0],["2025-10-06",55.01,55.23,54.26,54.61,355100.0],["2025-10-07",54.36,56.08,53.24,55.79,625800.0],["2025-10-08",56.32,56.76,54.84,56.33,384100.0],["2025-10-09",56.54,56.83,55.71,56.12,327900.0],["2025-10-10",56.71,57.65,56.12,57.1,477400.0],["2025-10-13",57.2,57.71,56.08,57.61,310100.0],["2025-10-14",57.45,59.1,57.36,57.99,448600.0],["2025-10-15",58.36,59.62,58.03,59.15,301400.0],["2025-10-16",59.04,59.35,57.26,57.76,296800.0],["2025-10-17",57.74,58.47,57.34,58.15,272400.0],["2025-10-20",58.11,58.7,57.79,58.3,303200.0],["2025-10-21",58.39,59.86,57.77,59.62,656100.0],["2025-10-22",59.39,60.19,59.01,59.81,270900.0],["2025-10-23",59.76,59.76,58.23,58.76,280400.0],["2025-10-24",59.25,59.72,58.12,58.54,267300.0],["2025-10-27",59.59,59.96,58.23,58.33,418200.0],["2025-10-28",58.06,60.44,57.13,58.61,618800.0],["2025-10-29",63.42,63.61,58.85,62.35,924900.0],["2025-10-30",62.35,62.82,59.45,59.97,904400.0],["2025-10-31",59.13,60.77,58.35,59.0,454900.0],["2025-11-03",58.76,60.87,58.12,60.72,419400.0],["2025-11-04",61.07,62.51,60.59,62.1,555900.0],["2025-11-05",61.89,64.03,61.78,63.53,449200.0],["2025-11-06",63.02,64.22,62.42,63.66,316100.0],["2025-11-07",63.82,63.98,62.04,62.36,656000.0],["2025-11-10",62.48,62.97,62.01,62.6,236900.0],["2025-11-11",62.53,62.94,61.23,61.58,270500.0],["2025-11-12",61.68,62.92,61.57,61.75,305800.0],["2025-11-13",61.77,61.9,59.02,59.5,510300.0],["2025-11-14",59.04,59.86,57.92,58.94,406700.0],["2025-11-17",59.0,59.24,57.22,57.71,496900.0],["2025-11-18",57.92,58.57,57.06,57.79,284900.0],["2025-11-19",57.97,58.2,56.46,57.96,259000.0],["2025-11-20",58.34,60.01,57.21,57.27,301300.0],["2025-11-21",57.31,59.11,56.47,58.56,610300.0],["2025-11-24",58.38,61.45,57.73,59.58,634100.0],["2025-11-25",59.56,62.98,59.56,62.14,624500.0],["2025-11-26",62.22,63.36,61.82,61.99,480400.0],["2025-11-28",61.75,62.3,60.73,61.32,152900.0],["2025-12-01",60.65,61.13,59.24,59.57,394100.0],["2025-12-02",60.11,60.57,59.16,60.01,454200.0],["2025-12-03",59.99,60.87,57.92,60.3,616000.0],["2025-12-04",60.21,60.96,59.09,60.39,407700.0],["2025-12-05",60.16,61.38,59.13,59.42,423900.0],["2025-12-08",59.64,60.06,58.63,59.09,424600.0],["2025-12-09",59.1,60.77,59.1,60.26,297400.0],["2025-12-10",60.26,62.02,59.66,61.53,502300.0],["2025-12-11",61.78,63.23,61.78,62.57,333600.0],["2025-12-12",62.57,63.38,61.31,62.47,367400.0],["2025-12-15",63.0,64.3,62.83,63.29,414700.0],["2025-12-16",62.93,63.72,62.04,63.33,356000.0],["2025-12-17",63.36,64.64,63.15,64.24,612200.0],["2025-12-18",64.14,64.43,62.86,63.42,325100.0],["2025-12-19",63.1,65.03,62.76,64.46,604500.0],["2025-12-22",64.22,65.56,64.01,64.85,324400.0],["2025-12-23",64.7,65.02,63.72,63.95,226500.0],["2025-12-24",63.75,64.18,63.16,63.47,166600.0],["2025-12-26",63.4,63.9,63.32,63.53,150200.0],["2025-12-29",63.55,63.9,62.86,63.24,226900.0],["2025-12-30",63.05,63.92,62.1,62.48,238700.0],["2025-12-31",62.54,62.88,61.84,62.33,273400.0],["2026-01-02",62.33,63.54,62.1,62.39,256000.0],["2026-01-05",61.91,62.94,61.02,61.03,509100.0],["2026-01-06",61.11,62.6,59.78,60.81,456300.0],["2026-01-07",61.24,62.05,59.95,60.08,675100.0],["2026-01-08",59.97,60.97,59.25,60.39,493200.0],["2026-01-09",60.47,61.75,59.89,60.99,305100.0],["2026-01-12",60.2,62.73,60.14,62.14,841300.0],["2026-01-13",61.96,62.6,59.02,60.0,480800.0],["2026-01-14",60.24,61.43,57.39,60.26,625500.0],["2026-01-15",60.25,66.09,60.25,64.55,1011000.0],["2026-01-16",64.74,64.74,63.02,64.14,442600.0],["2026-01-20",63.91,64.13,62.31,63.39,340900.0],["2026-01-21",62.93,65.7,62.45,65.37,482000.0],["2026-01-22",65.67,66.3,64.38,64.81,376300.0],["2026-01-23",64.37,64.6,63.19,63.89,167800.0],["2026-01-26",64.2,65.17,63.0,63.68,238900.0],["2026-01-27",63.44,65.03,63.0,64.28,263100.0],["2026-01-28",64.6,64.85,62.95,63.58,347000.0],["2026-01-29",63.82,64.02,62.07,62.96,324400.0],["2026-01-30",62.35,63.58,61.11,62.9,457600.0],["2026-02-02",62.9,63.76,61.7,63.37,318600.0],["2026-02-03",63.34,65.23,63.25,64.27,376400.0],["2026-02-04",64.5,65.25,62.19,63.6,515700.0],["2026-02-05",63.89,65.49,63.73,64.14,411200.0],["2026-02-06",64.82,66.94,64.75,66.67,385600.0],["2026-02-09",67.06,68.14,66.15,66.89,310000.0],["2026-02-10",67.0,67.96,64.84,65.36,329200.0],["2026-02-11",63.78,64.87,60.64,64.15,685300.0],["2026-02-12",64.85,69.47,64.85,67.8,757200.0],["2026-02-13",68.63,68.81,67.72,68.44,246300.0],["2026-02-17",69.03,69.75,67.97,68.47,294000.0],["2026-02-18",68.45,71.04,68.43,69.29,423200.0],["2026-02-19",69.28,70.81,69.0,69.46,317200.0],["2026-02-20",69.46,71.06,68.79,70.02,384000.0],["2026-02-23",69.9,71.43,68.05,71.13,477100.0],["2026-02-24",71.47,72.76,70.68,72.43,479000.0],["2026-02-25",72.43,72.43,70.43,72.12,339200.0],["2026-02-26",72.74,73.94,71.95,72.09,355800.0],["2026-02-27",71.33,71.92,70.9,71.39,357600.0],["2026-03-02",69.5,70.8,63.9,65.82,1195200.0],["2026-03-03",64.07,64.61,60.2,62.43,1063000.0],["2026-03-04",61.93,62.92,60.88,62.52,461300.0],["2026-03-05",61.59,63.6,61.59,63.22,430900.0],["2026-03-06",61.85,63.21,61.42,62.9,380100.0],["2026-03-09",61.82,63.69,59.26,63.5,553000.0],["2026-03-10",63.1,64.96,63.0,64.01,548800.0],["2026-03-11",63.82,64.88,63.33,64.59,268100.0],["2026-03-12",63.48,64.32,62.91,63.97,250000.0],["2026-03-13",64.45,64.72,63.63,64.6,257800.0],["2026-03-16",65.16,65.16,63.95,64.07,321900.0],["2026-03-17",64.16,64.75,61.29,62.78,521500.0],["2026-03-18",61.9,62.88,60.81,60.83,410000.0],["2026-03-19",60.25,61.27,59.31,60.01,408500.0],["2026-03-20",60.01,60.27,57.44,58.04,1164200.0],["2026-03-23",59.88,60.14,58.11,58.16,561800.0],["2026-03-24",57.9,61.19,57.8,59.57,429700.0],["2026-03-25",60.19,60.94,59.82,60.84,360400.0],["2026-03-26",60.76,61.98,60.12,60.46,422300.0],["2026-03-27",60.06,60.21,58.33,59.52,413700.0],["2026-03-30",59.57,61.19,58.54,58.87,418200.0],["2026-03-31",59.29,60.21,57.93,59.45,614200.0],["2026-04-01",59.75,60.06,58.39,58.57,451900.0],["2026-04-02",57.81,58.08,56.56,57.59,513900.0],["2026-04-06",57.76,59.37,57.49,59.22,400900.0],["2026-04-07",59.2,59.61,58.05,59.24,377600.0],["2026-04-08",62.07,63.4,61.89,63.29,580300.0],["2026-04-09",62.92,64.65,62.59,64.59,384300.0],["2026-04-10",64.47,64.57,63.36,64.53,247600.0],["2026-04-13",64.02,64.85,62.52,64.65,340100.0],["2026-04-14",64.47,66.33,64.0,66.19,493100.0],["2026-04-15",65.74,66.05,64.14,64.49,439100.0],["2026-04-16",64.54,64.66,61.07,62.98,455700.0],["2026-04-17",63.97,65.93,62.79,65.82,597600.0],["2026-04-20",65.56,66.62,65.41,65.51,284800.0],["2026-04-21",65.44,66.26,64.17,65.33,306000.0],["2026-04-22",65.67,66.34,64.44,65.56,364700.0],["2026-04-23",65.46,66.47,64.09,64.95,343700.0],["2026-04-24",64.69,66.06,63.64,65.47,353700.0],["2026-04-27",65.24,67.43,64.99,66.85,778100.0],["2026-04-28",67.03,67.03,63.4,64.24,638100.0],["2026-04-29",66.6,76.34,66.57,75.7,1246500.0],["2026-04-30",76.85,79.41,74.32,77.6,902000.0],["2026-05-01",78.61,79.22,77.34,78.83,405800.0],["2026-05-04",78.17,78.72,76.37,77.99,574700.0],["2026-05-05",78.17,79.63,77.78,79.03,734000.0],["2026-05-06",79.1,80.79,79.03,80.16,539400.0],["2026-05-07",80.01,80.55,77.96,80.34,345600.0],["2026-05-08",81.33,82.81,80.78,81.71,356800.0],["2026-05-11",81.16,82.0,80.08,80.69,353900.0],["2026-05-12",80.76,81.22,79.12,80.0,497100.0],["2026-05-13",80.0,81.62,78.8,80.5,393900.0],["2026-05-14",81.3,82.68,80.54,81.18,469300.0],["2026-05-15",81.01,81.96,79.89,80.34,361000.0],["2026-05-18",80.53,81.43,78.54,79.75,596600.0],["2026-05-19",78.96,79.69,77.06,77.07,369900.0],["2026-05-20",77.47,77.99,76.49,77.34,400700.0],["2026-05-21",76.46,78.59,74.62,78.08,550400.0],["2026-05-22",78.44,79.09,76.15,76.46,378000.0],["2026-05-26",77.02,77.53,75.51,76.88,485000.0],["2026-05-27",77.36,78.17,75.07,76.83,391900.0],["2026-05-28",76.84,78.36,75.91,77.91,244500.0],["2026-05-29",77.85,78.36,76.26,76.54,354300.0],["2026-06-01",76.23,77.85,75.54,76.97,353100.0],["2026-06-02",76.47,77.88,76.47,77.68,320600.0],["2026-06-03",77.49,78.97,77.34,77.69,272700.0],["2026-06-04",78.44,78.92,77.2,77.54,189300.0],["2026-06-05",77.9,81.3,75.24,80.74,442500.0],["2026-06-08",80.98,82.64,80.75,80.9,397100.0],["2026-06-09",80.91,83.35,80.76,82.69,458500.0],["2026-06-10",83.06,85.5,82.37,85.27,496500.0],["2026-06-11",86.59,89.87,86.38,89.76,1012800.0],["2026-06-12",90.65,92.1,89.58,90.75,473400.0],["2026-06-15",91.01,94.44,91.01,94.06,1288600.0],["2026-06-16",94.03,95.16,92.58,93.14,689200.0],["2026-06-17",93.09,94.5,89.91,92.37,765400.0],["2026-06-18",93.72,96.38,91.68,95.4,774200.0],["2026-06-22",95.47,97.63,93.77,93.79,485800.0],["2026-06-23",93.2,95.42,91.98,94.18,627100.0],["2026-06-24",94.18,95.79,93.85,95.63,455000.0],["2026-06-25",95.77,96.73,93.82,94.36,308900.0],["2026-06-26",94.58,96.76,94.12,95.92,1074000.0],["2026-06-29",95.02,96.73,94.78,95.29,573400.0],["2026-06-30",95.24,97.34,93.62,96.1,420600.0],["2026-07-01",96.1,96.79,94.85,95.36,331600.0],["2026-07-02",95.63,96.3,93.68,95.62,349800.0],["2026-07-06",96.16,97.055,94.49,94.99,343596.512498],["2026-07-07",97.16,99.47,96.655,98.21,363832.32896],["2026-07-08",98.2,98.41,95.31,96.27,411836.281917],["2026-07-09",96.83,98,89.89,97.06,231046.430233],["2026-07-10",96.31,98.3299,95.12,95.79,319030.9452],["2026-07-13",95.53,97.82,95.22,97.44,304154.163741],["2026-07-14",98.6,99.28,96.74,98.79,334583.997504],["2026-07-15",97.98,99.68,94.75,97.71,798987.045018],["2026-07-16",98.58,102.43,96.47,102.36,1854813.712716],["2026-07-17",102.87,102.87,97.01,97.085,586959.816539],["2026-07-20",97.97,98.74,95.43,95.58,377931.972651],["2026-07-21",96.44,96.44,94.42,95.16,655993.15032],["2026-07-22",95.49,96.17,92.275,93.93,639812.106091],["2026-07-23",92.48,95.405,91.755,94.48,377114.181934],["2026-07-24",94.88,95.13,93.52,94.86,402586.024591],["2026-07-27",95.42,96.39,90.965,95.68,649529.307321],["2026-07-28",96.7,101.77,96.15,100.18,1014448.164548],["2026-07-29",100.17,112.16,100.17,105.63,1559664.223557],["2026-07-30",104,112.36,104,112.22,1055070.22517],["2026-07-31",111.86,115.72,110.73,115.35,1118124.239391]]}