{"t":"CLW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-12-05",11.25,11.5,11.115,11.25,9600.0],["2008-12-08",11.175,11.175,10.625,10.925,28000.0],["2008-12-09",10.85,10.85,10.55,10.55,8400.0],["2008-12-10",10.6,10.6,10.475,10.6,1000.0],["2008-12-11",10.825,11.05,10.78,11.05,25600.0],["2008-12-12",11.0,11.0,10.75,10.75,35400.0],["2008-12-15",10.75,10.75,10.375,10.375,5200.0],["2008-12-16",10.325,10.325,8.6,8.625,2120200.0],["2008-12-17",8.475,8.475,5.89,7.75,1027200.0],["2008-12-18",7.13,8.0,6.3,6.625,1078000.0],["2008-12-19",6.625,6.625,5.005,5.675,878400.0],["2008-12-22",5.6,5.75,3.91,4.45,430000.0],["2008-12-23",4.125,4.2,3.525,3.55,379200.0],["2008-12-24",3.5,3.975,3.475,3.815,349000.0],["2008-12-26",3.835,4.07,3.675,3.8,449000.0],["2008-12-29",4.14,4.335,3.8,3.875,443800.0],["2008-12-30",3.7,4.05,3.7,3.97,334200.0],["2008-12-31",3.95,4.315,3.91,4.195,449800.0],["2009-01-02",4.22,5.0,4.145,4.875,356400.0],["2009-01-05",4.875,5.595,4.78,5.505,406000.0],["2009-01-06",5.575,6.5,5.575,6.17,613600.0],["2009-01-07",6.0,6.275,5.15,5.15,465000.0],["2009-01-08",5.5,5.595,4.97,5.015,713800.0],["2009-01-09",5.12,5.5,5.12,5.29,504600.0],["2009-01-12",5.005,5.58,5.005,5.13,184600.0],["2009-01-13",5.115,5.525,5.045,5.32,190800.0],["2009-01-14",5.32,5.42,4.83,4.83,147200.0],["2009-01-15",4.855,4.99,4.3,4.575,583000.0],["2009-01-16",4.59,5.25,4.5,5.25,323400.0],["2009-01-20",5.185,5.585,4.42,4.725,417400.0],["2009-01-21",4.725,5.15,4.725,4.87,165000.0],["2009-01-22",4.75,5.0,4.75,4.99,440400.0],["2009-01-23",4.875,5.325,4.875,5.255,179000.0],["2009-01-26",4.835,5.57,4.835,5.55,193400.0],["2009-01-27",5.59,5.97,5.075,5.185,376600.0],["2009-01-28",5.325,5.975,5.325,5.66,262200.0],["2009-01-29",5.575,5.87,5.07,5.075,186000.0],["2009-01-30",5.25,5.95,5.25,5.655,258600.0],["2009-02-02",5.205,6.15,5.205,6.09,151000.0],["2009-02-03",6.13,6.355,5.505,5.6,353200.0],["2009-02-04",6.225,6.3,5.225,5.33,193800.0],["2009-02-05",5.345,5.865,5.345,5.61,197400.0],["2009-02-06",5.63,6.065,5.44,5.54,187400.0],["2009-02-09",5.3,5.67,5.25,5.59,99000.0],["2009-02-10",5.535,5.76,4.975,5.075,196200.0],["2009-02-11",5.12,5.775,5.12,5.185,209000.0],["2009-02-12",5.125,5.47,4.835,5.26,203400.0],["2009-02-13",5.265,5.805,5.195,5.69,192600.0],["2009-02-17",5.5,5.6,5.2,5.255,173800.0],["2009-02-18",5.29,5.6,4.975,5.045,163400.0],["2009-02-19",5.11,5.375,5.11,5.36,70200.0],["2009-02-20",5.25,5.55,5.22,5.315,87600.0],["2009-02-23",5.315,5.5,5.25,5.305,98400.0],["2009-02-24",5.48,5.5,5.29,5.5,86600.0],["2009-02-25",5.5,5.775,5.31,5.615,108000.0],["2009-02-26",5.625,5.625,5.32,5.53,219000.0],["2009-02-27",5.62,5.62,4.925,4.935,236600.0],["2009-03-02",4.695,4.9,3.485,3.585,398800.0],["2009-03-03",3.675,3.96,3.08,3.105,248800.0],["2009-03-04",3.07,4.185,3.0,3.795,742800.0],["2009-03-05",3.67,3.845,3.13,3.2,304200.0],["2009-03-06",3.235,3.895,3.125,3.25,346800.0],["2009-03-09",3.195,3.77,3.065,3.19,668200.0],["2009-03-10",3.365,3.755,2.965,3.31,544400.0],["2009-03-11",3.32,3.415,3.035,3.3,402000.0],["2009-03-12",3.265,3.775,3.23,3.73,315600.0],["2009-03-13",3.7,3.78,3.545,3.71,95600.0],["2009-03-16",3.77,3.945,3.44,3.485,218600.0],["2009-03-17",3.495,3.65,3.365,3.65,109400.0],["2009-03-18",3.65,4.025,3.635,3.94,123600.0],["2009-03-19",3.975,4.695,3.925,4.01,284600.0],["2009-03-20",4.065,4.085,3.29,3.41,361000.0],["2009-03-23",3.525,3.69,3.355,3.69,133200.0],["2009-03-24",3.45,4.085,3.45,3.95,230800.0],["2009-03-25",4.05,4.15,3.565,3.76,240400.0],["2009-03-26",3.655,4.065,3.655,3.95,155800.0],["2009-03-27",3.86,3.91,3.6,3.61,110400.0],["2009-03-30",3.475,3.95,3.475,3.69,198800.0],["2009-03-31",3.755,4.185,3.745,4.015,154200.0],["2009-04-01",3.87,4.225,3.87,4.225,110200.0],["2009-04-02",4.59,4.655,4.215,4.57,130800.0],["2009-04-03",4.61,4.61,4.03,4.04,186200.0],["2009-04-06",4.06,4.06,3.645,3.845,126200.0],["2009-04-07",3.765,3.825,3.635,3.68,221600.0],["2009-04-08",3.775,3.975,3.7,3.975,104000.0],["2009-04-09",4.125,4.625,4.01,4.23,242200.0],["2009-04-13",4.18,4.4,3.925,4.065,154000.0],["2009-04-14",4.185,4.675,4.11,4.65,322000.0],["2009-04-15",4.36,4.89,4.36,4.825,290800.0],["2009-04-16",4.865,4.94,4.76,4.935,229400.0],["2009-04-17",4.94,5.115,4.925,5.065,239200.0],["2009-04-20",5.0,5.46,4.935,5.04,243200.0],["2009-04-21",5.14,5.56,4.83,5.05,243600.0],["2009-04-22",5.015,5.425,5.01,5.2,190800.0],["2009-04-23",5.29,5.835,5.29,5.605,183000.0],["2009-04-24",5.7,6.245,5.64,5.98,215600.0],["2009-04-27",5.735,5.76,5.425,5.57,130400.0],["2009-04-28",5.645,6.205,5.6,5.91,189400.0],["2009-04-29",5.985,6.405,5.845,5.95,238400.0],["2009-04-30",6.635,7.8,6.635,7.61,773600.0],["2009-05-01",7.75,7.8,6.975,7.23,403200.0],["2009-05-04",7.46,10.465,7.31,10.27,1708000.0],["2009-05-05",9.715,11.285,9.04,9.6,1091400.0],["2009-05-06",10.35,10.35,9.335,10.0,450800.0],["2009-05-07",10.25,10.685,9.68,10.49,433400.0],["2009-05-08",10.525,11.36,10.525,11.155,381600.0],["2009-05-11",11.155,11.945,10.59,11.135,306800.0],["2009-05-12",11.36,11.5,10.41,11.21,263000.0],["2009-05-13",11.06,11.06,9.525,9.695,378200.0],["2009-05-14",9.8,11.0,9.51,10.92,346600.0],["2009-05-15",11.05,11.05,9.995,10.09,306800.0],["2009-05-18",10.45,11.16,10.3,11.125,300600.0],["2009-05-19",11.165,13.075,10.995,12.435,428000.0],["2009-05-20",12.175,12.47,11.26,11.855,643000.0],["2009-05-21",11.28,11.83,10.5,11.78,352400.0],["2009-05-22",11.805,11.95,10.465,10.54,424200.0],["2009-05-26",11.265,11.675,10.43,11.675,330200.0],["2009-05-27",11.53,12.04,10.88,11.115,312800.0],["2009-05-28",11.11,11.965,11.11,11.71,184600.0],["2009-05-29",11.79,11.895,11.285,11.835,194200.0],["2009-06-01",12.0,12.95,12.0,12.455,230800.0],["2009-06-02",12.36,12.655,11.79,12.035,397800.0],["2009-06-03",11.755,12.71,11.26,12.67,356600.0],["2009-06-04",12.695,13.625,12.315,12.995,264400.0],["2009-06-05",12.995,13.095,12.255,12.79,188600.0],["2009-06-08",12.91,13.005,12.065,12.615,171000.0],["2009-06-09",12.94,13.18,12.52,12.78,206200.0],["2009-06-10",13.025,13.26,12.545,13.085,242200.0],["2009-06-11",13.325,13.48,12.73,13.36,175400.0],["2009-06-12",12.95,13.57,12.95,13.51,104000.0],["2009-06-15",13.325,13.465,12.305,13.44,261800.0],["2009-06-16",13.25,13.25,12.435,12.85,232600.0],["2009-06-17",12.82,13.125,12.4,13.005,182000.0],["2009-06-18",13.1,13.56,13.06,13.205,184800.0],["2009-06-19",13.4,13.4,12.915,12.95,389600.0],["2009-06-22",12.85,12.87,12.24,12.525,346600.0],["2009-06-23",12.57,13.325,12.53,12.77,266000.0],["2009-06-24",12.775,13.08,12.63,12.8,148400.0],["2009-06-25",12.7,13.0,12.415,13.0,174600.0],["2009-06-26",12.95,13.05,12.52,13.0,460400.0],["2009-06-29",13.0,13.045,12.62,12.92,228800.0],["2009-06-30",12.925,13.105,12.265,12.645,361200.0],["2009-07-01",12.725,13.615,12.62,13.21,222400.0],["2009-07-02",12.665,13.37,12.665,13.0,157200.0],["2009-07-06",12.88,13.08,12.555,12.94,243800.0],["2009-07-07",13.09,13.09,12.54,12.67,407800.0],["2009-07-08",12.665,13.06,12.5,13.03,182000.0],["2009-07-09",13.16,13.255,12.605,12.61,167600.0],["2009-07-10",12.58,13.235,12.5,13.205,164800.0],["2009-07-13",13.145,13.81,13.075,13.725,208800.0],["2009-07-14",13.755,14.34,13.555,14.19,197000.0],["2009-07-15",14.395,14.605,14.2,14.345,327200.0],["2009-07-16",14.31,15.255,14.225,15.18,254400.0],["2009-07-17",15.295,15.515,15.105,15.295,188600.0],["2009-07-20",15.29,15.705,15.125,15.37,205200.0],["2009-07-21",15.4,15.97,15.13,15.935,166600.0],["2009-07-22",16.035,16.74,16.005,16.37,255800.0],["2009-07-23",16.405,17.495,16.38,17.24,300000.0],["2009-07-24",17.28,17.45,16.595,16.725,282600.0],["2009-07-27",16.795,17.85,16.77,17.77,361400.0],["2009-07-28",17.75,18.345,17.455,18.21,225000.0],["2009-07-29",18.11,18.395,17.7,18.115,265600.0],["2009-07-30",18.56,19.945,18.05,18.285,636800.0],["2009-07-31",18.685,21.435,18.505,20.035,1024800.0],["2009-08-03",20.57,21.715,20.5,21.285,561200.0],["2009-08-04",21.36,22.49,20.79,22.37,433600.0],["2009-08-05",22.495,22.5,21.4,21.8,477400.0],["2009-08-06",22.01,22.01,20.375,20.795,481800.0],["2009-08-07",21.25,22.4,20.94,22.17,351400.0],["2009-08-10",22.43,23.755,22.285,23.37,667200.0],["2009-08-11",23.25,23.805,22.725,23.25,619400.0],["2009-08-12",23.42,23.88,23.205,23.475,559000.0],["2009-08-13",24.05,24.31,23.65,24.125,332600.0],["2009-08-14",24.125,24.125,22.625,23.07,399800.0],["2009-08-17",22.3,22.78,20.705,22.2,870400.0],["2009-08-18",22.295,22.565,21.59,21.645,340600.0],["2009-08-19",21.37,22.76,21.19,22.73,459200.0],["2009-08-20",22.695,23.475,22.6,23.375,370000.0],["2009-08-21",23.5,23.815,23.1,23.465,385400.0],["2009-08-24",23.875,24.355,23.14,23.38,381600.0],["2009-08-25",23.575,24.5,23.215,24.05,383600.0],["2009-08-26",24.4,25.6,23.845,23.87,533800.0],["2009-08-27",23.865,24.215,22.75,23.795,334200.0],["2009-08-28",23.905,24.05,23.095,23.16,188000.0],["2009-08-31",22.835,23.155,22.245,23.075,288200.0],["2009-09-01",22.815,23.79,21.795,22.5,479400.0],["2009-09-02",22.25,22.7,21.555,21.85,420000.0],["2009-09-03",21.805,22.805,21.625,22.715,239800.0],["2009-09-04",22.68,23.075,22.535,22.96,168000.0],["2009-09-08",22.765,22.765,20.84,20.97,582000.0],["2009-09-09",20.8,21.53,20.115,21.385,417800.0],["2009-09-10",21.47,22.13,21.41,21.66,211600.0],["2009-09-11",21.665,21.955,20.875,21.245,242600.0],["2009-09-14",20.995,21.225,20.655,20.825,206200.0],["2009-09-15",20.68,22.12,20.64,21.765,231400.0],["2009-09-16",21.905,22.5,21.895,22.295,223600.0],["2009-09-17",22.245,22.65,22.155,22.425,280600.0],["2009-09-18",22.5,22.695,22.15,22.49,307600.0],["2009-09-21",22.4,22.4,21.8,21.95,150200.0],["2009-09-22",22.005,22.325,21.26,21.5,162000.0],["2009-09-23",21.5,22.58,20.925,21.755,161000.0],["2009-09-24",21.75,22.125,20.19,21.035,258000.0],["2009-09-25",20.865,21.415,20.605,21.085,141600.0],["2009-09-28",21.305,22.25,21.145,21.765,163200.0],["2009-09-29",21.72,22.0,21.165,21.19,156600.0],["2009-09-30",21.14,21.385,20.49,20.665,253800.0],["2009-10-01",20.66,20.725,19.4,19.515,254800.0],["2009-10-02",19.055,20.365,18.675,20.12,223000.0],["2009-10-05",20.15,22.125,20.15,22.08,235200.0],["2009-10-06",22.255,22.97,22.13,22.895,340400.0],["2009-10-07",22.895,23.165,22.5,22.88,277200.0],["2009-10-08",23.0,23.25,22.725,22.855,301600.0],["2009-10-09",22.845,23.175,22.035,22.41,207000.0],["2009-10-12",21.84,22.4,20.885,21.12,190800.0],["2009-10-13",21.055,21.305,20.48,20.82,166400.0],["2009-10-14",21.16,22.365,20.86,22.295,205000.0],["2009-10-15",22.295,22.985,21.87,22.98,172600.0],["2009-10-16",23.08,23.235,22.35,23.02,264800.0],["2009-10-19",23.155,23.17,22.4,22.65,191400.0],["2009-10-20",22.61,22.615,21.07,22.12,192800.0],["2009-10-21",22.255,25.91,22.25,24.81,821000.0],["2009-10-22",24.81,25.8,24.23,24.89,277600.0],["2009-10-23",25.255,25.78,24.14,24.2,280800.0],["2009-10-26",24.23,24.955,24.22,24.74,359000.0],["2009-10-27",24.69,25.175,24.25,24.72,409600.0],["2009-10-28",24.56,25.4,23.17,23.875,582000.0],["2009-10-29",25.245,25.81,22.295,23.55,770000.0],["2009-10-30",23.205,23.725,22.61,22.635,575000.0],["2009-11-02",23.0,23.3,22.435,22.73,229600.0],["2009-11-03",21.9,23.65,21.9,23.56,223800.0],["2009-11-04",23.7,24.55,23.25,23.505,249800.0],["2009-11-05",24.0,24.61,23.745,24.44,235600.0],["2009-11-06",24.01,24.745,23.64,24.34,151600.0],["2009-11-09",24.435,25.41,24.28,24.32,294200.0],["2009-11-10",24.415,25.33,24.375,24.965,222400.0],["2009-11-11",25.325,25.7,24.4,24.74,185000.0],["2009-11-12",24.69,24.975,23.56,23.615,217600.0],["2009-11-13",23.855,24.235,23.655,24.09,105000.0],["2009-11-16",24.2,25.1,24.195,24.945,247400.0],["2009-11-17",24.915,25.505,24.22,24.305,173400.0],["2009-11-18",24.385,25.12,24.16,24.81,91400.0],["2009-11-19",24.505,25.125,23.64,24.2,238400.0],["2009-11-20",24.055,24.455,23.97,24.365,97200.0],["2009-11-23",24.78,24.855,24.3,24.735,129000.0],["2009-11-24",24.675,24.735,24.445,24.575,92400.0],["2009-11-25",24.5,24.705,24.24,24.415,120800.0],["2009-11-27",23.825,24.08,23.555,23.555,116400.0],["2009-11-30",23.555,24.585,23.5,24.565,163800.0],["2009-12-01",24.865,24.865,23.95,24.225,159400.0],["2009-12-02",24.5,24.64,24.08,24.18,128800.0],["2009-12-03",24.185,24.43,23.765,23.82,171000.0],["2009-12-04",24.105,25.12,24.005,24.71,247600.0],["2009-12-07",25.185,25.45,24.765,25.22,183400.0],["2009-12-08",25.14,28.655,25.045,27.345,745200.0],["2009-12-09",28.05,28.175,27.035,28.0,277800.0],["2009-12-10",28.345,28.495,26.535,26.63,338800.0],["2009-12-11",27.715,27.715,26.115,26.58,128800.0],["2009-12-14",26.825,27.995,26.615,27.77,179800.0],["2009-12-15",27.73,28.04,26.6,27.165,208400.0],["2009-12-16",27.5,28.545,27.175,27.645,182400.0],["2009-12-17",27.3,27.945,27.06,27.88,150200.0],["2009-12-18",28.875,29.95,27.775,29.655,661200.0],["2009-12-21",29.63,29.72,28.36,28.635,321000.0],["2009-12-22",28.56,29.34,28.255,28.965,170000.0],["2009-12-23",29.0,29.515,28.775,29.325,83600.0],["2009-12-24",29.325,29.86,29.28,29.6,68000.0],["2009-12-28",29.635,29.65,28.295,28.715,199000.0],["2009-12-29",29.015,29.055,28.155,28.25,139000.0],["2009-12-30",28.45,28.45,27.51,28.15,115600.0],["2009-12-31",28.045,28.845,27.425,27.485,125200.0],["2010-01-04",27.925,28.44,27.015,27.16,219800.0],["2010-01-05",27.245,28.175,26.37,27.745,501600.0],["2010-01-06",27.96,28.41,27.395,27.89,198400.0],["2010-01-07",27.925,29.095,27.3,29.04,191000.0],["2010-01-08",28.88,28.88,27.67,28.235,177800.0],["2010-01-11",28.29,28.29,27.45,27.48,117800.0],["2010-01-12",26.91,27.75,26.575,27.57,204000.0],["2010-01-13",27.57,27.97,26.88,27.64,93000.0],["2010-01-14",27.5,27.9,27.255,27.5,86200.0],["2010-01-15",27.685,27.87,26.6,27.61,187400.0],["2010-01-19",27.14,28.045,26.955,27.25,206800.0],["2010-01-20",27.01,27.01,25.775,26.25,239800.0],["2010-01-21",26.23,26.75,24.8,24.95,279000.0],["2010-01-22",24.875,25.02,23.775,24.05,268200.0],["2010-01-25",24.095,24.43,22.975,23.445,351800.0],["2010-01-26",23.27,24.02,22.565,23.855,258800.0],["2010-01-27",23.77,24.8,23.475,24.545,166000.0],["2010-01-28",24.68,24.9,23.69,23.935,148800.0],["2010-01-29",23.925,25.07,23.155,24.465,213600.0],["2010-02-01",24.52,24.59,23.035,23.715,154400.0],["2010-02-02",23.665,26.425,23.535,26.305,441200.0],["2010-02-03",26.09,26.605,25.325,25.63,324800.0],["2010-02-04",25.495,26.5,25.035,25.07,263000.0],["2010-02-05",25.29,25.725,24.74,25.395,128200.0],["2010-02-08",25.375,27.19,24.97,26.775,249800.0],["2010-02-09",26.86,27.315,25.81,26.315,215600.0],["2010-02-10",26.255,26.445,25.23,26.1,242200.0],["2010-02-11",25.92,26.315,24.885,25.075,188400.0],["2010-02-12",24.995,25.66,24.66,25.66,167800.0],["2010-02-16",25.8,26.41,25.17,26.285,119000.0],["2010-02-17",26.495,26.96,25.735,26.655,221000.0],["2010-02-18",27.61,27.965,21.355,22.115,2656800.0],["2010-02-19",22.5,25.0,22.39,24.235,1472200.0],["2010-02-22",23.975,24.565,23.125,23.79,439200.0],["2010-02-23",23.67,24.41,23.4,23.41,351600.0],["2010-02-24",23.505,23.95,23.365,23.775,288800.0],["2010-02-25",23.64,24.225,23.33,24.16,282800.0],["2010-02-26",24.205,24.63,23.41,24.13,390000.0],["2010-03-01",24.1,24.72,23.495,24.35,209400.0],["2010-03-02",24.96,24.96,24.385,24.555,135600.0],["2010-03-03",24.7,24.725,23.925,24.1,167400.0],["2010-03-04",24.1,24.605,24.01,24.5,91400.0],["2010-03-05",24.56,24.725,24.445,24.6,228400.0],["2010-03-08",24.66,24.98,24.455,24.545,171000.0],["2010-03-09",24.53,25.0,24.53,24.9,210600.0],["2010-03-10",24.925,26.245,24.905,25.46,335200.0],["2010-03-11",25.185,25.805,25.06,25.735,175600.0],["2010-03-12",25.875,26.0,25.42,25.55,179400.0],["2010-03-15",25.575,25.575,25.28,25.45,108000.0],["2010-03-16",25.49,25.645,25.25,25.5,189800.0],["2010-03-17",25.515,26.775,25.515,26.56,316800.0],["2010-03-18",26.62,26.74,26.11,26.525,219800.0],["2010-03-19",25.5,26.815,25.135,25.5,456600.0],["2010-03-22",25.315,25.765,25.31,25.635,183400.0],["2010-03-23",25.57,26.435,25.38,26.34,147000.0],["2010-03-24",26.06,26.06,25.61,25.78,142800.0],["2010-03-25",25.925,25.925,24.915,24.935,344800.0],["2010-03-26",25.0,25.395,24.75,24.9,225600.0],["2010-03-29",24.905,25.36,24.405,24.88,132400.0],["2010-03-30",24.88,25.565,24.435,24.535,141200.0],["2010-03-31",24.49,24.82,24.28,24.625,161200.0],["2010-04-01",24.66,25.065,24.2,24.275,118600.0],["2010-04-05",24.38,25.595,24.38,25.595,229000.0],["2010-04-06",25.35,25.63,25.025,25.385,246600.0],["2010-04-07",25.305,25.515,25.125,25.29,214200.0],["2010-04-08",25.255,25.615,25.015,25.57,248400.0],["2010-04-09",25.64,26.21,25.39,25.8,200800.0],["2010-04-12",25.775,26.12,25.635,26.02,234000.0],["2010-04-13",25.875,26.21,25.775,26.01,325400.0],["2010-04-14",26.065,26.705,25.98,26.685,247400.0],["2010-04-15",26.575,27.71,26.46,27.075,340000.0],["2010-04-16",27.09,27.195,26.775,27.155,244800.0],["2010-04-19",27.14,27.55,26.935,27.42,460400.0],["2010-04-20",27.625,27.995,27.395,27.85,194000.0],["2010-04-21",27.745,28.32,27.455,28.145,183000.0],["2010-04-22",28.14,28.15,27.605,28.15,167800.0],["2010-04-23",28.215,28.215,27.805,28.13,214000.0],["2010-04-26",28.22,28.33,27.82,27.975,124400.0],["2010-04-27",27.69,27.94,26.77,27.19,396200.0],["2010-04-28",27.31,28.07,27.075,27.555,195800.0],["2010-04-29",27.92,32.33,27.92,31.32,876000.0],["2010-04-30",31.41,32.72,31.175,31.84,547400.0],["2010-05-03",31.98,33.01,31.49,31.91,328600.0],["2010-05-04",31.63,31.63,30.375,30.925,416000.0],["2010-05-05",30.445,31.13,28.96,30.66,250000.0],["2010-05-06",30.405,30.735,28.195,29.875,164400.0],["2010-05-07",29.94,30.74,28.505,30.005,446800.0],["2010-05-10",30.795,31.065,29.985,30.34,218800.0],["2010-05-11",30.125,32.145,29.9,31.09,266000.0],["2010-05-12",31.275,32.635,31.265,32.56,195800.0],["2010-05-13",32.24,32.755,32.12,32.56,245400.0],["2010-05-14",32.375,32.825,31.76,32.54,198800.0],["2010-05-17",32.945,33.0,30.8,31.0,203800.0],["2010-05-18",31.285,32.3,30.54,30.685,178200.0],["2010-05-19",29.945,30.0,28.125,29.49,401600.0],["2010-05-20",29.13,29.9,28.545,28.825,410600.0],["2010-05-21",28.745,29.57,27.995,28.72,411000.0],["2010-05-24",28.575,29.43,28.5,28.6,192200.0],["2010-05-25",27.74,28.75,27.74,28.635,369000.0],["2010-05-26",29.01,29.965,28.755,28.875,269000.0],["2010-05-27",29.36,31.105,29.36,31.085,190400.0],["2010-05-28",31.16,31.51,30.195,30.615,174200.0],["2010-06-01",30.285,30.525,29.285,29.555,270400.0],["2010-06-02",29.54,30.405,29.13,29.97,179600.0],["2010-06-03",29.71,31.155,29.71,30.275,111600.0],["2010-06-04",30.06,30.06,29.005,29.25,182600.0],["2010-06-07",29.405,29.405,27.315,27.38,191200.0],["2010-06-08",27.46,28.11,26.315,27.45,350600.0],["2010-06-09",27.51,29.75,27.51,28.725,236200.0],["2010-06-10",29.25,29.99,29.075,29.805,150400.0],["2010-06-11",29.67,30.615,29.12,30.2,225400.0],["2010-06-14",30.5,31.66,30.4,30.65,318400.0],["2010-06-15",30.9,31.45,30.615,31.35,199200.0],["2010-06-16",31.045,31.425,30.72,30.86,157000.0],["2010-06-17",30.875,31.61,30.56,31.28,130800.0],["2010-06-18",31.275,31.605,30.835,31.24,173600.0],["2010-06-21",31.555,32.05,30.73,30.965,132600.0],["2010-06-22",30.965,31.735,29.62,29.625,149800.0],["2010-06-23",29.605,29.925,28.955,29.495,147200.0],["2010-06-24",29.23,29.46,28.43,28.525,142000.0],["2010-06-25",28.545,30.17,28.25,29.53,563800.0],["2010-06-28",29.7,29.725,28.78,28.82,130600.0],["2010-06-29",28.44,28.53,27.125,27.33,432000.0],["2010-06-30",27.43,28.175,26.76,27.38,400000.0],["2010-07-01",27.35,27.69,24.955,26.52,744000.0],["2010-07-02",26.58,27.385,26.425,26.73,205800.0],["2010-07-06",26.915,27.225,25.53,25.72,285800.0],["2010-07-07",25.76,26.28,25.445,26.205,262800.0],["2010-07-08",26.43,26.825,26.08,26.44,175200.0],["2010-07-09",26.08,26.735,26.065,26.53,164000.0],["2010-07-12",26.075,26.52,25.375,26.03,255000.0],["2010-07-13",26.495,27.545,26.495,27.37,295200.0],["2010-07-14",27.405,27.47,26.845,27.3,277000.0],["2010-07-15",27.29,27.71,26.945,27.545,317800.0],["2010-07-16",27.39,27.44,26.675,26.995,383600.0],["2010-07-19",27.155,27.165,26.205,26.65,211600.0],["2010-07-20",26.285,27.455,26.025,27.345,213400.0],["2010-07-21",27.535,28.0,26.835,26.955,261800.0],["2010-07-22",27.375,27.755,27.08,27.58,322400.0],["2010-07-23",27.585,28.42,27.22,28.39,247400.0],["2010-07-26",28.685,28.98,27.58,28.175,298600.0],["2010-07-27",28.36,28.97,27.945,28.445,195000.0],["2010-07-28",28.345,28.56,27.51,27.635,299200.0],["2010-07-29",29.925,31.08,29.82,30.63,850600.0],["2010-07-30",30.195,31.715,29.94,30.815,611000.0],["2010-08-02",31.51,31.935,31.135,31.485,422000.0],["2010-08-03",31.5,31.875,30.97,31.675,289800.0],["2010-08-04",31.94,32.685,31.94,32.2,259200.0],["2010-08-05",31.95,32.41,31.705,32.115,366200.0],["2010-08-06",31.765,33.2,31.645,33.115,307200.0],["2010-08-09",33.115,33.735,33.115,33.5,210600.0],["2010-08-10",33.5,33.685,32.87,33.3,178400.0],["2010-08-11",32.48,32.515,31.865,31.95,250800.0],["2010-08-12",31.675,32.745,31.55,32.43,168600.0],["2010-08-13",32.305,32.5,31.54,32.075,112200.0],["2010-08-16",31.815,32.51,31.805,32.2,143800.0],["2010-08-17",32.435,32.655,31.91,32.145,203400.0],["2010-08-18",32.01,32.83,31.855,32.18,115400.0],["2010-08-19",32.055,32.3,31.785,31.88,134200.0],["2010-08-20",31.705,32.25,31.27,31.835,138200.0],["2010-08-23",32.03,32.87,31.63,31.75,108400.0],["2010-08-24",31.52,32.435,31.245,31.82,184800.0],["2010-08-25",31.665,32.57,31.295,32.395,86000.0],["2010-08-26",32.61,34.48,32.39,33.095,395600.0],["2010-08-27",33.445,33.76,32.875,33.735,157600.0],["2010-08-30",33.69,34.275,33.33,33.415,159200.0],["2010-08-31",33.415,34.19,33.04,33.98,241200.0],["2010-09-01",34.555,35.365,34.18,35.25,239800.0],["2010-09-02",35.365,36.02,35.01,35.825,239800.0],["2010-09-03",36.23,36.405,35.67,35.87,116400.0],["2010-09-07",35.83,36.065,34.93,35.375,187000.0],["2010-09-08",35.43,36.02,35.23,35.885,199200.0],["2010-09-09",36.36,36.53,35.935,36.25,207400.0],["2010-09-10",36.37,36.855,35.92,36.19,175600.0],["2010-09-13",36.695,37.395,36.615,36.815,144400.0],["2010-09-14",36.83,37.28,36.325,36.415,115600.0],["2010-09-15",36.315,36.62,36.15,36.415,80600.0],["2010-09-16",36.925,37.25,34.895,35.91,845200.0],["2010-09-17",36.31,37.145,36.235,36.62,278600.0],["2010-09-20",36.68,37.065,35.95,37.0,324600.0],["2010-09-21",37.075,37.195,36.47,36.515,261000.0],["2010-09-22",36.535,37.625,36.535,36.85,220800.0],["2010-09-23",36.635,37.3,36.295,36.37,138800.0],["2010-09-24",36.85,38.175,36.845,37.995,213400.0],["2010-09-27",37.92,38.185,37.34,37.415,85800.0],["2010-09-28",37.39,38.13,36.755,38.05,164800.0],["2010-09-29",37.82,38.215,37.515,38.195,132200.0],["2010-09-30",38.445,38.565,37.25,38.04,150800.0],["2010-10-01",38.35,39.065,38.125,39.03,205000.0],["2010-10-04",38.76,39.635,38.075,38.545,182000.0],["2010-10-05",39.005,39.98,39.005,39.795,201800.0],["2010-10-06",39.795,40.635,39.795,40.57,209600.0],["2010-10-07",40.67,40.67,38.38,39.46,443600.0],["2010-10-08",38.97,39.5,37.815,39.175,294200.0],["2010-10-11",39.265,39.875,39.055,39.6,147800.0],["2010-10-12",39.62,41.3,39.135,41.095,296400.0],["2010-10-13",41.145,42.365,40.905,41.845,190000.0],["2010-10-14",41.94,41.94,41.085,41.45,179000.0],["2010-10-15",41.65,42.085,40.865,41.235,169000.0],["2010-10-18",41.195,42.1,41.195,41.66,99600.0],["2010-10-19",41.225,41.405,40.185,41.065,200200.0],["2010-10-20",41.31,41.675,40.875,41.025,129800.0],["2010-10-21",41.225,41.675,39.945,40.965,128800.0],["2010-10-22",40.995,41.595,40.91,41.4,76200.0],["2010-10-25",41.625,42.61,41.345,41.525,112200.0],["2010-10-26",41.345,41.78,40.865,41.015,108200.0],["2010-10-27",40.825,41.555,40.285,41.075,134800.0],["2010-10-28",40.265,41.03,38.4,40.095,391400.0],["2010-10-29",40.33,41.03,40.055,40.375,251400.0],["2010-11-01",40.54,41.2,39.375,40.115,270000.0],["2010-11-02",40.67,41.285,40.2,40.825,174600.0],["2010-11-03",40.98,41.5,40.59,41.005,141800.0],["2010-11-04",41.545,42.545,41.11,41.71,171600.0],["2010-11-05",41.86,42.345,41.42,42.115,99000.0],["2010-11-08",41.88,42.24,41.135,41.39,97600.0],["2010-11-09",41.535,41.665,40.12,40.6,117000.0],["2010-11-10",40.54,41.04,39.89,40.905,209600.0],["2010-11-11",40.545,42.625,40.545,42.335,210000.0],["2010-11-12",41.875,42.14,40.32,41.0,162200.0],["2010-11-15",41.11,41.54,40.755,40.96,111800.0],["2010-11-16",40.83,41.05,39.995,40.83,179400.0],["2010-11-17",40.855,41.54,40.66,41.04,122800.0],["2010-11-18",41.465,41.835,40.875,41.065,98200.0],["2010-11-19",40.94,41.48,40.335,40.99,89000.0],["2010-11-22",41.005,41.755,40.86,41.125,114200.0],["2010-11-23",40.72,41.155,40.3,40.815,98600.0],["2010-11-24",41.015,41.945,40.88,41.32,101000.0],["2010-11-26",41.015,41.215,40.66,41.06,17800.0],["2010-11-29",40.89,40.97,39.95,40.615,75000.0],["2010-11-30",40.39,40.68,40.055,40.25,272600.0],["2010-12-01",40.935,41.245,40.24,40.67,144600.0],["2010-12-02",40.73,41.625,40.36,41.26,90200.0],["2010-12-03",41.27,41.27,40.395,41.095,116200.0],["2010-12-06",40.94,41.12,40.445,40.74,104000.0],["2010-12-07",41.225,41.455,40.4,40.5,164400.0],["2010-12-08",40.71,40.71,39.565,39.94,214400.0],["2010-12-09",40.085,40.26,39.17,39.755,131600.0],["2010-12-10",39.63,40.125,39.505,39.67,115800.0],["2010-12-13",39.625,39.84,39.185,39.195,83400.0],["2010-12-14",39.24,39.515,38.45,38.8,157800.0],["2010-12-15",38.825,39.2,38.64,38.8,122600.0],["2010-12-16",38.815,40.015,38.795,39.915,116600.0],["2010-12-17",39.995,40.07,39.03,40.07,272400.0],["2010-12-20",40.17,40.245,39.76,40.0,124800.0],["2010-12-21",40.1,40.405,39.92,40.395,77800.0],["2010-12-22",40.55,40.555,39.695,40.11,57400.0],["2010-12-23",40.09,40.25,40.015,40.11,30800.0],["2010-12-27",40.035,40.175,38.955,39.54,107600.0],["2010-12-28",39.54,39.54,39.09,39.195,99000.0],["2010-12-29",39.21,39.75,39.21,39.355,99200.0],["2010-12-30",39.23,40.345,39.23,40.01,208000.0],["2010-12-31",40.12,40.12,38.845,39.15,109800.0],["2011-01-03",39.535,40.75,39.44,40.625,113400.0],["2011-01-04",40.64,41.255,39.79,41.095,265400.0],["2011-01-05",40.835,41.265,40.03,40.905,135400.0],["2011-01-06",40.755,41.2,40.33,40.87,97000.0],["2011-01-07",41.03,41.525,39.795,40.6,115000.0],["2011-01-10",40.32,41.13,39.555,40.945,153400.0],["2011-01-11",41.0,41.0,40.005,40.025,111800.0],["2011-01-12",40.265,40.595,39.48,39.95,108000.0],["2011-01-13",39.755,40.305,39.305,39.855,73800.0],["2011-01-14",39.745,40.02,39.545,39.74,147000.0],["2011-01-18",39.59,40.275,39.275,40.19,105000.0],["2011-01-19",39.945,40.745,39.495,39.75,163600.0],["2011-01-20",39.615,39.815,38.5,38.865,130000.0],["2011-01-21",39.015,39.4,38.69,38.79,92200.0],["2011-01-24",38.93,40.085,38.93,39.365,84800.0],["2011-01-25",39.035,39.925,39.035,39.765,111000.0],["2011-01-26",39.74,40.645,39.74,40.45,212800.0],["2011-01-27",40.455,40.805,39.94,40.6,95200.0],["2011-01-28",40.55,40.55,39.01,39.335,165200.0],["2011-01-31",39.535,40.375,38.965,39.54,167600.0],["2011-02-01",39.955,40.5,39.735,40.275,131600.0],["2011-02-02",40.19,40.38,39.52,39.695,131000.0],["2011-02-03",39.51,39.955,39.1,39.365,63200.0],["2011-02-04",39.46,39.92,39.06,39.565,69200.0],["2011-02-07",39.51,39.825,39.255,39.75,92000.0],["2011-02-08",39.61,40.1,39.535,40.08,56600.0],["2011-02-09",39.79,40.0,39.25,39.535,32800.0],["2011-02-10",39.315,40.015,39.315,39.52,60000.0],["2011-02-11",39.42,40.22,39.42,40.0,60000.0],["2011-02-14",40.015,40.015,39.46,39.955,38600.0],["2011-02-15",39.99,40.225,39.08,39.23,157000.0],["2011-02-16",39.25,39.82,39.235,39.555,56000.0],["2011-02-17",39.49,40.085,39.32,39.72,197400.0],["2011-02-18",39.94,39.995,39.125,39.72,133800.0],["2011-02-22",39.27,39.76,38.3,38.345,163200.0],["2011-02-23",38.425,38.54,37.255,37.405,290200.0],["2011-02-24",37.52,38.55,37.425,38.455,205200.0],["2011-02-25",38.675,40.38,38.675,40.36,128600.0],["2011-02-28",40.645,40.965,39.305,39.65,94800.0],["2011-03-01",39.805,40.535,39.37,39.74,125600.0],["2011-03-02",39.565,40.46,38.795,38.885,180600.0],["2011-03-03",41.05,41.74,40.17,40.85,328800.0],["2011-03-04",40.65,41.045,39.32,40.15,376800.0],["2011-03-07",40.345,40.705,38.62,38.73,280000.0],["2011-03-08",38.835,39.345,38.11,39.005,204200.0],["2011-03-09",39.065,39.28,38.735,39.0,172200.0],["2011-03-10",38.75,38.755,38.03,38.23,239400.0],["2011-03-11",38.01,39.16,38.01,38.28,229400.0],["2011-03-14",37.54,38.065,37.065,38.0,269600.0],["2011-03-15",37.285,38.445,36.82,38.015,318600.0],["2011-03-16",37.965,38.2,36.885,37.065,316600.0],["2011-03-17",37.735,39.145,37.54,38.09,511000.0],["2011-03-18",37.75,39.05,37.75,38.575,323200.0],["2011-03-21",39.0,39.145,38.1,39.04,223800.0],["2011-03-22",38.965,39.245,38.325,38.415,112200.0],["2011-03-23",38.315,38.635,37.96,38.175,129000.0],["2011-03-24",38.575,38.665,37.635,38.42,153000.0],["2011-03-25",38.585,39.32,38.235,38.965,170600.0],["2011-03-28",39.13,39.49,38.775,38.935,138600.0],["2011-03-29",38.895,40.215,38.48,39.72,122400.0],["2011-03-30",39.955,40.29,39.875,40.055,148000.0],["2011-03-31",40.045,40.72,39.735,40.7,119200.0],["2011-04-01",41.06,41.14,39.825,40.28,234400.0],["2011-04-04",40.425,41.085,40.1,40.995,134000.0],["2011-04-05",40.875,41.15,40.445,40.545,99200.0],["2011-04-06",40.795,40.975,40.05,40.255,151800.0],["2011-04-07",40.375,40.375,39.58,39.925,139400.0],["2011-04-08",40.25,40.35,39.5,39.79,85400.0],["2011-04-11",39.735,40.08,38.58,38.81,81200.0],["2011-04-12",38.62,38.785,37.84,38.225,109000.0],["2011-04-13",38.475,38.72,37.85,38.07,108000.0],["2011-04-14",37.82,38.565,37.61,38.475,103400.0],["2011-04-15",38.365,39.065,38.33,38.74,73600.0],["2011-04-18",38.02,38.315,37.43,38.165,82200.0],["2011-04-19",38.21,38.51,37.54,37.94,107000.0],["2011-04-20",38.605,39.02,38.275,38.86,68800.0],["2011-04-21",39.165,39.335,38.085,38.615,80600.0],["2011-04-25",38.42,38.805,37.76,38.02,77000.0],["2011-04-26",38.135,38.745,38.135,38.41,63800.0],["2011-04-27",38.49,38.89,37.475,38.89,123800.0],["2011-04-28",38.805,39.02,38.505,38.695,79200.0],["2011-04-29",38.805,39.575,38.685,39.24,106000.0],["2011-05-02",39.32,39.32,38.66,39.175,140000.0],["2011-05-03",39.115,39.145,38.89,39.055,160000.0],["2011-05-04",39.01,39.01,37.625,38.505,160000.0],["2011-05-05",37.25,38.115,36.86,37.32,154200.0],["2011-05-06",37.735,37.99,36.84,37.48,219600.0],["2011-05-09",37.37,37.575,36.8,37.215,158000.0],["2011-05-10",37.405,38.365,37.145,38.325,124000.0],["2011-05-11",38.15,38.15,37.315,37.48,97800.0],["2011-05-12",37.39,37.43,36.015,37.26,316000.0],["2011-05-13",37.23,37.645,36.625,37.505,97400.0],["2011-05-16",37.16,37.45,36.6,36.64,159200.0],["2011-05-17",36.485,36.865,35.835,36.06,154400.0],["2011-05-18",36.235,37.325,35.5,36.665,162200.0],["2011-05-19",36.99,37.14,36.225,36.49,169800.0],["2011-05-20",36.33,36.92,35.815,36.405,108000.0],["2011-05-23",35.7,35.74,35.045,35.225,203200.0],["2011-05-24",35.4,35.4,34.49,34.695,225800.0],["2011-05-25",34.635,34.925,34.41,34.845,181800.0],["2011-05-26",34.69,34.955,33.9,34.515,170600.0],["2011-05-27",34.715,34.715,34.26,34.48,148600.0],["2011-05-31",34.85,35.12,34.1,34.545,247000.0],["2011-06-01",34.51,34.9,33.775,33.845,222800.0],["2011-06-02",33.97,34.335,33.465,33.765,196000.0],["2011-06-03",33.225,33.655,33.005,33.115,161200.0],["2011-06-06",33.15,33.305,32.27,32.3,132200.0],["2011-06-07",32.8,33.425,32.445,32.955,230200.0],["2011-06-08",32.785,33.145,32.0,32.47,163400.0],["2011-06-09",32.585,33.21,32.465,32.495,116800.0],["2011-06-10",32.355,32.495,31.5,31.62,233000.0],["2011-06-13",31.625,32.12,31.505,31.515,105600.0],["2011-06-14",31.87,32.055,31.585,31.805,141200.0],["2011-06-15",31.525,31.61,31.24,31.42,202400.0],["2011-06-16",31.4,31.64,30.85,31.285,129600.0],["2011-06-17",31.535,31.62,30.785,30.95,169200.0],["2011-06-20",30.81,31.175,30.44,30.9,144400.0],["2011-06-21",31.16,32.2,31.015,31.555,215600.0],["2011-06-22",31.33,31.755,31.14,31.38,196000.0],["2011-06-23",31.14,31.71,30.835,31.565,171800.0],["2011-06-24",31.69,31.775,31.25,31.44,343200.0],["2011-06-27",31.51,32.06,31.38,31.535,181600.0],["2011-06-28",31.595,31.9,31.445,31.585,243400.0],["2011-06-29",31.795,33.24,31.5,33.025,315600.0],["2011-06-30",33.16,34.195,32.83,34.14,319400.0],["2011-07-01",34.09,35.875,33.93,35.23,404600.0],["2011-07-05",35.12,35.34,33.65,34.26,319800.0],["2011-07-06",34.325,34.6,33.2,34.115,526400.0],["2011-07-07",34.425,34.745,34.125,34.515,165000.0],["2011-07-08",34.04,34.32,33.475,34.295,128600.0],["2011-07-11",33.84,33.935,33.25,33.425,84000.0],["2011-07-12",33.34,33.805,33.16,33.33,124600.0],["2011-07-13",33.525,34.305,33.435,33.655,86000.0],["2011-07-14",33.77,33.93,33.125,33.415,190600.0],["2011-07-15",33.495,33.95,33.355,33.615,101400.0],["2011-07-18",33.485,33.775,32.78,33.565,166800.0],["2011-07-19",34.02,34.555,33.685,34.455,156200.0],["2011-07-20",34.425,34.73,33.53,33.835,118800.0],["2011-07-21",33.95,34.335,33.845,34.17,186000.0],["2011-07-22",34.155,34.34,33.79,34.115,99800.0],["2011-07-25",33.69,33.955,33.36,33.425,239600.0],["2011-07-26",33.465,34.025,32.905,33.83,241800.0],["2011-07-27",33.675,33.88,33.28,33.525,382200.0],["2011-07-28",35.215,38.74,34.165,38.13,933800.0],["2011-07-29",37.48,38.855,36.88,37.82,477200.0],["2011-08-01",38.18,38.23,37.4,37.62,452800.0],["2011-08-02",37.47,38.05,36.93,36.975,299400.0],["2011-08-03",37.075,37.575,36.84,37.04,286200.0],["2011-08-04",36.5,37.04,34.96,35.02,317000.0],["2011-08-05",35.435,35.825,33.185,34.595,310400.0],["2011-08-08",34.25,34.775,33.185,33.185,637600.0],["2011-08-09",33.955,35.305,31.505,35.23,632200.0],["2011-08-10",34.26,35.635,33.725,33.835,522000.0],["2011-08-11",34.005,34.815,33.72,34.41,483400.0],["2011-08-12",34.55,35.575,33.915,35.53,195600.0],["2011-08-15",35.835,36.59,34.985,36.395,130200.0],["2011-08-16",35.9,36.095,35.04,35.41,116600.0],["2011-08-17",35.545,36.03,34.805,35.04,73200.0],["2011-08-18",33.92,34.065,33.36,33.715,301400.0],["2011-08-19",33.385,33.745,32.505,32.915,274800.0],["2011-08-22",33.74,34.025,31.76,32.195,253800.0],["2011-08-23",32.245,32.91,31.79,32.825,323000.0],["2011-08-24",32.825,33.69,32.45,33.515,180600.0],["2011-08-25",33.755,34.31,33.03,33.3,190600.0],["2011-08-26",32.945,34.015,32.65,33.665,139800.0],["2011-08-29",34.21,35.72,33.56,35.6,242000.0],["2011-08-30",35.36,37.33,34.98,37.25,278300.0],["2011-08-31",37.33,37.92,36.08,36.82,264000.0],["2011-09-01",36.87,37.51,36.32,36.72,299100.0],["2011-09-02",35.97,36.32,35.39,35.48,140000.0],["2011-09-06",34.46,36.06,34.2,35.96,139800.0],["2011-09-07",36.49,37.05,36.41,36.68,161400.0],["2011-09-08",36.38,37.36,35.78,36.09,215300.0],["2011-09-09",35.66,35.91,34.91,35.3,256500.0],["2011-09-12",34.81,35.52,33.89,34.51,299500.0],["2011-09-13",34.76,36.24,34.11,36.05,318100.0],["2011-09-14",36.32,37.06,35.38,36.39,268200.0],["2011-09-15",36.72,37.12,36.05,36.84,268300.0],["2011-09-16",37.07,37.59,36.43,37.58,259600.0],["2011-09-19",37.0,37.38,36.09,36.62,180900.0],["2011-09-20",36.71,37.09,35.8,35.8,171600.0],["2011-09-21",35.6,35.89,33.94,34.0,152400.0],["2011-09-22",33.05,34.03,33.03,33.39,318400.0],["2011-09-23",33.36,33.78,32.83,33.77,198200.0],["2011-09-26",33.93,35.21,33.28,35.17,151100.0],["2011-09-27",35.38,36.74,35.38,35.69,140600.0],["2011-09-28",35.71,35.72,33.93,34.03,195700.0],["2011-09-29",34.65,34.87,33.76,34.86,134300.0],["2011-09-30",34.28,35.05,33.89,33.98,150300.0],["2011-10-03",33.76,34.79,32.92,32.97,213700.0],["2011-10-04",32.61,35.83,32.0,35.53,240800.0],["2011-10-05",35.49,35.93,34.47,34.84,217500.0],["2011-10-06",34.85,35.75,34.4,35.61,149000.0],["2011-10-07",35.7,35.92,33.98,34.15,141900.0],["2011-10-10",35.03,35.26,34.35,35.19,114900.0],["2011-10-11",34.92,35.9,34.92,35.72,230800.0],["2011-10-12",36.03,36.69,35.59,36.13,191100.0],["2011-10-13",35.81,36.05,35.33,36.0,85500.0],["2011-10-14",36.28,36.57,35.74,36.52,90600.0],["2011-10-17",36.18,36.46,34.6,34.74,152500.0],["2011-10-18",34.81,36.03,34.03,35.75,109300.0],["2011-10-19",35.61,35.88,34.94,35.28,188500.0],["2011-10-20",35.31,35.45,34.12,34.94,87700.0],["2011-10-21",35.45,36.12,34.9,36.12,139700.0],["2011-10-24",36.4,37.54,35.74,37.3,115100.0],["2011-10-25",37.37,37.37,35.98,36.01,158200.0],["2011-10-26",36.86,36.86,35.55,36.66,165400.0],["2011-10-27",36.6,36.68,31.81,35.77,1350500.0],["2011-10-28",34.06,35.16,33.74,34.17,436000.0],["2011-10-31",33.68,33.68,32.76,33.13,287400.0],["2011-11-01",32.18,33.28,32.18,32.85,324500.0],["2011-11-02",33.32,33.46,32.36,33.04,226600.0],["2011-11-03",33.78,35.35,33.78,34.65,267400.0],["2011-11-04",34.3,34.77,33.88,34.3,118800.0],["2011-11-07",34.27,34.28,33.0,34.01,168600.0],["2011-11-08",34.29,35.19,34.12,35.05,160900.0],["2011-11-09",34.21,34.74,33.75,33.9,144500.0],["2011-11-10",34.35,34.67,33.85,34.4,99200.0],["2011-11-11",34.82,35.33,34.65,35.08,138600.0],["2011-11-14",34.95,35.29,34.27,34.4,125800.0],["2011-11-15",34.31,34.64,33.57,34.45,161200.0],["2011-11-16",34.05,34.05,33.44,33.46,169200.0],["2011-11-17",33.53,33.64,32.44,32.59,128000.0],["2011-11-18",32.57,33.52,32.3,33.45,170300.0],["2011-11-21",32.83,33.18,32.68,32.8,132900.0],["2011-11-22",32.84,33.05,32.3,32.38,162900.0],["2011-11-23",32.16,32.32,31.69,31.9,195000.0],["2011-11-25",31.65,32.56,31.5,32.36,108000.0],["2011-11-28",32.33,33.74,32.33,33.47,147600.0],["2011-11-29",33.45,34.21,33.17,33.57,162900.0],["2011-11-30",34.51,35.82,34.48,35.19,337100.0],["2011-12-01",35.01,35.78,34.32,35.23,250300.0],["2011-12-02",35.7,36.32,35.03,35.31,147700.0],["2011-12-05",35.94,36.33,35.58,35.94,125400.0],["2011-12-06",35.93,36.04,35.09,35.38,96600.0],["2011-12-07",35.09,35.31,34.38,34.84,244600.0],["2011-12-08",34.46,34.93,34.0,34.42,156200.0],["2011-12-09",34.55,35.82,34.49,35.69,137100.0],["2011-12-12",35.15,35.15,34.33,34.81,126100.0],["2011-12-13",35.18,35.59,33.65,33.74,96300.0],["2011-12-14",33.52,33.85,33.03,33.1,181900.0],["2011-12-15",33.6,33.8,33.03,33.45,80700.0],["2011-12-16",33.72,34.99,33.64,34.02,272600.0],["2011-12-19",33.94,34.62,33.72,34.01,160200.0],["2011-12-20",34.42,35.32,34.42,35.11,93100.0],["2011-12-21",34.79,35.47,34.79,35.2,90200.0],["2011-12-22",35.31,36.27,35.17,36.0,71200.0],["2011-12-23",35.99,35.99,35.47,35.77,32200.0],["2011-12-27",35.55,36.94,35.43,36.59,170900.0],["2011-12-28",36.54,36.8,35.84,36.03,101800.0],["2011-12-29",36.18,36.25,35.67,36.05,68600.0],["2011-12-30",35.95,35.95,35.55,35.61,112000.0],["2012-01-03",36.54,36.9,36.09,36.34,132800.0],["2012-01-04",35.99,36.6,35.74,35.9,120100.0],["2012-01-05",35.59,35.95,35.08,35.67,79500.0],["2012-01-06",35.69,36.28,35.33,35.82,72900.0],["2012-01-09",35.86,35.86,35.2,35.7,122100.0],["2012-01-10",36.09,36.25,35.29,35.43,114200.0],["2012-01-11",35.3,36.15,35.03,35.78,105400.0],["2012-01-12",35.61,36.92,35.41,36.81,95600.0],["2012-01-13",36.35,36.9,35.94,36.67,51200.0],["2012-01-17",36.97,37.18,36.75,36.98,89900.0],["2012-01-18",36.94,37.04,36.25,37.0,158900.0],["2012-01-19",37.08,37.51,36.7,37.14,143300.0],["2012-01-20",37.14,37.39,36.74,37.1,61800.0],["2012-01-23",37.16,37.52,36.73,36.95,52400.0],["2012-01-24",36.83,38.1,36.46,37.9,113400.0],["2012-01-25",37.74,37.94,37.1,37.35,87300.0],["2012-01-26",37.53,37.53,36.7,36.96,59500.0],["2012-01-27",36.78,37.34,36.42,36.6,98700.0],["2012-01-30",36.41,37.16,35.92,36.47,113500.0],["2012-01-31",36.72,37.05,36.09,36.52,99100.0],["2012-02-01",36.71,37.54,36.44,37.32,237100.0],["2012-02-02",37.2,38.12,36.97,38.06,268500.0],["2012-02-03",38.47,40.17,38.34,39.62,208000.0],["2012-02-06",39.36,39.5,38.68,39.49,86700.0],["2012-02-07",39.31,39.5,38.62,39.07,82900.0],["2012-02-08",39.22,40.19,39.07,39.88,107000.0],["2012-02-09",40.09,40.09,39.67,39.76,67000.0],["2012-02-10",39.29,39.29,38.03,38.47,129000.0],["2012-02-13",38.84,38.87,38.22,38.3,141500.0],["2012-02-14",38.24,38.39,37.47,37.93,140000.0],["2012-02-15",38.06,38.06,36.88,37.16,105900.0],["2012-02-16",37.35,38.51,37.21,38.01,76300.0],["2012-02-17",38.14,38.49,37.64,37.66,78500.0],["2012-02-21",37.69,37.94,36.93,37.17,130200.0],["2012-02-22",37.23,37.76,36.69,36.91,105400.0],["2012-02-23",36.54,36.63,35.17,35.66,408400.0],["2012-02-24",35.73,36.14,35.21,35.74,172000.0],["2012-02-27",35.54,36.02,34.84,35.51,131200.0],["2012-02-28",35.44,35.94,35.16,35.3,77100.0],["2012-02-29",35.37,36.0,34.3,34.31,160900.0],["2012-03-01",34.49,35.2,34.33,34.9,222000.0],["2012-03-02",34.75,35.18,34.22,34.34,218600.0],["2012-03-05",34.18,34.75,33.87,34.32,139900.0],["2012-03-06",33.92,34.09,33.36,33.82,119100.0],["2012-03-07",33.82,33.89,33.17,33.77,152500.0],["2012-03-08",34.0,34.15,33.56,34.0,148300.0],["2012-03-09",34.02,34.91,33.89,34.81,205200.0],["2012-03-12",34.66,34.87,34.35,34.51,68000.0],["2012-03-13",34.88,35.61,34.78,35.55,147700.0],["2012-03-14",35.49,36.01,35.07,35.1,99600.0],["2012-03-15",35.02,35.08,34.24,34.68,205300.0],["2012-03-16",34.76,34.89,33.93,34.16,182000.0],["2012-03-19",34.18,34.75,33.97,34.17,116000.0],["2012-03-20",33.85,34.19,33.53,33.95,92000.0],["2012-03-21",34.14,34.34,33.7,33.78,60300.0],["2012-03-22",33.52,33.61,32.51,32.65,361000.0],["2012-03-23",32.73,33.97,32.69,33.9,113500.0],["2012-03-26",34.23,34.26,32.73,33.52,277200.0],["2012-03-27",33.44,34.32,33.12,33.14,233200.0],["2012-03-28",33.19,33.31,32.65,33.06,149700.0],["2012-03-29",32.78,33.36,32.78,33.14,94900.0],["2012-03-30",33.47,33.5,33.14,33.21,106200.0],["2012-04-02",33.02,33.33,32.85,33.01,161800.0],["2012-04-03",32.93,33.2,32.48,32.76,99200.0],["2012-04-04",32.47,32.65,32.26,32.46,132500.0],["2012-04-05",32.31,32.72,32.08,32.3,112400.0],["2012-04-09",31.96,32.36,31.62,31.83,99100.0],["2012-04-10",31.73,31.79,30.7,30.93,199000.0],["2012-04-11",31.26,31.33,30.9,31.17,78900.0],["2012-04-12",31.13,31.71,31.13,31.42,113500.0],["2012-04-13",31.24,31.53,30.96,31.03,147500.0],["2012-04-16",31.11,31.67,30.7,30.81,97600.0],["2012-04-17",31.08,31.08,30.72,30.8,80500.0],["2012-04-18",30.72,30.91,30.38,30.43,90500.0],["2012-04-19",30.51,30.68,29.84,29.93,120300.0],["2012-04-20",30.25,31.06,30.18,30.86,165000.0],["2012-04-23",30.34,30.53,29.88,30.45,105800.0],["2012-04-24",30.53,30.7,30.33,30.56,89100.0],["2012-04-25",31.0,31.34,30.7,31.21,84900.0],["2012-04-26",31.22,32.88,31.15,32.77,224700.0],["2012-04-27",32.86,33.24,32.62,33.13,275900.0],["2012-04-30",32.99,33.24,32.54,32.97,227000.0],["2012-05-01",32.92,33.06,31.72,31.75,151300.0],["2012-05-02",32.19,34.79,32.19,33.95,302500.0],["2012-05-03",33.88,34.05,32.92,33.04,138000.0],["2012-05-04",32.9,32.99,32.0,32.1,138000.0],["2012-05-07",31.97,32.98,31.91,32.74,165000.0],["2012-05-08",32.59,33.09,32.09,33.0,116300.0],["2012-05-09",32.69,33.17,32.4,32.51,95300.0],["2012-05-10",32.8,32.97,32.28,32.6,48600.0],["2012-05-11",32.52,32.8,32.27,32.5,90000.0],["2012-05-14",32.23,32.42,31.86,32.18,100100.0],["2012-05-15",32.18,32.73,31.77,32.1,102000.0],["2012-05-16",32.15,32.44,31.42,31.64,59400.0],["2012-05-17",31.57,31.9,30.95,31.04,108900.0],["2012-05-18",30.95,31.32,30.9,31.0,77400.0],["2012-05-21",31.01,31.63,30.87,31.58,66300.0],["2012-05-22",31.46,31.87,30.96,31.13,115900.0],["2012-05-23",30.84,31.46,30.69,31.42,72000.0],["2012-05-24",31.36,31.65,30.82,31.41,38700.0],["2012-05-25",31.39,31.74,30.9,31.07,48300.0],["2012-05-29",31.36,31.95,31.36,31.85,63900.0],["2012-05-30",31.56,31.99,31.36,31.38,51900.0],["2012-05-31",31.41,31.46,30.82,31.34,102200.0],["2012-06-01",30.51,31.45,30.5,31.11,84800.0],["2012-06-04",31.33,31.37,30.79,30.89,100400.0],["2012-06-05",30.83,31.34,30.79,31.23,71100.0],["2012-06-06",31.46,32.65,31.28,32.61,117400.0],["2012-06-07",33.0,33.23,32.75,32.9,71800.0],["2012-06-08",32.83,32.97,32.55,32.84,49300.0],["2012-06-11",33.23,33.23,31.71,31.83,96400.0],["2012-06-12",31.99,31.99,31.29,31.83,61800.0],["2012-06-13",31.78,31.92,30.99,31.27,94400.0],["2012-06-14",31.25,31.53,31.15,31.41,57600.0],["2012-06-15",31.47,31.79,31.1,31.6,142200.0],["2012-06-18",31.46,31.88,31.17,31.42,65100.0],["2012-06-19",31.48,31.99,31.29,31.67,130600.0],["2012-06-20",31.74,32.23,31.42,31.53,49200.0],["2012-06-21",31.74,32.44,31.51,31.76,108200.0],["2012-06-22",31.96,33.38,31.63,32.93,622300.0],["2012-06-25",32.61,33.69,32.39,33.58,80900.0],["2012-06-26",33.5,34.0,32.98,33.44,80800.0],["2012-06-27",33.48,34.2,33.33,34.11,78800.0],["2012-06-28",34.09,34.53,33.38,33.91,97400.0],["2012-06-29",34.38,34.77,33.8,34.12,147600.0],["2012-07-02",34.28,35.14,33.64,35.13,190000.0],["2012-07-03",34.91,35.88,34.52,35.53,58700.0],["2012-07-05",35.38,35.8,35.11,35.33,68500.0],["2012-07-06",34.97,35.19,34.8,35.03,42800.0],["2012-07-09",34.96,35.4,34.36,35.36,130400.0],["2012-07-10",35.48,35.48,34.6,34.86,45800.0],["2012-07-11",35.0,35.36,34.74,35.07,55200.0],["2012-07-12",34.91,35.58,34.5,35.23,78600.0],["2012-07-13",35.33,36.22,35.33,35.63,76800.0],["2012-07-16",35.5,35.74,34.98,35.35,47300.0],["2012-07-17",35.43,36.19,35.38,35.78,53000.0],["2012-07-18",35.81,36.09,35.63,35.98,47500.0],["2012-07-19",36.05,36.31,35.7,35.73,48300.0],["2012-07-20",35.45,35.64,34.76,35.42,94600.0],["2012-07-23",34.75,34.75,34.1,34.26,64000.0],["2012-07-24",34.52,34.52,33.43,33.61,95800.0],["2012-07-25",33.63,33.98,33.37,33.57,67000.0],["2012-07-26",36.59,36.59,34.94,35.25,191800.0],["2012-07-27",35.26,35.33,34.6,35.06,87900.0],["2012-07-30",35.01,35.55,34.89,35.45,70300.0],["2012-07-31",35.24,35.59,34.85,35.24,83200.0],["2012-08-01",35.34,35.74,33.65,33.65,81400.0],["2012-08-02",33.48,34.82,33.42,34.81,144100.0],["2012-08-03",35.23,36.0,34.63,35.05,110400.0],["2012-08-06",35.16,35.4,34.61,35.31,67100.0],["2012-08-07",35.57,35.62,35.02,35.3,81500.0],["2012-08-08",35.21,35.59,34.91,35.32,42600.0],["2012-08-09",35.33,35.49,35.07,35.09,40000.0],["2012-08-10",35.16,35.64,35.1,35.5,73800.0],["2012-08-13",35.5,36.06,34.93,35.98,45600.0],["2012-08-14",36.27,36.35,35.49,35.71,54600.0],["2012-08-15",35.54,36.26,35.51,36.23,38600.0],["2012-08-16",36.3,36.69,35.94,36.51,49900.0],["2012-08-17",36.16,36.75,36.0,36.66,65500.0],["2012-08-20",36.92,37.54,36.11,36.39,133400.0],["2012-08-21",36.5,37.0,35.82,36.11,81300.0],["2012-08-22",35.96,36.04,35.36,35.84,29700.0],["2012-08-23",35.86,35.98,35.12,35.48,36600.0],["2012-08-24",35.5,35.69,35.06,35.65,23900.0],["2012-08-27",35.73,36.35,35.38,36.35,65600.0],["2012-08-28",36.24,37.34,36.09,37.17,429000.0],["2012-08-29",37.19,38.34,37.17,37.58,257200.0],["2012-08-30",37.44,38.0,37.22,37.79,70800.0],["2012-08-31",38.0,38.03,37.42,37.72,103700.0],["2012-09-04",37.82,38.24,37.76,38.06,128300.0],["2012-09-05",37.9,38.42,37.75,37.84,100200.0],["2012-09-06",38.13,38.73,38.05,38.45,104000.0],["2012-09-07",38.67,38.89,38.18,38.23,115500.0],["2012-09-10",38.15,38.69,37.88,38.49,48500.0],["2012-09-11",38.0,38.76,38.0,38.3,43400.0],["2012-09-12",38.75,39.51,38.46,39.45,129500.0],["2012-09-13",39.65,40.97,39.34,40.25,203000.0],["2012-09-14",40.47,41.9,40.47,41.65,178100.0],["2012-09-17",41.57,41.57,39.98,40.09,115400.0],["2012-09-18",40.0,40.33,39.6,39.67,151600.0],["2012-09-19",39.66,40.13,39.39,40.08,88900.0],["2012-09-20",39.94,40.96,39.54,40.59,76100.0],["2012-09-21",41.1,41.49,40.81,41.39,181900.0],["2012-09-24",41.45,41.81,41.1,41.47,72400.0],["2012-09-25",41.75,41.88,40.64,40.94,109100.0],["2012-09-26",41.11,41.11,40.44,40.51,168200.0],["2012-09-27",40.65,41.41,40.56,41.08,146700.0],["2012-09-28",40.84,41.98,39.83,41.31,126800.0],["2012-10-01",41.45,41.98,41.01,41.64,99700.0],["2012-10-02",41.75,41.99,41.29,41.45,143000.0],["2012-10-03",41.42,41.51,41.0,41.4,143400.0],["2012-10-04",41.5,41.5,40.78,40.88,131100.0],["2012-10-05",41.08,41.29,40.52,40.67,79500.0],["2012-10-08",40.62,40.62,39.81,40.0,148500.0],["2012-10-09",40.04,40.48,39.97,40.12,113200.0],["2012-10-10",40.1,40.4,39.35,40.35,107300.0],["2012-10-11",40.69,40.83,40.26,40.58,159600.0],["2012-10-12",40.62,41.15,40.62,41.0,185100.0],["2012-10-15",41.04,41.37,40.85,41.31,72800.0],["2012-10-16",41.58,41.84,40.94,41.54,156900.0],["2012-10-17",41.5,42.24,41.5,42.14,104600.0],["2012-10-18",42.32,42.79,41.96,42.55,159700.0],["2012-10-19",42.21,42.49,40.93,41.25,86600.0],["2012-10-22",41.18,41.63,40.7,41.2,155900.0],["2012-10-23",40.95,41.79,40.77,41.76,108900.0],["2012-10-24",41.97,42.38,41.24,41.65,170100.0],["2012-10-25",41.84,41.84,38.05,39.0,277400.0],["2012-10-26",39.17,40.13,38.96,39.79,121200.0],["2012-10-31",39.7,40.32,39.38,39.54,104200.0],["2012-11-01",39.62,40.51,39.59,40.43,232000.0],["2012-11-02",40.68,40.77,39.82,39.98,125400.0],["2012-11-05",40.09,40.53,39.83,40.12,70900.0],["2012-11-06",40.42,41.12,40.39,40.85,157200.0],["2012-11-07",40.41,40.9,40.11,40.3,133800.0],["2012-11-08",40.15,40.48,39.97,40.16,65700.0],["2012-11-09",39.9,40.8,39.7,40.21,100800.0],["2012-11-12",40.45,40.86,39.26,39.49,30600.0],["2012-11-13",39.57,39.57,38.7,39.01,69800.0],["2012-11-14",39.02,39.34,38.46,38.72,107500.0],["2012-11-15",38.9,39.39,37.53,37.87,94300.0],["2012-11-16",37.65,38.65,37.33,38.52,107100.0],["2012-11-19",38.93,39.8,38.82,39.79,55400.0],["2012-11-20",39.55,39.73,38.52,38.99,84000.0],["2012-11-21",38.13,39.1,38.13,38.9,116300.0],["2012-11-23",39.86,40.67,38.87,39.2,40800.0],["2012-11-26",39.1,39.27,38.47,39.25,83800.0],["2012-11-27",39.0,39.59,38.99,39.24,45800.0],["2012-11-28",39.0,39.45,38.5,39.33,66000.0],["2012-11-29",39.65,40.2,39.47,40.2,69100.0],["2012-11-30",40.2,40.2,39.44,39.75,138800.0],["2012-12-03",39.82,39.89,39.41,39.65,59400.0],["2012-12-04",39.66,39.81,39.16,39.5,63400.0],["2012-12-05",39.55,39.61,38.85,39.18,51800.0],["2012-12-06",39.11,39.25,38.75,39.23,30400.0],["2012-12-07",39.48,39.83,39.01,39.44,50900.0],["2012-12-10",39.42,40.01,38.86,39.23,69500.0],["2012-12-11",39.59,39.82,39.18,39.7,86000.0],["2012-12-12",39.72,39.72,39.23,39.29,66300.0],["2012-12-13",39.29,39.5,38.51,38.87,55600.0],["2012-12-14",38.61,39.22,38.5,38.92,49400.0],["2012-12-17",38.47,39.59,38.35,39.45,62400.0],["2012-12-18",39.62,39.7,39.06,39.49,138900.0],["2012-12-19",39.44,39.71,38.98,39.39,499100.0],["2012-12-20",39.41,39.72,39.04,39.14,373300.0],["2012-12-21",38.6,39.35,38.6,39.28,556400.0],["2012-12-24",38.95,40.39,38.86,40.06,78700.0],["2012-12-26",40.13,40.74,39.73,39.88,77100.0],["2012-12-27",39.77,39.77,38.71,39.09,147200.0],["2012-12-28",39.0,39.4,38.79,38.87,92800.0],["2012-12-31",38.92,39.36,38.45,39.16,110900.0],["2013-01-02",39.82,40.48,38.94,40.05,291100.0],["2013-01-03",40.17,40.27,39.95,40.15,94300.0],["2013-01-04",40.41,40.57,40.13,40.28,76900.0],["2013-01-07",40.0,40.26,39.41,39.89,77600.0],["2013-01-08",39.98,40.33,39.61,40.33,91400.0],["2013-01-09",40.48,40.55,40.19,40.24,91300.0],["2013-01-10",40.32,40.35,39.95,40.15,143100.0],["2013-01-11",40.26,41.23,39.9,41.18,87700.0],["2013-01-14",41.19,41.68,40.85,41.68,105300.0],["2013-01-15",41.4,42.25,41.39,42.22,114500.0],["2013-01-16",42.23,42.48,41.9,42.03,90400.0],["2013-01-17",42.91,44.8,42.91,44.24,243100.0],["2013-01-18",44.49,45.08,44.36,44.53,127900.0],["2013-01-22",44.51,45.57,44.5,45.38,95300.0],["2013-01-23",45.44,45.48,45.14,45.37,76200.0],["2013-01-24",45.4,46.02,45.4,45.95,88900.0],["2013-01-25",46.17,46.17,45.47,45.68,127200.0],["2013-01-28",45.57,45.96,45.33,45.44,130300.0],["2013-01-29",45.35,45.82,45.35,45.79,133400.0],["2013-01-30",45.66,45.66,44.88,45.15,77700.0],["2013-01-31",45.19,45.74,44.95,45.31,80000.0],["2013-02-01",45.38,46.07,45.31,45.71,56600.0],["2013-02-04",45.49,45.6,44.8,45.12,112800.0],["2013-02-05",45.26,45.93,45.26,45.67,65800.0],["2013-02-06",45.4,45.82,45.25,45.82,59700.0],["2013-02-07",45.64,45.97,44.97,45.89,103900.0],["2013-02-08",45.94,46.3,45.86,46.3,106700.0],["2013-02-11",46.24,46.39,45.74,46.12,59200.0],["2013-02-12",46.22,46.22,45.6,46.04,76200.0],["2013-02-13",46.16,46.79,46.0,46.79,84800.0],["2013-02-14",46.59,46.89,46.59,46.76,61500.0],["2013-02-15",46.86,47.16,46.45,46.71,93800.0],["2013-02-19",46.79,47.08,46.57,46.96,49200.0],["2013-02-20",47.05,47.48,45.72,46.0,87400.0],["2013-02-21",46.92,49.68,46.92,49.0,346500.0],["2013-02-22",48.89,49.18,48.29,48.71,121600.0],["2013-02-25",48.59,48.59,47.24,47.3,106900.0],["2013-02-26",47.52,47.62,46.88,46.89,119100.0],["2013-02-27",46.94,47.32,46.59,46.65,207900.0],["2013-02-28",46.6,48.67,46.4,48.39,190200.0],["2013-03-01",49.07,49.31,48.5,48.81,212300.0],["2013-03-04",48.47,48.68,48.11,48.47,136500.0],["2013-03-05",48.58,48.95,48.53,48.77,105300.0],["2013-03-06",48.88,49.25,48.29,49.13,120800.0],["2013-03-07",49.2,49.55,48.9,48.96,115100.0],["2013-03-08",49.21,49.6,49.21,49.28,142500.0],["2013-03-11",49.2,49.75,49.09,49.71,93600.0],["2013-03-12",49.58,49.6,49.33,49.45,63800.0],["2013-03-13",49.48,49.63,49.31,49.42,59400.0],["2013-03-14",49.55,49.87,49.39,49.73,61600.0],["2013-03-15",49.74,49.98,49.35,49.84,149800.0],["2013-03-18",49.39,51.16,49.18,50.8,190500.0],["2013-03-19",50.98,51.26,50.62,51.08,79500.0],["2013-03-20",51.37,52.11,51.18,51.75,130300.0],["2013-03-21",51.43,52.25,51.43,51.92,133300.0],["2013-03-22",51.83,51.9,51.26,51.45,89800.0],["2013-03-25",51.61,52.28,51.31,51.69,59600.0],["2013-03-26",52.08,53.01,51.89,52.86,79400.0],["2013-03-27",52.5,52.5,51.61,52.28,137700.0],["2013-03-28",52.45,52.96,52.2,52.69,90200.0],["2013-04-01",52.47,52.47,51.5,51.66,81900.0],["2013-04-02",51.93,52.08,51.26,51.38,63000.0],["2013-04-03",51.67,51.67,49.53,49.66,89500.0],["2013-04-04",49.82,50.24,49.46,50.14,105800.0],["2013-04-05",49.3,50.27,49.27,50.23,61300.0],["2013-04-08",50.45,50.69,49.87,50.12,247700.0],["2013-04-09",49.97,51.11,49.97,50.43,105200.0],["2013-04-10",50.66,51.23,49.99,51.09,143600.0],["2013-04-11",51.15,51.78,50.77,51.61,134600.0],["2013-04-12",51.57,51.76,50.36,50.71,81700.0],["2013-04-15",50.58,50.69,47.69,47.72,146400.0],["2013-04-16",48.24,49.99,48.22,49.52,97900.0],["2013-04-17",49.17,49.39,47.85,48.91,187100.0],["2013-04-18",49.2,49.2,47.83,48.05,94100.0],["2013-04-19",48.06,49.87,48.06,48.96,92700.0],["2013-04-22",49.01,49.49,47.85,49.13,88400.0],["2013-04-23",49.48,50.08,48.68,49.69,87200.0],["2013-04-24",49.43,50.14,49.26,49.77,76800.0],["2013-04-25",46.27,46.95,45.02,45.43,782600.0],["2013-04-26",45.48,45.56,44.66,45.43,384800.0],["2013-04-29",45.64,46.04,45.26,45.81,204900.0],["2013-04-30",45.84,46.09,45.65,46.02,129200.0],["2013-05-01",45.73,45.96,44.64,44.66,142700.0],["2013-05-02",45.05,45.98,44.83,45.89,96300.0],["2013-05-03",46.35,46.59,45.81,46.18,186400.0],["2013-05-06",46.12,46.76,45.88,46.54,275300.0],["2013-05-07",46.8,47.65,46.52,47.23,198800.0],["2013-05-08",46.88,47.4,46.8,47.01,70000.0],["2013-05-09",46.96,47.18,46.76,46.8,80600.0],["2013-05-10",46.8,46.89,46.3,46.66,51800.0],["2013-05-13",46.63,46.73,46.28,46.46,43900.0],["2013-05-14",46.47,46.91,46.47,46.83,76400.0],["2013-05-15",46.71,46.83,46.27,46.8,52700.0],["2013-05-16",46.48,47.19,46.08,47.06,159900.0],["2013-05-17",47.0,47.88,47.0,47.47,94700.0],["2013-05-20",47.26,47.46,46.72,46.98,61400.0],["2013-05-21",47.14,47.36,46.68,47.13,81300.0],["2013-05-22",47.27,47.48,45.82,46.08,111000.0],["2013-05-23",45.67,46.99,45.47,46.88,64800.0],["2013-05-24",46.82,47.38,46.52,47.31,35800.0],["2013-05-28",47.4,47.8,47.19,47.74,190200.0],["2013-05-29",47.39,47.64,47.02,47.53,124900.0],["2013-05-30",47.46,47.86,47.27,47.85,104900.0],["2013-05-31",47.49,48.4,47.31,47.83,182800.0],["2013-06-03",47.81,48.5,46.79,48.45,163300.0],["2013-06-04",48.63,48.98,47.78,48.16,241500.0],["2013-06-05",47.94,48.28,47.54,48.1,76300.0],["2013-06-06",48.24,48.67,48.07,48.66,59000.0],["2013-06-07",48.97,49.03,48.24,48.82,97100.0],["2013-06-10",48.96,49.58,48.63,49.54,122600.0],["2013-06-11",49.22,49.64,48.79,49.25,38100.0],["2013-06-12",49.73,49.79,47.97,48.2,249500.0],["2013-06-13",48.2,48.68,48.0,48.29,85800.0],["2013-06-14",48.11,48.64,47.88,48.13,37900.0],["2013-06-17",48.57,48.57,47.99,48.24,86700.0],["2013-06-18",48.25,48.57,48.03,48.32,69500.0],["2013-06-19",48.53,48.9,48.17,48.56,198200.0],["2013-06-20",48.01,48.33,47.38,47.87,121500.0],["2013-06-21",48.07,48.17,46.76,48.04,252400.0],["2013-06-24",47.65,47.7,46.7,47.11,130700.0],["2013-06-25",47.35,47.37,46.76,46.84,94300.0],["2013-06-26",46.95,47.19,46.61,46.64,88100.0],["2013-06-27",47.06,47.38,46.81,47.08,158100.0],["2013-06-28",46.85,47.71,46.85,47.06,265600.0],["2013-07-01",47.48,48.37,47.48,48.18,135100.0],["2013-07-02",48.31,48.31,47.5,47.89,338600.0],["2013-07-03",47.92,49.16,47.85,49.1,34500.0],["2013-07-05",49.66,49.73,49.32,49.73,54300.0],["2013-07-08",49.83,50.4,49.45,49.61,128400.0],["2013-07-09",49.75,49.9,49.44,49.72,108800.0],["2013-07-10",49.92,50.2,49.57,49.68,107000.0],["2013-07-11",50.27,50.27,49.44,49.53,122900.0],["2013-07-12",49.5,50.04,49.47,49.74,102900.0],["2013-07-15",49.93,50.08,49.59,49.97,110900.0],["2013-07-16",49.86,50.2,49.42,49.8,90700.0],["2013-07-17",50.1,50.1,49.4,49.6,62500.0],["2013-07-18",49.77,50.19,49.05,49.78,108300.0],["2013-07-19",49.72,50.11,49.38,49.53,69900.0],["2013-07-22",49.62,49.81,49.11,49.13,80100.0],["2013-07-23",49.38,49.4,48.61,49.33,108700.0],["2013-07-24",49.66,50.08,48.98,49.21,171800.0],["2013-07-25",49.5,50.27,48.7,48.97,142800.0],["2013-07-26",48.62,48.8,48.01,48.5,72800.0],["2013-07-29",48.31,48.7,47.56,48.32,270800.0],["2013-07-30",48.29,48.73,48.29,48.7,110600.0],["2013-07-31",48.87,49.14,48.62,48.92,99500.0],["2013-08-01",48.99,49.61,48.94,49.3,81700.0],["2013-08-02",49.23,49.5,48.9,49.24,65700.0],["2013-08-05",49.24,49.24,48.96,49.15,57500.0],["2013-08-06",49.18,49.18,48.77,48.89,78200.0],["2013-08-07",48.66,48.88,48.05,48.5,107000.0],["2013-08-08",48.48,49.08,48.48,48.75,74900.0],["2013-08-09",48.66,49.0,48.51,48.91,70300.0],["2013-08-12",48.52,49.08,48.29,49.0,62800.0],["2013-08-13",49.0,49.0,48.29,48.4,41500.0],["2013-08-14",48.51,48.73,48.31,48.6,54700.0],["2013-08-15",48.13,48.48,47.56,48.3,99700.0],["2013-08-16",48.04,48.04,47.43,47.55,62600.0],["2013-08-19",47.59,48.07,47.18,47.73,103900.0],["2013-08-20",47.63,48.05,47.46,47.9,70400.0],["2013-08-21",47.74,48.0,47.51,47.79,59400.0],["2013-08-22",47.91,48.0,47.35,47.99,73000.0],["2013-08-23",47.89,48.08,47.67,47.99,41500.0],["2013-08-26",47.88,48.42,47.81,48.18,116800.0],["2013-08-27",47.72,48.2,47.16,48.1,124300.0],["2013-08-28",47.95,48.02,47.66,47.97,65700.0],["2013-08-29",47.75,48.24,47.71,48.23,53700.0],["2013-08-30",48.18,48.26,47.16,47.66,78900.0],["2013-09-03",47.86,48.14,46.87,47.42,91100.0],["2013-09-04",47.31,48.01,47.29,47.97,56600.0],["2013-09-05",47.94,48.65,47.94,48.5,122400.0],["2013-09-06",48.52,48.75,47.67,48.31,38700.0],["2013-09-09",48.08,48.58,48.08,48.52,38800.0],["2013-09-10",48.48,49.83,48.13,49.75,136800.0],["2013-09-11",49.52,49.52,48.24,48.5,98200.0],["2013-09-12",48.26,48.48,47.45,47.49,64300.0],["2013-09-13",47.68,47.68,46.75,47.61,289200.0],["2013-09-16",47.88,48.41,47.28,47.34,140100.0],["2013-09-17",47.41,47.56,46.22,46.42,179500.0],["2013-09-18",46.43,46.6,45.13,46.28,195100.0],["2013-09-19",46.34,46.47,46.01,46.14,50300.0],["2013-09-20",46.32,47.24,46.27,46.88,178700.0],["2013-09-23",46.83,47.45,46.78,47.44,111300.0],["2013-09-24",47.34,48.69,45.13,48.02,302000.0],["2013-09-25",47.98,48.41,47.86,48.25,125700.0],["2013-09-26",48.25,49.48,48.25,49.47,151500.0],["2013-09-27",49.09,49.46,48.2,48.29,223400.0],["2013-09-30",48.16,48.16,47.11,47.77,173800.0],["2013-10-01",47.83,48.26,47.55,48.26,216700.0],["2013-10-02",47.89,48.23,47.85,48.21,95500.0],["2013-10-03",48.02,48.29,47.88,48.05,121400.0],["2013-10-04",47.92,48.55,47.85,48.55,98100.0],["2013-10-07",48.18,48.62,48.1,48.3,113100.0],["2013-10-08",48.14,48.39,47.87,47.9,128400.0],["2013-10-09",47.99,48.61,47.89,48.03,51600.0],["2013-10-10",48.51,49.27,48.51,49.22,112600.0],["2013-10-11",49.01,49.53,48.87,49.35,179400.0],["2013-10-14",49.05,49.47,48.98,49.38,163100.0],["2013-10-15",49.39,49.62,49.03,49.2,141100.0],["2013-10-16",49.26,49.5,49.18,49.32,162600.0],["2013-10-17",49.25,49.38,49.02,49.2,168200.0],["2013-10-18",49.27,49.38,49.11,49.24,138600.0],["2013-10-21",49.14,49.24,48.67,48.73,112200.0],["2013-10-22",48.75,49.09,48.41,48.45,131100.0],["2013-10-23",48.11,48.52,47.15,47.41,162500.0],["2013-10-24",48.4,52.56,47.81,52.49,708900.0],["2013-10-25",52.51,52.93,51.85,52.64,277200.0],["2013-10-28",52.51,52.87,52.25,52.71,123900.0],["2013-10-29",52.67,52.82,51.8,52.23,163300.0],["2013-10-30",52.11,52.17,51.53,51.56,115200.0],["2013-10-31",51.41,52.61,51.41,52.22,93200.0],["2013-11-01",52.07,52.39,51.56,52.07,107500.0],["2013-11-04",52.07,52.53,51.9,52.47,108700.0],["2013-11-05",52.08,52.26,51.57,52.08,57500.0],["2013-11-06",52.34,52.55,52.0,52.16,38100.0],["2013-11-07",52.42,52.42,51.64,51.73,152200.0],["2013-11-08",51.65,52.63,51.45,52.42,82500.0],["2013-11-11",52.25,52.82,52.25,52.49,32800.0],["2013-11-12",52.37,52.37,52.0,52.2,35600.0],["2013-11-13",52.1,52.79,51.91,52.7,24600.0],["2013-11-14",52.62,52.81,52.43,52.68,13900.0],["2013-11-15",52.57,52.86,52.3,52.79,28100.0],["2013-11-18",52.82,52.82,52.04,52.6,45600.0],["2013-11-19",52.46,52.86,52.03,52.29,59600.0],["2013-11-20",52.47,52.5,52.09,52.26,32100.0],["2013-11-21",52.44,52.92,52.25,52.61,68200.0],["2013-11-22",52.79,52.79,52.25,52.41,48900.0],["2013-11-25",52.4,52.64,52.14,52.44,38200.0],["2013-11-26",52.37,52.71,52.06,52.55,92000.0],["2013-11-27",52.76,52.85,52.3,52.85,101000.0],["2013-11-29",53.1,53.1,52.22,52.95,66900.0],["2013-12-02",53.05,53.91,52.51,53.05,62500.0],["2013-12-03",52.82,53.27,51.9,52.03,91000.0],["2013-12-04",51.97,52.26,50.96,51.79,131500.0],["2013-12-05",51.61,52.0,51.34,51.87,37600.0],["2013-12-06",52.48,52.67,51.81,51.99,43500.0],["2013-12-09",52.08,52.65,51.29,52.57,102700.0],["2013-12-10",52.45,52.45,51.56,51.75,77800.0],["2013-12-11",51.99,51.99,50.83,51.27,80200.0],["2013-12-12",51.17,51.17,50.79,50.94,49000.0],["2013-12-13",51.2,51.21,50.5,50.89,122200.0],["2013-12-16",51.0,51.31,50.42,50.92,96800.0],["2013-12-17",50.75,51.13,50.34,50.85,87200.0],["2013-12-18",51.08,51.37,50.48,51.25,117900.0],["2013-12-19",51.16,52.08,50.36,50.68,64000.0],["2013-12-20",50.95,51.41,50.51,51.19,366300.0],["2013-12-23",51.21,52.1,50.52,51.8,96300.0],["2013-12-24",51.66,52.65,50.9,51.73,55500.0],["2013-12-26",52.07,52.64,51.64,52.24,61800.0],["2013-12-27",52.55,53.45,51.96,53.11,94000.0],["2013-12-30",53.16,53.36,52.08,52.37,76400.0],["2013-12-31",52.61,52.96,52.12,52.5,109900.0],["2014-01-02",52.49,52.75,52.03,52.53,92200.0],["2014-01-03",52.45,53.3,52.05,52.52,91700.0],["2014-01-06",52.45,52.57,52.03,52.3,97300.0],["2014-01-07",52.37,53.12,52.37,52.78,102800.0],["2014-01-08",52.81,52.81,51.92,52.0,81100.0],["2014-01-09",52.21,52.21,51.01,51.65,68200.0],["2014-01-10",51.61,51.61,50.68,51.18,76800.0],["2014-01-13",51.08,51.08,50.57,50.73,124200.0],["2014-01-14",50.94,51.71,50.69,51.66,101600.0],["2014-01-15",51.63,51.82,51.14,51.61,49800.0],["2014-01-16",51.69,51.79,50.97,51.34,80800.0],["2014-01-17",51.17,51.6,50.89,51.1,55200.0],["2014-01-21",51.28,52.0,50.94,51.64,90500.0],["2014-01-22",51.81,53.16,51.7,52.75,181200.0],["2014-01-23",52.54,52.6,51.7,51.96,48900.0],["2014-01-24",51.58,51.58,49.88,50.71,92100.0],["2014-01-27",51.66,52.75,50.78,51.82,121600.0],["2014-01-28",52.15,52.95,51.61,52.83,111600.0],["2014-01-29",52.47,54.91,52.47,54.45,159400.0],["2014-01-30",54.89,56.29,54.63,55.62,116900.0],["2014-01-31",54.95,57.31,54.95,56.95,232200.0],["2014-02-03",56.81,57.57,56.25,56.44,207200.0],["2014-02-04",57.26,58.2,56.5,57.23,153100.0],["2014-02-05",57.34,57.48,56.48,57.0,199300.0],["2014-02-06",60.0,64.65,59.85,62.74,602900.0],["2014-02-07",62.69,64.55,62.69,63.9,204700.0],["2014-02-10",64.07,65.32,63.48,64.88,197800.0],["2014-02-11",65.27,66.18,63.82,65.91,155400.0],["2014-02-12",65.99,67.01,65.91,66.0,157200.0],["2014-02-13",65.87,66.72,65.46,66.23,204000.0],["2014-02-14",66.44,66.73,65.71,65.88,67700.0],["2014-02-18",66.17,68.3,65.8,67.69,159000.0],["2014-02-19",67.68,68.01,66.38,66.52,130800.0],["2014-02-20",66.5,67.28,65.82,66.27,133200.0],["2014-02-21",66.09,67.09,66.09,66.88,112000.0],["2014-02-24",67.03,67.63,66.48,66.97,106400.0],["2014-02-25",66.4,66.4,63.41,64.54,324600.0],["2014-02-26",64.71,65.27,64.4,64.53,123500.0],["2014-02-27",64.35,64.47,63.4,63.75,227200.0],["2014-02-28",63.63,64.51,63.41,63.85,266100.0],["2014-03-03",63.59,63.71,62.52,62.89,193400.0],["2014-03-04",64.49,65.54,63.71,65.12,277400.0],["2014-03-05",65.16,65.36,64.21,64.69,277300.0],["2014-03-06",65.02,66.01,64.65,65.44,149400.0],["2014-03-07",65.92,66.73,65.41,66.34,160100.0],["2014-03-10",66.36,67.31,65.0,65.16,230200.0],["2014-03-11",65.53,65.55,63.39,63.65,187100.0],["2014-03-12",63.19,64.34,63.0,63.33,161700.0],["2014-03-13",63.74,63.74,62.16,62.67,117600.0],["2014-03-14",62.43,63.92,62.12,63.15,197700.0],["2014-03-17",63.62,64.24,63.01,63.11,98100.0],["2014-03-18",63.08,63.3,61.56,61.79,168000.0],["2014-03-19",61.92,62.09,60.9,61.08,169100.0],["2014-03-20",60.85,61.48,60.42,60.97,119000.0],["2014-03-21",61.04,61.63,60.25,60.33,137200.0],["2014-03-24",60.72,61.34,59.88,60.5,142900.0],["2014-03-25",60.97,61.54,60.28,60.89,105600.0],["2014-03-26",61.38,61.5,59.5,59.79,200100.0],["2014-03-27",59.94,60.55,59.1,60.46,159800.0],["2014-03-28",60.58,62.06,60.58,61.77,169700.0],["2014-03-31",62.07,62.99,61.27,62.67,258900.0],["2014-04-01",62.83,63.93,62.66,63.11,181400.0],["2014-04-02",63.4,63.47,62.74,63.17,114500.0],["2014-04-03",63.42,63.49,62.7,62.73,154400.0],["2014-04-04",63.09,63.09,62.03,62.22,182500.0],["2014-04-07",62.17,62.34,61.53,61.89,190200.0],["2014-04-08",62.01,62.57,61.5,61.77,142400.0],["2014-04-09",62.19,62.56,61.5,61.99,69300.0],["2014-04-10",61.83,62.38,60.77,61.28,138200.0],["2014-04-11",60.8,61.44,60.28,60.56,180200.0],["2014-04-14",61.12,61.12,59.87,60.32,118400.0],["2014-04-15",60.34,61.17,59.8,60.75,173300.0],["2014-04-16",61.24,61.24,60.46,60.83,84200.0],["2014-04-17",60.76,61.41,60.56,61.18,88000.0],["2014-04-21",61.3,61.5,60.26,61.13,107400.0],["2014-04-22",61.34,61.84,61.14,61.54,88200.0],["2014-04-23",61.73,62.61,61.43,61.67,167500.0],["2014-04-24",63.29,63.35,60.25,60.67,398100.0],["2014-04-25",60.55,61.62,60.39,61.15,578800.0],["2014-04-28",61.23,61.55,59.07,59.95,194400.0],["2014-04-29",60.41,61.67,60.05,61.04,341300.0],["2014-04-30",60.98,61.75,60.69,61.39,154100.0],["2014-05-01",61.34,61.76,60.73,61.32,182100.0],["2014-05-02",61.31,62.09,61.04,61.35,96100.0],["2014-05-05",61.07,61.35,60.51,61.25,145700.0],["2014-05-06",61.18,61.79,61.05,61.06,131500.0],["2014-05-07",61.26,62.32,60.47,62.27,386400.0],["2014-05-08",62.04,63.22,61.9,62.3,136300.0],["2014-05-09",62.01,63.3,61.93,63.26,63700.0],["2014-05-12",63.5,64.85,63.32,64.78,91200.0],["2014-05-13",64.72,65.04,64.13,64.32,96800.0],["2014-05-14",64.16,64.55,63.64,63.65,124900.0],["2014-05-15",63.35,64.06,63.1,63.82,150200.0],["2014-05-16",63.66,63.92,63.14,63.64,71600.0],["2014-05-19",63.38,63.91,63.12,63.76,66100.0],["2014-05-20",63.72,63.99,61.86,62.0,110000.0],["2014-05-21",62.24,62.53,61.5,61.75,86200.0],["2014-05-22",61.78,62.31,61.11,61.25,92300.0],["2014-05-23",61.53,62.35,61.51,61.91,46000.0],["2014-05-27",62.29,63.15,62.05,62.27,51700.0],["2014-05-28",62.32,62.45,61.72,61.92,85300.0],["2014-05-29",62.03,62.72,61.25,61.82,84800.0],["2014-05-30",61.94,62.21,61.41,62.07,63000.0],["2014-06-02",62.31,62.37,61.32,61.95,88600.0],["2014-06-03",61.91,63.06,61.53,62.8,86000.0],["2014-06-04",62.45,63.71,62.13,63.13,84100.0],["2014-06-05",63.45,65.41,62.89,65.11,104800.0],["2014-06-06",65.54,66.68,65.48,66.53,126900.0],["2014-06-09",66.81,67.18,66.35,66.61,89500.0],["2014-06-10",66.39,67.2,66.03,67.12,106200.0],["2014-06-11",66.7,66.81,65.57,65.65,49000.0],["2014-06-12",65.45,65.62,63.53,63.86,88400.0],["2014-06-13",64.05,64.32,62.99,64.08,70800.0],["2014-06-16",63.8,64.54,63.3,64.03,106800.0],["2014-06-17",64.5,64.55,63.48,64.2,88500.0],["2014-06-18",64.21,64.65,63.61,64.09,55900.0],["2014-06-19",64.09,64.17,62.34,62.43,118500.0],["2014-06-20",62.65,63.0,61.71,62.39,383900.0],["2014-06-23",62.5,62.5,61.11,61.92,153100.0],["2014-06-24",61.65,62.98,61.42,61.46,150800.0],["2014-06-25",61.01,62.1,61.01,62.05,180700.0],["2014-06-26",62.07,62.3,61.26,61.42,96000.0],["2014-06-27",61.44,62.54,61.14,61.87,340300.0],["2014-06-30",61.9,62.52,61.59,61.72,165800.0],["2014-07-01",61.71,62.16,61.55,61.59,130400.0],["2014-07-02",61.47,61.75,60.81,61.25,139900.0],["2014-07-03",61.41,62.86,61.41,61.66,66600.0],["2014-07-07",61.66,62.1,61.06,61.61,123000.0],["2014-07-08",61.51,62.12,60.81,61.13,106500.0],["2014-07-09",61.2,61.99,60.87,61.23,122100.0],["2014-07-10",60.35,61.23,59.48,60.89,114400.0],["2014-07-11",60.76,61.33,59.97,60.69,66200.0],["2014-07-14",61.28,61.56,60.88,61.37,72900.0],["2014-07-15",61.75,62.09,61.16,61.3,99100.0],["2014-07-16",61.76,62.05,60.87,61.13,49800.0],["2014-07-17",61.1,61.47,60.44,60.84,80100.0],["2014-07-18",60.75,61.66,60.75,61.3,78500.0],["2014-07-21",60.98,61.28,60.06,60.75,73400.0],["2014-07-22",60.91,60.91,60.02,60.23,80200.0],["2014-07-23",60.28,60.63,59.74,60.14,84100.0],["2014-07-24",62.0,68.34,61.87,67.44,437600.0],["2014-07-25",66.88,68.3,66.5,67.72,191500.0],["2014-07-28",67.69,68.05,66.58,67.55,95000.0],["2014-07-29",67.5,67.77,66.98,67.24,141200.0],["2014-07-30",67.71,67.99,66.91,67.67,120900.0],["2014-07-31",66.85,68.1,66.69,67.6,163900.0],["2014-08-01",67.68,68.5,67.29,68.49,98600.0],["2014-08-04",68.87,69.0,67.3,68.67,133900.0],["2014-08-05",68.6,69.08,67.93,68.07,108500.0],["2014-08-06",67.93,69.97,67.65,69.74,136300.0],["2014-08-07",69.85,69.97,68.61,68.95,107500.0],["2014-08-08",69.0,69.74,68.1,68.87,144600.0],["2014-08-11",69.24,69.95,68.01,68.45,71700.0],["2014-08-12",68.22,68.87,67.12,67.64,86600.0],["2014-08-13",67.65,69.11,67.01,69.0,79100.0],["2014-08-14",69.06,69.44,68.62,69.3,69600.0],["2014-08-15",69.82,70.16,67.62,68.38,88700.0],["2014-08-18",68.84,69.66,68.37,69.56,92200.0],["2014-08-19",69.84,70.12,68.57,68.86,82500.0],["2014-08-20",68.63,68.63,67.57,67.66,109900.0],["2014-08-21",67.63,68.4,67.02,68.26,57600.0],["2014-08-22",67.98,68.25,67.22,67.84,91300.0],["2014-08-25",68.26,69.12,68.01,68.99,63000.0],["2014-08-26",69.23,70.2,68.73,70.0,106400.0],["2014-08-27",70.0,71.26,69.27,70.13,149100.0],["2014-08-28",69.85,70.04,68.85,69.24,86600.0],["2014-08-29",69.25,69.77,68.88,69.2,78700.0],["2014-09-02",69.58,70.22,68.66,69.85,85700.0],["2014-09-03",70.0,71.57,69.81,71.28,140700.0],["2014-09-04",71.39,72.94,71.17,71.53,106800.0],["2014-09-05",71.22,71.86,70.62,71.48,122700.0],["2014-09-08",71.51,72.28,71.14,72.05,91900.0],["2014-09-09",72.16,72.43,71.69,71.83,91500.0],["2014-09-10",71.78,72.13,71.21,71.97,166500.0],["2014-09-11",71.79,72.71,71.71,71.94,125200.0],["2014-09-12",72.13,72.22,70.45,70.83,95300.0],["2014-09-15",70.05,70.05,66.42,66.47,253700.0],["2014-09-16",66.58,67.91,65.74,65.92,225900.0],["2014-09-17",65.94,66.32,64.5,65.84,205700.0],["2014-09-18",66.13,66.55,65.11,65.34,183200.0],["2014-09-19",65.47,65.96,63.32,63.42,352800.0],["2014-09-22",63.42,63.94,63.0,63.54,210500.0],["2014-09-23",63.23,63.69,62.0,62.27,195100.0],["2014-09-24",62.27,63.01,61.99,62.76,150300.0],["2014-09-25",62.82,63.01,60.59,61.25,273900.0],["2014-09-26",61.29,62.08,61.29,62.02,110800.0],["2014-09-29",61.52,61.88,60.81,61.45,120100.0],["2014-09-30",61.37,61.95,59.81,60.11,358200.0],["2014-10-01",60.2,62.88,60.2,62.41,253500.0],["2014-10-02",62.27,63.25,62.05,62.64,124300.0],["2014-10-03",63.33,64.61,63.13,63.89,125800.0],["2014-10-06",64.24,64.5,63.01,63.98,127300.0],["2014-10-07",63.4,64.55,62.88,62.91,127700.0],["2014-10-08",63.2,63.71,61.41,63.64,143800.0],["2014-10-09",63.72,63.99,62.07,62.16,127400.0],["2014-10-10",61.89,63.16,61.67,62.16,127200.0],["2014-10-13",62.38,64.33,62.05,63.38,123100.0],["2014-10-14",63.87,65.43,63.65,65.1,140700.0],["2014-10-15",64.0,65.87,63.68,65.6,172900.0],["2014-10-16",64.93,65.94,64.42,64.58,220000.0],["2014-10-17",65.37,65.37,63.63,63.71,130700.0],["2014-10-20",63.36,64.91,63.36,64.83,138800.0],["2014-10-21",65.12,66.75,65.08,65.81,185900.0],["2014-10-22",66.25,66.91,64.87,65.09,188500.0],["2014-10-23",70.0,70.77,65.33,66.1,546500.0],["2014-10-24",66.06,66.19,64.12,64.26,199000.0],["2014-10-27",63.94,63.94,62.54,63.68,204000.0],["2014-10-28",64.0,64.79,63.81,64.55,176800.0],["2014-10-29",64.4,64.9,63.86,64.16,150900.0],["2014-10-30",64.15,64.94,63.74,64.0,204000.0],["2014-10-31",65.05,65.06,64.25,64.35,204600.0],["2014-11-03",64.52,64.79,64.15,64.72,170200.0],["2014-11-04",64.65,67.53,64.6,67.24,178200.0],["2014-11-05",67.4,67.49,66.99,67.29,121600.0],["2014-11-06",67.52,68.12,67.15,67.46,124100.0],["2014-11-07",67.63,67.71,67.16,67.5,93100.0],["2014-11-10",67.64,68.28,67.05,68.23,128600.0],["2014-11-11",68.03,68.28,67.77,68.2,110100.0],["2014-11-12",68.14,68.67,67.89,68.53,114800.0],["2014-11-13",68.65,69.21,68.19,68.8,94700.0],["2014-11-14",68.81,68.81,67.02,67.22,119700.0],["2014-11-17",67.33,67.89,66.31,66.36,76700.0],["2014-11-18",66.69,67.34,66.23,66.68,92500.0],["2014-11-19",67.08,69.1,66.26,68.93,312000.0],["2014-11-20",68.54,69.0,67.61,68.95,108200.0],["2014-11-21",69.4,69.68,66.5,66.57,122700.0],["2014-11-24",66.17,67.17,66.01,67.01,102500.0],["2014-11-25",67.15,67.18,65.8,66.49,102500.0],["2014-11-26",66.39,67.23,65.52,67.13,81600.0],["2014-11-28",66.82,67.52,66.13,66.26,44300.0],["2014-12-01",66.23,66.94,65.87,66.16,105500.0],["2014-12-02",66.19,67.39,65.79,66.88,139000.0],["2014-12-03",67.22,68.86,66.66,68.7,124100.0],["2014-12-04",68.63,68.94,67.7,68.1,80500.0],["2014-12-05",67.9,68.92,67.9,68.77,107500.0],["2014-12-08",68.43,70.12,68.43,69.39,186700.0],["2014-12-09",68.9,70.25,68.17,70.0,109100.0],["2014-12-10",69.6,70.18,67.7,67.75,77300.0],["2014-12-11",68.17,68.84,67.55,67.61,79500.0],["2014-12-12",66.87,67.9,66.16,67.56,129000.0],["2014-12-15",67.58,68.02,66.94,67.41,103700.0],["2014-12-16",67.83,70.0,67.82,69.68,175500.0],["2014-12-17",70.0,71.47,68.89,70.96,190600.0],["2014-12-18",71.58,71.58,69.39,69.45,142700.0],["2014-12-19",69.28,69.87,68.73,68.9,300200.0],["2014-12-22",68.68,69.62,68.68,68.89,134200.0],["2014-12-23",69.32,69.56,68.17,69.13,138400.0],["2014-12-24",69.37,69.63,68.87,68.98,62900.0],["2014-12-26",69.33,69.91,68.85,69.12,49600.0],["2014-12-29",68.9,69.81,68.53,68.83,118200.0],["2014-12-30",68.76,69.14,67.65,68.16,132600.0],["2014-12-31",68.46,69.54,68.43,68.55,84500.0],["2015-01-02",68.96,70.52,68.94,70.21,108000.0],["2015-01-05",69.71,70.79,69.21,70.44,92600.0],["2015-01-06",70.61,71.42,70.31,70.37,145000.0],["2015-01-07",70.85,70.87,70.03,70.33,147500.0],["2015-01-08",70.8,72.79,70.74,72.67,295100.0],["2015-01-09",72.89,72.89,72.0,72.41,133900.0],["2015-01-12",72.51,72.84,72.11,72.53,164500.0],["2015-01-13",72.92,74.18,72.01,72.99,115600.0],["2015-01-14",72.25,73.22,71.95,72.86,90600.0],["2015-01-15",73.19,73.52,71.53,71.66,85600.0],["2015-01-16",71.52,72.55,71.52,72.28,91100.0],["2015-01-20",72.28,72.94,71.9,72.39,67400.0],["2015-01-21",72.24,72.64,71.51,72.25,95300.0],["2015-01-22",72.25,74.28,71.92,74.23,78600.0],["2015-01-23",74.23,74.55,72.76,73.11,85000.0],["2015-01-26",73.11,74.43,72.76,74.35,140600.0],["2015-01-27",74.0,75.57,73.5,74.67,175700.0],["2015-01-28",75.0,75.0,74.21,74.44,113000.0],["2015-01-29",75.24,75.69,74.44,75.3,106700.0],["2015-01-30",74.7,74.84,73.89,74.02,149600.0],["2015-02-02",74.22,74.47,71.88,72.28,135600.0],["2015-02-03",72.57,73.72,72.12,72.67,134600.0],["2015-02-04",72.62,73.97,72.29,73.76,129000.0],["2015-02-05",68.3,68.3,58.43,60.02,1644200.0],["2015-02-06",61.34,61.77,60.44,61.12,669200.0],["2015-02-09",60.78,61.68,60.21,61.05,376100.0],["2015-02-10",61.15,61.94,60.88,61.53,287100.0],["2015-02-11",61.6,63.63,60.98,62.95,309700.0],["2015-02-12",63.05,64.16,63.02,63.94,349000.0],["2015-02-13",64.13,64.23,62.66,63.2,190800.0],["2015-02-17",63.05,63.39,62.85,62.95,139800.0],["2015-02-18",62.79,63.25,62.34,63.21,317100.0],["2015-02-19",63.24,63.62,62.77,63.02,176900.0],["2015-02-20",63.1,64.02,62.65,63.97,105900.0],["2015-02-23",63.7,63.73,61.91,63.02,142000.0],["2015-02-24",62.91,63.38,61.8,62.07,115400.0],["2015-02-25",61.88,62.52,61.51,62.14,83700.0],["2015-02-26",61.92,62.85,61.49,61.75,90400.0],["2015-02-27",61.53,62.04,61.05,61.06,95800.0],["2015-03-02",61.23,63.24,61.0,62.48,149900.0],["2015-03-03",62.48,62.99,61.37,62.73,167000.0],["2015-03-04",62.46,62.66,61.34,62.22,96600.0],["2015-03-05",62.14,62.62,61.28,62.2,111800.0],["2015-03-06",61.61,61.89,60.5,61.03,174600.0],["2015-03-09",61.13,61.73,60.42,61.15,68600.0],["2015-03-10",60.6,60.85,59.61,60.29,108300.0],["2015-03-11",60.26,61.36,59.74,60.95,160700.0],["2015-03-12",61.32,62.49,60.96,61.59,124200.0],["2015-03-13",61.71,64.19,61.46,63.91,160700.0],["2015-03-16",63.98,64.52,62.26,62.57,131800.0],["2015-03-17",62.48,64.85,61.96,64.78,175700.0],["2015-03-18",64.64,65.28,63.58,64.86,154700.0],["2015-03-19",64.92,64.94,64.17,64.78,61000.0],["2015-03-20",65.15,66.71,64.71,66.1,162900.0],["2015-03-23",65.9,65.9,63.96,64.0,80600.0],["2015-03-24",64.01,65.07,63.69,65.06,125900.0],["2015-03-25",64.64,65.21,64.04,64.51,210700.0],["2015-03-26",64.51,64.73,63.0,63.74,142900.0],["2015-03-27",63.62,64.22,63.19,63.65,258700.0],["2015-03-30",63.75,64.05,63.38,63.47,196900.0],["2015-03-31",62.81,65.44,61.86,65.3,418700.0],["2015-04-01",64.96,67.98,64.93,67.83,283000.0],["2015-04-02",67.67,67.99,66.24,66.66,221900.0],["2015-04-06",66.47,66.83,66.11,66.27,105500.0],["2015-04-07",66.38,66.5,65.75,65.97,116300.0],["2015-04-08",66.03,67.07,65.85,66.43,154600.0],["2015-04-09",66.28,66.69,65.44,66.34,98100.0],["2015-04-10",66.35,66.77,65.53,66.03,69000.0],["2015-04-13",66.36,66.36,65.25,65.64,69600.0],["2015-04-14",65.88,65.94,64.44,64.86,172000.0],["2015-04-15",64.8,65.93,64.54,65.6,149400.0],["2015-04-16",65.23,66.42,65.2,65.82,116100.0],["2015-04-17",65.39,65.76,64.76,64.96,102300.0],["2015-04-20",65.03,65.53,64.98,65.2,164000.0],["2015-04-21",65.13,65.35,62.94,63.05,195100.0],["2015-04-22",62.93,63.68,62.69,62.98,198700.0],["2015-04-23",63.0,64.64,60.52,64.17,252800.0],["2015-04-24",63.95,64.81,63.26,64.38,104400.0],["2015-04-27",64.34,65.31,64.18,64.71,124700.0],["2015-04-28",64.56,65.33,63.92,64.3,267700.0],["2015-04-29",63.85,64.56,63.62,64.23,83400.0],["2015-04-30",63.97,64.46,63.72,63.97,149600.0],["2015-05-01",63.94,64.56,63.65,64.1,78800.0],["2015-05-04",63.95,65.27,63.95,64.35,92900.0],["2015-05-05",64.46,64.54,62.99,63.19,146200.0],["2015-05-06",63.46,63.8,62.9,63.33,100200.0],["2015-05-07",63.17,63.89,61.37,62.98,277600.0],["2015-05-08",63.45,63.89,62.9,62.98,70800.0],["2015-05-11",62.76,63.38,62.47,62.8,123500.0],["2015-05-12",62.78,62.78,61.33,62.2,66000.0],["2015-05-13",61.8,63.08,61.46,62.15,150200.0],["2015-05-14",62.31,63.52,62.3,62.73,66300.0],["2015-05-15",62.82,62.82,62.2,62.48,55900.0],["2015-05-18",62.23,62.46,61.99,62.25,82200.0],["2015-05-19",62.29,62.71,61.53,61.78,88100.0],["2015-05-20",61.84,62.19,61.21,61.37,72200.0],["2015-05-21",61.35,61.85,60.99,61.14,70000.0],["2015-05-22",60.93,61.5,60.07,60.46,92900.0],["2015-05-26",59.89,60.88,59.62,60.46,116700.0],["2015-05-27",60.67,61.54,60.16,60.89,62700.0],["2015-05-28",60.68,61.48,59.87,61.17,162900.0],["2015-05-29",61.05,61.21,59.53,60.01,69800.0],["2015-06-01",60.23,60.36,59.12,59.91,103200.0],["2015-06-02",59.72,60.34,58.67,58.97,73500.0],["2015-06-03",58.92,59.6,58.51,58.99,65700.0],["2015-06-04",58.79,59.55,58.24,58.6,84000.0],["2015-06-05",58.39,58.74,57.29,58.52,151000.0],["2015-06-08",58.43,58.45,56.86,56.92,81500.0],["2015-06-09",56.92,57.48,55.93,56.53,70000.0],["2015-06-10",56.85,57.73,56.8,57.06,93100.0],["2015-06-11",56.98,57.59,55.93,56.46,125300.0],["2015-06-12",56.21,59.2,56.01,58.09,255200.0],["2015-06-15",58.0,58.92,57.79,57.82,122700.0],["2015-06-16",58.0,58.43,57.6,57.81,95700.0],["2015-06-17",58.17,58.6,57.8,58.46,97300.0],["2015-06-18",58.46,58.93,58.13,58.51,162000.0],["2015-06-19",58.4,58.93,58.22,58.29,163900.0],["2015-06-22",58.46,58.46,57.62,58.36,99700.0],["2015-06-23",58.59,58.61,57.85,58.3,141400.0],["2015-06-24",58.51,58.71,58.2,58.41,105400.0],["2015-06-25",58.79,58.79,57.65,58.2,83100.0],["2015-06-26",58.16,58.88,57.95,58.61,169900.0],["2015-06-29",58.65,59.2,57.24,57.34,98300.0],["2015-06-30",57.89,58.11,57.04,57.3,158600.0],["2015-07-01",57.84,59.68,57.7,58.69,194800.0],["2015-07-02",58.7,59.11,58.05,58.42,69000.0],["2015-07-06",58.02,58.24,56.51,56.71,100000.0],["2015-07-07",56.7,57.18,55.25,56.35,140000.0],["2015-07-08",56.1,56.48,54.79,55.24,100000.0],["2015-07-09",55.76,55.87,54.31,54.57,97000.0],["2015-07-10",55.11,55.47,54.25,54.57,84900.0],["2015-07-13",54.7,55.44,54.48,55.22,91600.0],["2015-07-14",55.28,56.5,55.1,56.38,100200.0],["2015-07-15",56.3,57.05,55.93,56.52,108700.0],["2015-07-16",56.57,57.23,56.23,56.61,176900.0],["2015-07-17",56.65,57.45,56.33,56.57,133000.0],["2015-07-20",56.67,57.0,56.13,56.5,179500.0],["2015-07-21",56.41,56.6,55.33,55.69,109000.0],["2015-07-22",55.8,56.36,55.57,56.1,128100.0],["2015-07-23",56.19,56.2,54.69,54.98,91900.0],["2015-07-24",54.78,55.08,53.83,53.95,137200.0],["2015-07-27",54.07,54.54,53.61,53.86,77200.0],["2015-07-28",53.88,54.06,53.12,53.34,132200.0],["2015-07-29",53.3,54.01,53.2,53.41,108900.0],["2015-07-30",53.75,55.08,52.8,53.39,137800.0],["2015-07-31",53.51,59.7,53.51,58.85,217100.0],["2015-08-03",58.87,59.27,57.28,58.87,139600.0],["2015-08-04",58.92,58.92,57.88,58.08,59800.0],["2015-08-05",58.23,58.87,57.19,57.31,157300.0],["2015-08-06",57.26,57.26,56.08,56.74,116400.0],["2015-08-07",56.31,56.63,53.99,55.8,226900.0],["2015-08-10",56.21,57.21,56.16,57.12,115000.0],["2015-08-11",56.75,57.56,56.54,57.18,104400.0],["2015-08-12",57.17,57.17,56.27,56.81,96400.0],["2015-08-13",56.71,57.05,56.0,56.14,81400.0],["2015-08-14",56.01,56.92,55.96,56.91,81400.0],["2015-08-17",56.85,57.32,55.93,57.29,89700.0],["2015-08-18",57.31,57.88,57.14,57.65,88700.0],["2015-08-19",57.36,58.07,56.4,57.37,90000.0],["2015-08-20",57.01,57.23,56.47,56.77,97500.0],["2015-08-21",56.13,56.98,55.71,56.49,157900.0],["2015-08-24",54.24,54.48,53.23,53.46,209800.0],["2015-08-25",54.87,54.87,52.41,52.52,179700.0],["2015-08-26",53.01,54.86,52.69,54.62,171500.0],["2015-08-27",54.96,55.7,53.92,54.83,142600.0],["2015-08-28",54.7,56.29,54.7,56.01,115900.0],["2015-08-31",55.8,56.61,55.63,56.06,143100.0],["2015-09-01",55.2,56.5,54.8,55.75,231500.0],["2015-09-02",56.12,56.16,55.0,55.76,146700.0],["2015-09-03",55.69,56.44,55.29,55.72,100400.0],["2015-09-04",55.17,55.21,53.95,54.17,89300.0],["2015-09-08",54.79,54.82,54.24,54.32,118400.0],["2015-09-09",54.41,54.41,49.54,49.66,324900.0],["2015-09-10",49.66,49.89,44.7,45.19,341000.0],["2015-09-11",45.0,45.0,42.64,43.61,363400.0],["2015-09-14",43.66,45.87,43.66,45.43,358100.0],["2015-09-15",45.57,46.98,45.5,46.51,228500.0],["2015-09-16",46.6,47.26,46.34,46.85,197000.0],["2015-09-17",46.81,48.04,46.54,47.55,227800.0],["2015-09-18",46.85,48.49,46.85,47.32,268000.0],["2015-09-21",47.39,48.69,47.09,48.01,250100.0],["2015-09-22",47.68,47.9,47.13,47.33,169000.0],["2015-09-23",47.53,48.75,46.68,47.29,147800.0],["2015-09-24",46.9,48.63,46.47,48.36,168200.0],["2015-09-25",48.63,48.63,47.26,47.98,220600.0],["2015-09-28",47.79,47.79,46.35,46.69,223300.0],["2015-09-29",46.63,47.56,45.88,47.28,191500.0],["2015-09-30",47.66,47.75,46.29,47.24,183800.0],["2015-10-01",47.27,47.38,45.36,45.9,336000.0],["2015-10-02",45.71,46.89,45.48,46.72,102200.0],["2015-10-05",47.07,48.03,47.07,47.71,114200.0],["2015-10-06",47.73,48.34,47.44,47.49,111500.0],["2015-10-07",47.77,49.0,47.54,48.96,132700.0],["2015-10-08",48.99,49.28,48.53,49.14,90900.0],["2015-10-09",49.02,50.18,48.54,48.82,112700.0],["2015-10-12",48.71,48.74,47.92,48.36,157000.0],["2015-10-13",48.43,48.67,48.1,48.26,69200.0],["2015-10-14",48.33,48.69,47.84,47.96,75900.0],["2015-10-15",48.02,48.55,47.61,48.4,108200.0],["2015-10-16",48.61,48.62,47.72,48.24,118600.0],["2015-10-19",48.03,48.53,47.69,48.38,86200.0],["2015-10-20",48.21,48.64,48.01,48.45,112900.0],["2015-10-21",48.33,48.58,47.73,48.4,78900.0],["2015-10-22",48.6,49.75,48.24,49.57,71500.0],["2015-10-23",49.9,50.39,49.16,49.8,87600.0],["2015-10-26",49.84,50.15,47.76,48.59,104600.0],["2015-10-27",48.25,48.56,47.34,48.04,84900.0],["2015-10-28",47.92,49.87,47.92,49.85,130200.0],["2015-10-29",49.49,49.71,48.31,48.64,91600.0],["2015-10-30",49.2,51.33,48.45,50.43,211000.0],["2015-11-02",50.31,51.79,49.75,51.06,98900.0],["2015-11-03",51.04,51.76,50.72,51.13,65200.0],["2015-11-04",51.1,51.77,50.32,50.37,73100.0],["2015-11-05",50.42,51.09,50.2,50.59,44500.0],["2015-11-06",50.35,51.25,49.87,51.18,75700.0],["2015-11-09",50.94,51.3,50.06,50.26,149000.0],["2015-11-10",50.26,51.49,50.26,51.22,81300.0],["2015-11-11",51.46,51.62,50.9,51.29,62000.0],["2015-11-12",51.12,51.12,48.87,48.97,107600.0],["2015-11-13",48.57,49.79,48.53,49.56,186400.0],["2015-11-16",49.66,50.13,49.1,49.29,81300.0],["2015-11-17",49.29,49.37,47.26,47.38,82200.0],["2015-11-18",47.59,49.11,46.98,48.9,91700.0],["2015-11-19",49.01,49.1,47.91,48.58,82500.0],["2015-11-20",48.74,49.26,48.05,48.29,82500.0],["2015-11-23",48.11,48.52,47.81,48.01,124500.0],["2015-11-24",47.8,48.36,47.62,48.03,118200.0],["2015-11-25",47.9,49.13,47.58,48.9,208200.0],["2015-11-27",49.0,49.84,48.84,49.44,134600.0],["2015-11-30",49.59,49.79,48.74,48.81,93600.0],["2015-12-01",49.04,49.25,48.56,48.93,92500.0],["2015-12-02",48.81,49.17,47.21,47.33,91500.0],["2015-12-03",47.38,48.48,46.72,46.95,64100.0],["2015-12-04",46.94,47.93,46.81,47.61,59000.0],["2015-12-07",47.44,47.58,46.6,46.85,96000.0],["2015-12-08",46.42,46.45,45.68,45.75,53600.0],["2015-12-09",45.75,46.35,45.27,45.78,74600.0],["2015-12-10",45.6,45.9,44.51,44.6,58400.0],["2015-12-11",43.96,44.18,42.63,43.34,143800.0],["2015-12-14",43.45,44.22,42.85,43.03,132800.0],["2015-12-15",43.8,45.09,43.27,44.95,98000.0],["2015-12-16",45.23,45.9,45.06,45.74,108500.0],["2015-12-17",46.06,46.77,45.51,46.16,141100.0],["2015-12-18",45.84,46.18,45.32,45.75,472700.0],["2015-12-21",46.62,46.62,45.92,46.38,81600.0],["2015-12-22",46.51,47.21,46.35,47.08,54200.0],["2015-12-23",47.12,47.6,46.85,47.55,45700.0],["2015-12-24",47.57,47.91,47.33,47.52,50000.0],["2015-12-28",47.45,47.48,46.75,47.02,68900.0],["2015-12-29",46.96,47.18,46.34,47.05,59800.0],["2015-12-30",47.0,47.33,46.12,46.29,105700.0],["2015-12-31",45.99,46.32,45.52,45.53,91000.0],["2016-01-04",44.9,45.59,44.15,45.1,131000.0],["2016-01-05",45.35,46.41,44.88,46.3,105800.0],["2016-01-06",45.73,46.64,45.52,46.14,149700.0],["2016-01-07",45.44,45.83,43.06,43.14,127300.0],["2016-01-08",43.48,43.71,42.8,43.09,171400.0],["2016-01-11",42.95,42.95,41.57,42.04,251000.0],["2016-01-12",41.59,41.84,39.81,40.15,194500.0],["2016-01-13",40.15,40.64,39.7,39.99,110800.0],["2016-01-14",40.35,40.81,39.88,40.51,115000.0],["2016-01-15",39.4,40.49,39.14,40.25,113100.0],["2016-01-19",40.57,40.74,39.47,39.66,114200.0],["2016-01-20",38.97,40.47,37.98,39.85,104800.0],["2016-01-21",40.08,40.5,38.97,39.01,90500.0],["2016-01-22",39.38,39.88,38.9,39.56,112400.0],["2016-01-25",39.38,39.38,36.74,36.82,72000.0],["2016-01-26",36.9,38.18,36.84,38.04,101400.0],["2016-01-27",37.8,38.67,37.62,38.54,126400.0],["2016-01-28",38.78,38.95,37.33,37.52,66300.0],["2016-01-29",37.53,39.25,37.53,39.16,143800.0],["2016-02-01",38.98,38.98,38.24,38.63,64800.0],["2016-02-02",38.33,38.33,36.83,36.91,74200.0],["2016-02-03",37.15,37.31,36.12,36.73,118300.0],["2016-02-04",36.79,38.24,36.69,38.02,93200.0],["2016-02-05",37.77,38.32,36.19,36.38,83900.0],["2016-02-08",36.0,37.37,35.68,37.16,120000.0],["2016-02-09",36.69,37.89,36.69,37.3,60300.0],["2016-02-10",37.42,38.09,35.8,36.25,101600.0],["2016-02-11",34.59,35.7,32.0,35.11,154800.0],["2016-02-12",35.11,40.68,34.91,37.74,255800.0],["2016-02-16",37.85,38.14,34.93,36.43,526900.0],["2016-02-17",36.89,38.05,36.72,37.49,111700.0],["2016-02-18",37.43,37.9,36.9,37.77,97100.0],["2016-02-19",37.61,37.61,36.82,37.27,106800.0],["2016-02-22",37.71,38.19,37.41,37.96,106300.0],["2016-02-23",37.81,38.15,37.37,38.0,118000.0],["2016-02-24",37.81,39.08,37.66,38.82,126100.0],["2016-02-25",38.42,38.76,37.89,38.75,59900.0],["2016-02-26",39.22,39.7,38.59,39.68,139900.0],["2016-02-29",39.93,41.07,39.76,40.67,155300.0],["2016-03-01",40.92,41.74,40.47,41.23,139600.0],["2016-03-02",41.23,42.64,41.2,42.56,172900.0],["2016-03-03",42.42,44.18,42.4,43.21,188600.0],["2016-03-04",43.21,45.26,43.0,44.56,130800.0],["2016-03-07",44.65,46.33,44.49,45.48,247800.0],["2016-03-08",45.13,45.6,44.09,44.51,250500.0],["2016-03-09",44.84,45.84,44.41,45.21,123000.0],["2016-03-10",45.22,45.82,44.46,45.77,156500.0],["2016-03-11",46.34,47.16,46.19,46.76,74100.0],["2016-03-14",46.53,46.76,45.19,46.13,86500.0],["2016-03-15",46.0,46.28,45.55,45.78,102200.0],["2016-03-16",45.63,46.52,45.34,46.15,91000.0],["2016-03-17",46.04,47.67,46.04,47.56,65500.0],["2016-03-18",47.91,48.38,46.72,48.23,177800.0],["2016-03-21",48.04,48.19,47.39,47.59,131900.0],["2016-03-22",47.55,47.9,47.17,47.6,85300.0],["2016-03-23",47.5,47.56,47.05,47.1,80800.0],["2016-03-24",46.9,47.52,46.68,47.42,49000.0],["2016-03-28",47.42,47.7,46.66,47.15,129500.0],["2016-03-29",47.04,48.77,46.8,48.67,99300.0],["2016-03-30",48.39,48.52,47.64,48.16,71400.0],["2016-03-31",48.14,49.58,48.14,48.51,73700.0],["2016-04-01",48.17,49.47,47.55,48.78,62300.0],["2016-04-04",48.79,49.31,48.46,48.85,84100.0],["2016-04-05",48.37,48.82,47.91,48.37,88800.0],["2016-04-06",48.28,48.55,47.6,48.39,52600.0],["2016-04-07",48.25,48.71,47.62,47.99,105100.0],["2016-04-08",48.4,49.38,48.15,48.79,67500.0],["2016-04-11",49.0,49.53,48.8,49.19,65600.0],["2016-04-12",49.46,50.65,48.9,50.04,111600.0],["2016-04-13",50.42,51.51,50.11,51.27,89600.0],["2016-04-14",51.4,51.5,50.42,51.4,65500.0],["2016-04-15",51.34,52.24,51.31,51.74,128800.0],["2016-04-18",51.38,52.76,51.21,52.21,66900.0],["2016-04-19",52.47,53.4,51.98,53.26,74700.0],["2016-04-20",53.36,53.93,52.87,53.34,64400.0],["2016-04-21",53.57,54.07,52.63,52.7,75200.0],["2016-04-22",52.89,53.53,52.7,53.35,90900.0],["2016-04-25",53.46,53.46,51.43,51.68,142700.0],["2016-04-26",51.7,53.49,51.44,53.39,77000.0],["2016-04-27",53.31,54.43,52.86,54.24,65400.0],["2016-04-28",53.82,54.45,52.91,53.05,136300.0],["2016-04-29",58.3,62.9,57.99,59.74,420900.0],["2016-05-02",60.1,60.8,59.11,60.3,131300.0],["2016-05-03",59.81,60.53,57.68,59.69,130200.0],["2016-05-04",59.49,61.29,59.49,59.91,133300.0],["2016-05-05",60.08,60.81,59.32,59.47,70300.0],["2016-05-06",59.39,60.99,59.39,60.76,91800.0],["2016-05-09",60.54,60.76,59.71,60.0,58500.0],["2016-05-10",60.49,61.4,60.08,61.04,77100.0],["2016-05-11",61.0,62.33,61.0,61.37,85000.0],["2016-05-12",61.32,62.23,59.22,59.99,190800.0],["2016-05-13",59.39,60.35,58.83,59.98,112600.0],["2016-05-16",60.38,61.24,59.92,60.37,107400.0],["2016-05-17",60.45,60.45,58.88,59.42,107600.0],["2016-05-18",59.02,60.66,58.99,59.62,89000.0],["2016-05-19",59.4,60.66,58.37,60.19,80000.0],["2016-05-20",60.24,61.22,59.3,60.0,108600.0],["2016-05-23",59.79,61.61,59.79,60.18,95800.0],["2016-05-24",60.25,62.0,60.25,61.45,121200.0],["2016-05-25",61.49,62.18,60.99,61.76,90500.0],["2016-05-26",62.06,62.08,61.02,61.47,48500.0],["2016-05-27",61.33,62.21,61.0,61.68,103400.0],["2016-05-31",61.68,62.85,61.68,62.61,154100.0],["2016-06-01",62.31,63.0,61.83,63.0,106000.0],["2016-06-02",62.92,63.56,62.43,63.53,88500.0],["2016-06-03",63.47,63.47,62.28,62.29,77600.0],["2016-06-06",62.54,63.7,62.32,63.18,94100.0],["2016-06-07",63.17,63.69,63.0,63.61,88200.0],["2016-06-08",63.74,64.21,63.6,63.85,113700.0],["2016-06-09",63.46,63.74,62.48,63.61,64700.0],["2016-06-10",63.0,63.56,62.44,62.89,74900.0],["2016-06-13",62.55,63.42,61.5,61.57,65700.0],["2016-06-14",61.41,61.98,60.83,61.92,101600.0],["2016-06-15",62.18,62.99,61.46,61.47,92600.0],["2016-06-16",61.07,61.47,60.53,61.28,107000.0],["2016-06-17",61.26,62.23,60.93,61.74,170800.0],["2016-06-20",62.17,63.24,61.4,62.57,132200.0],["2016-06-21",62.58,62.58,61.22,62.24,77300.0],["2016-06-22",62.68,65.42,62.68,64.68,242600.0],["2016-06-23",65.25,66.65,64.38,66.55,88200.0],["2016-06-24",64.0,65.34,63.41,64.84,236200.0],["2016-06-27",64.25,64.51,62.69,63.13,169000.0],["2016-06-28",63.79,63.82,62.62,62.77,132600.0],["2016-06-29",63.34,64.0,62.79,63.83,136100.0],["2016-06-30",64.03,65.37,63.81,65.37,156900.0],["2016-07-01",64.67,65.94,64.67,65.69,82800.0],["2016-07-05",65.34,65.45,63.58,64.25,84300.0],["2016-07-06",64.26,65.08,64.26,64.81,146200.0],["2016-07-07",65.1,65.44,63.28,63.79,95000.0],["2016-07-08",64.33,65.47,63.85,65.31,107700.0],["2016-07-11",65.92,66.95,64.98,66.93,88100.0],["2016-07-12",67.0,68.16,66.7,67.61,99400.0],["2016-07-13",68.08,68.61,67.65,68.19,91500.0],["2016-07-14",68.36,68.89,67.86,68.53,70200.0],["2016-07-15",69.01,69.75,67.76,69.17,123600.0],["2016-07-18",68.59,69.57,68.49,68.75,88900.0],["2016-07-19",68.62,69.72,68.0,68.44,181900.0],["2016-07-20",68.61,68.65,67.43,67.98,76900.0],["2016-07-21",68.14,68.71,67.76,68.54,106600.0],["2016-07-22",67.7,67.81,62.44,63.17,351500.0],["2016-07-25",62.4,62.76,60.14,61.98,391300.0],["2016-07-26",61.5,64.34,61.36,64.29,252200.0],["2016-07-27",64.0,64.55,62.44,63.13,156200.0],["2016-07-28",63.17,63.84,62.67,63.38,122100.0],["2016-07-29",63.22,63.22,61.7,62.91,186600.0],["2016-08-01",62.24,62.56,61.31,61.7,158100.0],["2016-08-02",61.51,62.34,61.36,61.59,153400.0],["2016-08-03",61.2,62.39,61.06,62.38,106700.0],["2016-08-04",62.54,63.16,62.18,62.61,77900.0],["2016-08-05",62.7,63.29,61.73,61.82,72800.0],["2016-08-08",62.17,62.28,61.5,61.93,75800.0],["2016-08-09",61.99,62.58,61.13,61.21,89300.0],["2016-08-10",61.3,61.82,60.87,61.25,87300.0],["2016-08-11",61.24,61.83,60.93,61.11,74400.0],["2016-08-12",61.26,61.26,59.71,60.51,69100.0],["2016-08-15",60.51,61.66,60.26,61.02,77300.0],["2016-08-16",60.83,60.99,59.53,59.62,68100.0],["2016-08-17",59.59,60.36,59.18,60.31,80500.0],["2016-08-18",60.23,60.98,59.93,60.63,58100.0],["2016-08-19",60.2,61.2,60.09,60.5,91800.0],["2016-08-22",60.18,60.39,59.45,60.33,77200.0],["2016-08-23",60.62,61.42,60.52,60.89,97300.0],["2016-08-24",60.9,61.14,60.46,60.76,78200.0],["2016-08-25",60.57,61.75,60.53,61.53,70500.0],["2016-08-26",61.55,62.33,61.31,61.93,68900.0],["2016-08-29",61.78,63.07,61.78,62.58,58500.0],["2016-08-30",62.6,63.4,62.27,63.01,71200.0],["2016-08-31",62.76,63.25,61.59,62.07,76900.0],["2016-09-01",62.19,62.85,61.89,62.75,60300.0],["2016-09-02",62.99,63.27,62.59,63.24,43600.0],["2016-09-06",63.28,64.0,62.9,64.0,96900.0],["2016-09-07",64.0,64.0,62.6,63.13,71500.0],["2016-09-08",62.95,62.95,61.19,61.9,95200.0],["2016-09-09",61.58,61.63,60.4,60.69,78800.0],["2016-09-12",60.47,61.81,59.4,61.71,97000.0],["2016-09-13",61.19,61.6,60.06,60.52,74100.0],["2016-09-14",60.6,61.35,60.4,60.97,67800.0],["2016-09-15",60.94,61.95,60.77,61.67,42200.0],["2016-09-16",61.78,62.53,61.56,62.01,112600.0],["2016-09-19",62.25,62.94,61.83,62.37,60200.0],["2016-09-20",62.45,62.82,61.86,62.01,59400.0],["2016-09-21",62.38,63.15,62.38,63.02,53900.0],["2016-09-22",63.17,64.18,63.17,63.73,54900.0],["2016-09-23",63.38,63.89,63.22,63.26,59000.0],["2016-09-26",63.13,63.3,62.34,62.93,62200.0],["2016-09-27",62.8,63.94,62.74,63.45,94800.0],["2016-09-28",63.67,64.14,63.14,64.13,143900.0],["2016-09-29",63.93,63.93,63.17,63.53,60100.0],["2016-09-30",63.6,65.29,63.44,64.67,101200.0],["2016-10-03",64.54,64.8,63.27,64.8,144000.0],["2016-10-04",64.82,65.46,64.45,64.78,91100.0],["2016-10-05",65.06,65.7,64.08,64.77,81500.0],["2016-10-06",64.5,65.55,64.5,64.96,60200.0],["2016-10-07",65.13,65.4,64.28,64.38,53400.0],["2016-10-10",64.7,65.62,64.7,65.34,36000.0],["2016-10-11",64.98,64.98,63.95,64.63,56400.0],["2016-10-12",64.45,65.41,64.45,64.77,26900.0],["2016-10-13",64.29,64.55,63.37,64.46,60800.0],["2016-10-14",64.86,65.87,64.51,65.62,55000.0],["2016-10-17",65.45,65.76,64.51,64.77,46600.0],["2016-10-18",65.11,65.46,64.71,64.98,35100.0],["2016-10-19",65.05,65.83,64.21,65.67,52800.0],["2016-10-20",65.5,65.53,64.11,64.78,96000.0],["2016-10-21",63.42,64.05,55.75,56.04,557500.0],["2016-10-24",56.3,57.06,54.98,55.99,264300.0],["2016-10-25",55.89,57.36,54.86,55.62,128500.0],["2016-10-26",55.25,55.6,53.06,53.13,210200.0],["2016-10-27",53.33,53.9,52.58,53.74,134600.0],["2016-10-28",53.52,54.2,52.92,53.86,148800.0],["2016-10-31",53.85,54.0,52.95,53.1,149200.0],["2016-11-01",53.35,53.35,50.3,50.3,135500.0],["2016-11-02",50.3,51.63,50.3,51.35,112900.0],["2016-11-03",51.6,52.0,51.3,51.85,89600.0],["2016-11-04",52.1,53.6,52.05,52.1,141800.0],["2016-11-07",52.8,52.8,51.1,51.7,113900.0],["2016-11-08",51.65,52.6,51.36,51.65,78100.0],["2016-11-09",51.3,53.4,51.15,53.35,99200.0],["2016-11-10",53.7,55.45,53.45,54.85,102700.0],["2016-11-11",55.1,57.4,55.1,57.35,112500.0],["2016-11-14",60.15,62.1,59.8,61.15,178400.0],["2016-11-15",61.15,62.0,60.55,61.9,66300.0],["2016-11-16",61.6,62.13,60.95,62.05,72800.0],["2016-11-17",62.05,63.75,62.05,62.85,107500.0],["2016-11-18",63.05,63.65,62.7,63.25,83100.0],["2016-11-21",63.25,63.25,62.3,62.7,96900.0],["2016-11-22",62.9,64.0,61.7,64.0,68000.0],["2016-11-23",64.0,64.15,63.25,64.05,57100.0],["2016-11-25",64.25,65.05,63.65,64.9,31400.0],["2016-11-28",64.6,65.0,63.4,63.45,73700.0],["2016-11-29",63.75,63.85,62.0,63.25,96700.0],["2016-11-30",63.4,63.4,61.65,62.2,78500.0],["2016-12-01",62.2,63.7,62.2,62.4,92900.0],["2016-12-02",62.0,62.93,62.0,62.45,64200.0],["2016-12-05",62.5,64.3,62.45,63.4,129200.0],["2016-12-06",63.5,64.7,63.08,64.6,95200.0],["2016-12-07",64.45,65.15,63.8,64.05,101100.0],["2016-12-08",64.3,65.85,64.1,65.75,75000.0],["2016-12-09",65.7,66.4,65.11,66.25,58800.0],["2016-12-12",65.9,66.63,65.25,66.15,55500.0],["2016-12-13",66.3,66.85,65.15,65.6,95500.0],["2016-12-14",65.3,65.7,64.4,64.55,67000.0],["2016-12-15",64.6,65.5,64.25,65.15,76100.0],["2016-12-16",65.05,66.4,65.05,65.45,194800.0],["2016-12-19",65.8,67.5,65.8,67.4,76900.0],["2016-12-20",67.7,68.25,66.95,67.7,71700.0],["2016-12-21",67.4,67.8,66.75,66.85,70300.0],["2016-12-22",66.7,66.85,65.7,66.7,44000.0],["2016-12-23",66.7,67.6,66.2,67.35,28900.0],["2016-12-27",67.2,68.28,67.2,67.4,36800.0],["2016-12-28",67.6,68.4,65.9,66.2,47900.0],["2016-12-29",66.15,66.95,66.1,66.95,32200.0],["2016-12-30",67.0,67.0,65.15,65.55,51600.0],["2017-01-03",66.3,67.45,65.85,66.55,44900.0],["2017-01-04",66.75,67.4,65.5,66.85,80100.0],["2017-01-05",66.6,67.1,65.75,65.8,35800.0],["2017-01-06",65.2,65.2,62.35,62.6,87000.0],["2017-01-09",62.4,62.95,61.5,61.65,55400.0],["2017-01-10",61.55,63.15,61.3,63.05,38400.0],["2017-01-11",63.05,64.0,62.35,63.85,53800.0],["2017-01-12",63.6,63.6,61.2,62.25,42600.0],["2017-01-13",62.2,63.45,62.2,62.9,36200.0],["2017-01-17",62.4,62.46,61.25,61.65,37800.0],["2017-01-18",61.9,61.9,61.01,61.75,33000.0],["2017-01-19",61.95,62.7,61.3,61.5,38900.0],["2017-01-20",61.6,62.6,61.6,61.9,35800.0],["2017-01-23",61.8,62.6,61.65,62.6,45200.0],["2017-01-24",62.65,64.8,62.65,64.6,52400.0],["2017-01-25",65.05,66.68,64.9,66.45,59300.0],["2017-01-26",66.35,66.35,64.45,64.75,43500.0],["2017-01-27",64.85,65.5,64.6,65.5,41300.0],["2017-01-30",64.95,64.95,62.45,62.8,68900.0],["2017-01-31",62.5,63.25,62.25,62.9,74000.0],["2017-02-01",63.35,64.1,62.55,62.95,43000.0],["2017-02-02",62.8,62.85,61.45,61.85,39600.0],["2017-02-03",62.55,63.35,62.05,63.2,36600.0],["2017-02-06",62.85,63.5,62.25,63.05,48700.0],["2017-02-07",63.2,64.8,63.2,63.45,41400.0],["2017-02-08",63.1,63.6,62.1,62.75,50800.0],["2017-02-09",60.75,60.75,55.45,59.2,209900.0],["2017-02-10",59.4,60.7,58.35,60.7,110200.0],["2017-02-13",60.75,61.4,59.4,61.0,236400.0],["2017-02-14",60.6,60.8,59.68,60.35,106400.0],["2017-02-15",60.15,60.95,59.8,60.2,79500.0],["2017-02-16",60.05,60.35,59.45,59.65,77700.0],["2017-02-17",59.95,59.95,57.6,57.9,161300.0],["2017-02-21",57.9,58.75,57.9,58.1,103500.0],["2017-02-22",57.9,58.75,56.85,56.9,68000.0],["2017-02-23",57.15,57.25,55.9,56.25,81800.0],["2017-02-24",56.0,56.55,55.55,56.05,134100.0],["2017-02-27",57.3,57.4,56.45,56.75,161000.0],["2017-02-28",56.6,56.95,55.3,55.6,117300.0],["2017-03-01",56.5,57.05,56.25,56.35,76200.0],["2017-03-02",56.25,56.55,56.1,56.3,49500.0],["2017-03-03",56.2,56.55,55.65,56.15,53600.0],["2017-03-06",55.6,55.6,54.35,54.5,71200.0],["2017-03-07",54.5,54.5,53.8,54.3,80100.0],["2017-03-08",54.4,54.6,53.6,53.7,50800.0],["2017-03-09",53.55,53.75,52.25,52.5,55500.0],["2017-03-10",52.8,53.35,52.2,52.5,57800.0],["2017-03-13",52.55,53.18,52.5,53.0,66000.0],["2017-03-14",52.85,53.0,52.2,52.25,40700.0],["2017-03-15",52.55,53.35,51.75,53.15,59400.0],["2017-03-16",53.3,53.6,53.0,53.35,62000.0],["2017-03-17",53.35,55.9,53.1,55.5,333200.0],["2017-03-20",55.9,56.5,54.75,56.3,97700.0],["2017-03-21",56.7,56.8,54.85,54.9,83500.0],["2017-03-22",54.95,55.25,54.3,55.05,61300.0],["2017-03-23",55.15,55.55,54.85,55.55,64800.0],["2017-03-24",55.7,55.95,54.75,55.6,97800.0],["2017-03-27",55.0,55.45,54.7,55.35,55900.0],["2017-03-28",55.2,56.45,55.0,56.35,73600.0],["2017-03-29",56.5,58.0,56.2,56.4,130100.0],["2017-03-30",56.5,57.2,56.25,56.85,83100.0],["2017-03-31",56.7,56.95,55.85,56.0,118900.0],["2017-04-03",56.4,56.6,55.05,55.25,103800.0],["2017-04-04",55.2,56.3,55.2,56.3,59000.0],["2017-04-05",56.9,57.4,56.1,56.5,86000.0],["2017-04-06",56.45,57.15,56.2,57.1,57000.0],["2017-04-07",56.85,57.15,56.0,56.2,70000.0],["2017-04-10",56.3,57.05,56.05,57.0,58700.0],["2017-04-11",56.7,57.25,56.25,57.15,51400.0],["2017-04-12",56.95,56.95,54.9,55.2,71900.0],["2017-04-13",55.25,55.51,54.0,54.5,69000.0],["2017-04-17",54.95,56.0,54.83,55.85,54600.0],["2017-04-18",55.55,56.55,55.38,56.0,66700.0],["2017-04-19",56.25,57.1,56.0,56.0,114000.0],["2017-04-20",56.25,57.1,55.66,57.1,76400.0],["2017-04-21",55.8,55.8,48.45,48.5,629600.0],["2017-04-24",49.5,50.8,48.1,48.5,241600.0],["2017-04-25",49.35,49.83,48.6,48.95,150100.0],["2017-04-26",49.2,50.0,48.95,49.2,152900.0],["2017-04-27",49.65,49.85,48.9,49.6,137100.0],["2017-04-28",49.6,49.75,48.6,48.6,142500.0],["2017-05-01",48.75,49.0,47.65,48.0,112200.0],["2017-05-02",48.1,48.25,46.0,46.25,142600.0],["2017-05-03",46.0,46.3,45.4,45.8,116000.0],["2017-05-04",45.85,46.4,45.65,45.9,105600.0],["2017-05-05",46.05,46.05,45.35,45.75,100100.0],["2017-05-08",45.8,46.17,45.3,45.6,76500.0],["2017-05-09",45.6,45.65,44.65,44.9,87400.0],["2017-05-10",44.85,45.39,44.55,45.2,68800.0],["2017-05-11",44.95,45.5,44.3,45.3,75900.0],["2017-05-12",45.0,45.25,44.43,45.1,75000.0],["2017-05-15",45.2,45.8,45.1,45.4,78200.0],["2017-05-16",45.55,45.55,45.1,45.4,62700.0],["2017-05-17",45.4,45.65,44.0,45.15,133200.0],["2017-05-18",44.85,45.35,44.75,45.25,102200.0],["2017-05-19",45.3,45.75,45.08,45.5,131100.0],["2017-05-22",45.5,45.9,45.5,45.85,169300.0],["2017-05-23",46.05,46.53,45.5,46.35,95000.0],["2017-05-24",46.45,46.9,46.4,46.85,91000.0],["2017-05-25",47.1,47.35,46.8,47.2,99300.0],["2017-05-26",47.2,47.25,46.65,46.95,127100.0],["2017-05-30",47.0,47.25,46.9,47.25,113600.0],["2017-05-31",47.3,47.8,46.3,46.35,120800.0],["2017-06-01",46.4,47.15,46.15,46.95,91900.0],["2017-06-02",47.25,47.7,46.85,47.45,110700.0],["2017-06-05",47.35,47.55,46.55,46.7,54000.0],["2017-06-06",46.5,47.1,46.1,46.8,65800.0],["2017-06-07",46.9,47.4,46.75,46.9,137700.0],["2017-06-08",46.95,47.1,46.26,47.0,95500.0],["2017-06-09",47.2,47.53,46.9,47.0,197600.0],["2017-06-12",47.05,47.35,46.0,46.15,107100.0],["2017-06-13",46.15,46.7,45.65,46.15,95500.0],["2017-06-14",46.05,46.05,44.9,45.55,60600.0],["2017-06-15",45.15,45.7,45.05,45.6,55300.0],["2017-06-16",45.1,45.25,44.4,44.6,137900.0],["2017-06-19",44.8,45.05,44.38,44.85,77000.0],["2017-06-20",44.75,44.8,43.9,44.4,61800.0],["2017-06-21",44.3,44.8,43.85,43.9,71400.0],["2017-06-22",43.9,44.8,43.9,44.05,93300.0],["2017-06-23",44.05,44.15,43.6,43.9,449800.0],["2017-06-26",44.15,45.65,43.9,45.3,242800.0],["2017-06-27",45.3,45.45,44.2,44.25,102200.0],["2017-06-28",44.55,47.0,44.4,46.7,153800.0],["2017-06-29",46.65,47.3,46.05,46.5,120500.0],["2017-06-30",46.7,47.0,46.03,46.75,91300.0],["2017-07-03",46.95,47.34,46.35,46.65,41400.0],["2017-07-05",46.55,46.55,44.85,45.6,71700.0],["2017-07-06",45.3,45.8,44.95,45.05,78200.0],["2017-07-07",45.2,45.2,44.55,44.75,52100.0],["2017-07-10",44.7,46.15,44.65,45.85,70300.0],["2017-07-11",45.9,46.3,45.4,46.0,71100.0],["2017-07-12",46.2,46.9,46.05,46.9,87100.0],["2017-07-13",46.7,47.85,46.55,47.55,188700.0],["2017-07-14",47.3,48.7,46.95,48.45,92600.0],["2017-07-17",48.5,48.85,48.1,48.2,65500.0],["2017-07-18",48.1,48.9,47.85,48.8,113900.0],["2017-07-19",48.9,49.7,48.88,49.65,133900.0],["2017-07-20",49.45,50.1,48.95,49.45,106800.0],["2017-07-21",49.95,49.95,48.8,49.55,116800.0],["2017-07-24",49.55,49.7,48.63,48.85,103200.0],["2017-07-25",49.1,50.0,48.95,49.5,73700.0],["2017-07-26",49.65,49.85,48.6,49.05,83700.0],["2017-07-27",49.15,49.95,47.96,49.4,98200.0],["2017-07-28",49.2,49.4,48.2,48.65,151100.0],["2017-07-31",48.7,50.1,48.65,49.15,122900.0],["2017-08-01",49.35,49.75,48.7,49.55,63300.0],["2017-08-02",49.45,49.45,48.55,49.05,83700.0],["2017-08-03",46.0,48.15,44.05,45.0,187400.0],["2017-08-04",45.0,46.95,45.0,46.7,129200.0],["2017-08-07",46.75,46.75,44.95,45.1,106500.0],["2017-08-08",45.15,46.1,44.18,44.95,79800.0],["2017-08-09",44.85,45.3,44.65,44.95,98700.0],["2017-08-10",44.9,45.35,44.25,45.25,111800.0],["2017-08-11",45.2,46.1,44.5,44.55,88700.0],["2017-08-14",44.75,45.9,44.75,45.25,135900.0],["2017-08-15",45.35,45.55,45.0,45.25,54000.0],["2017-08-16",45.4,45.9,45.1,45.45,63400.0],["2017-08-17",45.25,46.75,45.05,45.25,107800.0],["2017-08-18",44.9,45.55,44.85,45.15,73100.0],["2017-08-21",45.05,45.85,44.93,44.95,76500.0],["2017-08-22",45.1,45.55,44.3,44.9,131700.0],["2017-08-23",44.75,45.15,44.55,44.75,48900.0],["2017-08-24",44.8,45.15,44.6,45.05,41000.0],["2017-08-25",45.2,45.5,44.65,45.2,54500.0],["2017-08-28",45.4,45.4,44.9,45.15,64700.0],["2017-08-29",45.05,45.45,44.85,45.25,121400.0],["2017-08-30",45.2,45.53,44.9,45.25,80800.0],["2017-08-31",45.45,46.65,45.45,46.5,80400.0],["2017-09-01",46.65,46.85,46.2,46.3,49300.0],["2017-09-05",46.3,46.5,45.05,45.5,73000.0],["2017-09-06",45.7,45.8,45.0,45.75,85300.0],["2017-09-07",45.75,46.1,45.35,45.75,79000.0],["2017-09-08",45.75,46.35,45.4,46.25,50900.0],["2017-09-11",46.5,47.6,46.15,47.1,84200.0],["2017-09-12",47.1,47.6,46.7,46.95,61200.0],["2017-09-13",46.8,47.2,46.3,46.5,100200.0],["2017-09-14",46.4,46.75,46.1,46.15,43500.0],["2017-09-15",46.25,46.65,46.0,46.4,165500.0],["2017-09-18",46.5,47.3,46.25,46.7,42600.0],["2017-09-19",46.8,47.35,46.7,47.25,56600.0],["2017-09-20",47.25,48.15,47.25,47.7,62400.0],["2017-09-21",47.65,47.75,46.65,46.7,37100.0],["2017-09-22",46.6,47.35,46.48,47.15,52100.0],["2017-09-25",47.05,47.68,46.68,47.4,66500.0],["2017-09-26",47.45,49.15,47.45,49.0,56200.0],["2017-09-27",49.25,49.7,48.7,49.4,132200.0],["2017-09-28",49.1,49.9,48.9,49.55,51200.0],["2017-09-29",49.7,49.8,49.15,49.25,66100.0],["2017-10-02",49.45,50.45,49.45,50.45,67700.0],["2017-10-03",50.25,50.4,49.9,50.3,69200.0],["2017-10-04",46.0,47.1,44.45,45.35,231500.0],["2017-10-05",45.25,45.8,44.95,45.25,120500.0],["2017-10-06",45.1,45.95,44.8,45.95,132300.0],["2017-10-09",45.95,46.4,43.9,44.1,147900.0],["2017-10-10",44.45,45.65,44.33,45.0,102100.0],["2017-10-11",44.85,45.1,44.1,44.55,78700.0],["2017-10-12",44.5,44.85,44.1,44.75,58700.0],["2017-10-13",44.65,45.45,44.25,44.4,134500.0],["2017-10-16",44.45,44.85,43.2,44.0,88700.0],["2017-10-17",43.85,44.2,43.3,43.3,50700.0],["2017-10-18",43.45,43.85,43.3,43.35,64200.0],["2017-10-19",42.8,43.4,42.2,43.35,112000.0],["2017-10-20",45.95,45.95,43.75,44.75,371200.0],["2017-10-23",44.65,45.4,44.05,44.45,169300.0],["2017-10-24",44.95,45.8,44.6,45.3,145800.0],["2017-10-25",45.2,45.3,44.88,45.15,131100.0],["2017-10-26",45.55,46.75,45.25,46.3,78600.0],["2017-10-27",46.3,46.6,45.75,45.85,156800.0],["2017-10-30",45.9,46.3,45.05,45.85,111700.0],["2017-10-31",46.05,46.65,45.65,46.15,89300.0],["2017-11-01",46.25,47.1,45.65,46.1,69900.0],["2017-11-02",45.8,48.65,45.8,48.5,164800.0],["2017-11-03",48.5,48.65,47.95,48.45,156500.0],["2017-11-06",48.35,48.35,45.9,46.05,157100.0],["2017-11-07",46.1,46.25,44.65,45.2,147700.0],["2017-11-08",45.2,45.45,43.4,43.5,129400.0],["2017-11-09",43.2,43.7,42.9,43.25,81600.0],["2017-11-10",43.15,43.9,43.05,43.85,99300.0],["2017-11-13",43.45,44.15,43.45,43.75,54000.0],["2017-11-14",43.6,44.05,43.33,43.95,61400.0],["2017-11-15",43.7,43.95,43.35,43.65,57000.0],["2017-11-16",43.9,45.2,43.9,45.05,66200.0],["2017-11-17",44.7,45.35,44.6,45.1,50000.0],["2017-11-20",45.05,45.8,44.9,45.55,74700.0],["2017-11-21",45.8,46.85,45.75,46.4,73800.0],["2017-11-22",46.55,46.8,46.05,46.3,69800.0],["2017-11-24",46.4,46.4,45.5,46.0,40100.0],["2017-11-27",46.15,46.3,45.9,46.15,61700.0],["2017-11-28",46.25,47.0,46.25,46.9,42200.0],["2017-11-29",46.95,47.75,46.75,47.6,63700.0],["2017-11-30",47.8,47.9,46.95,47.45,74700.0],["2017-12-01",47.4,47.4,45.55,46.55,62300.0],["2017-12-04",47.1,47.75,47.0,47.15,72900.0],["2017-12-05",47.2,47.2,46.1,46.2,71700.0],["2017-12-06",46.25,46.6,45.85,46.15,61600.0],["2017-12-07",46.1,46.6,45.65,45.7,70400.0],["2017-12-08",45.85,45.85,44.3,44.45,62600.0],["2017-12-11",44.45,44.95,44.25,44.5,77500.0],["2017-12-12",44.55,44.7,43.9,44.25,82500.0],["2017-12-13",44.15,44.65,44.05,44.15,74900.0],["2017-12-14",44.2,44.6,42.85,42.9,112400.0],["2017-12-15",43.05,43.45,42.7,43.1,383100.0],["2017-12-18",43.4,45.45,43.1,45.35,82800.0],["2017-12-19",45.35,46.03,45.05,45.35,72800.0],["2017-12-20",45.6,46.5,45.45,45.95,39500.0],["2017-12-21",46.05,46.45,45.85,46.05,45600.0],["2017-12-22",46.05,46.3,45.5,45.9,26000.0],["2017-12-26",45.75,46.65,45.75,46.35,36800.0],["2017-12-27",46.3,46.95,45.98,46.15,44200.0],["2017-12-28",46.2,46.6,46.1,46.3,28800.0],["2017-12-29",46.4,46.4,45.4,45.4,42800.0],["2018-01-02",45.6,46.3,45.5,46.2,56200.0],["2018-01-03",46.15,46.6,45.7,46.15,59400.0],["2018-01-04",46.45,46.9,45.8,46.8,66700.0],["2018-01-05",47.05,48.65,46.7,48.4,105500.0],["2018-01-08",48.3,49.95,48.1,49.8,108700.0],["2018-01-09",49.8,50.5,49.6,50.15,115000.0],["2018-01-10",49.65,49.95,49.33,49.35,79400.0],["2018-01-11",49.45,50.35,48.35,50.3,86900.0],["2018-01-12",50.55,50.55,49.2,49.4,53600.0],["2018-01-16",49.4,49.85,47.65,47.85,70600.0],["2018-01-17",48.3,49.45,48.3,49.2,57500.0],["2018-01-18",49.05,49.4,48.55,49.2,51100.0],["2018-01-19",49.35,50.3,49.05,50.25,68000.0],["2018-01-22",50.2,50.6,48.95,49.5,37700.0],["2018-01-23",49.2,49.55,48.6,49.05,28000.0],["2018-01-24",49.35,49.75,48.3,48.3,65700.0],["2018-01-25",48.55,48.55,47.15,47.6,61000.0],["2018-01-26",47.65,48.1,47.05,47.35,42800.0],["2018-01-29",47.6,48.15,46.8,46.9,79900.0],["2018-01-30",46.75,47.8,46.72,47.6,61100.0],["2018-01-31",47.9,47.9,46.6,47.05,107000.0],["2018-02-01",46.9,47.25,46.3,46.8,56800.0],["2018-02-02",46.55,46.65,45.45,45.75,101400.0],["2018-02-05",45.05,45.38,43.95,44.2,140900.0],["2018-02-06",43.35,43.35,33.9,34.25,557800.0],["2018-02-07",34.8,37.65,34.8,35.1,279500.0],["2018-02-08",35.1,35.7,34.63,35.45,281400.0],["2018-02-09",35.85,35.87,33.8,35.25,193200.0],["2018-02-12",35.4,36.6,34.9,36.0,168600.0],["2018-02-13",35.85,36.6,35.8,36.15,103700.0],["2018-02-14",36.0,37.45,36.0,37.1,183800.0],["2018-02-15",37.4,38.0,36.85,37.85,141800.0],["2018-02-16",37.9,37.9,36.55,37.05,112800.0],["2018-02-20",36.95,37.2,36.0,36.4,103200.0],["2018-02-21",36.7,38.0,36.7,37.05,88200.0],["2018-02-22",37.1,37.45,36.65,37.0,146200.0],["2018-02-23",37.15,37.75,37.0,37.7,109200.0],["2018-02-26",38.0,38.65,37.75,38.25,98900.0],["2018-02-27",38.35,38.48,37.85,38.0,101100.0],["2018-02-28",38.15,38.25,37.6,37.6,152500.0],["2018-03-01",37.55,38.1,36.45,36.8,91300.0],["2018-03-02",36.55,37.55,36.35,37.45,70900.0],["2018-03-05",37.25,37.8,37.25,37.45,58000.0],["2018-03-06",37.5,39.8,37.5,39.35,140500.0],["2018-03-07",38.65,39.95,38.55,39.45,134200.0],["2018-03-08",39.6,39.9,37.9,38.15,113900.0],["2018-03-09",38.25,39.05,37.7,38.7,114600.0],["2018-03-12",38.8,39.2,37.95,38.35,144000.0],["2018-03-13",38.45,38.7,38.3,38.5,78400.0],["2018-03-14",38.65,38.65,37.65,38.15,108000.0],["2018-03-15",38.1,38.4,37.0,37.4,78900.0],["2018-03-16",37.3,38.24,36.9,37.9,226100.0],["2018-03-19",37.8,37.8,36.98,37.45,76800.0],["2018-03-20",37.45,37.55,36.8,37.2,55900.0],["2018-03-21",37.3,38.2,37.15,37.6,53900.0],["2018-03-22",37.3,38.15,36.98,37.2,72500.0],["2018-03-23",37.25,37.55,36.95,37.0,84400.0],["2018-03-26",37.55,38.85,37.55,38.6,119300.0],["2018-03-27",38.65,38.65,37.2,37.8,95400.0],["2018-03-28",37.8,38.5,37.55,38.3,61200.0],["2018-03-29",38.4,39.45,38.4,39.1,214600.0],["2018-04-02",39.0,39.2,36.85,37.25,116600.0],["2018-04-03",37.25,37.65,36.7,37.3,138400.0],["2018-04-04",36.5,36.95,35.85,36.05,264200.0],["2018-04-05",36.2,37.2,35.9,37.15,133600.0],["2018-04-06",36.75,37.45,36.75,37.2,57200.0],["2018-04-09",37.4,37.7,36.9,37.25,72500.0],["2018-04-10",37.6,38.2,37.4,38.0,78600.0],["2018-04-11",37.75,38.15,37.4,37.8,71500.0],["2018-04-12",37.9,37.9,37.3,37.6,132400.0],["2018-04-13",37.7,38.1,37.45,37.75,87400.0],["2018-04-16",37.95,39.0,37.6,38.5,94800.0],["2018-04-17",38.65,39.65,38.5,39.25,163000.0],["2018-04-18",39.45,40.75,39.2,40.35,192600.0],["2018-04-19",39.95,40.85,39.65,40.45,252600.0],["2018-04-20",26.9,27.9,24.23,26.85,1889300.0],["2018-04-23",26.95,27.5,23.8,24.45,1048800.0],["2018-04-24",24.4,25.2,24.05,24.1,384000.0],["2018-04-25",24.2,24.45,23.35,24.15,377900.0],["2018-04-26",24.3,24.6,23.35,24.3,280600.0],["2018-04-27",24.3,24.6,23.7,23.95,160000.0],["2018-04-30",23.95,24.45,23.35,23.65,239400.0],["2018-05-01",23.65,24.0,22.51,23.25,193800.0],["2018-05-02",23.3,23.5,22.8,23.0,206300.0],["2018-05-03",24.1,24.95,23.4,24.45,295400.0],["2018-05-04",24.3,25.15,24.3,25.0,137500.0],["2018-05-07",25.0,26.3,25.0,25.6,225400.0],["2018-05-08",25.25,25.85,24.95,25.45,168700.0],["2018-05-09",25.5,25.75,25.2,25.3,167700.0],["2018-05-10",25.35,25.7,25.0,25.3,210300.0],["2018-05-11",25.2,25.5,24.75,25.05,142600.0],["2018-05-14",25.15,25.6,25.05,25.5,163400.0],["2018-05-15",25.5,25.9,25.1,25.5,105000.0],["2018-05-16",25.6,27.0,25.6,26.85,267500.0],["2018-05-17",26.75,27.15,26.4,26.55,159600.0],["2018-05-18",26.65,26.7,25.65,25.9,183000.0],["2018-05-21",26.05,26.5,25.9,26.25,78600.0],["2018-05-22",26.4,27.55,26.35,26.5,182700.0],["2018-05-23",26.45,26.45,25.1,25.3,168100.0],["2018-05-24",25.2,25.45,24.45,24.9,203300.0],["2018-05-25",24.8,24.95,24.08,24.4,192000.0],["2018-05-29",24.15,24.55,24.05,24.35,116000.0],["2018-05-30",24.55,24.9,24.4,24.5,104100.0],["2018-05-31",24.55,24.65,23.8,24.05,141800.0],["2018-06-01",24.25,24.4,23.8,24.0,121000.0],["2018-06-04",24.05,24.28,23.75,24.2,93100.0],["2018-06-05",24.25,25.05,24.25,24.9,155100.0],["2018-06-06",24.85,24.85,23.65,23.8,193200.0],["2018-06-07",23.7,24.0,23.35,23.5,193400.0],["2018-06-08",23.5,24.2,23.3,23.65,241900.0],["2018-06-11",23.75,25.05,23.75,24.9,120700.0],["2018-06-12",24.85,25.4,24.65,24.7,177200.0],["2018-06-13",24.8,24.8,23.83,23.95,91500.0],["2018-06-14",24.0,24.2,23.68,24.05,171900.0],["2018-06-15",24.0,24.08,23.5,23.75,159600.0],["2018-06-18",23.6,23.75,23.3,23.6,167000.0],["2018-06-19",23.4,23.78,23.15,23.6,373600.0],["2018-06-20",23.75,24.18,23.45,24.05,132000.0],["2018-06-21",24.0,24.25,23.25,23.3,197900.0],["2018-06-22",23.5,23.83,23.25,23.6,437000.0],["2018-06-25",23.65,23.7,22.7,23.55,232800.0],["2018-06-26",23.65,23.7,23.25,23.4,160800.0],["2018-06-27",23.35,23.4,23.0,23.15,134600.0],["2018-06-28",23.15,23.25,22.48,23.1,226800.0],["2018-06-29",23.15,23.2,22.85,23.1,155500.0],["2018-07-02",23.0,23.4,22.55,23.35,149700.0],["2018-07-03",23.45,24.33,23.15,23.8,185400.0],["2018-07-05",24.0,24.65,23.45,24.5,166600.0],["2018-07-06",24.55,24.6,24.13,24.5,64000.0],["2018-07-09",24.55,25.5,24.5,24.85,199700.0],["2018-07-10",24.85,25.05,24.05,24.15,67700.0],["2018-07-11",24.05,24.65,23.9,24.0,111600.0],["2018-07-12",24.15,24.15,23.4,23.5,99400.0],["2018-07-13",23.45,23.7,23.25,23.35,81200.0],["2018-07-16",23.5,23.75,23.3,23.55,150900.0],["2018-07-17",23.5,23.97,23.35,23.6,111800.0],["2018-07-18",23.55,23.8,23.25,23.7,130100.0],["2018-07-19",23.7,24.05,23.05,23.75,366800.0],["2018-07-20",23.8,24.3,23.4,23.6,171100.0],["2018-07-23",23.55,23.65,23.15,23.15,97800.0],["2018-07-24",23.2,23.2,22.7,22.8,178700.0],["2018-07-25",22.6,22.6,21.71,21.9,224800.0],["2018-07-26",22.0,22.4,21.55,22.35,192000.0],["2018-07-27",22.4,22.4,21.79,21.9,124900.0],["2018-07-30",21.95,23.2,21.65,23.0,255000.0],["2018-07-31",23.15,23.3,22.25,22.6,192900.0],["2018-08-01",22.6,22.8,21.85,22.45,207400.0],["2018-08-02",23.3,25.9,22.65,25.3,470300.0],["2018-08-03",25.25,26.45,25.15,26.2,362200.0],["2018-08-06",26.05,26.32,25.65,25.95,132400.0],["2018-08-07",25.95,26.9,25.8,26.3,300600.0],["2018-08-08",26.15,26.5,25.7,26.4,198500.0],["2018-08-09",26.45,26.45,25.05,25.1,171300.0],["2018-08-10",25.05,25.1,24.2,24.7,116200.0],["2018-08-13",24.7,25.1,24.5,25.1,126800.0],["2018-08-14",25.2,25.95,25.2,25.4,99400.0],["2018-08-15",25.25,25.8,25.0,25.75,152900.0],["2018-08-16",25.85,27.2,25.83,27.0,358500.0],["2018-08-17",26.85,28.2,26.85,28.0,202500.0],["2018-08-20",28.2,28.7,28.15,28.65,210500.0],["2018-08-21",28.9,29.35,28.35,29.35,213400.0],["2018-08-22",29.7,32.15,29.6,31.85,414600.0],["2018-08-23",31.9,31.99,30.0,30.9,312900.0],["2018-08-24",29.65,29.9,27.8,28.75,284800.0],["2018-08-27",28.75,29.4,28.68,28.85,93500.0],["2018-08-28",29.0,29.55,28.7,28.95,130500.0],["2018-08-29",28.95,28.95,28.41,28.65,102000.0],["2018-08-30",28.45,29.45,28.45,28.9,135400.0],["2018-08-31",28.7,29.05,28.55,29.05,152700.0],["2018-09-04",29.0,29.3,28.35,28.75,140200.0],["2018-09-05",28.65,29.45,28.35,29.35,120400.0],["2018-09-06",29.25,29.5,28.6,28.7,126400.0],["2018-09-07",28.65,28.7,28.2,28.55,92000.0],["2018-09-10",28.65,29.7,28.6,29.2,160400.0],["2018-09-11",29.15,29.2,28.65,28.85,62600.0],["2018-09-12",28.8,30.45,28.65,30.05,167100.0],["2018-09-13",30.15,30.6,30.05,30.4,67100.0],["2018-09-14",30.45,31.6,30.2,31.4,143400.0],["2018-09-17",31.5,31.55,30.6,31.0,112700.0],["2018-09-18",31.0,31.8,30.9,31.6,67500.0],["2018-09-19",31.5,33.55,31.45,32.0,185100.0],["2018-09-20",31.9,32.25,31.15,32.25,123400.0],["2018-09-21",32.4,33.15,31.6,31.75,228900.0],["2018-09-24",31.7,31.7,30.65,30.85,100200.0],["2018-09-25",30.85,30.85,30.0,30.35,179700.0],["2018-09-26",30.35,30.65,30.0,30.15,88000.0],["2018-09-27",30.3,30.6,29.65,29.7,91600.0],["2018-09-28",29.55,29.9,29.25,29.7,146900.0],["2018-10-01",29.83,30.22,28.93,29.08,76700.0],["2018-10-02",29.01,29.77,28.98,29.3,161600.0],["2018-10-03",29.46,29.92,29.27,29.82,130700.0],["2018-10-04",29.73,29.99,29.21,29.3,110800.0],["2018-10-05",29.37,29.37,28.35,28.72,117300.0],["2018-10-08",28.62,28.8,28.31,28.77,66700.0],["2018-10-09",28.69,29.36,28.3,28.32,133600.0],["2018-10-10",28.35,29.11,27.45,27.54,177600.0],["2018-10-11",27.43,28.13,26.32,26.43,163300.0],["2018-10-12",26.85,26.97,25.81,26.14,149000.0],["2018-10-15",26.08,26.73,25.64,26.48,109600.0],["2018-10-16",26.68,27.33,26.08,27.17,100600.0],["2018-10-17",27.14,27.51,26.56,27.17,83500.0],["2018-10-18",26.93,27.55,26.8,27.0,105600.0],["2018-10-19",26.99,27.68,26.99,27.47,73100.0],["2018-10-22",27.24,27.58,27.1,27.27,182200.0],["2018-10-23",26.86,27.6,25.5,25.59,228600.0],["2018-10-24",25.59,25.8,24.16,24.24,158200.0],["2018-10-25",24.35,24.61,24.08,24.31,162000.0],["2018-10-26",24.06,24.06,23.18,23.67,197000.0],["2018-10-29",23.93,24.48,22.98,23.28,127900.0],["2018-10-30",23.4,24.18,23.18,24.14,113700.0],["2018-10-31",24.37,24.38,23.91,24.14,95300.0],["2018-11-01",24.22,25.87,24.22,25.38,178500.0],["2018-11-02",25.53,26.37,25.39,26.35,228900.0],["2018-11-05",26.48,26.48,25.43,25.69,133700.0],["2018-11-06",25.61,26.15,25.06,26.0,78500.0],["2018-11-07",26.1,27.61,25.72,27.45,143400.0],["2018-11-08",27.3,27.3,26.02,26.32,74300.0],["2018-11-09",27.16,27.91,24.75,25.64,315700.0],["2018-11-12",25.53,26.11,24.49,25.63,167900.0],["2018-11-13",25.9,26.53,25.59,25.73,140100.0],["2018-11-14",26.06,26.25,25.45,25.86,111000.0],["2018-11-15",25.7,26.76,25.61,26.5,106300.0],["2018-11-16",26.36,27.12,26.36,27.1,113500.0],["2018-11-19",27.12,28.29,27.1,28.22,175500.0],["2018-11-20",27.92,28.5,27.14,28.16,128100.0],["2018-11-21",28.25,28.79,28.03,28.25,76400.0],["2018-11-23",28.16,28.4,27.88,27.96,38300.0],["2018-11-26",28.24,31.17,27.95,30.17,323700.0],["2018-11-27",29.94,30.47,29.67,30.39,100400.0],["2018-11-28",30.47,30.47,29.39,30.45,88500.0],["2018-11-29",30.31,31.0,30.12,30.73,105300.0],["2018-11-30",30.61,30.99,30.28,30.81,150200.0],["2018-12-03",30.84,31.41,29.76,30.64,100900.0],["2018-12-04",30.56,30.71,28.88,28.96,145800.0],["2018-12-06",28.25,28.68,27.72,28.28,119700.0],["2018-12-07",28.44,28.57,27.17,27.21,85500.0],["2018-12-10",27.15,28.01,26.67,27.91,205900.0],["2018-12-11",28.39,28.62,27.28,27.33,66000.0],["2018-12-12",27.84,28.44,27.64,28.0,76100.0],["2018-12-13",28.22,28.22,27.35,27.5,120300.0],["2018-12-14",27.31,28.22,27.31,27.71,65900.0],["2018-12-17",27.57,28.09,26.66,26.88,153400.0],["2018-12-18",27.15,27.95,26.96,27.01,99900.0],["2018-12-19",27.01,27.73,26.5,26.66,101300.0],["2018-12-20",26.8,27.18,25.35,25.48,148700.0],["2018-12-21",25.54,25.86,24.19,24.24,380900.0],["2018-12-24",24.17,24.17,22.91,22.97,79000.0],["2018-12-26",23.07,23.98,21.98,23.9,179400.0],["2018-12-27",23.58,24.68,23.46,24.65,123500.0],["2018-12-28",24.7,25.3,24.19,24.58,106600.0],["2018-12-31",24.68,24.75,23.7,24.37,64000.0],["2019-01-02",23.97,25.67,23.82,25.49,120800.0],["2019-01-03",25.42,25.97,24.71,25.38,110300.0],["2019-01-04",25.95,27.36,25.85,27.06,141400.0],["2019-01-07",27.07,28.21,26.78,27.69,83000.0],["2019-01-08",28.17,28.21,27.41,28.2,72300.0],["2019-01-09",28.26,29.78,28.21,29.71,132900.0],["2019-01-10",29.5,31.53,29.13,30.75,339900.0],["2019-01-11",30.62,30.88,29.91,30.1,288900.0],["2019-01-14",29.99,30.29,29.75,29.79,116500.0],["2019-01-15",29.75,30.08,29.57,29.88,56400.0],["2019-01-16",29.88,30.39,29.62,29.89,228600.0],["2019-01-17",29.66,30.55,29.66,30.0,158800.0],["2019-01-18",30.17,30.97,29.94,30.82,334400.0],["2019-01-22",30.75,31.88,30.16,30.8,149800.0],["2019-01-23",31.0,31.13,30.34,30.83,85700.0],["2019-01-24",30.62,32.63,30.62,32.59,169300.0],["2019-01-25",32.94,34.56,32.94,33.5,140100.0],["2019-01-28",33.15,34.12,33.15,33.49,72400.0],["2019-01-29",33.52,33.78,33.02,33.65,92500.0],["2019-01-30",33.89,33.9,33.02,33.7,115400.0],["2019-01-31",33.66,33.79,33.1,33.72,81600.0],["2019-02-01",33.71,34.14,33.58,33.98,166000.0],["2019-02-04",33.95,33.95,32.82,33.07,115700.0],["2019-02-05",33.14,33.27,32.71,32.97,143400.0],["2019-02-06",32.81,33.39,32.81,33.09,75100.0],["2019-02-07",32.88,33.25,32.34,32.99,58400.0],["2019-02-08",32.83,33.04,32.34,33.01,51100.0],["2019-02-11",33.02,33.36,32.96,33.31,89000.0],["2019-02-12",33.55,34.13,32.97,33.99,57300.0],["2019-02-13",34.13,35.15,34.13,34.34,187400.0],["2019-02-14",34.2,34.42,33.43,33.44,94500.0],["2019-02-15",33.9,34.38,33.63,33.75,97600.0],["2019-02-19",33.68,34.5,33.68,34.1,341300.0],["2019-02-20",34.1,35.27,33.95,34.96,393700.0],["2019-02-21",34.92,34.92,33.58,33.95,96800.0],["2019-02-22",34.08,34.46,33.61,33.88,79900.0],["2019-02-25",34.11,34.36,33.1,33.1,98400.0],["2019-02-26",33.08,33.34,31.23,31.25,153000.0],["2019-02-27",31.25,31.55,30.21,30.3,168500.0],["2019-02-28",30.38,30.47,28.58,28.6,196000.0],["2019-03-01",28.9,29.16,27.76,28.06,202500.0],["2019-03-04",28.1,28.59,27.48,27.97,88000.0],["2019-03-05",28.03,28.03,27.21,27.8,178100.0],["2019-03-06",27.74,27.96,27.04,27.29,129400.0],["2019-03-07",27.3,27.46,26.69,27.11,112600.0],["2019-03-08",26.9,27.07,26.45,26.59,113000.0],["2019-03-11",26.59,27.0,26.41,26.74,110200.0],["2019-03-12",26.81,26.88,26.24,26.62,164600.0],["2019-03-13",25.5,25.73,22.13,22.46,1032100.0],["2019-03-14",22.2,22.81,21.12,22.57,528700.0],["2019-03-15",22.67,23.19,22.03,22.2,352800.0],["2019-03-18",22.19,22.36,21.56,22.26,350200.0],["2019-03-19",22.28,22.8,21.8,21.85,155500.0],["2019-03-20",21.7,21.89,20.91,21.3,244500.0],["2019-03-21",21.19,22.01,21.11,21.14,192700.0],["2019-03-22",21.0,21.72,20.07,20.22,301100.0],["2019-03-25",20.32,20.6,18.95,19.35,479700.0],["2019-03-26",19.5,20.02,19.49,19.69,294900.0],["2019-03-27",19.7,19.84,18.98,19.5,271500.0],["2019-03-28",19.57,19.7,19.25,19.5,214900.0],["2019-03-29",19.53,19.74,19.16,19.48,305200.0],["2019-04-01",19.59,20.6,19.57,20.42,218800.0],["2019-04-02",20.39,20.93,20.01,20.82,251900.0],["2019-04-03",21.02,21.12,20.51,20.61,170900.0],["2019-04-04",20.65,21.34,20.51,20.92,140400.0],["2019-04-05",20.7,21.12,20.59,20.73,113400.0],["2019-04-08",20.59,20.88,20.2,20.27,104500.0],["2019-04-09",20.18,20.24,19.64,19.75,99500.0],["2019-04-10",19.8,20.03,19.55,19.78,122700.0],["2019-04-11",19.78,20.09,19.58,19.94,208800.0],["2019-04-12",19.93,20.28,19.34,19.45,74500.0],["2019-04-15",19.4,19.66,19.27,19.5,141300.0],["2019-04-16",19.38,19.79,19.11,19.59,176200.0],["2019-04-17",19.6,19.77,19.28,19.51,98300.0],["2019-04-18",19.5,19.59,19.22,19.55,105600.0],["2019-04-22",19.45,19.67,19.24,19.46,96100.0],["2019-04-23",19.42,19.92,19.23,19.91,248200.0],["2019-04-24",19.91,20.57,19.91,20.15,164400.0],["2019-04-25",20.06,20.47,19.8,19.98,101500.0],["2019-04-26",19.99,20.31,19.88,20.23,143800.0],["2019-04-29",20.25,20.6,20.15,20.29,272400.0],["2019-04-30",20.29,20.59,19.95,20.17,143500.0],["2019-05-01",20.17,20.73,19.79,19.96,242600.0],["2019-05-02",19.15,19.56,17.19,18.01,970100.0],["2019-05-03",17.96,18.15,17.75,18.04,476300.0],["2019-05-06",18.11,19.53,18.11,19.42,240500.0],["2019-05-07",19.22,19.26,18.29,18.45,157100.0],["2019-05-08",18.45,18.84,18.25,18.27,147200.0],["2019-05-09",18.27,18.35,17.7,18.19,157900.0],["2019-05-10",18.24,18.24,17.79,18.09,184900.0],["2019-05-13",17.69,17.89,17.24,17.53,214400.0],["2019-05-14",17.58,18.13,17.58,17.93,115800.0],["2019-05-15",17.67,18.13,17.65,17.81,93500.0],["2019-05-16",17.81,18.05,17.71,17.89,127100.0],["2019-05-17",17.64,17.84,17.54,17.62,317800.0],["2019-05-20",17.5,17.85,17.24,17.65,146400.0],["2019-05-21",17.67,18.14,17.57,17.96,132600.0],["2019-05-22",17.81,18.09,17.58,17.85,220300.0],["2019-05-23",17.54,17.81,17.52,17.8,202100.0],["2019-05-24",17.96,18.04,17.57,17.95,162500.0],["2019-05-28",17.93,18.07,17.71,17.73,175400.0],["2019-05-29",17.5,17.66,16.54,17.04,245800.0],["2019-05-30",17.05,17.4,16.64,16.85,118500.0],["2019-05-31",16.58,16.8,16.05,16.11,167000.0],["2019-06-03",16.13,16.48,16.08,16.32,174200.0],["2019-06-04",16.59,18.25,16.4,18.06,205000.0],["2019-06-05",18.01,18.11,17.58,17.97,121000.0],["2019-06-06",18.03,18.07,17.63,18.0,122800.0],["2019-06-07",18.1,18.45,17.85,18.12,240700.0],["2019-06-10",18.24,18.78,18.22,18.5,143500.0],["2019-06-11",18.66,18.82,18.33,18.53,97900.0],["2019-06-12",18.5,19.31,18.45,19.29,201300.0],["2019-06-13",19.4,19.6,19.12,19.3,107600.0],["2019-06-14",19.36,19.49,18.68,18.69,93600.0],["2019-06-17",18.7,18.94,18.45,18.78,85200.0],["2019-06-18",18.99,19.4,18.76,19.19,75300.0],["2019-06-19",19.23,19.3,18.88,19.17,151600.0],["2019-06-20",19.46,19.46,18.57,18.64,206900.0],["2019-06-21",18.52,18.64,17.67,17.8,470800.0],["2019-06-24",17.8,17.8,17.1,17.14,244400.0],["2019-06-25",17.19,17.58,17.14,17.19,317700.0],["2019-06-26",17.19,17.59,17.0,17.34,155600.0],["2019-06-27",17.35,17.65,17.27,17.65,174300.0],["2019-06-28",17.66,18.55,17.61,18.49,199000.0],["2019-07-01",18.63,19.12,18.61,18.95,122300.0],["2019-07-02",18.95,19.19,18.84,19.0,115100.0],["2019-07-03",19.11,19.52,18.95,19.5,46300.0],["2019-07-05",19.34,20.03,19.3,19.78,135000.0],["2019-07-08",19.62,19.81,19.49,19.61,82800.0],["2019-07-09",19.35,19.96,18.49,18.62,89200.0],["2019-07-10",18.74,18.8,17.77,18.39,141600.0],["2019-07-11",18.36,18.49,17.8,18.13,108500.0],["2019-07-12",18.15,18.83,18.15,18.45,99600.0],["2019-07-15",18.38,18.38,17.72,18.29,64600.0],["2019-07-16",18.28,18.77,18.16,18.17,70000.0],["2019-07-17",18.14,18.14,17.6,17.66,86700.0],["2019-07-18",17.68,17.93,17.42,17.84,167900.0],["2019-07-19",17.83,18.39,17.81,18.21,95700.0],["2019-07-22",18.26,18.5,17.7,17.76,75300.0],["2019-07-23",17.89,18.2,17.74,17.92,101900.0],["2019-07-24",17.86,18.77,17.86,18.75,74500.0],["2019-07-25",18.73,19.0,18.49,18.74,81200.0],["2019-07-26",18.92,18.98,18.56,18.91,76600.0],["2019-07-29",18.9,19.04,18.67,18.76,234400.0],["2019-07-30",18.62,19.73,18.38,19.66,479600.0],["2019-07-31",19.36,20.43,19.36,19.63,194500.0],["2019-08-01",17.39,17.85,15.25,16.93,1022800.0],["2019-08-02",16.59,20.64,16.59,19.84,682500.0],["2019-08-05",19.33,20.87,18.95,19.61,276100.0],["2019-08-06",19.66,19.87,18.4,18.77,201100.0],["2019-08-07",18.42,18.8,18.25,18.39,118500.0],["2019-08-08",18.49,18.7,17.78,17.81,112000.0],["2019-08-09",17.77,17.89,17.3,17.56,97600.0],["2019-08-12",17.39,17.75,17.24,17.6,68000.0],["2019-08-13",17.6,18.16,17.39,17.65,137900.0],["2019-08-14",17.24,17.5,16.94,16.94,107900.0],["2019-08-15",16.95,16.95,16.22,16.43,159500.0],["2019-08-16",16.6,16.75,16.31,16.6,112900.0],["2019-08-19",16.88,17.09,16.22,16.69,176900.0],["2019-08-20",16.64,16.84,16.24,16.45,94500.0],["2019-08-21",16.66,16.66,16.18,16.3,69400.0],["2019-08-22",16.32,16.52,16.03,16.25,153900.0],["2019-08-23",16.13,16.13,15.55,15.65,144800.0],["2019-08-26",15.85,16.17,15.67,16.13,170400.0],["2019-08-27",16.28,16.28,15.58,15.62,152400.0],["2019-08-28",15.52,16.2,15.52,15.81,129500.0],["2019-08-29",16.03,16.43,16.03,16.26,244900.0],["2019-08-30",16.36,16.63,15.85,16.02,109000.0],["2019-09-03",15.87,15.89,14.91,14.91,188900.0],["2019-09-04",15.13,15.14,14.24,14.24,175600.0],["2019-09-05",14.51,14.9,14.25,14.54,420400.0],["2019-09-06",14.49,14.84,14.16,14.37,173300.0],["2019-09-09",14.42,14.49,13.87,14.15,243100.0],["2019-09-10",14.14,15.34,14.14,14.8,586600.0],["2019-09-11",14.88,16.28,14.55,16.27,543300.0],["2019-09-12",16.18,17.48,15.76,17.44,334400.0],["2019-09-13",17.48,18.0,17.16,17.7,201100.0],["2019-09-16",17.48,17.94,17.39,17.74,180700.0],["2019-09-17",17.63,18.15,17.19,17.88,183400.0],["2019-09-18",17.74,18.54,17.6,18.47,254900.0],["2019-09-19",18.5,19.3,18.3,18.49,267500.0],["2019-09-20",18.53,19.14,18.53,19.0,356900.0],["2019-09-23",18.79,19.62,18.74,19.45,234200.0],["2019-09-24",19.45,19.68,19.19,19.21,278100.0],["2019-09-25",19.2,20.2,19.2,20.07,225800.0],["2019-09-26",19.87,20.81,19.79,20.49,169800.0],["2019-09-27",20.61,21.41,20.46,21.08,238600.0],["2019-09-30",21.17,21.58,20.93,21.12,144800.0],["2019-10-01",21.23,21.52,20.51,20.67,153200.0],["2019-10-02",20.44,20.88,19.93,20.53,232600.0],["2019-10-03",20.52,20.57,19.76,20.0,150000.0],["2019-10-04",20.0,20.0,18.68,19.04,185300.0],["2019-10-07",19.03,19.3,18.14,18.2,207100.0],["2019-10-08",17.95,18.11,17.02,17.35,166200.0],["2019-10-09",17.57,17.57,16.23,16.23,177600.0],["2019-10-10",16.32,16.81,15.82,16.18,109200.0],["2019-10-11",16.5,17.26,16.27,16.42,118500.0],["2019-10-14",16.38,16.42,15.82,16.24,187600.0],["2019-10-15",16.26,16.53,15.92,16.04,181100.0],["2019-10-16",16.04,16.88,16.04,16.81,183800.0],["2019-10-17",16.84,17.86,16.84,17.74,207400.0],["2019-10-18",17.56,18.08,17.56,17.9,161200.0],["2019-10-21",18.14,18.63,17.92,18.3,205700.0],["2019-10-22",18.31,19.24,18.1,18.54,188300.0],["2019-10-23",18.42,18.96,18.42,18.7,122000.0],["2019-10-24",18.63,19.03,18.27,18.5,215300.0],["2019-10-25",18.23,19.67,17.02,19.12,373800.0],["2019-10-28",19.27,19.51,18.83,18.87,185400.0],["2019-10-29",18.62,18.9,18.4,18.63,219800.0],["2019-10-30",18.44,18.82,18.32,18.54,191500.0],["2019-10-31",18.56,18.58,18.1,18.54,181800.0],["2019-11-01",18.61,18.87,18.13,18.51,208000.0],["2019-11-04",18.87,19.52,18.72,18.98,197900.0],["2019-11-05",19.06,20.08,19.06,20.02,233300.0],["2019-11-06",20.02,20.97,19.59,20.43,206400.0],["2019-11-07",20.61,21.09,20.43,20.63,166900.0],["2019-11-08",20.65,21.65,20.54,21.4,169600.0],["2019-11-11",21.25,21.81,20.74,21.8,112400.0],["2019-11-12",21.8,22.55,21.76,22.18,207700.0],["2019-11-13",22.0,22.17,21.57,21.92,120600.0],["2019-11-14",21.87,22.0,21.36,21.74,164700.0],["2019-11-15",21.97,21.97,21.13,21.57,147800.0],["2019-11-18",21.69,21.69,20.73,20.77,143100.0],["2019-11-19",20.8,21.03,20.0,20.02,151400.0],["2019-11-20",19.93,20.12,19.37,19.75,229100.0],["2019-11-21",19.79,19.84,19.15,19.27,110000.0],["2019-11-22",19.35,20.05,19.15,19.85,135700.0],["2019-11-25",19.94,21.13,19.68,21.12,138300.0],["2019-11-26",21.15,21.85,20.92,21.57,160700.0],["2019-11-27",21.6,22.13,21.52,22.01,105400.0],["2019-11-29",21.98,22.23,21.68,21.89,32700.0],["2019-12-02",21.95,22.38,21.5,21.54,166100.0],["2019-12-03",21.28,21.91,21.28,21.85,125200.0],["2019-12-04",22.11,22.94,21.94,22.71,215400.0],["2019-12-05",22.82,23.16,22.3,22.53,103600.0],["2019-12-06",22.93,23.24,22.74,22.95,158500.0],["2019-12-09",22.85,23.19,22.51,22.62,92400.0],["2019-12-10",22.62,22.62,21.62,21.82,104400.0],["2019-12-11",21.89,22.04,21.37,21.39,81300.0],["2019-12-12",21.37,21.87,21.33,21.36,172800.0],["2019-12-13",21.34,21.45,20.67,21.06,132400.0],["2019-12-16",21.1,21.23,20.55,20.94,141300.0],["2019-12-17",20.81,21.5,20.71,21.08,100400.0],["2019-12-18",21.25,21.46,20.86,21.41,51800.0],["2019-12-19",21.41,21.51,21.14,21.39,78900.0],["2019-12-20",21.47,21.7,20.89,21.0,364600.0],["2019-12-23",21.09,21.21,20.53,21.16,121500.0],["2019-12-24",21.21,21.69,21.01,21.67,45900.0],["2019-12-26",21.69,21.78,21.13,21.16,68200.0],["2019-12-27",21.16,21.49,20.94,21.36,79100.0],["2019-12-30",21.34,21.71,21.15,21.18,86900.0],["2019-12-31",21.11,21.74,21.11,21.36,117200.0],["2020-01-02",21.54,21.54,20.61,21.0,115300.0],["2020-01-03",20.68,20.98,20.58,20.76,103700.0],["2020-01-06",20.55,20.94,20.27,20.34,136700.0],["2020-01-07",20.23,20.35,19.31,19.49,139500.0],["2020-01-08",19.5,19.98,19.14,19.31,88300.0],["2020-01-09",19.49,19.5,18.92,18.93,131900.0],["2020-01-10",18.95,18.99,18.46,18.75,99500.0],["2020-01-13",18.77,19.48,18.54,19.4,107700.0],["2020-01-14",19.9,21.14,19.7,20.0,185000.0],["2020-01-15",20.02,21.24,19.54,21.15,154600.0],["2020-01-16",21.25,22.15,21.25,22.15,119000.0],["2020-01-17",22.2,22.71,21.9,22.67,140800.0],["2020-01-21",22.42,23.29,22.29,23.03,152500.0],["2020-01-22",23.02,23.02,22.49,22.81,117000.0],["2020-01-23",22.7,23.3,22.08,23.02,138600.0],["2020-01-24",23.13,23.13,22.43,22.68,122700.0],["2020-01-27",22.14,22.93,22.0,22.67,89700.0],["2020-01-28",22.85,22.93,21.9,22.29,65700.0],["2020-01-29",25.28,28.61,24.5,28.32,636600.0],["2020-01-30",28.12,28.94,27.43,28.3,191700.0],["2020-01-31",28.2,28.44,27.56,28.2,162900.0],["2020-02-03",28.33,28.89,27.81,28.26,189800.0],["2020-02-04",28.51,28.82,27.57,28.51,190800.0],["2020-02-05",28.81,29.86,28.74,29.67,238900.0],["2020-02-06",29.45,29.83,27.5,27.95,244800.0],["2020-02-07",27.79,28.41,27.47,28.05,138800.0],["2020-02-10",28.01,28.7,27.75,28.49,163400.0],["2020-02-11",28.68,29.5,27.96,28.04,149800.0],["2020-02-12",28.3,28.64,27.0,27.06,111400.0],["2020-02-13",26.88,27.32,26.67,27.09,96400.0],["2020-02-14",27.14,27.22,26.48,27.18,91600.0],["2020-02-18",27.19,27.3,26.57,27.09,89400.0],["2020-02-19",27.09,27.86,26.9,27.81,109500.0],["2020-02-20",27.73,29.34,27.73,28.74,137500.0],["2020-02-21",28.74,29.4,28.42,29.11,94200.0],["2020-02-24",28.23,28.54,27.67,28.43,119800.0],["2020-02-25",28.56,28.56,25.9,26.25,278400.0],["2020-02-26",26.51,27.14,26.12,27.0,186200.0],["2020-02-27",29.5,31.49,28.77,28.92,727300.0],["2020-02-28",28.22,29.25,25.87,27.27,385300.0],["2020-03-02",27.34,29.51,27.28,29.18,205300.0],["2020-03-03",29.16,30.23,28.03,28.67,197500.0],["2020-03-04",29.41,29.69,27.97,29.05,147800.0],["2020-03-05",28.13,28.57,26.99,27.47,172900.0],["2020-03-06",26.47,27.38,25.56,26.39,198500.0],["2020-03-09",25.39,25.39,23.58,24.0,210800.0],["2020-03-10",24.99,25.02,22.82,24.84,190600.0],["2020-03-11",23.96,23.96,21.83,22.57,197900.0],["2020-03-12",20.99,20.99,17.34,17.91,308000.0],["2020-03-13",19.17,19.46,17.22,18.86,444800.0],["2020-03-16",15.5,19.3,15.17,19.0,269400.0],["2020-03-17",19.12,21.2,18.39,20.31,326100.0],["2020-03-18",19.32,19.78,13.5,13.5,378800.0],["2020-03-19",13.92,18.08,11.88,16.93,524300.0],["2020-03-20",17.37,20.71,16.28,20.01,422300.0],["2020-03-23",20.41,24.87,18.56,24.6,497100.0],["2020-03-24",25.6,26.47,23.98,24.83,397300.0],["2020-03-25",25.04,25.2,21.05,21.26,292600.0],["2020-03-26",21.26,22.77,19.96,21.02,261700.0],["2020-03-27",20.28,22.13,19.46,21.4,158800.0],["2020-03-30",21.63,21.63,20.31,20.96,214200.0],["2020-03-31",20.85,22.29,20.66,21.81,192900.0],["2020-04-01",20.75,21.36,17.5,17.75,273100.0],["2020-04-02",17.54,18.85,16.93,17.28,248300.0],["2020-04-03",17.22,17.31,15.87,16.47,219300.0],["2020-04-06",17.16,17.81,16.72,17.13,237500.0],["2020-04-07",17.73,18.85,17.19,18.0,169800.0],["2020-04-08",18.44,20.59,18.11,20.1,171900.0],["2020-04-09",20.64,21.82,20.5,21.01,149600.0],["2020-04-13",20.97,21.18,19.71,20.75,138200.0],["2020-04-14",21.58,21.6,19.86,20.58,198000.0],["2020-04-15",19.77,20.57,19.0,20.2,125500.0],["2020-04-16",19.88,19.95,18.02,19.01,239500.0],["2020-04-17",19.27,20.23,18.35,19.41,230100.0],["2020-04-20",18.84,20.03,18.6,19.83,144700.0],["2020-04-21",19.29,20.88,19.29,20.78,180000.0],["2020-04-22",21.61,22.14,20.16,20.23,188300.0],["2020-04-23",20.25,22.49,20.25,22.15,198300.0],["2020-04-24",22.67,22.87,21.35,21.65,117700.0],["2020-04-27",21.91,23.24,21.91,22.76,128200.0],["2020-04-28",23.55,24.54,23.11,24.43,153300.0],["2020-04-29",25.0,25.75,24.82,25.34,216900.0],["2020-04-30",24.72,24.88,23.81,23.94,156600.0],["2020-05-01",23.22,23.35,21.79,22.77,157000.0],["2020-05-04",23.56,24.0,22.77,23.87,208700.0],["2020-05-05",24.08,24.87,23.25,24.55,294400.0],["2020-05-06",27.01,29.63,26.5,28.92,636800.0],["2020-05-07",29.69,29.69,27.81,28.58,256700.0],["2020-05-08",28.64,29.4,28.64,29.0,214700.0],["2020-05-11",28.77,30.4,28.59,30.11,245500.0],["2020-05-12",30.0,30.0,28.15,28.23,204500.0],["2020-05-13",27.94,28.82,26.95,28.62,226700.0],["2020-05-14",27.7,29.06,26.72,28.3,146300.0],["2020-05-15",28.27,28.74,27.94,28.24,120300.0],["2020-05-18",29.57,30.17,28.78,28.96,164700.0],["2020-05-19",28.68,28.88,27.96,28.04,181000.0],["2020-05-20",28.68,29.9,28.63,29.56,178200.0],["2020-05-21",29.27,29.89,29.02,29.17,124000.0],["2020-05-22",29.16,29.54,28.57,28.78,123200.0],["2020-05-26",29.7,30.45,28.73,29.06,196600.0],["2020-05-27",29.43,29.96,28.95,29.57,119500.0],["2020-05-28",29.72,29.85,28.9,29.31,177400.0],["2020-05-29",28.98,29.95,28.68,28.97,210500.0],["2020-06-01",29.09,31.6,29.09,31.07,272800.0],["2020-06-02",31.1,33.28,31.1,32.0,269600.0],["2020-06-03",32.59,32.59,31.83,32.0,242900.0],["2020-06-04",31.85,33.01,31.85,32.59,234700.0],["2020-06-05",33.55,33.99,32.39,32.98,243800.0],["2020-06-08",35.0,38.57,34.64,38.48,304500.0],["2020-06-09",37.44,38.83,37.23,37.61,296300.0],["2020-06-10",37.52,38.18,36.29,36.43,250000.0],["2020-06-11",34.96,35.44,32.59,33.93,280700.0],["2020-06-12",35.01,35.75,33.02,34.17,182400.0],["2020-06-15",33.24,35.73,33.01,35.69,173900.0],["2020-06-16",36.86,37.37,35.59,36.04,207300.0],["2020-06-17",35.88,36.32,34.89,35.56,128200.0],["2020-06-18",35.13,36.35,34.34,34.6,176800.0],["2020-06-19",36.0,36.25,34.01,35.28,435900.0],["2020-06-22",35.21,35.53,34.4,35.46,130800.0],["2020-06-23",36.04,36.21,33.66,33.76,138000.0],["2020-06-24",33.24,34.34,33.05,33.53,181000.0],["2020-06-25",33.66,34.18,32.16,34.12,142900.0],["2020-06-26",33.72,34.24,32.48,33.88,283000.0],["2020-06-29",34.06,35.63,34.02,35.39,195800.0],["2020-06-30",35.15,36.17,34.66,36.13,117200.0],["2020-07-01",36.07,36.86,35.45,35.77,108300.0],["2020-07-02",36.32,36.67,35.7,35.9,86200.0],["2020-07-06",36.6,38.13,36.06,36.82,173500.0],["2020-07-07",36.31,36.78,35.41,35.68,107200.0],["2020-07-08",35.52,36.53,35.24,36.46,90800.0],["2020-07-09",36.3,36.56,34.81,35.08,94500.0],["2020-07-10",35.56,37.17,35.37,37.08,176500.0],["2020-07-13",37.47,37.96,36.35,36.53,154500.0],["2020-07-14",36.51,37.5,36.36,37.49,83000.0],["2020-07-15",38.3,39.32,38.06,38.15,162400.0],["2020-07-16",38.05,38.8,37.58,37.79,82400.0],["2020-07-17",37.75,38.02,37.25,37.37,96000.0],["2020-07-20",37.3,37.32,36.29,37.04,79600.0],["2020-07-21",37.51,39.6,37.08,37.59,208100.0],["2020-07-22",37.02,37.89,36.68,37.31,91900.0],["2020-07-23",37.07,37.88,37.06,37.67,98900.0],["2020-07-24",37.42,37.49,36.74,37.04,97300.0],["2020-07-27",37.07,38.91,37.04,38.84,135600.0],["2020-07-28",38.37,38.74,37.91,38.47,86700.0],["2020-07-29",38.56,39.87,38.42,39.58,120600.0],["2020-07-30",38.95,38.95,37.66,37.91,95400.0],["2020-07-31",37.91,37.91,36.07,36.92,147700.0],["2020-08-03",37.01,38.2,36.87,38.16,106500.0],["2020-08-04",37.81,38.44,36.72,38.25,157200.0],["2020-08-05",41.32,41.65,38.02,39.13,317300.0],["2020-08-06",38.99,39.22,36.37,36.4,168200.0],["2020-08-07",36.41,36.58,35.25,36.35,142000.0],["2020-08-10",36.43,40.0,36.4,38.94,225600.0],["2020-08-11",39.15,40.75,38.32,38.57,161100.0],["2020-08-12",39.0,39.13,37.25,37.63,93300.0],["2020-08-13",37.63,38.82,37.46,37.65,74900.0],["2020-08-14",37.78,38.27,36.95,38.25,130300.0],["2020-08-17",38.52,38.96,37.89,38.19,78800.0],["2020-08-18",37.75,37.91,36.13,36.22,100500.0],["2020-08-19",36.61,37.02,35.97,36.0,113200.0],["2020-08-20",35.64,36.22,34.83,35.05,220500.0],["2020-08-21",34.63,35.12,33.28,33.99,219000.0],["2020-08-24",34.08,34.67,33.82,34.67,144900.0],["2020-08-25",34.81,34.87,32.93,32.97,130500.0],["2020-08-26",33.09,34.43,32.42,34.28,193400.0],["2020-08-27",34.5,34.67,32.94,34.26,144600.0],["2020-08-28",34.44,34.89,34.06,34.58,132800.0],["2020-08-31",34.69,34.69,33.59,33.66,129000.0],["2020-09-01",33.5,35.74,33.43,35.19,156000.0],["2020-09-02",35.19,35.9,34.72,35.75,151200.0],["2020-09-03",35.5,35.61,32.61,32.78,189700.0],["2020-09-04",33.47,33.58,31.7,32.67,190800.0],["2020-09-08",32.46,32.61,31.35,31.36,90300.0],["2020-09-09",31.69,32.16,31.08,31.58,80800.0],["2020-09-10",31.59,31.83,30.53,30.84,142700.0],["2020-09-11",31.03,31.29,30.52,30.84,83200.0],["2020-09-14",30.99,32.06,30.78,31.95,131400.0],["2020-09-15",32.05,32.25,31.18,31.85,82100.0],["2020-09-16",31.94,33.57,31.85,32.7,142700.0],["2020-09-17",32.27,32.95,31.55,32.85,99600.0],["2020-09-18",33.01,36.61,32.82,36.55,490800.0],["2020-09-21",35.83,35.94,34.82,35.35,222500.0],["2020-09-22",35.36,35.36,34.4,35.07,65900.0],["2020-09-23",35.08,35.59,34.38,34.85,206100.0],["2020-09-24",34.97,35.01,34.12,34.5,99300.0],["2020-09-25",34.28,36.1,34.21,35.65,107300.0],["2020-09-28",36.13,37.1,35.73,36.58,97200.0],["2020-09-29",36.58,36.58,35.6,36.35,89700.0],["2020-09-30",36.49,38.08,36.24,37.94,231000.0],["2020-10-01",38.24,38.38,37.07,37.83,117300.0],["2020-10-02",37.19,39.08,36.73,38.05,144100.0],["2020-10-05",38.47,39.94,38.0,39.12,271600.0],["2020-10-06",39.58,40.0,38.5,39.19,144500.0],["2020-10-07",39.94,41.55,39.75,40.68,308200.0],["2020-10-08",41.14,41.34,40.55,40.95,175100.0],["2020-10-09",41.03,42.45,40.15,40.48,262400.0],["2020-10-12",40.33,41.53,40.24,41.11,132400.0],["2020-10-13",40.57,41.31,40.32,40.73,92200.0],["2020-10-14",40.72,41.37,39.19,39.65,150000.0],["2020-10-15",39.27,39.88,38.76,39.79,121200.0],["2020-10-16",39.74,41.45,39.74,40.01,244700.0],["2020-10-19",39.99,40.09,37.03,37.16,256000.0],["2020-10-20",37.59,38.81,37.4,38.49,182300.0],["2020-10-21",38.53,40.08,38.48,39.8,125500.0],["2020-10-22",39.74,39.93,38.85,39.69,90100.0],["2020-10-23",39.86,40.13,39.1,39.68,65300.0],["2020-10-26",39.07,39.93,37.29,37.85,91200.0],["2020-10-27",37.86,37.86,36.38,36.39,119700.0],["2020-10-28",35.7,36.59,35.27,36.12,152400.0],["2020-10-29",35.7,37.42,34.7,36.97,198300.0],["2020-10-30",36.97,37.53,35.94,37.15,82800.0],["2020-11-02",37.5,38.99,37.35,38.82,117400.0],["2020-11-03",39.58,40.48,38.86,39.62,286400.0],["2020-11-04",35.5,35.96,32.38,34.09,935000.0],["2020-11-05",34.48,36.97,34.17,36.01,297400.0],["2020-11-06",36.15,36.18,33.29,33.7,192300.0],["2020-11-09",35.31,35.59,31.9,31.92,230100.0],["2020-11-10",32.19,33.95,31.77,33.46,186400.0],["2020-11-11",33.78,34.71,33.0,34.69,181300.0],["2020-11-12",34.55,35.39,34.21,35.28,182900.0],["2020-11-13",35.74,36.29,34.7,35.72,157100.0],["2020-11-16",36.11,37.58,36.05,37.05,150800.0],["2020-11-17",36.68,38.6,36.3,38.43,152700.0],["2020-11-18",38.5,38.73,37.04,37.29,186000.0],["2020-11-19",37.3,38.13,36.73,37.64,171200.0],["2020-11-20",37.4,38.17,36.5,37.91,245900.0],["2020-11-23",38.22,38.37,35.11,35.42,170100.0],["2020-11-24",35.67,37.0,35.6,36.72,160000.0],["2020-11-25",36.5,36.5,35.32,35.61,97500.0],["2020-11-27",35.61,35.89,34.46,34.84,62600.0],["2020-11-30",34.84,35.19,34.32,34.91,128300.0],["2020-12-01",35.68,36.91,35.68,36.86,131400.0],["2020-12-02",36.86,37.09,34.95,35.01,166000.0],["2020-12-03",35.19,35.84,34.61,35.72,112900.0],["2020-12-04",35.78,36.75,35.51,36.57,118800.0],["2020-12-07",36.5,36.54,35.83,36.14,84800.0],["2020-12-08",35.78,36.46,35.06,36.36,85400.0],["2020-12-09",36.5,37.7,36.12,37.2,115800.0],["2020-12-10",36.97,37.57,36.07,37.5,104100.0],["2020-12-11",37.0,37.66,36.89,37.08,83800.0],["2020-12-14",37.33,38.0,36.99,37.76,232300.0],["2020-12-15",37.99,39.42,37.61,38.66,463500.0],["2020-12-16",38.79,38.84,37.36,37.76,192900.0],["2020-12-17",38.01,38.25,37.05,37.56,116800.0],["2020-12-18",37.75,37.87,35.83,35.85,318500.0],["2020-12-21",35.31,35.75,34.1,34.6,210000.0],["2020-12-22",37.11,38.35,36.41,36.81,157500.0],["2020-12-23",37.47,37.83,36.3,37.15,114700.0],["2020-12-24",37.49,37.88,37.2,37.51,57900.0],["2020-12-28",38.0,38.65,37.34,37.55,120600.0],["2020-12-29",37.57,37.77,36.57,36.88,98500.0],["2020-12-30",37.14,37.76,36.99,37.45,83900.0],["2020-12-31",37.35,38.06,36.75,37.75,94200.0],["2021-01-04",38.2,38.65,37.39,38.47,119800.0],["2021-01-05",38.27,40.48,38.27,40.13,224900.0],["2021-01-06",41.0,43.16,40.93,42.11,251700.0],["2021-01-07",42.06,42.77,40.44,40.75,116200.0],["2021-01-08",40.67,40.72,38.05,39.43,97300.0],["2021-01-11",38.9,40.03,38.67,39.87,91400.0],["2021-01-12",40.37,42.0,40.31,41.78,132000.0],["2021-01-13",41.84,41.84,40.18,40.4,64700.0],["2021-01-14",40.61,41.52,40.61,40.72,71800.0],["2021-01-15",40.12,40.59,39.27,40.19,108600.0],["2021-01-19",40.71,41.36,40.06,40.36,111600.0],["2021-01-20",40.88,41.79,40.33,40.64,82600.0],["2021-01-21",41.47,41.78,40.77,40.9,140400.0],["2021-01-22",40.35,41.47,39.56,41.36,117600.0],["2021-01-25",41.53,42.43,40.57,41.3,174600.0],["2021-01-26",41.88,42.43,40.72,40.73,71800.0],["2021-01-27",40.0,40.25,37.07,38.69,205500.0],["2021-01-28",38.96,39.06,37.67,38.16,141800.0],["2021-01-29",38.01,39.11,37.66,38.08,105600.0],["2021-02-01",38.59,39.69,38.3,39.43,124100.0],["2021-02-02",39.87,40.2,39.49,39.85,77300.0],["2021-02-03",39.85,40.23,39.56,39.9,95500.0],["2021-02-04",39.94,41.38,39.55,41.33,112700.0],["2021-02-05",41.63,42.2,40.96,41.51,125600.0],["2021-02-08",41.72,43.3,41.45,42.99,294200.0],["2021-02-09",42.96,45.81,42.76,43.6,275800.0],["2021-02-10",43.89,44.39,42.65,44.0,158500.0],["2021-02-11",44.17,44.49,42.81,43.94,100800.0],["2021-02-12",43.68,45.76,43.68,44.15,110600.0],["2021-02-16",44.7,44.7,42.42,42.99,272200.0],["2021-02-17",42.61,43.58,41.7,42.44,114600.0],["2021-02-18",41.7,42.17,40.39,40.8,193800.0],["2021-02-19",41.09,42.34,41.03,42.3,152700.0],["2021-02-22",42.04,43.98,41.84,43.46,151900.0],["2021-02-23",43.3,43.5,41.24,42.17,102800.0],["2021-02-24",42.24,43.65,42.24,43.04,71700.0],["2021-02-25",43.03,43.42,41.54,41.55,103300.0],["2021-02-26",37.44,38.5,34.6,35.01,530900.0],["2021-03-01",35.76,36.65,34.51,35.61,316600.0],["2021-03-02",35.33,36.78,35.1,36.52,208800.0],["2021-03-03",36.34,37.4,36.13,36.51,166400.0],["2021-03-04",36.14,37.15,35.83,36.33,156600.0],["2021-03-05",37.0,39.43,36.14,39.12,251400.0],["2021-03-08",39.29,40.49,39.18,39.72,161800.0],["2021-03-09",40.33,40.74,39.4,39.51,213000.0],["2021-03-10",39.72,40.6,38.17,39.19,287600.0],["2021-03-11",39.59,40.5,39.42,40.48,156200.0],["2021-03-12",40.6,41.23,39.72,40.54,106400.0],["2021-03-15",40.06,40.41,39.31,40.26,103500.0],["2021-03-16",39.88,40.19,38.02,38.94,143500.0],["2021-03-17",38.79,39.66,38.16,39.13,96100.0],["2021-03-18",39.0,39.96,38.02,38.18,98900.0],["2021-03-19",38.11,39.97,37.25,38.46,323500.0],["2021-03-22",37.92,38.03,36.82,37.99,88000.0],["2021-03-23",37.26,37.77,35.86,36.24,118800.0],["2021-03-24",36.95,38.07,36.17,36.19,118600.0],["2021-03-25",35.91,37.18,35.6,37.05,163200.0],["2021-03-26",37.62,38.6,37.43,38.14,80100.0],["2021-03-29",38.06,38.64,36.55,36.55,144500.0],["2021-03-30",36.59,37.89,36.55,37.2,78600.0],["2021-03-31",37.35,38.37,36.89,37.62,113700.0],["2021-04-01",38.86,38.86,37.46,37.6,203500.0],["2021-04-05",38.09,38.09,37.41,37.65,136700.0],["2021-04-06",37.6,38.09,36.14,36.19,102800.0],["2021-04-07",36.17,36.57,34.41,34.67,225600.0],["2021-04-08",35.16,35.68,34.04,35.1,166800.0],["2021-04-09",35.06,35.63,34.96,35.4,122600.0],["2021-04-12",35.52,35.76,34.68,34.73,128200.0],["2021-04-13",34.91,35.05,34.23,34.72,152700.0],["2021-04-14",34.88,35.9,34.59,34.75,91800.0],["2021-04-15",34.95,35.44,34.4,34.57,90000.0],["2021-04-16",34.9,36.85,34.28,36.11,354700.0],["2021-04-19",36.19,36.83,35.3,35.46,136700.0],["2021-04-20",35.36,35.63,33.71,34.27,155300.0],["2021-04-21",34.38,35.21,34.22,34.98,65200.0],["2021-04-22",35.17,35.21,34.49,34.73,119900.0],["2021-04-23",34.89,34.98,33.62,33.69,204000.0],["2021-04-26",34.0,34.7,33.8,33.9,115400.0],["2021-04-27",34.01,34.38,33.5,33.85,108400.0],["2021-04-28",34.04,34.34,33.75,34.1,93800.0],["2021-04-29",34.48,34.87,33.88,34.26,133500.0],["2021-04-30",33.68,34.17,33.08,33.46,167700.0],["2021-05-03",33.71,34.64,33.61,34.33,156700.0],["2021-05-04",34.44,34.86,33.81,34.49,142800.0],["2021-05-05",34.63,34.7,32.79,33.15,238700.0],["2021-05-06",32.0,32.05,29.79,31.04,592300.0],["2021-05-07",30.68,32.15,30.67,31.32,319200.0],["2021-05-10",31.35,31.94,29.63,29.66,231800.0],["2021-05-11",29.21,29.65,28.54,29.5,217600.0],["2021-05-12",29.49,29.53,28.57,28.9,237500.0],["2021-05-13",29.02,30.07,29.02,29.52,278100.0],["2021-05-14",29.83,29.96,29.55,29.8,197200.0],["2021-05-17",29.67,30.48,29.67,30.39,133200.0],["2021-05-18",30.55,30.95,30.0,30.01,117900.0],["2021-05-19",29.8,30.33,29.11,29.8,183400.0],["2021-05-20",29.61,29.82,28.59,29.53,229100.0],["2021-05-21",29.78,30.13,28.44,28.48,129100.0],["2021-05-24",28.5,28.53,28.12,28.22,183800.0],["2021-05-25",28.25,28.61,27.96,28.31,182300.0],["2021-05-26",28.48,28.7,28.1,28.3,135400.0],["2021-05-27",28.62,29.47,28.62,28.74,288900.0],["2021-05-28",28.68,28.83,28.33,28.53,145700.0],["2021-06-01",28.77,29.34,28.7,29.17,163800.0],["2021-06-02",29.17,29.52,28.72,28.9,132200.0],["2021-06-03",28.68,28.87,28.4,28.8,114200.0],["2021-06-04",28.83,28.88,28.33,28.83,89800.0],["2021-06-07",28.74,29.33,28.48,28.53,201000.0],["2021-06-08",28.6,28.8,28.03,28.56,198800.0],["2021-06-09",28.45,28.45,28.12,28.27,125700.0],["2021-06-10",28.15,28.38,28.05,28.08,141300.0],["2021-06-11",28.15,29.23,28.11,29.23,149000.0],["2021-06-14",29.21,29.88,29.05,29.12,171700.0],["2021-06-15",29.12,29.48,28.75,29.47,76500.0],["2021-06-16",29.23,29.4,28.79,29.05,92500.0],["2021-06-17",28.93,28.93,28.12,28.79,154200.0],["2021-06-18",28.23,28.94,28.23,28.68,314100.0],["2021-06-21",29.02,29.34,28.24,28.42,118800.0],["2021-06-22",28.43,28.7,28.09,28.49,73700.0],["2021-06-23",28.56,28.65,28.36,28.39,138300.0],["2021-06-24",28.51,28.51,28.2,28.46,80800.0],["2021-06-25",28.4,28.65,27.86,27.95,302700.0],["2021-06-28",28.0,28.78,27.75,28.32,153400.0],["2021-06-29",28.28,28.62,28.08,28.13,91300.0],["2021-06-30",27.98,29.01,27.98,28.97,149200.0],["2021-07-01",28.85,29.17,28.63,28.95,130400.0],["2021-07-02",28.98,29.02,28.55,28.86,97300.0],["2021-07-06",28.92,28.92,28.02,28.58,116800.0],["2021-07-07",28.51,28.77,27.95,28.32,124400.0],["2021-07-08",27.97,28.62,27.3,28.6,146000.0],["2021-07-09",29.0,30.01,28.87,29.73,132200.0],["2021-07-12",29.44,29.96,29.14,29.9,108000.0],["2021-07-13",29.76,29.76,29.14,29.33,85500.0],["2021-07-14",29.48,29.78,29.02,29.08,118000.0],["2021-07-15",28.96,28.96,28.16,28.77,124500.0],["2021-07-16",29.1,29.81,28.9,29.12,121900.0],["2021-07-19",28.4,29.09,28.16,28.38,157300.0],["2021-07-20",28.65,29.36,28.57,28.85,109600.0],["2021-07-21",29.28,29.98,29.28,29.96,89400.0],["2021-07-22",29.95,29.95,29.39,29.45,70600.0],["2021-07-23",29.73,29.79,28.75,29.13,90500.0],["2021-07-26",29.29,29.98,29.14,29.6,88400.0],["2021-07-27",29.51,29.93,29.37,29.57,58000.0],["2021-07-28",29.6,30.08,29.1,29.77,72600.0],["2021-07-29",30.12,30.23,29.79,29.85,51800.0],["2021-07-30",29.84,30.12,29.31,29.49,64900.0],["2021-08-02",29.5,30.0,28.73,28.88,74300.0],["2021-08-03",29.04,29.14,28.54,28.94,93300.0],["2021-08-04",28.5,28.92,27.31,27.52,105900.0],["2021-08-05",30.03,30.79,29.42,29.55,247900.0],["2021-08-06",29.98,31.68,29.53,31.36,149900.0],["2021-08-09",31.36,31.9,30.94,31.37,179100.0],["2021-08-10",31.59,32.11,30.83,32.05,94900.0],["2021-08-11",31.91,32.56,31.34,32.38,123900.0],["2021-08-12",32.52,32.68,31.94,32.54,91700.0],["2021-08-13",32.51,33.12,32.28,32.49,125800.0],["2021-08-16",32.26,32.26,31.31,31.34,106200.0],["2021-08-17",30.95,31.64,30.8,31.59,61800.0],["2021-08-18",31.69,32.19,31.21,31.51,90100.0],["2021-08-19",30.99,31.53,30.5,31.08,122000.0],["2021-08-20",30.99,31.69,30.91,31.35,74700.0],["2021-08-23",31.17,31.4,30.76,30.9,89700.0],["2021-08-24",31.2,31.5,30.86,31.42,64000.0],["2021-08-25",31.48,32.81,31.41,32.64,81500.0],["2021-08-26",32.37,32.87,31.98,32.27,59500.0],["2021-08-27",32.27,33.23,32.27,32.75,100500.0],["2021-08-30",33.07,33.07,32.32,32.43,64200.0],["2021-08-31",32.6,32.86,32.17,32.49,69600.0],["2021-09-01",32.59,33.71,32.05,33.38,100200.0],["2021-09-02",33.55,33.89,33.5,33.75,79100.0],["2021-09-03",33.54,34.32,33.3,34.3,76400.0],["2021-09-07",34.3,34.87,33.99,34.13,104500.0],["2021-09-08",33.92,34.56,33.81,34.23,71700.0],["2021-09-09",34.11,34.55,33.87,33.91,111300.0],["2021-09-10",34.0,34.04,33.42,33.89,113700.0],["2021-09-13",33.9,34.01,32.98,33.87,117600.0],["2021-09-14",34.0,34.0,32.34,33.02,321200.0],["2021-09-15",32.86,33.72,32.69,33.59,130300.0],["2021-09-16",33.62,33.72,33.0,33.45,150200.0],["2021-09-17",33.55,33.96,32.99,33.54,427800.0],["2021-09-20",32.85,34.24,32.85,34.1,134700.0],["2021-09-21",34.17,34.97,33.84,34.93,99800.0],["2021-09-22",35.0,35.73,34.97,35.25,118600.0],["2021-09-23",35.48,36.42,35.25,35.94,91300.0],["2021-09-24",35.98,36.76,35.57,36.36,121700.0],["2021-09-27",36.59,38.18,36.09,37.01,150300.0],["2021-09-28",37.1,37.96,36.66,36.94,96900.0],["2021-09-29",36.98,38.41,36.98,38.35,186300.0],["2021-09-30",38.5,38.77,38.02,38.33,141100.0],["2021-10-01",38.38,38.67,38.02,38.29,141600.0],["2021-10-04",38.26,39.09,38.12,39.04,77500.0],["2021-10-05",38.92,40.06,38.27,39.82,266000.0],["2021-10-06",39.36,39.36,38.18,39.31,126400.0],["2021-10-07",39.43,40.07,39.13,39.33,142900.0],["2021-10-08",39.17,39.81,38.59,38.69,104000.0],["2021-10-11",38.64,39.73,38.55,39.46,112100.0],["2021-10-12",39.42,40.05,39.23,39.39,116400.0],["2021-10-13",39.25,39.25,38.55,38.82,76800.0],["2021-10-14",38.96,39.08,37.81,37.98,82600.0],["2021-10-15",38.62,38.62,36.62,36.66,116600.0],["2021-10-18",36.53,37.79,36.0,36.63,84600.0],["2021-10-19",36.68,36.82,35.85,36.27,122500.0],["2021-10-20",38.03,41.8,38.03,41.69,711200.0],["2021-10-21",41.75,44.73,41.75,44.01,489700.0],["2021-10-22",44.47,44.62,43.0,43.37,199400.0],["2021-10-25",43.24,43.55,42.34,42.59,295600.0],["2021-10-26",42.38,43.08,41.78,42.28,165200.0],["2021-10-27",42.06,42.34,41.01,41.6,129600.0],["2021-10-28",41.61,42.45,41.61,42.25,57200.0],["2021-10-29",42.38,42.79,41.66,41.83,84300.0],["2021-11-01",41.9,42.0,40.91,41.26,142700.0],["2021-11-02",41.22,41.61,40.27,40.66,106500.0],["2021-11-03",43.87,43.87,41.04,41.44,240300.0],["2021-11-04",41.47,41.47,38.96,39.09,142300.0],["2021-11-05",39.28,39.87,38.53,38.59,116000.0],["2021-11-08",38.83,39.23,37.57,38.3,118300.0],["2021-11-09",38.05,38.08,37.43,37.52,85800.0],["2021-11-10",37.49,38.29,37.43,38.23,51700.0],["2021-11-11",38.28,39.5,38.28,39.2,73400.0],["2021-11-12",38.79,39.39,38.5,39.08,97800.0],["2021-11-15",39.27,40.68,39.11,40.54,109200.0],["2021-11-16",40.68,41.67,40.68,41.47,71800.0],["2021-11-17",41.47,43.5,41.28,41.84,238100.0],["2021-11-18",41.68,41.71,40.4,40.77,88500.0],["2021-11-19",40.7,41.8,40.3,41.7,87200.0],["2021-11-22",41.79,43.36,41.7,42.53,82200.0],["2021-11-23",42.6,43.05,42.44,42.55,86300.0],["2021-11-24",42.15,43.31,42.15,42.66,60100.0],["2021-11-26",41.77,41.77,40.01,41.62,88000.0],["2021-11-29",41.42,41.93,40.94,41.0,89000.0],["2021-11-30",40.39,40.74,39.8,40.25,100300.0],["2021-12-01",40.45,42.17,40.17,40.21,106900.0],["2021-12-02",40.6,41.7,40.32,41.45,73700.0],["2021-12-03",41.18,42.16,41.01,42.02,92800.0],["2021-12-06",42.28,42.87,42.04,42.77,74300.0],["2021-12-07",43.0,43.67,43.0,43.25,86400.0],["2021-12-08",43.1,43.64,42.21,42.23,80600.0],["2021-12-09",41.74,41.96,41.2,41.62,47700.0],["2021-12-10",41.6,41.6,40.88,41.17,67800.0],["2021-12-13",41.06,41.09,40.49,40.66,86200.0],["2021-12-14",40.43,40.82,39.22,39.41,119000.0],["2021-12-15",39.26,41.32,39.1,41.11,115600.0],["2021-12-16",40.94,41.46,40.15,40.38,108700.0],["2021-12-17",40.28,40.9,39.64,39.86,442700.0],["2021-12-20",39.6,39.6,34.96,35.27,451400.0],["2021-12-21",35.49,36.8,35.3,35.5,135000.0],["2021-12-22",35.83,36.68,35.16,36.15,105400.0],["2021-12-23",36.38,36.68,35.59,36.06,80000.0],["2021-12-27",36.35,37.0,35.98,36.91,84800.0],["2021-12-28",36.69,37.58,36.55,36.6,76500.0],["2021-12-29",36.67,37.07,36.12,36.9,122700.0],["2021-12-30",37.21,37.71,36.76,37.42,56500.0],["2021-12-31",37.13,37.21,36.49,36.67,67800.0],["2022-01-03",37.13,37.58,36.53,37.02,66600.0],["2022-01-04",37.26,38.07,37.15,37.76,87100.0],["2022-01-05",37.66,38.78,37.66,38.17,83500.0],["2022-01-06",38.24,38.88,37.51,37.61,79900.0],["2022-01-07",37.6,37.86,36.83,36.86,76400.0],["2022-01-10",36.57,37.27,36.22,37.03,77100.0],["2022-01-11",36.88,36.88,36.11,36.13,57600.0],["2022-01-12",36.02,36.89,35.89,36.66,73300.0],["2022-01-13",36.98,37.56,36.59,36.77,49500.0],["2022-01-14",36.52,37.14,36.44,36.62,68400.0],["2022-01-18",36.26,36.26,34.61,35.28,105200.0],["2022-01-19",35.19,35.75,34.7,34.74,53000.0],["2022-01-20",34.69,35.48,33.87,33.97,88300.0],["2022-01-21",33.84,34.51,32.4,32.48,118100.0],["2022-01-24",32.38,32.88,31.47,32.73,129800.0],["2022-01-25",32.25,33.19,31.49,32.76,86800.0],["2022-01-26",33.01,33.27,30.78,31.24,100000.0],["2022-01-27",31.2,31.91,30.89,30.97,54200.0],["2022-01-28",30.89,31.67,30.05,31.6,80100.0],["2022-01-31",31.53,31.7,30.33,31.62,113600.0],["2022-02-01",31.97,32.39,31.58,31.98,100900.0],["2022-02-02",31.95,32.03,31.28,31.46,108000.0],["2022-02-03",31.02,31.99,31.0,31.2,57400.0],["2022-02-04",30.82,31.46,30.31,31.19,82700.0],["2022-02-07",30.96,31.31,30.52,30.62,63900.0],["2022-02-08",30.77,32.03,30.72,31.96,61500.0],["2022-02-09",32.15,32.58,31.53,31.65,55900.0],["2022-02-10",31.3,32.38,30.98,31.21,70300.0],["2022-02-11",31.38,31.8,31.18,31.61,52500.0],["2022-02-14",31.77,32.33,31.51,32.08,65900.0],["2022-02-15",32.29,33.69,32.29,33.17,81600.0],["2022-02-16",29.01,29.81,25.51,28.0,717600.0],["2022-02-17",27.53,29.31,27.49,29.08,171700.0],["2022-02-18",29.07,30.1,28.9,29.71,181900.0],["2022-02-22",29.67,30.92,29.67,29.96,140900.0],["2022-02-23",30.21,30.35,28.61,28.91,97000.0],["2022-02-24",28.26,29.05,27.79,28.87,112000.0],["2022-02-25",28.95,29.47,28.73,28.92,108200.0],["2022-02-28",28.74,29.07,28.38,28.83,89600.0],["2022-03-01",28.76,29.18,27.67,27.99,97600.0],["2022-03-02",28.1,28.84,28.0,28.62,68800.0],["2022-03-03",28.62,29.18,28.27,29.14,66000.0],["2022-03-04",28.7,29.53,28.65,29.43,51100.0],["2022-03-07",29.05,29.3,28.15,28.4,81500.0],["2022-03-08",28.18,28.98,27.84,28.45,83100.0],["2022-03-09",28.88,29.24,28.45,29.1,78500.0],["2022-03-10",28.59,29.5,28.41,28.99,89300.0],["2022-03-11",29.1,29.48,28.74,29.25,54500.0],["2022-03-14",29.3,29.71,28.78,29.41,44400.0],["2022-03-15",29.59,29.72,28.91,29.13,60300.0],["2022-03-16",29.27,29.4,28.41,29.12,124600.0],["2022-03-17",29.12,30.19,29.11,30.14,104100.0],["2022-03-18",30.14,30.67,29.84,30.41,164900.0],["2022-03-21",30.41,30.79,29.89,30.07,75900.0],["2022-03-22",30.26,30.32,29.41,29.59,57100.0],["2022-03-23",29.62,29.68,29.12,29.2,84500.0],["2022-03-24",29.2,29.35,28.95,29.0,60600.0],["2022-03-25",29.0,29.37,28.58,28.75,82200.0],["2022-03-28",28.75,28.75,27.98,28.25,135600.0],["2022-03-29",28.54,29.26,28.54,28.99,133000.0],["2022-03-30",28.95,29.35,28.81,28.85,61600.0],["2022-03-31",28.67,29.06,27.86,28.03,58900.0],["2022-04-01",28.2,28.64,27.88,28.26,122100.0],["2022-04-04",28.27,28.27,27.35,27.7,121700.0],["2022-04-05",27.76,27.83,27.09,27.14,75400.0],["2022-04-06",26.84,26.89,25.67,25.91,106900.0],["2022-04-07",26.01,26.01,25.07,25.8,97200.0],["2022-04-08",25.87,26.59,25.75,25.78,66400.0],["2022-04-11",25.87,26.64,25.65,25.69,65400.0],["2022-04-12",25.91,26.23,25.64,25.83,96500.0],["2022-04-13",26.01,27.3,25.97,27.3,103400.0],["2022-04-14",27.24,27.75,27.06,27.18,47600.0],["2022-04-18",26.99,27.34,26.48,26.64,66000.0],["2022-04-19",26.7,27.95,26.7,27.48,109100.0],["2022-04-20",27.8,28.53,27.54,28.05,156700.0],["2022-04-21",28.22,28.35,27.75,27.93,94000.0],["2022-04-22",28.07,28.07,27.12,27.36,94500.0],["2022-04-25",27.06,27.06,26.2,26.97,82800.0],["2022-04-26",26.67,26.98,26.15,26.38,102300.0],["2022-04-27",26.63,27.28,26.49,26.69,87200.0],["2022-04-28",26.83,27.84,26.6,27.45,138400.0],["2022-04-29",30.06,33.99,30.01,33.11,450800.0],["2022-05-02",33.21,33.69,31.09,31.43,354000.0],["2022-05-03",31.71,32.43,31.56,32.25,162800.0],["2022-05-04",32.04,32.99,31.9,32.62,183900.0],["2022-05-05",32.7,32.95,31.45,31.94,95200.0],["2022-05-06",31.73,32.3,30.95,31.3,151600.0],["2022-05-09",31.17,33.47,31.17,33.18,158100.0],["2022-05-10",33.13,33.45,32.15,33.15,125200.0],["2022-05-11",32.92,33.65,32.25,32.68,88000.0],["2022-05-12",32.71,33.43,32.23,33.37,142700.0],["2022-05-13",33.33,33.91,32.94,32.97,137900.0],["2022-05-16",32.72,33.33,32.56,33.15,78800.0],["2022-05-17",33.58,34.82,33.58,34.4,107700.0],["2022-05-18",34.16,34.75,33.17,33.55,143000.0],["2022-05-19",33.36,33.78,32.79,32.82,101700.0],["2022-05-20",32.94,32.94,31.85,32.52,88500.0],["2022-05-23",32.87,32.9,32.08,32.17,65800.0],["2022-05-24",32.1,32.67,31.51,32.63,62200.0],["2022-05-25",32.6,33.41,32.5,32.71,57800.0],["2022-05-26",33.08,33.78,32.89,33.33,85800.0],["2022-05-27",33.37,34.43,33.25,34.31,72400.0],["2022-05-31",34.11,34.81,33.89,34.35,251000.0],["2022-06-01",34.7,34.83,33.83,34.18,66900.0],["2022-06-02",34.05,34.34,33.5,34.24,85200.0],["2022-06-03",34.25,34.9,33.81,34.79,90400.0],["2022-06-06",34.84,35.47,34.8,35.09,56200.0],["2022-06-07",34.7,36.17,34.62,36.04,87500.0],["2022-06-08",35.84,35.92,34.52,34.73,64400.0],["2022-06-09",34.37,34.99,34.37,34.73,79000.0],["2022-06-10",34.23,34.52,33.23,33.29,64800.0],["2022-06-13",32.67,33.08,31.69,31.94,95300.0],["2022-06-14",31.7,32.5,31.56,32.39,69100.0],["2022-06-15",32.51,33.14,31.98,32.86,78900.0],["2022-06-16",32.4,32.58,31.17,31.44,98800.0],["2022-06-17",31.83,33.0,31.46,32.48,378300.0],["2022-06-21",32.63,33.95,32.17,33.07,112100.0],["2022-06-22",32.75,33.67,32.75,33.34,111200.0],["2022-06-23",33.29,33.47,32.65,32.8,97400.0],["2022-06-24",33.07,33.86,32.88,33.01,147800.0],["2022-06-27",33.26,34.4,33.03,33.9,150500.0],["2022-06-28",34.13,34.48,33.12,33.14,96000.0],["2022-06-29",33.19,33.72,32.8,33.56,71100.0],["2022-06-30",33.1,33.98,33.1,33.63,70100.0],["2022-07-01",33.34,34.71,33.34,34.5,63400.0],["2022-07-05",34.0,34.47,32.67,34.47,104300.0],["2022-07-06",35.04,35.3,32.91,33.13,88500.0],["2022-07-07",33.32,34.35,33.32,33.68,116000.0],["2022-07-08",33.95,34.46,33.1,33.56,91200.0],["2022-07-11",33.55,33.77,32.85,33.74,68600.0],["2022-07-12",33.7,34.82,33.7,33.97,137400.0],["2022-07-13",33.45,34.56,33.38,34.04,99100.0],["2022-07-14",33.75,34.94,33.35,34.85,67900.0],["2022-07-15",35.26,36.06,34.44,35.59,85100.0],["2022-07-18",36.12,36.35,34.8,34.96,52600.0],["2022-07-19",35.14,36.49,35.14,35.93,68500.0],["2022-07-20",35.71,36.15,35.24,35.91,55300.0],["2022-07-21",35.4,35.75,34.99,35.7,64400.0],["2022-07-22",35.64,35.74,34.71,35.42,42700.0],["2022-07-25",35.5,36.19,35.42,35.85,47300.0],["2022-07-26",35.99,35.99,34.9,35.37,73200.0],["2022-07-27",35.67,36.38,35.4,36.16,73000.0],["2022-07-28",36.24,36.46,35.6,36.29,37900.0],["2022-07-29",36.16,36.31,35.55,35.7,55800.0],["2022-08-01",35.27,36.43,35.22,35.99,96700.0],["2022-08-02",36.22,36.22,34.75,34.8,52500.0],["2022-08-03",40.01,46.34,39.68,41.51,582600.0],["2022-08-04",41.89,43.12,41.03,41.9,152600.0],["2022-08-05",41.9,43.34,41.41,43.22,121800.0],["2022-08-08",44.78,45.0,42.23,42.63,299200.0],["2022-08-09",42.62,43.5,41.96,42.5,162000.0],["2022-08-10",43.18,43.82,42.06,42.61,143200.0],["2022-08-11",43.05,44.19,43.05,43.74,161100.0],["2022-08-12",44.2,45.87,43.87,45.87,150500.0],["2022-08-15",45.58,45.7,44.68,45.21,105500.0],["2022-08-16",43.78,46.48,42.0,45.74,168600.0],["2022-08-17",45.47,46.22,44.74,45.97,87400.0],["2022-08-18",45.95,46.0,45.15,45.7,73400.0],["2022-08-19",45.56,45.66,44.58,44.98,61500.0],["2022-08-22",44.63,44.92,44.19,44.59,64500.0],["2022-08-23",44.86,45.11,44.26,44.38,91500.0],["2022-08-24",44.38,44.76,43.72,43.87,54800.0],["2022-08-25",43.54,44.35,43.5,44.13,86800.0],["2022-08-26",44.19,45.19,43.84,44.82,111100.0],["2022-08-29",44.47,44.75,43.63,43.91,74500.0],["2022-08-30",43.89,44.31,43.02,43.57,88900.0],["2022-08-31",43.24,43.76,42.26,42.54,184100.0],["2022-09-01",42.47,42.74,41.83,42.61,123100.0],["2022-09-02",42.71,43.33,41.89,42.21,84700.0],["2022-09-06",42.18,42.18,39.11,41.05,177800.0],["2022-09-07",41.17,42.72,41.17,42.67,130400.0],["2022-09-08",42.32,42.91,41.24,42.22,85300.0],["2022-09-09",42.37,43.32,42.11,42.3,92400.0],["2022-09-12",42.26,43.0,41.8,42.23,79100.0],["2022-09-13",41.53,41.77,40.55,40.94,83100.0],["2022-09-14",40.79,40.98,40.19,40.59,91800.0],["2022-09-15",40.48,40.96,39.47,40.08,108500.0],["2022-09-16",40.18,40.97,39.1,40.11,672000.0],["2022-09-19",39.76,40.92,39.54,40.7,120600.0],["2022-09-20",40.13,40.84,39.71,40.55,76300.0],["2022-09-21",40.81,40.81,39.07,39.27,148900.0],["2022-09-22",39.03,39.59,38.66,39.08,112000.0],["2022-09-23",38.7,38.73,37.8,38.37,121000.0],["2022-09-26",38.1,38.61,37.15,37.4,109300.0],["2022-09-27",37.75,38.1,36.94,37.43,100900.0],["2022-09-28",37.8,38.36,37.12,37.99,91500.0],["2022-09-29",37.57,37.7,36.34,37.61,115700.0],["2022-09-30",37.52,38.0,37.33,37.6,124400.0],["2022-10-03",38.14,39.53,38.14,39.03,139900.0],["2022-10-04",39.55,39.86,39.27,39.46,97100.0],["2022-10-05",39.02,39.87,38.92,39.49,85800.0],["2022-10-06",39.45,39.69,39.01,39.25,82100.0],["2022-10-07",39.01,39.01,38.02,38.17,57100.0],["2022-10-10",38.27,39.02,38.17,38.82,56100.0],["2022-10-11",38.58,39.17,37.9,38.36,97900.0],["2022-10-12",38.36,38.5,37.83,38.21,102900.0],["2022-10-13",37.8,39.16,37.39,39.08,74900.0],["2022-10-14",39.15,39.27,38.38,38.45,82700.0],["2022-10-17",38.95,39.75,38.95,39.54,87000.0],["2022-10-18",39.99,41.03,39.73,40.8,144100.0],["2022-10-19",40.33,40.76,39.21,39.8,57500.0],["2022-10-20",39.57,40.66,39.27,39.68,123700.0],["2022-10-21",40.04,42.38,40.04,41.96,240000.0],["2022-10-24",42.17,42.48,41.38,42.12,87000.0],["2022-10-25",41.91,42.88,41.91,42.15,122500.0],["2022-10-26",42.43,43.55,42.07,42.35,105600.0],["2022-10-27",42.35,43.79,42.35,43.15,93400.0],["2022-10-28",43.34,43.58,42.36,43.57,108600.0],["2022-10-31",43.16,45.0,42.97,44.48,196700.0],["2022-11-01",42.17,42.35,36.03,37.0,645900.0],["2022-11-02",36.47,39.0,35.64,38.25,299700.0],["2022-11-03",37.95,38.27,36.92,36.93,152900.0],["2022-11-04",37.57,39.22,37.32,39.02,116300.0],["2022-11-07",39.03,39.31,37.85,38.53,93100.0],["2022-11-08",38.62,39.59,38.13,38.45,92400.0],["2022-11-09",38.45,38.47,37.44,37.54,49700.0],["2022-11-10",37.89,39.28,37.89,38.82,85600.0],["2022-11-11",38.68,39.26,37.66,37.76,89600.0],["2022-11-14",37.72,38.51,37.18,37.32,75900.0],["2022-11-15",37.69,38.72,37.33,37.5,105500.0],["2022-11-16",37.62,37.96,37.05,37.58,74200.0],["2022-11-17",37.77,38.66,37.45,38.54,96000.0],["2022-11-18",39.31,39.31,38.1,38.28,81900.0],["2022-11-21",38.28,38.98,38.19,38.53,58400.0],["2022-11-22",38.8,39.24,38.65,38.95,68700.0],["2022-11-23",38.9,39.08,38.44,38.99,51400.0],["2022-11-25",39.1,39.83,39.1,39.47,44800.0],["2022-11-28",39.15,39.22,37.55,37.62,84300.0],["2022-11-29",37.61,38.63,37.53,38.52,70100.0],["2022-11-30",38.48,39.09,37.97,39.03,126000.0],["2022-12-01",39.25,39.78,38.98,39.37,86000.0],["2022-12-02",38.97,39.54,38.57,39.25,82000.0],["2022-12-05",38.97,39.14,38.1,38.25,80900.0],["2022-12-06",38.31,39.1,38.07,39.02,189000.0],["2022-12-07",39.03,39.95,39.03,39.42,83000.0],["2022-12-08",39.58,39.58,39.1,39.47,54800.0],["2022-12-09",39.45,39.88,38.98,39.19,75200.0],["2022-12-12",39.18,39.31,38.55,38.93,53500.0],["2022-12-13",39.64,40.65,39.16,39.67,98300.0],["2022-12-14",39.3,40.47,39.3,39.61,63400.0],["2022-12-15",39.19,39.27,37.58,37.72,87800.0],["2022-12-16",37.38,37.9,37.13,37.67,327800.0],["2022-12-19",36.74,37.57,36.74,37.24,101700.0],["2022-12-20",37.36,37.87,37.1,37.57,53200.0],["2022-12-21",37.74,38.29,37.51,37.98,76500.0],["2022-12-22",37.8,37.8,36.4,36.88,94000.0],["2022-12-23",36.72,37.23,36.56,37.14,39300.0],["2022-12-27",37.15,37.94,36.97,37.83,42600.0],["2022-12-28",37.78,37.9,37.34,37.4,45900.0],["2022-12-29",37.57,38.23,37.57,37.92,44000.0],["2022-12-30",37.74,37.95,37.49,37.81,39700.0],["2023-01-03",37.6,37.62,36.24,36.86,120300.0],["2023-01-04",37.03,37.66,36.62,37.05,53000.0],["2023-01-05",36.86,37.35,36.39,36.91,46500.0],["2023-01-06",37.06,37.8,36.82,37.19,67100.0],["2023-01-09",37.33,37.76,36.53,36.62,75200.0],["2023-01-10",36.29,36.31,34.5,34.81,117200.0],["2023-01-11",34.77,35.34,34.5,35.24,98100.0],["2023-01-12",35.4,36.13,35.27,35.92,94300.0],["2023-01-13",35.51,36.57,35.51,36.56,67000.0],["2023-01-17",36.31,36.43,35.18,35.35,88900.0],["2023-01-18",35.56,35.62,35.11,35.31,44400.0],["2023-01-19",35.27,35.91,34.86,35.63,82300.0],["2023-01-20",35.88,36.02,34.27,34.6,121200.0],["2023-01-23",34.53,35.03,34.15,34.43,69100.0],["2023-01-24",34.51,35.03,34.46,34.76,60600.0],["2023-01-25",34.76,36.66,34.65,36.56,118400.0],["2023-01-26",36.74,37.25,36.23,36.79,84400.0],["2023-01-27",36.79,37.47,36.66,36.98,71700.0],["2023-01-30",36.83,37.79,36.83,37.28,69100.0],["2023-01-31",37.57,38.93,37.57,38.61,93500.0],["2023-02-01",38.48,39.24,38.03,38.75,91200.0],["2023-02-02",38.74,39.03,38.49,38.98,85500.0],["2023-02-03",38.9,40.08,38.74,39.7,98500.0],["2023-02-06",39.5,39.76,39.09,39.36,96500.0],["2023-02-07",39.18,39.34,37.99,38.31,88700.0],["2023-02-08",38.18,38.18,37.15,37.61,59900.0],["2023-02-09",37.85,38.0,36.26,36.44,99300.0],["2023-02-10",36.43,37.37,36.04,36.72,93500.0],["2023-02-13",36.99,37.55,36.34,37.1,115400.0],["2023-02-14",36.96,37.49,36.77,36.77,188900.0],["2023-02-15",35.2,37.24,32.02,37.03,541900.0],["2023-02-16",36.57,37.52,36.48,37.3,195400.0],["2023-02-17",37.36,37.5,36.52,36.73,204200.0],["2023-02-21",36.46,36.46,35.37,35.52,188400.0],["2023-02-22",35.66,37.42,35.66,37.34,172100.0],["2023-02-23",37.4,38.07,37.01,38.03,138400.0],["2023-02-24",37.56,37.84,37.01,37.83,212000.0],["2023-02-27",37.97,38.31,37.93,38.23,94600.0],["2023-02-28",38.16,38.62,38.16,38.59,156200.0],["2023-03-01",38.42,38.86,38.32,38.83,156000.0],["2023-03-02",38.53,38.62,38.01,38.55,135400.0],["2023-03-03",38.75,39.4,38.55,38.91,106800.0],["2023-03-06",38.9,38.9,36.77,37.24,289100.0],["2023-03-07",37.15,37.15,36.43,36.92,99800.0],["2023-03-08",36.91,37.02,36.27,36.88,65900.0],["2023-03-09",36.92,36.96,36.35,36.71,70500.0],["2023-03-10",36.48,36.56,35.17,35.4,91200.0],["2023-03-13",34.66,34.94,32.81,34.03,174100.0],["2023-03-14",34.67,35.82,34.67,35.27,191200.0],["2023-03-15",34.31,34.31,32.43,33.01,155200.0],["2023-03-16",32.61,33.31,32.14,33.11,110600.0],["2023-03-17",32.69,33.02,31.32,32.46,409400.0],["2023-03-20",32.86,33.8,32.86,33.24,105800.0],["2023-03-21",33.78,34.32,33.66,33.76,116500.0],["2023-03-22",33.8,34.23,33.45,33.5,78800.0],["2023-03-23",33.53,33.82,32.5,32.62,77000.0],["2023-03-24",32.37,33.08,32.18,32.73,82100.0],["2023-03-27",33.09,33.65,32.91,33.52,88000.0],["2023-03-28",33.36,33.93,33.16,33.27,68700.0],["2023-03-29",33.53,33.67,33.14,33.52,110600.0],["2023-03-30",33.67,33.78,32.9,33.22,80600.0],["2023-03-31",33.33,33.58,32.97,33.42,194500.0],["2023-04-03",33.49,33.81,32.66,33.47,136800.0],["2023-04-04",33.34,33.34,31.65,31.87,132400.0],["2023-04-05",31.56,31.84,31.22,31.58,126200.0],["2023-04-06",31.71,32.83,31.54,32.56,91400.0],["2023-04-10",32.57,33.35,32.57,32.86,96800.0],["2023-04-11",33.17,33.47,32.83,32.89,89900.0],["2023-04-12",33.17,33.17,32.33,32.4,123400.0],["2023-04-13",32.43,33.03,32.21,32.96,98800.0],["2023-04-14",33.03,33.34,32.73,32.87,71900.0],["2023-04-17",32.88,33.01,32.4,32.99,69000.0],["2023-04-18",32.92,33.05,32.23,32.7,77200.0],["2023-04-19",32.68,33.02,32.42,32.87,78600.0],["2023-04-20",32.66,32.98,32.49,32.96,80100.0],["2023-04-21",32.85,33.1,32.09,32.67,68700.0],["2023-04-24",33.49,37.29,33.47,36.41,298200.0],["2023-04-25",35.86,36.36,35.07,35.6,105200.0],["2023-04-26",35.23,35.75,35.07,35.44,83600.0],["2023-04-27",35.4,35.57,35.07,35.17,102900.0],["2023-04-28",35.07,36.45,35.07,36.1,123900.0],["2023-05-01",36.08,36.83,36.08,36.61,73300.0],["2023-05-02",36.2,36.43,35.8,36.29,102500.0],["2023-05-03",35.02,35.95,29.93,30.79,574800.0],["2023-05-04",30.69,31.94,29.92,31.72,260400.0],["2023-05-05",32.15,32.45,31.93,32.13,124900.0],["2023-05-08",32.59,32.83,32.14,32.73,162000.0],["2023-05-09",32.57,32.59,31.74,31.88,80100.0],["2023-05-10",32.1,32.26,31.53,32.16,107200.0],["2023-05-11",31.94,32.04,31.67,31.95,69800.0],["2023-05-12",32.07,32.44,31.22,31.45,78300.0],["2023-05-15",31.51,31.87,31.46,31.69,74200.0],["2023-05-16",31.43,31.44,31.12,31.15,84800.0],["2023-05-17",31.25,32.39,31.24,32.33,89300.0],["2023-05-18",32.16,32.74,31.92,32.63,80900.0],["2023-05-19",32.91,33.49,32.41,32.61,80300.0],["2023-05-22",32.74,32.76,32.18,32.32,84200.0],["2023-05-23",32.4,33.36,32.19,32.89,94700.0],["2023-05-24",32.82,32.82,32.38,32.42,57200.0],["2023-05-25",32.2,32.42,31.72,31.87,85800.0],["2023-05-26",31.77,31.99,31.3,31.38,57900.0],["2023-05-30",31.45,31.54,30.5,31.08,98000.0],["2023-05-31",31.08,31.14,29.96,30.39,133200.0],["2023-06-01",30.4,30.62,29.67,29.75,123900.0],["2023-06-02",30.12,31.47,30.03,31.35,118900.0],["2023-06-05",31.18,31.18,30.21,30.59,109600.0],["2023-06-06",30.62,31.96,30.62,31.58,136600.0],["2023-06-07",31.73,32.72,31.73,32.49,99200.0],["2023-06-08",32.27,33.16,32.14,33.07,152700.0],["2023-06-09",32.89,33.16,32.22,32.76,119300.0],["2023-06-12",32.85,33.04,32.35,32.37,164400.0],["2023-06-13",32.31,32.79,32.23,32.43,112500.0],["2023-06-14",32.45,32.79,30.78,30.85,169500.0],["2023-06-15",30.84,31.48,30.54,31.41,115000.0],["2023-06-16",31.48,31.49,30.78,31.26,717000.0],["2023-06-20",31.15,31.19,30.67,30.79,119900.0],["2023-06-21",30.53,30.87,30.26,30.45,112200.0],["2023-06-22",30.38,30.38,29.81,30.14,96800.0],["2023-06-23",29.89,30.18,29.22,29.4,227700.0],["2023-06-26",29.46,30.23,29.46,30.11,243700.0],["2023-06-27",29.91,30.85,29.8,30.51,208900.0],["2023-06-28",30.41,30.54,29.82,30.33,174200.0],["2023-06-29",30.43,31.03,30.39,30.67,89900.0],["2023-06-30",30.97,31.41,30.79,31.32,157400.0],["2023-07-03",31.46,31.83,31.33,31.41,63700.0],["2023-07-05",31.28,31.91,30.56,31.62,273600.0],["2023-07-06",31.37,31.85,30.95,31.78,77500.0],["2023-07-07",31.88,33.11,31.78,32.69,180500.0],["2023-07-10",32.62,33.48,32.34,32.57,71700.0],["2023-07-11",32.65,32.76,32.11,32.16,78800.0],["2023-07-12",32.57,32.95,32.44,32.81,87400.0],["2023-07-13",32.93,32.96,31.7,31.76,85100.0],["2023-07-14",31.7,31.91,31.08,31.82,60200.0],["2023-07-17",31.63,32.35,31.57,32.07,64600.0],["2023-07-18",32.07,32.75,32.01,32.41,57700.0],["2023-07-19",32.39,32.62,32.23,32.57,70500.0],["2023-07-20",32.67,32.77,32.21,32.76,61400.0],["2023-07-21",32.82,32.82,32.34,32.42,61300.0],["2023-07-24",32.31,32.91,32.11,32.86,57600.0],["2023-07-25",32.61,33.28,32.61,33.07,52100.0],["2023-07-26",32.9,33.4,32.55,32.61,61700.0],["2023-07-27",32.74,32.9,32.5,32.73,68800.0],["2023-07-28",32.76,33.06,32.14,32.17,71200.0],["2023-07-31",32.17,32.57,32.15,32.23,106000.0],["2023-08-01",32.25,32.6,31.77,31.89,104300.0],["2023-08-02",35.0,38.01,34.79,36.99,404900.0],["2023-08-03",36.04,37.4,35.58,36.18,193300.0],["2023-08-04",36.02,36.21,35.11,35.73,143800.0],["2023-08-07",35.61,35.87,35.04,35.09,132100.0],["2023-08-08",34.63,35.81,34.17,35.73,94600.0],["2023-08-09",35.5,35.6,34.18,34.33,125700.0],["2023-08-10",34.44,34.78,34.24,34.65,101400.0],["2023-08-11",34.63,35.18,34.24,34.67,113100.0],["2023-08-14",34.53,35.17,33.95,34.86,79500.0],["2023-08-15",34.81,35.46,34.62,35.32,78800.0],["2023-08-16",35.42,36.1,35.18,35.18,70900.0],["2023-08-17",35.22,36.13,35.22,36.03,74000.0],["2023-08-18",35.75,36.82,35.75,36.51,179700.0],["2023-08-21",36.33,36.71,35.68,36.58,133500.0],["2023-08-22",36.39,36.62,35.97,36.38,56600.0],["2023-08-23",36.27,36.71,36.09,36.46,51500.0],["2023-08-24",36.25,36.54,35.88,35.9,74400.0],["2023-08-25",36.23,37.06,36.23,36.83,89600.0],["2023-08-28",36.92,37.35,36.64,36.77,58300.0],["2023-08-29",36.87,37.08,36.5,36.91,50000.0],["2023-08-30",36.97,37.98,36.77,37.92,130800.0],["2023-08-31",37.89,38.69,37.73,38.29,111300.0],["2023-09-01",38.42,38.8,37.9,37.94,94300.0],["2023-09-05",37.6,37.85,35.5,35.66,116700.0],["2023-09-06",35.84,36.1,34.95,35.36,78900.0],["2023-09-07",35.44,35.71,34.91,35.01,115700.0],["2023-09-08",35.02,35.42,34.73,35.31,79200.0],["2023-09-11",35.31,35.72,35.25,35.26,73500.0],["2023-09-12",35.49,35.52,34.88,35.03,69200.0],["2023-09-13",35.03,35.06,34.5,34.77,66500.0],["2023-09-14",34.92,35.49,34.92,35.45,73000.0],["2023-09-15",35.48,35.59,34.96,35.14,317000.0],["2023-09-18",35.32,36.14,35.32,36.0,67900.0],["2023-09-19",35.92,36.11,35.67,35.86,40700.0],["2023-09-20",36.09,36.63,36.09,36.27,55700.0],["2023-09-21",35.98,36.68,35.96,36.28,52600.0],["2023-09-22",36.28,36.57,35.78,35.78,84800.0],["2023-09-25",35.67,36.18,35.5,36.0,46500.0],["2023-09-26",35.89,35.89,35.3,35.52,55300.0],["2023-09-27",35.88,36.44,35.75,36.25,59800.0],["2023-09-28",36.25,36.96,36.25,36.45,133500.0],["2023-09-29",36.78,36.78,35.94,36.25,123400.0],["2023-10-02",36.36,36.65,36.08,36.2,104800.0],["2023-10-03",36.33,36.47,35.91,36.23,60200.0],["2023-10-04",36.11,36.55,35.78,36.4,44000.0],["2023-10-05",36.14,36.74,36.14,36.66,67200.0],["2023-10-06",36.7,37.09,36.04,36.79,80700.0],["2023-10-09",36.75,37.25,36.62,37.17,54200.0],["2023-10-10",37.33,37.49,36.62,36.64,54200.0],["2023-10-11",36.75,36.96,36.55,36.93,40500.0],["2023-10-12",36.92,36.92,35.88,36.44,55700.0],["2023-10-13",36.77,36.77,36.02,36.45,42600.0],["2023-10-16",36.76,37.7,36.74,37.61,112200.0],["2023-10-17",37.77,37.87,37.51,37.65,87000.0],["2023-10-18",37.41,37.59,36.96,37.0,54800.0],["2023-10-19",36.81,37.03,36.29,36.4,65300.0],["2023-10-20",36.55,36.82,36.19,36.3,89100.0],["2023-10-23",36.12,36.12,34.7,34.8,81800.0],["2023-10-24",34.71,34.71,33.16,34.08,149800.0],["2023-10-25",33.74,34.46,33.74,33.96,110600.0],["2023-10-26",34.23,34.85,34.06,34.11,165100.0],["2023-10-27",34.08,34.55,33.85,34.52,66300.0],["2023-10-30",34.79,35.22,34.62,35.0,58400.0],["2023-10-31",32.1,34.69,31.38,33.81,241400.0],["2023-11-01",33.75,35.17,33.57,34.53,140800.0],["2023-11-02",34.97,35.6,34.62,35.55,135800.0],["2023-11-03",36.07,36.65,35.54,35.58,140900.0],["2023-11-06",35.5,36.47,35.5,36.3,105300.0],["2023-11-07",36.29,36.57,36.18,36.29,67700.0],["2023-11-08",36.08,36.27,35.58,35.64,196600.0],["2023-11-09",35.99,36.52,35.66,35.92,127400.0],["2023-11-10",35.72,35.96,35.2,35.23,88900.0],["2023-11-13",35.22,35.22,34.3,34.35,80000.0],["2023-11-14",35.28,36.06,34.83,35.79,130300.0],["2023-11-15",35.61,37.0,35.61,36.83,194500.0],["2023-11-16",36.99,37.04,35.97,36.01,75200.0],["2023-11-17",36.35,36.35,35.67,35.7,112100.0],["2023-11-20",35.52,35.95,35.4,35.68,113100.0],["2023-11-21",35.8,35.8,35.45,35.69,78700.0],["2023-11-22",35.73,36.14,35.5,35.77,74800.0],["2023-11-24",35.54,35.97,35.51,35.64,33600.0],["2023-11-27",35.38,35.55,35.25,35.29,68100.0],["2023-11-28",35.47,35.47,35.07,35.2,83100.0],["2023-11-29",35.38,35.76,34.82,34.92,91800.0],["2023-11-30",34.94,35.9,34.87,35.07,200000.0],["2023-12-01",35.15,36.85,35.08,36.72,185200.0],["2023-12-04",36.55,37.16,36.48,36.69,111200.0],["2023-12-05",36.49,36.59,36.07,36.12,82500.0],["2023-12-06",36.14,36.37,35.42,35.5,93800.0],["2023-12-07",35.5,36.05,35.3,36.0,177800.0],["2023-12-08",36.0,36.34,35.74,35.84,52800.0],["2023-12-11",35.87,35.92,35.51,35.71,67800.0],["2023-12-12",35.61,35.61,34.99,35.06,78700.0],["2023-12-13",34.98,36.0,34.57,35.84,102200.0],["2023-12-14",36.47,36.61,35.95,36.01,86100.0],["2023-12-15",36.0,36.36,35.5,35.63,403600.0],["2023-12-18",35.97,36.51,35.5,36.07,92600.0],["2023-12-19",36.28,36.96,36.0,36.84,129400.0],["2023-12-20",36.79,37.6,36.53,36.92,118900.0],["2023-12-21",37.3,37.3,36.7,36.83,85400.0],["2023-12-22",36.87,37.26,36.63,36.76,83600.0],["2023-12-26",36.92,36.92,36.61,36.7,99900.0],["2023-12-27",36.75,36.76,36.18,36.22,67600.0],["2023-12-28",36.08,36.55,36.08,36.2,59600.0],["2023-12-29",36.37,36.42,36.1,36.12,52600.0],["2024-01-02",36.25,36.75,36.13,36.59,88400.0],["2024-01-03",36.57,37.01,36.21,36.35,75600.0],["2024-01-04",36.15,36.37,35.71,35.75,75100.0],["2024-01-05",35.57,36.45,35.56,36.0,188900.0],["2024-01-08",36.15,36.19,35.59,36.15,176200.0],["2024-01-09",36.14,36.14,35.28,35.66,181500.0],["2024-01-10",35.66,35.8,35.27,35.37,68400.0],["2024-01-11",35.25,35.27,34.47,34.96,124900.0],["2024-01-12",35.2,35.25,34.57,34.67,81900.0],["2024-01-16",34.51,34.51,33.52,33.59,159100.0],["2024-01-17",33.27,34.23,33.04,34.23,118300.0],["2024-01-18",34.23,34.23,33.76,34.13,109700.0],["2024-01-19",34.13,34.29,33.68,34.1,105500.0],["2024-01-22",34.14,34.41,34.0,34.14,167300.0],["2024-01-23",34.15,34.37,33.79,33.81,89300.0],["2024-01-24",34.09,34.17,33.85,33.97,85700.0],["2024-01-25",34.23,34.36,33.48,33.69,88800.0],["2024-01-26",33.79,33.95,33.6,33.82,88400.0],["2024-01-29",33.91,33.91,33.25,33.27,77400.0],["2024-01-30",33.12,34.0,32.76,34.0,186800.0],["2024-01-31",34.0,34.0,32.93,32.97,107900.0],["2024-02-01",33.21,33.27,32.93,33.07,77800.0],["2024-02-02",32.78,33.01,32.22,32.86,111400.0],["2024-02-05",32.66,32.85,31.93,32.35,88500.0],["2024-02-06",32.38,32.8,32.24,32.46,89400.0],["2024-02-07",32.57,32.68,32.16,32.68,101300.0],["2024-02-08",32.65,33.33,32.43,33.33,112400.0],["2024-02-09",33.31,33.85,32.94,33.84,86700.0],["2024-02-12",33.78,34.69,33.62,34.24,98300.0],["2024-02-13",33.66,33.74,32.68,32.97,130000.0],["2024-02-14",33.23,33.56,32.83,33.54,91600.0],["2024-02-15",33.71,34.57,33.71,34.45,99800.0],["2024-02-16",34.29,34.99,34.09,34.8,98800.0],["2024-02-20",34.49,34.99,34.42,34.77,97700.0],["2024-02-21",33.91,37.0,32.68,36.0,232400.0],["2024-02-22",36.17,39.1,35.48,38.93,408700.0],["2024-02-23",38.82,38.82,36.83,37.41,324800.0],["2024-02-26",37.4,37.99,37.22,37.98,239100.0],["2024-02-27",38.19,40.98,38.19,40.47,284700.0],["2024-02-28",40.12,40.19,38.49,38.61,284000.0],["2024-02-29",38.61,39.52,38.08,39.29,238800.0],["2024-03-01",39.18,39.32,38.36,38.53,201700.0],["2024-03-04",38.48,40.44,38.48,39.16,178200.0],["2024-03-05",38.87,39.19,38.71,38.95,169800.0],["2024-03-06",39.07,39.12,38.21,38.93,326200.0],["2024-03-07",39.07,39.25,38.61,38.97,236800.0],["2024-03-08",39.06,40.62,38.83,40.17,298800.0],["2024-03-11",40.05,41.23,39.72,40.9,188900.0],["2024-03-12",40.83,40.83,40.16,40.27,184100.0],["2024-03-13",40.27,41.58,40.27,41.57,181700.0],["2024-03-14",41.3,41.3,40.1,40.76,372900.0],["2024-03-15",40.6,42.14,40.44,40.98,2400300.0],["2024-03-18",40.79,41.44,39.68,39.68,337400.0],["2024-03-19",39.74,41.58,39.67,41.17,189800.0],["2024-03-20",41.09,41.83,40.85,41.56,183300.0],["2024-03-21",41.6,42.48,41.55,42.35,192900.0],["2024-03-22",42.39,42.68,41.77,41.95,151200.0],["2024-03-25",42.03,42.41,41.78,42.23,100900.0],["2024-03-26",42.17,43.0,42.17,42.81,218200.0],["2024-03-27",42.98,44.03,42.91,43.94,176100.0],["2024-03-28",43.96,44.21,43.4,43.73,147000.0],["2024-04-01",43.75,43.79,43.13,43.61,98600.0],["2024-04-02",43.47,43.5,42.3,42.75,150000.0],["2024-04-03",42.53,43.1,42.37,42.57,95400.0],["2024-04-04",42.91,42.91,42.17,42.18,81800.0],["2024-04-05",42.24,42.32,41.71,41.74,88300.0],["2024-04-08",41.99,41.99,41.24,41.41,121300.0],["2024-04-09",41.74,41.8,41.05,41.17,140000.0],["2024-04-10",40.71,40.71,39.89,40.6,144700.0],["2024-04-11",40.68,41.0,40.12,40.63,97400.0],["2024-04-12",40.41,40.41,39.76,40.12,80600.0],["2024-04-15",40.1,40.22,39.44,40.0,132900.0],["2024-04-16",39.82,40.28,39.1,39.56,115900.0],["2024-04-17",39.77,39.85,39.05,39.22,105300.0],["2024-04-18",39.36,39.7,38.99,39.35,97200.0],["2024-04-19",39.25,40.14,39.04,40.03,119100.0],["2024-04-22",40.12,40.88,39.57,39.94,175100.0],["2024-04-23",39.54,40.72,39.54,40.23,165200.0],["2024-04-24",39.86,40.85,39.71,40.67,127000.0],["2024-04-25",40.17,40.32,39.65,39.95,130100.0],["2024-04-26",40.0,40.39,39.88,40.23,93200.0],["2024-04-29",40.4,40.78,40.34,40.69,196600.0],["2024-04-30",41.72,47.98,41.72,45.04,414500.0],["2024-05-01",44.84,45.95,44.18,44.48,166200.0],["2024-05-02",44.66,45.15,44.44,44.86,116500.0],["2024-05-03",44.98,46.09,44.67,45.22,189400.0],["2024-05-06",45.25,48.0,45.25,47.84,221500.0],["2024-05-07",47.75,48.5,47.3,47.53,201900.0],["2024-05-08",47.37,48.9,47.1,48.69,147300.0],["2024-05-09",48.74,49.44,48.12,49.27,135200.0],["2024-05-10",49.02,49.2,47.6,48.19,128500.0],["2024-05-13",48.67,50.55,48.67,50.25,184800.0],["2024-05-14",50.5,50.85,49.57,49.82,171300.0],["2024-05-15",49.82,51.38,49.82,51.15,131400.0],["2024-05-16",51.15,51.66,50.3,51.66,147300.0],["2024-05-17",51.66,51.72,50.64,51.47,100700.0],["2024-05-20",51.47,52.09,49.95,49.97,191300.0],["2024-05-21",49.92,51.51,49.92,51.33,106400.0],["2024-05-22",51.03,52.14,50.92,51.91,121100.0],["2024-05-23",51.9,52.07,51.25,51.99,113700.0],["2024-05-24",52.02,52.36,51.56,52.32,76500.0],["2024-05-28",52.35,52.57,51.76,51.99,155900.0],["2024-05-29",51.79,53.74,51.75,52.41,221500.0],["2024-05-30",52.59,53.12,52.01,52.43,140200.0],["2024-05-31",52.43,53.43,52.43,53.14,142800.0],["2024-06-03",53.58,53.59,52.52,52.83,134300.0],["2024-06-04",52.66,52.81,51.39,51.78,129200.0],["2024-06-05",51.9,52.95,51.06,52.28,176900.0],["2024-06-06",52.07,52.29,50.91,51.24,112700.0],["2024-06-07",50.84,51.24,50.26,50.27,107900.0],["2024-06-10",50.1,50.78,49.27,50.76,126800.0],["2024-06-11",50.23,51.97,49.77,51.78,153200.0],["2024-06-12",53.14,53.61,51.9,51.9,136200.0],["2024-06-13",52.13,52.17,51.17,51.52,115900.0],["2024-06-14",50.86,51.27,50.45,50.73,94100.0],["2024-06-17",50.44,51.8,49.64,51.15,276500.0],["2024-06-18",51.34,51.42,50.45,51.0,121500.0],["2024-06-20",50.86,51.33,49.78,49.83,134700.0],["2024-06-21",49.57,50.16,48.95,49.53,632300.0],["2024-06-24",49.74,50.33,49.12,49.52,165700.0],["2024-06-25",49.6,49.6,48.86,49.29,95200.0],["2024-06-26",49.29,49.78,48.6,49.63,130700.0],["2024-06-27",49.63,49.87,48.87,49.25,84100.0],["2024-06-28",49.62,49.94,47.84,48.47,247000.0],["2024-07-01",48.79,48.89,46.01,46.39,248500.0],["2024-07-02",46.56,46.87,46.06,46.81,102700.0],["2024-07-03",47.22,47.59,46.87,47.13,72300.0],["2024-07-05",46.75,47.17,45.59,45.82,110400.0],["2024-07-08",46.17,47.17,46.1,46.41,89800.0],["2024-07-09",46.45,46.45,45.66,45.94,76400.0],["2024-07-10",45.89,46.46,45.78,46.23,82200.0],["2024-07-11",46.98,47.64,46.66,47.07,111200.0],["2024-07-12",47.44,47.44,46.52,46.73,111700.0],["2024-07-15",46.97,48.07,46.64,46.71,139600.0],["2024-07-16",47.05,48.6,46.74,48.05,177800.0],["2024-07-17",47.9,49.53,47.9,49.09,145700.0],["2024-07-18",48.74,49.57,48.4,48.9,92800.0],["2024-07-19",48.89,49.24,48.51,48.92,68900.0],["2024-07-22",55.0,55.51,51.95,55.35,370500.0],["2024-07-23",54.28,55.48,52.59,55.15,239300.0],["2024-07-24",54.64,56.28,54.4,55.91,142900.0],["2024-07-25",55.91,57.13,54.94,54.95,242500.0],["2024-07-26",55.5,56.4,55.01,56.09,122000.0],["2024-07-29",56.01,56.41,55.03,55.88,184000.0],["2024-07-30",55.99,56.72,55.51,55.52,102400.0],["2024-07-31",55.36,56.73,54.0,55.47,163100.0],["2024-08-01",55.61,55.74,53.57,53.8,185600.0],["2024-08-02",52.34,53.12,51.66,52.4,189500.0],["2024-08-05",50.49,50.51,48.9,49.78,174000.0],["2024-08-06",49.78,49.92,47.99,48.25,208200.0],["2024-08-07",45.56,48.56,37.51,38.16,630300.0],["2024-08-08",38.68,38.68,34.77,35.21,521000.0],["2024-08-09",34.93,34.93,32.17,32.6,538900.0],["2024-08-12",32.4,33.81,31.88,32.2,588300.0],["2024-08-13",32.2,32.22,30.3,31.14,658900.0],["2024-08-14",31.33,31.79,30.15,30.51,556900.0],["2024-08-15",31.06,32.69,30.94,32.09,263200.0],["2024-08-16",32.0,33.54,31.95,32.98,489200.0],["2024-08-19",32.97,33.15,31.3,31.92,404000.0],["2024-08-20",31.83,32.0,31.01,31.85,255400.0],["2024-08-21",32.14,32.6,31.42,32.52,268700.0],["2024-08-22",32.64,33.43,32.42,33.24,285400.0],["2024-08-23",33.19,35.38,33.19,34.36,260300.0],["2024-08-26",34.59,35.03,33.37,33.5,188100.0],["2024-08-27",33.49,33.6,33.0,33.01,93700.0],["2024-08-28",32.81,33.14,32.21,32.75,334600.0],["2024-08-29",33.08,34.05,32.88,33.6,138800.0],["2024-08-30",33.68,33.71,33.08,33.27,175500.0],["2024-09-03",33.26,33.79,32.61,32.79,246400.0],["2024-09-04",32.56,32.76,31.05,31.06,173700.0],["2024-09-05",31.02,31.13,29.39,30.33,381900.0],["2024-09-06",30.3,31.47,30.0,30.56,307200.0],["2024-09-09",30.58,31.14,30.22,30.22,271900.0],["2024-09-10",30.1,30.1,28.88,29.08,294100.0],["2024-09-11",28.92,29.13,27.82,27.99,283500.0],["2024-09-12",28.12,29.64,27.69,28.81,365300.0],["2024-09-13",29.16,30.13,28.99,29.5,230400.0],["2024-09-16",29.67,30.33,29.31,29.78,159900.0],["2024-09-17",29.94,30.5,29.38,29.5,163600.0],["2024-09-18",29.6,30.78,29.42,29.71,194300.0],["2024-09-19",30.38,30.79,29.29,29.76,306300.0],["2024-09-20",29.5,31.15,29.39,30.67,1547100.0],["2024-09-23",30.31,30.5,28.9,29.49,468100.0],["2024-09-24",29.65,30.49,29.54,29.8,322600.0],["2024-09-25",29.88,29.88,28.25,28.4,410000.0],["2024-09-26",28.64,29.17,28.39,28.63,227400.0],["2024-09-27",29.11,29.62,28.17,28.52,226300.0],["2024-09-30",28.27,28.79,27.99,28.54,517100.0],["2024-10-01",28.54,28.84,27.84,27.9,250600.0],["2024-10-02",27.82,28.04,26.62,26.73,338000.0],["2024-10-03",26.73,27.07,25.65,25.68,285800.0],["2024-10-04",26.05,26.56,25.82,26.35,252700.0],["2024-10-07",26.25,26.27,25.5,26.18,198500.0],["2024-10-08",26.18,27.17,25.85,26.95,262900.0],["2024-10-09",26.83,27.22,26.5,26.85,181800.0],["2024-10-10",26.76,27.16,26.43,27.12,182000.0],["2024-10-11",27.25,27.95,27.17,27.76,225300.0],["2024-10-14",27.89,28.38,27.65,28.12,180600.0],["2024-10-15",28.06,29.13,27.76,28.22,255900.0],["2024-10-16",28.51,28.93,27.91,27.99,153900.0],["2024-10-17",27.87,28.04,27.14,27.83,258100.0],["2024-10-18",28.87,29.53,28.01,28.84,274200.0],["2024-10-21",28.66,28.85,28.06,28.18,248500.0],["2024-10-22",28.17,28.42,27.71,27.75,194400.0],["2024-10-23",27.61,27.75,26.88,27.33,232700.0],["2024-10-24",27.42,27.77,27.18,27.54,208400.0],["2024-10-25",27.71,28.0,27.17,27.18,113300.0],["2024-10-28",27.18,28.06,26.81,26.85,193400.0],["2024-10-29",26.55,26.8,26.31,26.53,254300.0],["2024-10-30",25.65,26.48,25.55,26.1,906600.0],["2024-10-31",26.1,26.1,24.51,25.19,721100.0],["2024-11-01",25.48,28.23,25.39,25.88,4138000.0],["2024-11-04",26.03,27.18,24.82,25.22,868600.0],["2024-11-05",27.4,29.24,27.07,28.02,1191100.0],["2024-11-06",29.52,30.04,28.06,29.04,670600.0],["2024-11-07",28.86,29.34,27.98,28.22,485900.0],["2024-11-08",28.07,28.33,26.79,27.12,538900.0],["2024-11-11",27.48,27.98,26.83,27.01,387700.0],["2024-11-12",26.88,26.93,26.0,26.46,335300.0],["2024-11-13",26.42,26.42,25.53,25.76,334100.0],["2024-11-14",25.81,25.97,25.1,25.38,299400.0],["2024-11-15",25.42,25.42,24.49,24.94,491800.0],["2024-11-18",24.91,24.91,24.17,24.81,403400.0],["2024-11-19",24.47,25.09,24.25,24.96,280200.0],["2024-11-20",24.84,26.05,24.63,26.03,290200.0],["2024-11-21",26.09,27.18,26.01,26.71,346600.0],["2024-11-22",26.46,27.16,26.23,26.79,200600.0],["2024-11-25",27.05,28.08,27.03,27.62,343200.0],["2024-11-26",27.31,27.52,26.66,27.03,251700.0],["2024-11-27",27.36,28.28,27.02,27.39,212100.0],["2024-11-29",27.4,27.59,27.07,27.12,145200.0],["2024-12-02",27.1,27.83,26.91,27.16,244200.0],["2024-12-03",26.98,27.45,26.61,26.94,296900.0],["2024-12-04",26.88,27.73,26.6,27.17,292400.0],["2024-12-05",27.12,27.49,26.4,27.02,273800.0],["2024-12-06",27.38,27.38,26.58,26.84,156600.0],["2024-12-09",27.0,28.04,26.78,27.02,265000.0],["2024-12-10",26.97,27.99,26.29,27.13,292500.0],["2024-12-11",27.08,27.08,25.87,25.9,354200.0],["2024-12-12",25.39,26.16,24.86,25.06,372600.0],["2024-12-13",25.06,25.06,23.97,24.63,375300.0],["2024-12-16",24.6,25.65,24.08,25.6,341800.0],["2024-12-17",25.21,26.0,24.89,25.28,256100.0],["2024-12-18",25.37,25.96,24.2,24.53,587600.0],["2024-12-19",24.6,25.45,24.15,24.71,643800.0],["2024-12-20",30.0,31.31,28.27,30.26,3504100.0],["2024-12-23",30.27,30.9,29.25,30.29,575300.0],["2024-12-24",30.55,32.84,30.4,32.66,479300.0],["2024-12-26",32.28,32.39,31.59,31.96,282400.0],["2024-12-27",31.2,31.53,30.0,30.37,373500.0],["2024-12-30",30.36,30.57,29.24,29.35,245700.0],["2024-12-31",29.61,30.21,29.33,29.77,365200.0],["2025-01-02",30.03,30.23,29.06,29.51,267000.0],["2025-01-03",29.58,29.95,28.76,29.5,374200.0],["2025-01-06",29.74,30.71,29.3,29.3,379100.0],["2025-01-07",29.35,29.97,28.26,28.59,532900.0],["2025-01-08",28.3,29.9,27.94,29.25,460100.0],["2025-01-10",28.67,29.23,28.25,28.84,331400.0],["2025-01-13",28.56,29.28,28.3,28.89,235000.0],["2025-01-14",29.13,29.81,28.11,28.5,265200.0],["2025-01-15",29.17,29.97,28.91,29.48,586900.0],["2025-01-16",29.19,29.99,28.95,29.75,211400.0],["2025-01-17",30.07,30.77,29.93,30.24,394700.0],["2025-01-21",31.12,31.4,30.52,30.98,290800.0],["2025-01-22",31.08,31.26,30.54,30.75,274600.0],["2025-01-23",30.73,31.31,30.57,30.88,174700.0],["2025-01-24",30.89,31.45,30.68,31.33,205600.0],["2025-01-27",30.75,32.83,30.75,32.73,289100.0],["2025-01-28",32.52,32.82,31.86,32.34,283700.0],["2025-01-29",32.22,33.57,32.1,32.5,311800.0],["2025-01-30",32.64,33.0,32.13,32.37,197700.0],["2025-01-31",32.46,33.27,32.02,32.15,207200.0],["2025-02-03",31.43,31.97,30.86,30.86,280200.0],["2025-02-04",30.63,31.0,30.22,30.6,232000.0],["2025-02-05",30.79,31.76,30.6,31.69,226700.0],["2025-02-06",31.99,32.55,31.73,31.83,178800.0],["2025-02-07",31.65,31.71,30.87,30.96,129500.0],["2025-02-10",31.31,31.31,30.66,30.9,146900.0],["2025-02-11",30.61,30.83,29.38,29.59,300400.0],["2025-02-12",29.06,29.58,28.31,28.68,390000.0],["2025-02-13",28.96,29.42,28.7,29.08,562000.0],["2025-02-14",26.55,26.97,25.38,26.65,876900.0],["2025-02-18",26.8,28.11,26.5,27.92,332700.0],["2025-02-19",27.48,28.57,27.36,27.95,202700.0],["2025-02-20",27.74,28.94,27.74,28.85,311400.0],["2025-02-21",29.22,29.5,27.3,27.3,353800.0],["2025-02-24",27.25,28.93,27.25,28.36,342000.0],["2025-02-25",28.36,28.75,27.38,27.44,177100.0],["2025-02-26",27.4,28.0,26.85,27.08,231200.0],["2025-02-27",26.72,27.05,26.05,26.19,311500.0],["2025-02-28",26.34,26.65,25.81,26.15,362300.0],["2025-03-03",26.25,27.0,24.97,25.09,250400.0],["2025-03-04",24.59,25.41,23.92,25.07,340700.0],["2025-03-05",25.11,26.03,25.09,25.73,203500.0],["2025-03-06",25.51,25.66,24.47,24.51,328400.0],["2025-03-07",24.44,25.18,23.94,24.15,271900.0],["2025-03-10",23.59,24.33,23.19,23.77,317500.0],["2025-03-11",23.75,24.26,23.18,23.69,241900.0],["2025-03-12",24.0,24.0,23.11,23.53,215800.0],["2025-03-13",23.41,23.77,22.58,22.98,199800.0],["2025-03-14",23.22,24.0,23.19,23.95,191500.0],["2025-03-17",23.98,24.29,23.61,24.04,186000.0],["2025-03-18",23.97,24.58,23.7,24.34,186000.0],["2025-03-19",24.32,24.94,24.19,24.65,130600.0],["2025-03-20",24.31,24.81,24.19,24.54,108700.0],["2025-03-21",24.17,24.62,23.99,24.26,266500.0],["2025-03-24",24.94,24.99,24.18,24.89,187800.0],["2025-03-25",25.17,26.0,25.17,25.68,256300.0],["2025-03-26",25.54,26.12,25.0,25.09,211500.0],["2025-03-27",24.82,26.21,24.54,25.91,225500.0],["2025-03-28",25.78,25.96,24.89,25.33,233000.0],["2025-03-31",24.94,25.69,24.6,25.37,689000.0],["2025-04-01",25.37,25.53,24.75,24.97,420700.0],["2025-04-02",24.69,26.87,24.69,26.48,310900.0],["2025-04-03",25.04,25.76,24.44,24.72,333700.0],["2025-04-04",23.69,24.95,23.11,24.73,523700.0],["2025-04-07",23.69,25.41,23.05,24.5,488600.0],["2025-04-08",24.91,25.0,23.55,23.84,325100.0],["2025-04-09",23.55,26.24,23.55,25.05,270800.0],["2025-04-10",24.29,24.68,23.84,24.55,250600.0],["2025-04-11",24.61,24.83,23.89,24.53,251100.0],["2025-04-14",24.77,24.85,23.98,24.62,159700.0],["2025-04-15",24.58,25.12,24.42,24.6,118500.0],["2025-04-16",24.51,25.2,23.97,24.4,160600.0],["2025-04-17",24.24,25.02,24.09,24.67,346100.0],["2025-04-21",24.57,24.73,24.02,24.4,182500.0],["2025-04-22",24.62,24.82,24.2,24.44,223500.0],["2025-04-23",24.94,25.25,23.52,24.06,245800.0],["2025-04-24",24.0,25.02,23.9,24.66,317300.0],["2025-04-25",24.52,24.52,23.51,24.42,183900.0],["2025-04-28",24.48,24.93,24.01,24.46,375800.0],["2025-04-29",24.47,25.12,23.88,25.01,285300.0],["2025-04-30",25.88,28.34,25.71,26.86,720800.0],["2025-05-01",26.67,27.48,26.07,26.55,357000.0],["2025-05-02",26.82,27.64,26.27,26.4,303000.0],["2025-05-05",26.22,26.42,25.77,26.02,197300.0],["2025-05-06",25.76,26.13,25.09,25.37,461800.0],["2025-05-07",25.62,26.37,25.43,26.03,213900.0],["2025-05-08",26.35,27.5,26.35,27.37,252400.0],["2025-05-09",27.38,27.58,26.67,27.1,179900.0],["2025-05-12",28.02,28.29,27.63,27.71,371200.0],["2025-05-13",27.95,28.87,27.95,28.48,253200.0],["2025-05-14",28.65,28.97,27.93,28.51,299400.0],["2025-05-15",28.69,29.19,28.59,29.07,116700.0],["2025-05-16",29.25,29.68,28.89,29.31,166800.0],["2025-05-19",29.0,29.78,28.66,29.76,194500.0],["2025-05-20",29.68,29.82,29.49,29.65,165900.0],["2025-05-21",29.01,29.6,28.88,29.09,155500.0],["2025-05-22",29.12,29.44,28.89,29.25,168800.0],["2025-05-23",28.86,29.33,28.8,28.93,188500.0],["2025-05-27",29.36,30.32,29.26,30.3,201600.0],["2025-05-28",30.14,30.21,29.75,29.84,151300.0],["2025-05-29",29.72,29.95,29.24,29.34,150500.0],["2025-05-30",29.22,29.35,28.65,28.79,475900.0],["2025-06-02",28.87,29.25,28.17,28.2,243000.0],["2025-06-03",28.3,29.26,28.14,28.99,189300.0],["2025-06-04",29.19,29.73,28.88,29.61,183100.0],["2025-06-05",29.37,30.13,29.01,29.4,283200.0],["2025-06-06",29.74,30.24,28.82,28.92,156400.0],["2025-06-09",29.12,29.29,28.92,29.12,97600.0],["2025-06-10",29.14,29.46,28.9,28.95,116000.0],["2025-06-11",28.99,29.28,28.63,28.68,140900.0],["2025-06-12",28.5,28.95,28.42,28.68,135200.0],["2025-06-13",28.19,28.45,27.44,27.53,114700.0],["2025-06-16",27.79,28.27,27.73,27.95,120100.0],["2025-06-17",27.89,28.07,27.55,27.61,119500.0],["2025-06-18",27.48,27.66,26.66,26.75,148800.0],["2025-06-20",26.84,27.07,26.38,26.39,213200.0],["2025-06-23",26.23,26.97,26.23,26.9,118600.0],["2025-06-24",27.03,27.53,26.97,27.0,164700.0],["2025-06-25",27.18,27.7,26.7,27.67,134300.0],["2025-06-26",27.66,28.16,27.66,27.98,154200.0],["2025-06-27",28.09,28.95,27.87,27.93,516500.0],["2025-06-30",28.02,28.12,27.02,27.24,385500.0],["2025-07-01",27.26,29.47,27.26,28.9,179700.0],["2025-07-02",29.18,30.08,29.02,29.85,236900.0],["2025-07-03",30.05,30.34,29.86,30.13,70800.0],["2025-07-07",29.78,30.18,29.61,29.82,132000.0],["2025-07-08",29.78,30.1,29.21,29.28,126500.0],["2025-07-09",29.28,29.54,29.19,29.43,115900.0],["2025-07-10",29.2,30.41,29.2,30.02,120200.0],["2025-07-11",29.57,30.0,29.47,29.93,119300.0],["2025-07-14",29.72,30.22,29.56,29.93,106800.0],["2025-07-15",30.14,30.14,29.17,29.2,120700.0],["2025-07-16",29.35,29.55,28.94,29.27,111400.0],["2025-07-17",29.06,29.58,28.97,29.09,130500.0],["2025-07-18",29.13,29.13,27.93,28.01,152000.0],["2025-07-21",28.06,28.75,28.05,28.27,124900.0],["2025-07-22",28.31,28.93,28.25,28.78,127900.0],["2025-07-23",29.11,29.88,29.11,29.71,161800.0],["2025-07-24",29.4,29.89,29.22,29.89,209500.0],["2025-07-25",29.94,30.96,29.77,30.84,168300.0],["2025-07-28",30.74,30.74,29.2,29.49,173400.0],["2025-07-29",29.56,30.02,29.29,29.44,210500.0],["2025-07-30",27.84,28.51,24.02,24.05,1345400.0],["2025-07-31",23.61,23.83,22.0,22.56,695800.0],["2025-08-01",22.36,22.48,21.94,22.25,361200.0],["2025-08-04",22.18,22.8,22.02,22.12,265300.0],["2025-08-05",22.14,22.91,21.55,22.5,373800.0],["2025-08-06",22.24,22.5,21.71,22.22,251800.0],["2025-08-07",22.5,23.2,22.27,22.96,246500.0],["2025-08-08",22.98,22.98,22.34,22.42,181700.0],["2025-08-11",22.15,22.32,21.45,21.76,215400.0],["2025-08-12",21.72,22.33,21.44,21.7,316300.0],["2025-08-13",21.78,22.79,21.56,22.77,193100.0],["2025-08-14",22.55,22.84,21.89,21.9,220300.0],["2025-08-15",22.12,22.12,21.45,21.54,218400.0],["2025-08-18",21.45,22.26,21.45,21.97,148000.0],["2025-08-19",22.05,22.27,21.71,21.95,113600.0],["2025-08-20",21.79,21.99,21.18,21.2,181100.0],["2025-08-21",21.0,21.36,20.84,21.36,174000.0],["2025-08-22",21.7,22.22,21.49,22.22,290500.0],["2025-08-25",22.17,22.18,21.62,21.63,123500.0],["2025-08-26",21.46,21.78,21.18,21.42,215700.0],["2025-08-27",21.31,21.75,21.19,21.45,119900.0],["2025-08-28",21.6,21.6,21.21,21.38,94200.0],["2025-08-29",21.53,21.92,21.39,21.57,223700.0],["2025-09-02",21.23,21.57,21.08,21.46,241500.0],["2025-09-03",21.39,21.73,21.18,21.46,315900.0],["2025-09-04",21.55,21.96,21.22,21.92,176800.0],["2025-09-05",22.0,22.46,21.75,22.01,179700.0],["2025-09-08",22.03,22.06,21.48,22.02,133500.0],["2025-09-09",21.64,21.82,21.15,21.32,232100.0],["2025-09-10",21.55,21.56,21.1,21.24,118100.0],["2025-09-11",21.1,21.83,21.1,21.81,130800.0],["2025-09-12",21.86,21.86,21.35,21.36,99400.0],["2025-09-15",21.29,21.41,21.07,21.37,129700.0],["2025-09-16",21.42,21.99,21.41,21.79,178400.0],["2025-09-17",22.0,22.7,21.53,21.54,218700.0],["2025-09-18",21.5,22.14,21.38,21.78,145000.0],["2025-09-19",21.75,21.75,20.94,21.04,475200.0],["2025-09-22",22.09,22.92,21.81,22.55,362900.0],["2025-09-23",22.67,22.72,21.34,21.35,266500.0],["2025-09-24",21.23,21.65,21.0,21.05,192800.0],["2025-09-25",20.94,21.2,20.67,20.76,214000.0],["2025-09-26",20.79,21.19,20.69,21.04,194500.0],["2025-09-29",21.0,21.01,20.61,20.7,207800.0],["2025-09-30",20.64,20.97,20.42,20.76,205100.0],["2025-10-01",20.56,21.06,20.25,20.46,267700.0],["2025-10-02",20.43,20.69,20.24,20.51,138500.0],["2025-10-03",20.42,20.71,20.34,20.37,111600.0],["2025-10-06",20.34,20.42,20.02,20.08,152100.0],["2025-10-07",20.13,20.18,19.57,19.63,211900.0],["2025-10-08",19.69,20.17,19.63,19.9,132500.0],["2025-10-09",19.8,19.9,19.26,19.27,202500.0],["2025-10-10",19.38,19.38,18.71,18.72,215700.0],["2025-10-13",18.91,19.14,18.74,19.04,178900.0],["2025-10-14",18.95,19.52,18.94,18.98,193100.0],["2025-10-15",19.11,19.38,18.93,18.99,147800.0],["2025-10-16",19.01,19.8,19.01,19.19,197200.0],["2025-10-17",19.16,19.36,18.7,18.93,155900.0],["2025-10-20",19.0,20.0,19.0,19.64,248900.0],["2025-10-21",19.74,19.84,19.5,19.77,145700.0],["2025-10-22",19.91,20.28,19.52,19.56,168500.0],["2025-10-23",19.5,20.09,19.15,19.96,331000.0],["2025-10-24",20.19,20.28,19.64,19.93,146100.0],["2025-10-27",19.91,20.19,19.36,19.39,190000.0],["2025-10-28",19.41,19.99,19.16,19.31,282200.0],["2025-10-29",19.0,19.16,16.53,17.66,701000.0],["2025-10-30",17.34,17.81,16.8,17.59,381200.0],["2025-10-31",17.6,17.8,17.25,17.65,261000.0],["2025-11-03",17.48,18.17,17.22,18.11,356300.0],["2025-11-04",17.97,18.27,17.77,18.21,197900.0],["2025-11-05",18.45,18.55,18.12,18.51,128300.0],["2025-11-06",18.4,18.72,18.3,18.38,156900.0],["2025-11-07",18.28,18.5,17.72,18.08,181100.0],["2025-11-10",18.2,18.6,17.68,17.87,158300.0],["2025-11-11",18.0,18.38,17.93,18.28,170900.0],["2025-11-12",18.39,18.72,18.24,18.46,96100.0],["2025-11-13",18.46,18.85,18.25,18.55,135900.0],["2025-11-14",18.44,18.44,17.92,18.27,98600.0],["2025-11-17",18.4,18.84,17.87,18.22,186900.0],["2025-11-18",18.13,18.13,17.57,17.67,156700.0],["2025-11-19",17.7,17.77,16.94,17.08,134200.0],["2025-11-20",17.05,17.47,16.55,16.6,175800.0],["2025-11-21",16.7,17.61,16.55,17.27,442500.0],["2025-11-24",17.12,17.2,16.44,16.94,348300.0],["2025-11-25",17.15,17.77,16.82,17.77,220500.0],["2025-11-26",17.7,18.37,17.7,18.13,183100.0],["2025-11-28",18.29,18.31,18.01,18.19,75500.0],["2025-12-01",17.96,18.16,17.78,17.84,115400.0],["2025-12-02",17.77,18.15,17.39,17.8,141700.0],["2025-12-03",17.78,18.2,17.54,18.16,127800.0],["2025-12-04",18.14,18.25,17.57,17.61,163700.0],["2025-12-05",17.71,18.05,17.5,17.97,134700.0],["2025-12-08",18.01,18.01,17.63,17.7,147500.0],["2025-12-09",17.68,18.13,17.64,17.72,125200.0],["2025-12-10",17.57,18.29,17.47,18.15,167000.0],["2025-12-11",18.31,18.7,18.06,18.1,186600.0],["2025-12-12",18.24,18.29,17.84,17.9,96000.0],["2025-12-15",18.01,18.01,17.52,17.63,228500.0],["2025-12-16",17.65,18.02,17.49,17.97,179400.0],["2025-12-17",17.98,18.83,17.87,18.77,267500.0],["2025-12-18",18.4,19.07,18.09,18.68,186500.0],["2025-12-19",18.75,18.75,18.32,18.55,468700.0],["2025-12-22",18.43,18.54,17.66,17.94,186400.0],["2025-12-23",17.89,18.04,17.48,17.93,136000.0],["2025-12-24",18.0,18.09,17.9,18.03,50200.0],["2025-12-26",18.0,18.07,17.73,17.99,150500.0],["2025-12-29",17.95,17.98,17.36,17.49,185100.0],["2025-12-30",17.48,17.68,17.25,17.57,281300.0],["2025-12-31",17.49,17.75,17.17,17.4,382700.0],["2026-01-02",17.41,17.89,17.17,17.7,140300.0],["2026-01-05",17.7,18.71,17.69,18.31,153600.0],["2026-01-06",18.24,18.87,18.0,18.76,207800.0],["2026-01-07",18.83,18.83,18.04,18.36,153400.0],["2026-01-08",18.21,19.59,18.21,19.35,178100.0],["2026-01-09",19.44,20.38,19.17,20.31,194000.0],["2026-01-12",20.19,20.77,19.79,20.44,309200.0],["2026-01-13",20.24,20.7,20.12,20.51,253600.0],["2026-01-14",20.51,20.8,20.19,20.33,121300.0],["2026-01-15",20.42,20.68,20.28,20.54,119600.0],["2026-01-16",20.44,20.44,20.04,20.09,97500.0],["2026-01-20",19.09,19.65,18.08,18.15,424300.0],["2026-01-21",18.05,18.39,17.69,18.28,271400.0],["2026-01-22",18.49,18.72,18.07,18.28,182300.0],["2026-01-23",18.16,18.45,18.01,18.42,141400.0],["2026-01-26",18.63,18.63,17.77,17.78,131600.0],["2026-01-27",17.97,18.05,17.34,17.34,112100.0],["2026-01-28",17.31,17.68,17.2,17.34,249300.0],["2026-01-29",17.58,17.58,16.57,17.18,178000.0],["2026-01-30",16.78,16.92,16.63,16.82,194800.0],["2026-02-02",16.69,17.66,16.54,17.36,289800.0],["2026-02-03",17.2,17.67,16.47,16.67,324900.0],["2026-02-04",16.82,18.0,16.82,17.76,352600.0],["2026-02-05",17.58,17.59,17.05,17.38,221300.0],["2026-02-06",17.64,18.01,17.28,17.79,189400.0],["2026-02-09",17.89,17.89,17.33,17.75,176400.0],["2026-02-10",17.93,19.09,17.93,18.35,275200.0],["2026-02-11",18.3,18.61,17.45,17.47,310200.0],["2026-02-12",17.45,17.59,16.94,17.22,199200.0],["2026-02-13",17.22,17.94,16.96,17.59,206100.0],["2026-02-17",17.4,17.43,16.52,16.56,180000.0],["2026-02-18",16.5,17.12,16.5,16.94,273500.0],["2026-02-19",16.18,16.8,15.16,15.36,625800.0],["2026-02-20",15.32,15.5,15.05,15.27,493100.0],["2026-02-23",15.1,15.46,14.36,14.39,401900.0],["2026-02-24",14.54,14.6,13.84,14.38,387400.0],["2026-02-25",14.32,14.6,13.84,14.23,304100.0],["2026-02-26",14.25,14.8,14.07,14.73,317600.0],["2026-02-27",14.51,15.03,14.34,14.99,314300.0],["2026-03-02",14.64,15.07,14.53,15.04,164500.0],["2026-03-03",14.66,14.8,14.28,14.66,220600.0],["2026-03-04",14.61,15.07,14.39,14.86,113400.0],["2026-03-05",14.77,15.05,14.64,14.78,154100.0],["2026-03-06",14.56,14.76,14.28,14.72,144500.0],["2026-03-09",14.45,14.76,14.03,14.54,231200.0],["2026-03-10",14.55,14.66,13.88,13.91,224300.0],["2026-03-11",13.76,14.0,13.54,13.95,369200.0],["2026-03-12",13.88,13.88,13.4,13.54,201000.0],["2026-03-13",13.56,13.8,12.84,13.11,262900.0],["2026-03-16",13.26,13.47,13.0,13.16,308800.0],["2026-03-17",13.34,13.7,13.23,13.33,135700.0],["2026-03-18",13.15,13.54,12.79,12.9,201100.0],["2026-03-19",12.8,13.08,12.52,12.93,207100.0],["2026-03-20",12.94,12.94,12.44,12.44,449700.0],["2026-03-23",12.75,13.61,12.69,13.43,212200.0],["2026-03-24",13.33,14.44,13.24,14.25,218000.0],["2026-03-25",14.35,14.46,13.79,14.23,192800.0],["2026-03-26",14.06,14.66,14.06,14.29,143600.0],["2026-03-27",14.23,14.23,13.84,14.17,144200.0],["2026-03-30",14.5,14.63,13.95,14.02,136800.0],["2026-03-31",14.16,14.43,13.86,14.38,447200.0],["2026-04-01",14.5,15.06,14.34,14.61,147100.0],["2026-04-02",14.43,15.07,14.16,14.86,135700.0],["2026-04-06",14.76,15.1,14.61,15.0,109900.0],["2026-04-07",14.76,14.96,14.25,14.49,90900.0],["2026-04-08",15.02,15.18,14.74,14.95,121300.0],["2026-04-09",14.81,15.31,14.69,15.28,112700.0],["2026-04-10",15.4,15.78,14.84,14.88,203100.0],["2026-04-13",14.78,15.11,14.73,14.99,76300.0],["2026-04-14",14.91,15.74,14.91,15.54,173800.0],["2026-04-15",15.35,15.42,14.89,14.92,87700.0],["2026-04-16",14.71,15.14,14.71,14.8,91400.0],["2026-04-17",15.06,15.45,14.98,15.0,176500.0],["2026-04-20",14.95,15.52,14.87,15.27,126800.0],["2026-04-21",15.33,15.41,14.33,14.37,132800.0],["2026-04-22",14.5,14.79,14.22,14.61,142700.0],["2026-04-23",14.63,14.99,14.44,14.55,159500.0],["2026-04-24",14.36,14.65,14.14,14.63,95100.0],["2026-04-27",14.56,14.77,14.47,14.62,83900.0],["2026-04-28",14.72,14.98,14.41,14.85,153000.0],["2026-04-29",13.6,13.6,11.73,12.89,946200.0],["2026-04-30",12.89,13.82,12.75,13.71,436100.0],["2026-05-01",13.8,14.0,13.17,13.32,201300.0],["2026-05-04",13.15,13.45,12.77,12.79,186900.0],["2026-05-05",13.11,13.8,12.87,13.59,186600.0],["2026-05-06",13.96,14.56,13.79,14.23,279800.0],["2026-05-07",14.22,14.37,13.62,13.66,134000.0],["2026-05-08",13.62,13.88,13.4,13.67,129300.0],["2026-05-11",13.6,13.77,13.35,13.42,180200.0],["2026-05-12",13.28,13.82,13.12,13.59,227200.0],["2026-05-13",13.46,13.76,13.46,13.51,158700.0],["2026-05-14",13.59,13.97,13.51,13.72,86600.0],["2026-05-15",13.58,13.74,13.24,13.25,143800.0],["2026-05-18",13.18,13.8,13.12,13.62,222300.0],["2026-05-19",13.54,13.67,13.26,13.49,261700.0],["2026-05-20",13.51,14.08,13.31,13.59,203000.0],["2026-05-21",13.42,14.36,13.37,14.23,177700.0],["2026-05-22",14.31,14.31,13.89,14.08,115200.0],["2026-05-26",14.18,14.51,13.99,14.36,158500.0],["2026-05-27",14.59,15.71,14.5,15.66,301500.0],["2026-05-28",15.49,16.23,15.34,16.14,154100.0],["2026-05-29",16.02,16.48,16.01,16.3,329900.0],["2026-06-01",16.13,16.68,16.08,16.6,240900.0],["2026-06-02",16.58,16.9,16.32,16.6,203500.0],["2026-06-03",16.61,16.97,16.43,16.6,329800.0],["2026-06-04",16.88,16.88,15.83,15.99,298100.0],["2026-06-05",15.91,16.44,15.11,15.39,216300.0],["2026-06-08",15.43,15.61,15.18,15.4,224400.0],["2026-06-09",15.69,16.38,15.69,16.3,256300.0],["2026-06-10",16.32,16.72,15.91,16.55,144600.0],["2026-06-11",16.56,16.77,16.06,16.5,228000.0],["2026-06-12",16.75,17.93,16.73,17.68,311300.0],["2026-06-15",17.9,18.2,17.35,17.38,133600.0],["2026-06-16",17.51,17.97,17.06,17.37,115200.0],["2026-06-17",17.39,17.64,16.54,16.7,311700.0],["2026-06-18",16.73,17.18,16.73,16.79,324400.0],["2026-06-22",16.62,16.67,15.57,15.66,267800.0],["2026-06-23",15.63,15.96,15.53,15.62,185700.0],["2026-06-24",15.85,16.86,15.52,16.82,260700.0],["2026-06-25",16.83,16.95,16.39,16.67,132700.0],["2026-06-26",16.76,16.91,16.46,16.8,286700.0],["2026-06-29",16.8,16.8,15.73,16.03,126300.0],["2026-06-30",15.8,16.23,15.43,15.68,181100.0],["2026-07-01",15.7,16.18,15.65,15.81,112000.0],["2026-07-02",15.94,16.22,15.88,15.92,116600.0],["2026-07-06",16.0,16.15,15.6,15.87,144300.0],["2026-07-07",15.98,16.14,15.65,15.68,87500.0],["2026-07-08",15.52,15.9,14.96,15.21,112700.0],["2026-07-09",15.05,15.74,15.05,15.39,100300.0],["2026-07-10",15.46,15.98,15.38,15.8,88100.0],["2026-07-13",15.84,16.19,14.92,15.19,255800.0],["2026-07-14",15.2,15.85,15.0,15.04,116600.0],["2026-07-15",15.45,16.2,15.33,15.48,138700.0],["2026-07-16",15.67,16.35,15.67,16.3,185800.0],["2026-07-17",16.36,16.69,15.88,15.98,111300.0],["2026-07-20",15.94,16.45,15.48,16.4,166300.0],["2026-07-21",16.32,16.93,16.13,16.86,267500.0],["2026-07-22",16.92,16.91,16.21,16.63,339973.0],["2026-07-23",16.55,16.61,16.025,16.4,155209.477352],["2026-07-24",16.51,16.87,16.1,16.82,136804.077614],["2026-07-27",16.95,17.53,16.51,17.22,149686.346609],["2026-07-28",17.49,18.29,17.03,17.51,203403.825589],["2026-07-29",18.92,22.12,18.21,21.61,1110164.920459],["2026-07-30",21.39,21.5486,20.305,21.15,293339.125516],["2026-07-31",21.15,21.17,20.47,21.03,203174.28074]]}