{"t":"CPS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-05-25",31.5,31.5,31.5,31.5,18200.0],["2010-05-26",31.5,31.5,31.5,31.5,0.0],["2010-05-27",33.75,34.5,33.75,34.5,120300.0],["2010-05-28",34.5,35.75,34.0,35.75,184400.0],["2010-06-01",35.75,35.75,35.75,35.75,300.0],["2010-06-02",34.51,34.51,34.51,34.51,2100.0],["2010-06-03",34.5,34.5,34.5,34.5,25000.0],["2010-06-04",34.5,34.5,34.0,34.0,600.0],["2010-06-07",33.25,33.25,33.25,33.25,200.0],["2010-06-08",32.0,33.0,32.0,33.0,1800.0],["2010-06-09",33.25,33.27,33.0,33.0,14600.0],["2010-06-10",33.0,33.0,33.0,33.0,0.0],["2010-06-11",32.5,32.5,32.5,32.5,10000.0],["2010-06-14",34.0,34.0,33.0,33.0,10600.0],["2010-06-15",34.0,34.0,34.0,34.0,500.0],["2010-06-16",33.0,33.0,33.0,33.0,11000.0],["2010-06-17",33.0,33.0,33.0,33.0,0.0],["2010-06-18",33.0,33.0,32.75,32.75,5000.0],["2010-06-21",32.75,32.75,32.75,32.75,0.0],["2010-06-22",33.0,33.0,33.0,33.0,5900.0],["2010-06-23",33.0,33.0,33.0,33.0,0.0],["2010-06-24",32.5,32.5,32.0,32.5,1000.0],["2010-06-25",32.5,32.5,32.5,32.5,2000.0],["2010-06-28",32.5,32.5,32.5,32.5,0.0],["2010-06-29",32.5,32.5,32.5,32.5,0.0],["2010-06-30",32.5,32.5,32.5,32.5,200.0],["2010-07-01",31.0,31.0,28.5,29.0,6800.0],["2010-07-02",29.0,29.0,29.0,29.0,0.0],["2010-07-06",29.0,29.5,29.0,29.5,400.0],["2010-07-07",28.0,30.0,28.0,30.0,600.0],["2010-07-08",27.5,31.0,27.5,31.0,35200.0],["2010-07-09",29.0,30.0,29.0,30.0,900.0],["2010-07-12",27.5,28.25,27.5,28.0,272600.0],["2010-07-13",27.5,28.5,27.45,28.0,183200.0],["2010-07-14",28.0,28.25,28.0,28.25,260200.0],["2010-07-15",28.75,29.5,28.5,29.5,241600.0],["2010-07-16",29.25,31.0,29.25,31.0,2800.0],["2010-07-19",30.0,31.0,29.25,29.88,8700.0],["2010-07-20",29.6,30.0,29.6,30.0,7200.0],["2010-07-21",29.0,30.0,29.0,29.9,32400.0],["2010-07-22",29.9,30.5,29.5,30.5,77300.0],["2010-07-23",30.5,32.0,30.5,32.0,21400.0],["2010-07-26",31.75,32.0,31.75,32.0,15100.0],["2010-07-27",32.5,34.0,32.0,34.0,118400.0],["2010-07-28",33.5,34.25,33.25,33.5,18200.0],["2010-07-29",33.5,34.0,33.5,34.0,21100.0],["2010-07-30",33.05,34.25,33.0,34.25,1000.0],["2010-08-02",33.5,34.75,33.5,34.75,1800.0],["2010-08-03",35.0,35.5,35.0,35.5,1800.0],["2010-08-04",35.5,35.5,34.75,35.5,800.0],["2010-08-05",35.35,35.5,34.5,35.5,151200.0],["2010-08-06",35.0,35.5,34.75,35.25,26600.0],["2010-08-09",35.25,35.5,35.0,35.28,10000.0],["2010-08-10",35.0,35.4,35.0,35.4,77700.0],["2010-08-11",35.25,35.25,35.25,35.25,300.0],["2010-08-12",35.25,35.5,35.25,35.25,64100.0],["2010-08-13",35.25,35.25,35.0,35.25,25300.0],["2010-08-16",35.25,35.25,35.25,35.25,400.0],["2010-08-17",35.25,36.0,35.25,36.0,16200.0],["2010-08-18",36.0,36.5,36.0,36.5,600.0],["2010-08-19",35.75,36.5,35.5,35.7,126800.0],["2010-08-20",36.0,36.0,36.0,36.0,200.0],["2010-08-23",35.6,35.75,35.3,35.65,12700.0],["2010-08-24",35.05,35.05,34.0,34.25,155000.0],["2010-08-25",34.0,34.1,33.85,34.1,3800.0],["2010-08-26",35.0,35.25,35.0,35.25,200.0],["2010-08-27",34.05,35.25,34.05,34.75,1100.0],["2010-08-30",35.25,35.5,35.25,35.5,100300.0],["2010-08-31",36.0,37.0,36.0,36.75,600.0],["2010-09-01",36.5,36.5,36.5,36.5,100.0],["2010-09-02",36.5,36.5,36.5,36.5,100.0],["2010-09-03",36.5,36.5,36.5,36.5,100.0],["2010-09-07",36.5,37.0,35.7,36.5,2000.0],["2010-09-08",37.0,37.0,35.5,36.0,66500.0],["2010-09-09",36.25,36.25,35.65,36.0,1500.0],["2010-09-10",35.55,35.95,35.5,35.75,1000.0],["2010-09-13",36.0,36.0,36.0,36.0,100.0],["2010-09-14",36.0,36.0,36.0,36.0,0.0],["2010-09-15",35.9,35.9,35.9,35.9,100.0],["2010-09-16",35.9,35.9,35.9,35.9,100.0],["2010-09-17",36.0,36.0,35.5,35.9,35900.0],["2010-09-20",35.9,35.9,35.9,35.9,0.0],["2010-09-21",36.0,36.0,36.0,36.0,100.0],["2010-09-22",36.0,36.0,36.0,36.0,0.0],["2010-09-23",36.25,36.25,36.25,36.25,100.0],["2010-09-24",36.25,36.25,36.25,36.25,0.0],["2010-09-27",35.7,36.0,35.7,36.0,500.0],["2010-09-28",36.0,36.75,35.6,36.5,126600.0],["2010-09-29",36.0,36.1,36.0,36.1,3400.0],["2010-09-30",36.1,36.1,36.1,36.1,40000.0],["2010-10-01",36.25,36.25,36.0,36.2,24300.0],["2010-10-04",36.2,36.2,36.2,36.2,0.0],["2010-10-05",36.5,37.0,36.5,37.0,3900.0],["2010-10-06",37.0,37.0,37.0,37.0,4100.0],["2010-10-07",37.5,37.5,37.5,37.5,100.0],["2010-10-08",36.75,37.5,36.75,37.5,700.0],["2010-10-11",37.0,37.5,37.0,37.5,200.0],["2010-10-12",37.0,37.25,36.5,37.25,200700.0],["2010-10-13",37.25,38.0,37.0,38.0,81500.0],["2010-10-14",38.0,38.0,37.5,37.75,1200.0],["2010-10-15",37.75,37.75,37.75,37.75,100.0],["2010-10-18",37.2,38.5,37.2,38.5,28400.0],["2010-10-19",38.0,38.3,38.0,38.15,50200.0],["2010-10-20",38.2,38.5,38.2,38.5,1400.0],["2010-10-21",38.5,40.0,38.5,39.0,26200.0],["2010-10-22",38.5,38.9,38.5,38.9,19100.0],["2010-10-25",38.9,40.0,38.9,40.0,400.0],["2010-10-26",38.41,40.0,38.41,39.99,25800.0],["2010-10-27",39.0,40.0,39.0,40.0,20300.0],["2010-10-28",40.0,45.0,39.85,42.5,44500.0],["2010-10-29",43.0,43.0,41.0,42.5,65300.0],["2010-11-01",40.0,42.0,39.0,41.0,56800.0],["2010-11-02",42.0,42.0,42.0,42.0,100.0],["2010-11-03",41.5,41.5,41.0,41.25,50300.0],["2010-11-04",41.0,42.0,41.0,42.0,30900.0],["2010-11-05",42.0,49.55,42.0,45.0,7900.0],["2010-11-08",42.0,45.0,41.5,45.0,1200.0],["2010-11-09",45.99,46.0,42.0,46.0,900.0],["2010-11-10",46.0,46.0,43.0,46.0,700.0],["2010-11-11",46.0,46.0,46.0,46.0,100.0],["2010-11-12",42.5,46.0,41.08,45.0,5800.0],["2010-11-15",46.0,46.0,45.0,46.0,800.0],["2010-11-16",44.75,44.75,43.0,44.75,15600.0],["2010-11-17",44.0,44.0,43.0,43.9,1000.0],["2010-11-18",43.9,43.9,43.5,43.9,8600.0],["2010-11-19",43.9,43.9,43.9,43.9,100.0],["2010-11-22",43.9,44.75,43.9,44.25,900.0],["2010-11-23",45.0,45.0,44.0,44.75,400.0],["2010-11-24",43.5,44.0,43.5,43.97,1000.0],["2010-11-26",43.97,43.97,43.97,43.97,0.0],["2010-11-29",43.5,43.5,43.5,43.5,42600.0],["2010-11-30",43.0,45.0,42.0,42.5,800.0],["2010-12-01",43.0,43.0,42.0,43.0,53700.0],["2010-12-02",42.5,42.5,41.88,42.0,1400.0],["2010-12-03",42.5,42.5,42.0,42.0,1200.0],["2010-12-06",42.5,42.5,42.5,42.5,100.0],["2010-12-07",42.5,43.0,42.5,42.75,7700.0],["2010-12-08",42.75,42.75,42.75,42.75,200.0],["2010-12-09",42.1,43.0,42.1,42.75,55500.0],["2010-12-10",42.2,42.2,42.2,42.2,200.0],["2010-12-13",42.75,43.5,42.75,43.5,7200.0],["2010-12-14",43.5,43.5,43.0,43.4,42900.0],["2010-12-15",43.5,43.5,43.5,43.5,100.0],["2010-12-16",43.5,44.25,43.0,43.5,131600.0],["2010-12-17",45.0,45.0,44.0,44.5,11200.0],["2010-12-20",44.3,44.5,44.3,44.5,20200.0],["2010-12-21",44.75,45.25,44.5,45.25,91300.0],["2010-12-22",46.5,46.5,46.5,46.5,300.0],["2010-12-23",46.5,46.5,46.5,46.5,1200.0],["2010-12-27",46.5,46.5,46.5,46.5,0.0],["2010-12-28",46.5,46.5,46.5,46.5,47200.0],["2010-12-29",46.5,46.5,46.5,46.5,1500.0],["2010-12-30",46.25,46.25,46.25,46.25,100.0],["2010-12-31",45.0,45.5,44.0,45.0,5400.0],["2011-01-03",45.5,48.0,45.0,48.0,43100.0],["2011-01-04",47.5,49.0,46.0,46.5,215100.0],["2011-01-05",48.0,48.0,47.25,47.25,200.0],["2011-01-06",47.25,47.25,47.25,47.25,0.0],["2011-01-07",46.75,49.0,46.45,48.0,51100.0],["2011-01-10",47.27,47.27,47.27,47.27,600.0],["2011-01-11",47.5,52.0,47.5,49.75,243600.0],["2011-01-12",48.5,50.5,48.5,50.0,17600.0],["2011-01-13",50.0,50.0,50.0,50.0,76000.0],["2011-01-14",49.75,51.5,49.75,51.5,52800.0],["2011-01-18",51.0,51.75,51.0,51.75,56600.0],["2011-01-19",51.75,51.75,51.25,51.25,16600.0],["2011-01-20",51.1,51.15,50.7,51.0,43100.0],["2011-01-21",50.0,50.7,50.0,50.55,51100.0],["2011-01-24",51.0,51.0,50.0,50.5,2300.0],["2011-01-25",50.0,50.5,49.9,50.25,1200.0],["2011-01-26",50.5,50.5,48.75,50.5,287200.0],["2011-01-27",49.5,50.5,49.5,50.5,51400.0],["2011-01-28",49.75,50.0,49.5,49.5,117200.0],["2011-01-31",49.75,49.75,49.45,49.5,155000.0],["2011-02-01",49.5,49.75,49.5,49.7,6100.0],["2011-02-02",49.7,49.95,49.7,49.9,15200.0],["2011-02-03",49.48,49.9,49.3,49.75,100300.0],["2011-02-04",49.95,49.95,49.95,49.95,900.0],["2011-02-07",50.0,50.0,50.0,50.0,100.0],["2011-02-08",50.5,50.5,49.75,50.5,600.0],["2011-02-09",50.25,50.25,50.0,50.2,5500.0],["2011-02-10",50.2,50.2,50.2,50.2,0.0],["2011-02-11",49.75,50.25,49.75,50.25,35800.0],["2011-02-14",50.0,50.0,50.0,50.0,8100.0],["2011-02-15",50.0,50.0,50.0,50.0,0.0],["2011-02-16",49.9,50.0,49.9,50.0,20000.0],["2011-02-17",49.75,49.8,49.5,49.8,25400.0],["2011-02-18",50.0,50.0,49.5,50.0,30700.0],["2011-02-22",49.75,49.85,49.75,49.85,10800.0],["2011-02-23",49.78,49.8,49.78,49.8,6600.0],["2011-02-24",49.8,49.8,49.5,49.75,21600.0],["2011-02-25",49.25,49.75,49.25,49.75,700.0],["2011-02-28",49.25,49.72,49.1,49.5,1100.0],["2011-03-01",49.74,49.74,48.0,48.7,38300.0],["2011-03-02",48.26,48.5,47.75,48.0,8500.0],["2011-03-03",48.2,48.2,47.75,48.0,9400.0],["2011-03-04",47.5,48.0,47.5,47.75,27200.0],["2011-03-07",47.25,47.5,47.25,47.25,7600.0],["2011-03-08",47.5,47.5,47.1,47.25,52600.0],["2011-03-09",47.0,47.0,46.5,47.0,1100.0],["2011-03-10",47.0,47.0,47.0,47.0,100.0],["2011-03-11",46.85,46.85,46.85,46.85,200.0],["2011-03-14",46.75,46.75,46.75,46.75,1200.0],["2011-03-15",46.75,47.0,46.75,46.75,13500.0],["2011-03-16",46.75,46.75,46.75,46.75,0.0],["2011-03-17",46.75,46.75,46.75,46.75,0.0],["2011-03-18",46.5,46.7,46.25,46.4,8300.0],["2011-03-21",46.75,46.75,45.75,46.75,47000.0],["2011-03-22",46.25,46.74,46.25,46.25,800.0],["2011-03-23",46.01,46.01,45.0,45.75,2800.0],["2011-03-24",45.0,45.75,43.75,44.5,22500.0],["2011-03-25",45.0,45.0,44.5,44.5,1100.0],["2011-03-28",46.0,46.0,45.0,46.0,500.0],["2011-03-29",45.5,45.5,45.0,45.1,1700.0],["2011-03-30",45.0,45.1,45.0,45.1,1100.0],["2011-03-31",45.1,45.1,45.1,45.1,0.0],["2011-04-01",44.5,45.0,44.5,45.0,31300.0],["2011-04-04",44.02,44.02,42.75,43.5,2900.0],["2011-04-05",43.5,44.0,43.5,43.5,59000.0],["2011-04-06",43.75,44.0,43.5,44.0,1400.0],["2011-04-07",44.5,44.5,44.5,44.5,100.0],["2011-04-08",43.25,44.5,42.0,44.5,9300.0],["2011-04-11",42.01,44.5,42.01,44.5,200.0],["2011-04-12",43.0,44.5,42.25,44.0,121700.0],["2011-04-13",43.0,43.0,43.0,43.0,600.0],["2011-04-14",43.5,43.5,42.25,43.0,15700.0],["2011-04-15",42.35,42.35,42.05,42.25,700.0],["2011-04-18",42.25,43.0,41.5,41.5,7900.0],["2011-04-19",41.5,42.5,41.48,42.46,11800.0],["2011-04-20",42.5,43.5,42.0,42.5,28900.0],["2011-04-21",42.75,42.75,42.5,42.5,23800.0],["2011-04-25",42.5,42.5,42.5,42.5,200.0],["2011-04-26",42.5,43.5,42.5,43.5,75500.0],["2011-04-27",43.0,43.5,43.0,43.5,35100.0],["2011-04-28",44.0,44.0,43.51,44.0,12600.0],["2011-04-29",44.25,44.75,44.25,44.75,1100.0],["2011-05-02",43.5,46.0,43.5,46.0,3200.0],["2011-05-03",45.25,46.0,45.25,46.0,3300.0],["2011-05-04",45.5,46.45,45.5,46.45,3600.0],["2011-05-05",46.49,47.0,46.49,47.0,11600.0],["2011-05-06",46.51,47.0,46.51,47.0,300.0],["2011-05-09",47.0,47.0,47.0,47.0,0.0],["2011-05-10",47.0,48.5,47.0,48.01,22100.0],["2011-05-11",49.5,51.0,49.5,50.0,4400.0],["2011-05-12",51.5,51.5,50.0,50.0,55300.0],["2011-05-13",49.75,49.75,48.75,48.75,7100.0],["2011-05-16",48.0,48.5,47.5,48.5,99000.0],["2011-05-17",48.5,48.5,47.0,48.25,30800.0],["2011-05-18",48.5,48.5,48.0,48.25,400.0],["2011-05-19",48.35,48.35,47.75,48.35,600.0],["2011-05-20",47.76,48.25,47.76,48.05,7700.0],["2011-05-23",47.75,47.75,47.75,47.75,200.0],["2011-05-24",48.0,48.0,47.75,47.75,1900.0],["2011-05-25",48.0,48.0,47.5,48.0,11600.0],["2011-05-26",48.0,48.0,47.75,47.8,22000.0],["2011-05-27",47.8,47.8,47.8,47.8,7000.0],["2011-05-31",47.85,48.0,47.85,47.95,3700.0],["2011-06-01",48.0,49.0,48.0,48.5,11000.0],["2011-06-02",48.5,48.5,48.5,48.5,1000.0],["2011-06-03",48.0,48.5,48.0,48.49,1100.0],["2011-06-06",48.49,48.49,48.49,48.49,0.0],["2011-06-07",48.49,48.5,48.0,48.0,8500.0],["2011-06-08",47.0,47.0,46.0,46.75,8000.0],["2011-06-09",46.75,46.75,46.75,46.75,0.0],["2011-06-10",46.0,46.5,45.95,46.5,1200.0],["2011-06-13",46.5,46.5,46.5,46.5,10800.0],["2011-06-14",45.5,45.5,44.0,45.0,13700.0],["2011-06-15",45.0,45.5,45.0,45.5,1600.0],["2011-06-16",45.0,45.25,45.0,45.25,300.0],["2011-06-17",44.22,44.4,44.0,44.2,25600.0],["2011-06-20",44.2,44.2,43.75,44.1,1900.0],["2011-06-21",44.1,44.1,44.0,44.0,9700.0],["2011-06-22",44.1,44.1,44.0,44.05,22200.0],["2011-06-23",44.05,44.05,44.05,44.05,0.0],["2011-06-24",44.1,44.1,44.1,44.1,1000.0],["2011-06-27",44.0,44.0,44.0,44.0,1400.0],["2011-06-28",43.99,44.1,43.99,44.1,16200.0],["2011-06-29",44.1,45.0,44.0,45.0,195100.0],["2011-06-30",45.0,46.0,45.0,46.0,56000.0],["2011-07-01",46.5,46.5,46.25,46.5,22100.0],["2011-07-05",46.5,46.75,46.5,46.75,300.0],["2011-07-06",45.25,46.75,45.0,46.5,1900.0],["2011-07-07",45.5,46.5,45.5,46.5,15400.0],["2011-07-08",46.75,47.0,46.75,47.0,1900.0],["2011-07-11",46.25,46.55,46.25,46.25,7300.0],["2011-07-12",46.5,46.5,46.5,46.5,100.0],["2011-07-13",45.25,46.24,45.25,46.24,300.0],["2011-07-14",46.24,46.49,46.24,46.49,400.0],["2011-07-15",46.49,46.49,46.49,46.49,200.0],["2011-07-18",46.3,46.75,46.3,46.75,8400.0],["2011-07-19",46.45,46.5,46.25,46.25,13900.0],["2011-07-20",46.5,46.75,46.3,46.3,2200.0],["2011-07-21",46.75,46.75,46.75,46.75,100.0],["2011-07-22",46.75,46.75,46.75,46.75,0.0],["2011-07-25",46.7,47.25,46.7,46.8,3800.0],["2011-07-26",47.0,47.25,46.75,47.25,3100.0],["2011-07-27",47.5,47.5,46.85,47.19,1000.0],["2011-07-28",47.19,47.19,47.19,47.19,0.0],["2011-07-29",46.8,47.0,46.8,47.0,300.0],["2011-08-01",47.0,47.0,47.0,47.0,2900.0],["2011-08-02",46.76,46.76,45.75,46.5,2300.0],["2011-08-03",45.76,45.9,45.01,45.9,1700.0],["2011-08-04",45.5,45.5,45.0,45.0,1800.0],["2011-08-05",43.5,43.5,40.0,41.99,5900.0],["2011-08-08",40.5,40.5,37.0,40.25,1700.0],["2011-08-09",40.5,40.5,40.5,40.5,100.0],["2011-08-10",40.5,40.5,40.5,40.5,500.0],["2011-08-11",40.5,43.0,40.5,43.0,800.0],["2011-08-12",44.0,44.0,43.0,43.0,800.0],["2011-08-15",43.5,43.5,42.6,43.5,300.0],["2011-08-16",42.0,44.0,42.0,43.5,2900.0],["2011-08-17",43.5,43.5,43.5,43.5,0.0],["2011-08-18",43.5,43.5,43.5,43.5,0.0],["2011-08-19",43.5,43.5,43.5,43.5,0.0],["2011-08-22",43.5,43.5,43.5,43.5,0.0],["2011-08-23",40.26,43.5,40.26,43.5,500.0],["2011-08-24",41.0,42.74,41.0,42.74,5100.0],["2011-08-25",40.5,40.5,39.5,39.5,700.0],["2011-08-26",39.5,40.5,39.5,40.5,1600.0],["2011-08-29",41.0,42.49,41.0,42.49,500.0],["2011-08-30",42.49,42.49,42.49,42.49,0.0],["2011-08-31",42.75,49.75,42.0,48.5,37300.0],["2011-09-01",48.75,48.75,46.25,46.25,43300.0],["2011-09-02",46.0,46.25,45.0,46.25,34000.0],["2011-09-06",46.0,46.0,46.0,46.0,200.0],["2011-09-07",45.5,46.0,44.7,46.0,1400.0],["2011-09-08",46.0,46.0,46.0,46.0,0.0],["2011-09-09",45.1,45.1,45.0,45.0,400.0],["2011-09-12",46.0,46.1,45.25,45.25,2500.0],["2011-09-13",45.25,45.25,45.25,45.25,0.0],["2011-09-14",46.0,46.0,46.0,46.0,100.0],["2011-09-15",46.0,46.0,46.0,46.0,0.0],["2011-09-16",46.0,46.0,46.0,46.0,500.0],["2011-09-19",46.0,46.0,46.0,46.0,0.0],["2011-09-20",45.0,45.5,45.0,45.5,300.0],["2011-09-21",45.5,45.5,45.5,45.5,0.0],["2011-09-22",44.5,44.5,42.5,44.0,900.0],["2011-09-23",43.0,44.0,43.0,44.0,75200.0],["2011-09-26",44.0,44.0,44.0,44.0,0.0],["2011-09-27",44.0,44.0,44.0,44.0,0.0],["2011-09-28",41.5,43.0,41.5,43.0,400.0],["2011-09-29",43.0,43.0,43.0,43.0,0.0],["2011-09-30",41.0,42.25,40.0,42.0,21100.0],["2011-10-03",41.5,41.5,40.0,40.0,7300.0],["2011-10-04",39.75,39.75,38.99,38.99,4100.0],["2011-10-05",39.5,39.75,39.5,39.6,3200.0],["2011-10-06",39.26,39.26,38.0,38.95,12800.0],["2011-10-07",38.0,38.51,38.0,38.5,9800.0],["2011-10-10",39.0,39.75,39.0,39.75,7000.0],["2011-10-11",39.75,39.75,39.75,39.75,0.0],["2011-10-12",39.1,39.5,39.0,39.0,17300.0],["2011-10-13",39.0,39.0,37.0,38.25,109700.0],["2011-10-14",38.75,39.6,38.75,39.5,14500.0],["2011-10-17",39.5,39.5,39.5,39.5,0.0],["2011-10-18",40.0,40.1,40.0,40.0,20600.0],["2011-10-19",39.75,39.8,39.75,39.8,800.0],["2011-10-20",39.8,39.8,39.8,39.8,0.0],["2011-10-21",39.9,39.9,39.9,39.9,100.0],["2011-10-24",39.5,39.5,35.0,39.0,91400.0],["2011-10-25",38.95,39.05,38.73,39.0,149000.0],["2011-10-26",39.0,39.0,39.0,39.0,0.0],["2011-10-27",39.5,41.5,39.5,41.3,52800.0],["2011-10-28",41.0,41.0,41.0,41.0,700.0],["2011-10-31",41.0,41.5,40.5,41.0,226400.0],["2011-11-01",41.0,41.0,41.0,41.0,8800.0],["2011-11-02",41.0,41.0,41.0,41.0,0.0],["2011-11-03",40.75,40.75,40.0,40.75,2000.0],["2011-11-04",40.0,40.5,40.0,40.5,500.0],["2011-11-07",40.5,40.5,40.5,40.5,0.0],["2011-11-08",40.0,40.0,40.0,40.0,900.0],["2011-11-09",40.1,40.1,39.0,39.99,2200.0],["2011-11-10",39.99,39.99,39.99,39.99,0.0],["2011-11-11",37.5,40.0,37.5,40.0,2900.0],["2011-11-14",40.0,40.0,40.0,40.0,0.0],["2011-11-15",39.4,39.8,38.75,39.8,426400.0],["2011-11-16",40.5,40.5,39.0,39.0,215100.0],["2011-11-17",38.75,38.75,38.75,38.75,200.0],["2011-11-18",38.75,38.75,38.75,38.75,0.0],["2011-11-21",38.75,38.75,38.25,38.25,800.0],["2011-11-22",38.25,38.25,38.25,38.25,0.0],["2011-11-23",38.0,38.0,38.0,38.0,100.0],["2011-11-25",38.0,38.0,38.0,38.0,0.0],["2011-11-28",37.0,38.25,37.0,38.25,200.0],["2011-11-29",38.25,38.25,38.25,38.25,0.0],["2011-11-30",38.5,38.5,38.5,38.5,500.0],["2011-12-01",38.5,38.5,37.5,37.5,121500.0],["2011-12-02",38.25,38.25,38.25,38.25,300.0],["2011-12-05",38.25,38.3,38.25,38.25,13800.0],["2011-12-06",38.25,38.3,37.0,37.5,400100.0],["2011-12-07",36.75,36.75,36.75,36.75,300.0],["2011-12-08",37.25,37.25,37.25,37.25,100.0],["2011-12-09",37.0,37.0,37.0,37.0,1600.0],["2011-12-12",37.0,37.0,37.0,37.0,0.0],["2011-12-13",37.0,37.0,37.0,37.0,0.0],["2011-12-14",36.0,36.5,36.0,36.5,300.0],["2011-12-15",36.5,36.5,36.5,36.5,0.0],["2011-12-16",35.25,35.25,35.0,35.0,1500.0],["2011-12-19",33.25,35.75,33.25,35.75,3300.0],["2011-12-20",34.0,35.0,34.0,35.0,300.0],["2011-12-21",35.75,35.75,34.0,35.75,400.0],["2011-12-22",34.0,34.75,34.0,34.75,400.0],["2011-12-23",34.0,34.5,34.0,34.5,600.0],["2011-12-27",34.0,34.5,33.5,34.5,700.0],["2011-12-28",34.5,34.5,34.5,34.5,0.0],["2011-12-29",34.5,34.5,34.5,34.5,0.0],["2011-12-30",34.5,34.5,34.5,34.5,0.0],["2012-01-03",35.5,35.5,34.63,34.63,12900.0],["2012-01-04",35.0,35.0,34.0,35.0,29600.0],["2012-01-05",34.5,35.5,34.5,35.5,8100.0],["2012-01-06",35.5,35.5,35.5,35.5,500.0],["2012-01-09",35.5,35.5,35.5,35.5,0.0],["2012-01-10",35.5,36.0,35.5,35.95,109700.0],["2012-01-11",35.95,35.95,35.95,35.95,0.0],["2012-01-12",36.0,36.0,35.97,35.97,2500.0],["2012-01-13",35.97,35.97,35.97,35.97,0.0],["2012-01-17",35.97,35.97,35.97,35.97,0.0],["2012-01-18",35.97,35.97,35.97,35.97,0.0],["2012-01-19",36.5,38.5,36.5,38.0,49900.0],["2012-01-20",35.0,37.0,34.5,37.0,23600.0],["2012-01-23",37.0,37.0,37.0,37.0,0.0],["2012-01-24",36.65,36.65,36.0,36.0,6400.0],["2012-01-25",36.75,36.75,35.5,35.5,1900.0],["2012-01-26",36.5,36.5,36.5,36.5,300.0],["2012-01-27",36.98,37.44,36.98,37.44,200.0],["2012-01-30",37.5,37.5,37.5,37.5,200.0],["2012-01-31",36.49,37.5,36.49,37.5,25400.0],["2012-02-01",37.5,37.75,37.5,37.75,109000.0],["2012-02-02",36.0,37.75,36.0,37.75,1300.0],["2012-02-03",37.75,39.75,37.75,39.75,34200.0],["2012-02-06",39.25,42.5,39.21,40.0,2200.0],["2012-02-07",40.08,41.93,40.0,41.0,556900.0],["2012-02-08",41.0,41.7,41.0,41.7,102800.0],["2012-02-09",41.5,43.75,41.5,42.9,11100.0],["2012-02-10",43.0,43.0,43.0,43.0,100.0],["2012-02-13",42.5,42.85,42.0,42.84,2000.0],["2012-02-14",42.0,43.5,42.0,43.5,44600.0],["2012-02-15",43.5,50.0,43.5,46.16,158200.0],["2012-02-16",46.5,47.5,46.25,46.5,48500.0],["2012-02-17",47.0,47.5,46.9,47.0,18800.0],["2012-02-21",47.35,48.5,47.35,47.8,13900.0],["2012-02-22",48.0,48.0,47.0,47.0,11300.0],["2012-02-23",47.35,47.35,46.8,46.9,12500.0],["2012-02-24",47.25,47.25,46.5,46.5,2800.0],["2012-02-27",46.05,47.0,46.05,46.5,1200.0],["2012-02-28",46.75,46.75,46.01,46.2,5000.0],["2012-02-29",46.2,46.2,45.75,45.75,2700.0],["2012-03-01",45.75,46.0,45.75,46.0,19000.0],["2012-03-02",46.25,46.25,45.9,46.25,28900.0],["2012-03-05",46.25,46.25,45.8,46.0,900.0],["2012-03-06",45.8,45.8,45.0,45.1,4200.0],["2012-03-07",45.0,45.0,44.55,44.55,900.0],["2012-03-08",44.75,44.75,44.25,44.25,1700.0],["2012-03-09",44.0,45.2,44.0,45.0,1900.0],["2012-03-12",44.5,44.5,44.5,44.5,500.0],["2012-03-13",44.9,44.9,43.95,43.95,1600.0],["2012-03-14",43.95,44.26,43.01,43.8,10600.0],["2012-03-15",43.15,43.35,42.45,42.5,11800.0],["2012-03-16",42.99,42.99,42.6,42.65,15900.0],["2012-03-19",42.99,43.8,42.8,43.8,3100.0],["2012-03-20",43.9,43.9,43.0,43.0,3300.0],["2012-03-21",42.91,43.4,42.91,43.1,1300.0],["2012-03-22",43.0,44.3,43.0,44.3,900.0],["2012-03-23",43.22,45.0,43.22,44.3,400.0],["2012-03-26",44.3,44.3,44.3,44.3,0.0],["2012-03-27",44.29,44.3,44.29,44.3,300.0],["2012-03-28",43.0,44.0,42.51,43.2,3900.0],["2012-03-29",43.2,43.2,43.2,43.2,0.0],["2012-03-30",42.65,43.87,42.65,43.74,1200.0],["2012-04-02",42.72,43.48,42.72,42.81,5600.0],["2012-04-03",42.65,42.65,35.26,42.42,10800.0],["2012-04-04",42.92,42.92,42.92,42.92,200.0],["2012-04-05",41.0,42.75,41.0,42.75,2100.0],["2012-04-09",41.3,41.5,40.95,41.5,107400.0],["2012-04-10",42.0,42.0,41.0,41.0,800.0],["2012-04-11",41.0,41.49,41.0,41.49,1100.0],["2012-04-12",41.5,42.0,41.0,41.5,15500.0],["2012-04-13",41.5,41.5,41.12,41.12,800.0],["2012-04-16",41.12,41.12,41.12,41.12,0.0],["2012-04-17",41.12,41.12,39.8,40.0,1300.0],["2012-04-18",39.85,39.85,38.5,39.0,6100.0],["2012-04-19",38.75,38.75,38.75,38.75,1400.0],["2012-04-20",38.75,38.75,38.73,38.75,7100.0],["2012-04-23",38.75,39.0,38.0,39.0,1600.0],["2012-04-24",39.0,39.0,39.0,39.0,0.0],["2012-04-25",39.0,39.75,38.55,38.85,5900.0],["2012-04-26",39.0,39.0,38.84,38.98,7900.0],["2012-04-27",39.0,40.5,38.86,38.86,2500.0],["2012-04-30",38.99,39.07,38.99,39.0,3400.0],["2012-05-01",39.5,39.6,39.1,39.51,2600.0],["2012-05-02",39.51,40.75,39.51,40.6,3500.0],["2012-05-03",40.5,41.0,40.25,41.0,41400.0],["2012-05-04",40.0,41.0,39.0,41.0,25800.0],["2012-05-07",40.25,41.0,38.6,41.0,6100.0],["2012-05-08",40.51,40.51,39.51,40.0,1200.0],["2012-05-09",39.51,40.0,38.5,40.0,6600.0],["2012-05-10",39.0,39.0,38.8,38.8,41000.0],["2012-05-11",38.5,38.5,38.5,38.5,13100.0],["2012-05-14",38.25,38.5,37.75,38.5,5600.0],["2012-05-15",38.5,38.5,38.25,38.25,400.0],["2012-05-16",37.25,38.4,37.25,38.4,600.0],["2012-05-17",38.4,38.4,37.0,37.0,3500.0],["2012-05-18",37.0,37.0,36.55,36.55,3400.0],["2012-05-21",36.55,36.55,36.45,36.45,2000.0],["2012-05-22",36.89,36.89,36.45,36.45,1500.0],["2012-05-23",36.35,36.35,35.81,36.0,48600.0],["2012-05-24",36.5,36.5,35.76,35.85,400.0],["2012-05-25",36.5,36.5,36.0,36.1,16300.0],["2012-05-29",36.5,36.5,35.9,35.9,1000.0],["2012-05-30",36.0,36.15,36.0,36.0,800.0],["2012-05-31",36.0,36.8,36.0,36.0,700.0],["2012-06-01",35.1,35.99,34.0,35.99,133600.0],["2012-06-04",35.99,35.99,35.99,35.99,0.0],["2012-06-05",34.15,35.9,34.15,35.9,400.0],["2012-06-06",34.1,36.25,34.1,36.25,13900.0],["2012-06-07",36.7,37.5,36.5,37.5,10100.0],["2012-06-08",37.5,37.5,37.5,37.5,0.0],["2012-06-11",37.5,37.5,37.5,37.5,200.0],["2012-06-12",37.5,38.49,37.5,37.5,36200.0],["2012-06-13",37.5,37.5,37.5,37.5,0.0],["2012-06-14",37.5,37.5,37.5,37.5,0.0],["2012-06-15",37.5,37.5,37.5,37.5,0.0],["2012-06-18",36.0,37.5,36.0,37.5,300.0],["2012-06-19",37.5,37.5,37.5,37.5,25200.0],["2012-06-20",37.0,37.88,37.0,37.5,500.0],["2012-06-21",37.5,37.5,37.5,37.5,0.0],["2012-06-22",37.5,37.5,37.5,37.5,0.0],["2012-06-25",37.5,37.5,37.4,37.4,100200.0],["2012-06-26",37.0,37.0,37.0,37.0,200.0],["2012-06-27",37.0,37.0,37.0,37.0,0.0],["2012-06-28",37.5,37.5,36.0,37.0,900.0],["2012-06-29",37.0,37.0,37.0,37.0,0.0],["2012-07-02",37.0,37.0,36.55,36.55,20200.0],["2012-07-03",36.7,36.75,36.7,36.75,1700.0],["2012-07-05",36.65,36.75,36.65,36.75,300.0],["2012-07-06",36.75,36.75,36.75,36.75,500.0],["2012-07-09",36.75,36.75,36.75,36.75,0.0],["2012-07-10",36.75,36.75,36.65,36.65,2700.0],["2012-07-11",36.75,36.75,36.75,36.75,5900.0],["2012-07-12",36.75,36.75,36.75,36.75,0.0],["2012-07-13",36.65,36.65,36.65,36.65,400.0],["2012-07-16",36.65,36.65,36.65,36.65,0.0],["2012-07-17",36.25,36.25,35.5,36.0,600.0],["2012-07-18",36.0,36.0,36.0,36.0,0.0],["2012-07-19",36.0,36.0,36.0,36.0,0.0],["2012-07-20",36.5,36.5,36.5,36.5,100.0],["2012-07-23",35.5,35.5,35.5,35.5,300.0],["2012-07-24",35.25,35.25,35.25,35.25,1400.0],["2012-07-25",35.25,35.25,35.25,35.25,0.0],["2012-07-26",35.25,35.25,35.25,35.25,0.0],["2012-07-27",34.5,35.5,34.5,35.5,37100.0],["2012-07-30",35.5,35.5,35.5,35.5,100.0],["2012-07-31",35.5,35.5,35.5,35.5,0.0],["2012-08-01",35.5,35.5,35.5,35.5,0.0],["2012-08-02",34.5,34.5,34.1,34.1,3200.0],["2012-08-03",34.1,34.1,34.1,34.1,400.0],["2012-08-06",34.1,34.1,34.1,34.1,0.0],["2012-08-07",34.5,35.15,34.5,35.15,22600.0],["2012-08-08",35.25,35.5,35.25,35.25,58700.0],["2012-08-09",35.25,35.25,35.25,35.25,0.0],["2012-08-10",35.05,35.05,34.0,35.0,1500.0],["2012-08-13",35.0,35.0,35.0,35.0,0.0],["2012-08-14",35.0,35.0,35.0,35.0,0.0],["2012-08-15",35.0,35.0,34.3,34.3,600.0],["2012-08-16",34.3,34.3,34.3,34.3,0.0],["2012-08-17",34.3,35.25,34.3,35.25,300.0],["2012-08-20",34.3,34.5,34.3,34.5,1000.0],["2012-08-21",34.6,34.8,34.6,34.65,2200.0],["2012-08-22",34.65,35.1,34.65,35.1,49100.0],["2012-08-23",34.9,34.9,34.9,34.9,200.0],["2012-08-24",34.9,34.9,34.9,34.9,0.0],["2012-08-27",34.9,35.0,34.9,34.91,2000.0],["2012-08-28",35.0,35.0,35.0,35.0,38100.0],["2012-08-29",35.25,35.5,35.0,35.0,2000.0],["2012-08-30",35.0,35.0,35.0,35.0,300.0],["2012-08-31",35.25,35.25,35.25,35.25,400.0],["2012-09-04",35.25,35.25,35.25,35.25,0.0],["2012-09-05",35.25,35.25,35.25,35.25,0.0],["2012-09-06",35.05,35.2,35.05,35.2,30000.0],["2012-09-07",35.25,35.25,35.15,35.15,1700.0],["2012-09-10",35.12,35.12,35.12,35.12,1300.0],["2012-09-11",35.12,35.15,35.12,35.14,178000.0],["2012-09-12",35.14,35.14,35.14,35.14,200.0],["2012-09-13",35.14,35.14,35.14,35.14,0.0],["2012-09-14",35.3,37.0,35.3,37.0,13600.0],["2012-09-17",37.0,37.0,37.0,37.0,100000.0],["2012-09-18",37.0,37.0,37.0,37.0,0.0],["2012-09-19",37.0,37.5,37.0,37.5,12000.0],["2012-09-20",37.25,37.25,37.25,37.25,600.0],["2012-09-21",37.25,37.55,37.25,37.25,2800.0],["2012-09-24",37.25,37.25,37.25,37.25,43900.0],["2012-09-25",37.38,37.38,37.25,37.25,600.0],["2012-09-26",37.65,37.65,37.65,37.65,100.0],["2012-09-27",37.0,37.75,37.0,37.64,2700.0],["2012-09-28",37.65,37.65,37.5,37.5,500.0],["2012-10-01",37.5,37.5,37.5,37.5,0.0],["2012-10-02",37.5,37.5,37.5,37.5,0.0],["2012-10-03",37.65,37.65,37.65,37.65,106000.0],["2012-10-04",37.25,37.75,37.25,37.75,300.0],["2012-10-05",37.75,37.8,37.75,37.8,500.0],["2012-10-08",37.25,37.7,37.25,37.7,1300.0],["2012-10-09",37.5,37.74,37.25,37.74,600.0],["2012-10-10",37.4,37.75,37.3,37.75,5300.0],["2012-10-11",37.5,37.5,37.3,37.3,800.0],["2012-10-12",37.25,37.25,37.25,37.25,1000.0],["2012-10-15",37.25,37.25,37.25,37.25,1000.0],["2012-10-16",37.25,37.5,37.25,37.3,41100.0],["2012-10-17",37.5,37.55,37.5,37.5,47500.0],["2012-10-18",37.25,37.5,37.25,37.5,1100.0],["2012-10-19",37.25,37.25,37.25,37.25,1800.0],["2012-10-22",37.0,37.0,36.7,36.7,600.0],["2012-10-23",36.7,36.7,36.7,36.7,200.0],["2012-10-24",36.7,36.7,35.25,35.9,3000.0],["2012-10-25",35.25,35.25,34.0,34.25,2400.0],["2012-10-26",34.0,34.25,33.73,34.25,1900.0],["2012-10-31",33.5,34.25,33.5,34.25,300.0],["2012-11-01",33.0,35.0,32.0,34.5,12000.0],["2012-11-02",34.5,34.5,34.5,34.5,0.0],["2012-11-05",34.25,34.25,34.0,34.0,52600.0],["2012-11-06",34.0,34.0,34.0,34.0,1100.0],["2012-11-07",33.75,33.75,33.75,33.75,200.0],["2012-11-08",33.5,33.5,33.0,33.5,20600.0],["2012-11-09",33.5,34.5,33.5,34.5,4700.0],["2012-11-12",34.8,34.8,34.5,34.5,600.0],["2012-11-13",34.5,34.5,34.25,34.25,10200.0],["2012-11-14",34.2,34.25,34.2,34.2,86700.0],["2012-11-15",34.0,34.0,33.49,33.5,1300.0],["2012-11-16",33.25,35.0,33.25,35.0,800.0],["2012-11-19",35.0,35.0,35.0,35.0,0.0],["2012-11-20",33.1,34.99,33.1,34.99,300.0],["2012-11-21",35.0,35.0,34.38,34.38,90200.0],["2012-11-23",34.95,34.95,34.95,34.95,100.0],["2012-11-26",34.95,34.95,34.95,34.95,0.0],["2012-11-27",35.0,35.0,35.0,35.0,100.0],["2012-11-28",34.5,34.5,34.5,34.5,500.0],["2012-11-29",34.5,34.7,34.5,34.66,694500.0],["2012-11-30",34.5,34.9,34.4,34.9,182400.0],["2012-12-03",33.2,34.9,33.2,34.9,200.0],["2012-12-04",34.5,34.5,34.5,34.5,200.0],["2012-12-05",34.5,35.0,34.5,34.99,3300.0],["2012-12-06",35.0,35.2,34.4,34.4,3800.0],["2012-12-07",34.4,34.4,34.4,34.4,200.0],["2012-12-10",35.2,36.0,35.0,35.0,300.0],["2012-12-11",36.0,36.0,35.2,35.21,9200.0],["2012-12-12",35.56,35.56,35.2,35.2,400.0],["2012-12-13",35.2,35.2,35.2,35.2,0.0],["2012-12-14",35.2,35.2,35.2,35.2,100.0],["2012-12-17",35.24,35.6,35.24,35.4,3800.0],["2012-12-18",35.3,36.0,35.3,35.3,1100.0],["2012-12-19",35.35,35.35,35.35,35.35,800.0],["2012-12-20",35.35,35.35,35.35,35.35,0.0],["2012-12-21",35.35,36.0,35.1,36.0,1000.0],["2012-12-24",36.0,36.0,36.0,36.0,0.0],["2012-12-26",36.25,38.5,34.4,38.5,1900.0],["2012-12-27",38.5,38.5,38.5,38.5,100.0],["2012-12-28",38.5,38.5,36.0,38.0,500.0],["2012-12-31",38.0,38.0,38.0,38.0,0.0],["2013-01-02",37.5,38.15,37.5,38.0,1000.0],["2013-01-03",38.0,38.03,38.0,38.0,7000.0],["2013-01-04",38.0,38.0,38.0,38.0,0.0],["2013-01-07",38.15,38.15,38.0,38.15,279900.0],["2013-01-08",38.15,38.15,38.15,38.15,0.0],["2013-01-09",37.0,37.38,37.0,37.38,300.0],["2013-01-10",38.15,38.15,37.5,37.5,200.0],["2013-01-11",38.32,38.32,37.49,37.49,900.0],["2013-01-14",37.51,37.51,37.5,37.5,1500.0],["2013-01-15",37.5,37.5,37.5,37.5,0.0],["2013-01-16",37.0,38.5,37.0,38.5,2200.0],["2013-01-17",37.25,39.0,37.25,38.25,1400.0],["2013-01-18",38.25,38.99,38.25,38.99,500.0],["2013-01-22",38.0,39.0,38.0,39.0,2100.0],["2013-01-23",38.0,38.25,37.5,37.75,1000.0],["2013-01-24",37.75,38.25,37.75,38.25,300.0],["2013-01-25",38.25,38.25,38.25,38.25,100.0],["2013-01-28",37.5,38.25,37.5,38.25,1200.0],["2013-01-29",37.5,38.25,37.5,38.25,600.0],["2013-01-30",38.2,38.2,38.2,38.2,200.0],["2013-01-31",38.0,39.0,38.0,39.0,86000.0],["2013-02-01",39.0,39.0,39.0,39.0,200.0],["2013-02-04",39.5,39.5,39.0,39.0,200.0],["2013-02-05",38.5,38.5,38.0,38.5,1600.0],["2013-02-06",38.6,38.6,38.6,38.6,100.0],["2013-02-07",38.75,38.75,38.75,38.75,200.0],["2013-02-08",38.5,38.5,38.5,38.5,3900.0],["2013-02-11",38.5,38.5,38.5,38.5,0.0],["2013-02-12",38.5,38.5,38.5,38.5,0.0],["2013-02-13",38.01,38.75,38.01,38.75,200.0],["2013-02-14",38.75,38.75,38.74,38.74,1300.0],["2013-02-15",38.74,38.74,38.74,38.74,0.0],["2013-02-19",38.69,38.69,38.69,38.69,1000.0],["2013-02-20",38.69,39.0,38.69,38.99,4200.0],["2013-02-21",38.25,38.98,38.25,38.98,300.0],["2013-02-22",38.99,38.99,38.99,38.99,200.0],["2013-02-25",38.0,38.99,37.55,38.63,4000.0],["2013-02-26",38.7,38.7,38.66,38.66,2300.0],["2013-02-27",38.4,38.5,35.0,38.0,11100.0],["2013-02-28",38.0,38.0,35.89,37.75,2000.0],["2013-03-01",36.26,37.75,36.26,37.75,400.0],["2013-03-04",36.5,36.5,36.2,36.2,300.0],["2013-03-05",35.99,36.21,35.0,36.21,44900.0],["2013-03-06",37.07,37.25,35.25,36.0,2300.0],["2013-03-07",35.5,36.5,35.5,36.5,200.0],["2013-03-08",36.25,37.0,36.25,37.0,2100.0],["2013-03-11",36.75,36.9,35.0,36.9,1400.0],["2013-03-12",35.75,37.0,35.75,36.75,48000.0],["2013-03-13",36.75,36.75,36.0,36.75,82000.0],["2013-03-14",36.0,36.75,36.0,36.5,1300.0],["2013-03-15",36.5,36.5,36.5,36.5,0.0],["2013-03-18",36.5,36.5,36.0,36.0,500.0],["2013-03-19",40.0,41.6,39.0,41.0,335500.0],["2013-03-20",41.05,41.3,41.0,41.25,284700.0],["2013-03-21",41.5,41.5,41.25,41.5,78700.0],["2013-03-22",41.5,41.6,41.5,41.5,39000.0],["2013-03-25",41.5,41.53,41.47,41.5,29400.0],["2013-03-26",41.53,41.6,41.5,41.6,5500.0],["2013-03-27",41.58,41.65,41.54,41.64,4900.0],["2013-03-28",41.51,41.64,41.51,41.6,2700.0],["2013-04-01",41.6,41.6,41.51,41.6,30400.0],["2013-04-02",41.64,41.64,41.64,41.64,800.0],["2013-04-03",41.6,41.6,41.6,41.6,200.0],["2013-04-04",41.6,41.6,41.6,41.6,47800.0],["2013-04-05",41.6,41.9,41.47,41.9,31300.0],["2013-04-08",41.99,42.15,41.9,42.0,9500.0],["2013-04-09",42.0,42.0,41.85,42.0,504100.0],["2013-04-10",42.0,42.0,41.92,41.92,6000.0],["2013-04-11",41.93,41.95,41.93,41.94,1300.0],["2013-04-12",41.95,42.1,41.91,42.1,6300.0],["2013-04-15",41.95,41.95,41.25,41.4,11600.0],["2013-04-16",41.26,42.0,41.26,41.71,4600.0],["2013-04-17",41.68,41.71,41.68,41.71,300.0],["2013-04-18",41.73,41.73,41.5,41.51,9100.0],["2013-04-19",41.51,41.8,41.51,41.8,3200.0],["2013-04-22",41.81,41.9,41.6,41.9,112300.0],["2013-04-23",41.99,42.0,41.99,42.0,1100.0],["2013-04-24",42.0,42.0,42.0,42.0,0.0],["2013-04-25",42.0,42.0,42.0,42.0,0.0],["2013-04-26",42.31,42.31,41.96,41.96,6600.0],["2013-04-29",42.1,42.3,42.0,42.11,8500.0],["2013-04-30",42.1,42.11,42.1,42.11,122200.0],["2013-05-01",42.0,42.15,42.0,42.0,19500.0],["2013-05-02",42.25,42.4,42.25,42.25,26000.0],["2013-05-03",42.0,42.75,42.0,42.5,9500.0],["2013-05-06",42.57,42.75,42.25,42.75,4100.0],["2013-05-07",42.4,42.75,42.4,42.75,50400.0],["2013-05-08",42.75,42.95,42.7,42.95,3700.0],["2013-05-09",42.95,42.95,42.95,42.95,0.0],["2013-05-10",42.75,42.92,42.65,42.92,47300.0],["2013-05-13",42.75,42.95,42.75,42.9,24300.0],["2013-05-14",42.8,42.85,42.8,42.85,4600.0],["2013-05-15",42.9,44.49,42.87,44.0,14000.0],["2013-05-16",44.5,44.5,44.3,44.3,2800.0],["2013-05-17",44.2,45.55,44.2,45.49,124700.0],["2013-05-20",45.0,45.52,45.0,45.42,41200.0],["2013-05-21",42.75,45.99,42.75,45.99,4800.0],["2013-05-22",45.28,45.89,45.28,45.89,1000.0],["2013-05-23",47.0,47.0,46.68,46.72,2400.0],["2013-05-24",46.72,46.96,46.72,46.96,3300.0],["2013-05-28",47.15,47.27,46.75,46.8,236500.0],["2013-05-29",47.26,47.26,45.2,46.98,1500.0],["2013-05-30",47.25,47.25,45.32,47.25,40400.0],["2013-05-31",46.5,47.0,46.5,47.0,1000.0],["2013-06-03",45.62,46.89,45.5,46.89,31700.0],["2013-06-04",47.0,47.0,47.0,47.0,100.0],["2013-06-05",47.0,47.0,47.0,47.0,0.0],["2013-06-06",46.5,47.0,46.5,46.5,900.0],["2013-06-07",46.5,46.5,46.5,46.5,0.0],["2013-06-10",45.5,46.0,44.85,44.85,1300.0],["2013-06-11",46.0,46.0,42.0,45.0,99600.0],["2013-06-12",44.5,45.0,44.5,45.0,1500.0],["2013-06-13",45.0,47.0,45.0,46.89,3800.0],["2013-06-14",46.0,46.0,46.0,46.0,3000.0],["2013-06-17",46.3,46.3,46.3,46.3,2000.0],["2013-06-18",46.94,46.94,46.1,46.5,13300.0],["2013-06-19",45.7,46.0,45.7,46.0,700.0],["2013-06-20",46.0,46.2,45.6,46.2,4700.0],["2013-06-21",46.2,46.2,46.2,46.2,0.0],["2013-06-24",46.2,46.2,46.2,46.2,0.0],["2013-06-25",46.8,46.8,46.5,46.5,500.0],["2013-06-26",46.5,46.5,46.5,46.5,0.0],["2013-06-27",46.5,46.5,46.5,46.5,0.0],["2013-06-28",46.5,46.5,46.5,46.5,100.0],["2013-07-01",45.79,46.5,45.1,46.5,27800.0],["2013-07-02",45.5,46.8,45.5,46.8,3500.0],["2013-07-03",46.72,46.72,46.72,46.72,200.0],["2013-07-05",46.8,46.8,46.2,46.8,2200.0],["2013-07-08",46.8,46.8,46.8,46.8,0.0],["2013-07-09",46.75,46.75,45.56,46.75,1400.0],["2013-07-10",46.67,46.67,46.67,46.67,200.0],["2013-07-11",46.67,46.67,46.67,46.67,0.0],["2013-07-12",46.67,46.67,46.67,46.67,0.0],["2013-07-15",46.4,46.8,46.4,46.8,500.0],["2013-07-16",46.8,46.8,46.8,46.8,400.0],["2013-07-17",46.8,46.8,46.15,46.25,74000.0],["2013-07-18",46.8,46.8,46.8,46.8,300.0],["2013-07-19",46.8,46.8,46.8,46.8,0.0],["2013-07-22",46.8,46.8,46.8,46.8,0.0],["2013-07-23",46.25,46.25,46.0,46.25,1900.0],["2013-07-24",46.5,46.5,46.31,46.4,217000.0],["2013-07-25",46.75,46.75,46.75,46.75,100.0],["2013-07-26",46.75,47.5,46.47,47.5,15100.0],["2013-07-29",47.5,47.5,47.25,47.25,4100.0],["2013-07-30",47.25,47.75,47.25,47.75,4100.0],["2013-07-31",47.75,49.25,47.75,49.25,3800.0],["2013-08-01",49.5,49.5,49.5,49.5,14100.0],["2013-08-02",49.25,51.0,49.25,50.5,2300.0],["2013-08-05",48.0,50.0,48.0,50.0,5700.0],["2013-08-06",51.25,51.25,51.0,51.0,1800.0],["2013-08-07",51.0,51.0,50.0,50.6,18000.0],["2013-08-08",53.0,53.0,51.25,52.0,51800.0],["2013-08-09",51.8,51.8,51.8,51.8,200.0],["2013-08-12",51.8,51.8,51.8,51.8,0.0],["2013-08-13",50.72,51.35,50.72,51.35,300.0],["2013-08-14",51.75,52.25,51.75,52.25,1700.0],["2013-08-15",51.8,51.8,50.0,51.5,11300.0],["2013-08-16",51.5,52.5,51.5,52.5,300.0],["2013-08-19",51.5,52.25,51.5,52.25,1600.0],["2013-08-20",52.0,52.25,51.5,52.02,1300.0],["2013-08-21",52.02,52.25,49.15,49.15,1600.0],["2013-08-22",52.1,52.1,50.5,52.0,1200.0],["2013-08-23",52.0,52.0,51.0,51.2,17300.0],["2013-08-26",50.75,51.25,50.75,51.25,1000.0],["2013-08-27",51.5,51.5,51.5,51.5,100.0],["2013-08-28",50.5,51.4,50.5,51.4,200.0],["2013-08-29",51.0,51.4,50.75,51.2,1600.0],["2013-08-30",51.4,51.4,51.0,51.3,700.0],["2013-09-03",51.3,51.3,51.0,51.3,13500.0],["2013-09-04",51.25,51.25,51.0,51.0,1500.0],["2013-09-05",51.0,51.0,51.0,51.0,0.0],["2013-09-06",50.5,51.0,50.0,50.99,1500.0],["2013-09-09",50.99,50.99,50.99,50.99,0.0],["2013-09-10",51.5,51.75,50.2,51.5,1800.0],["2013-09-11",51.5,51.5,51.5,51.5,0.0],["2013-09-12",51.0,51.0,50.75,50.75,600.0],["2013-09-13",50.75,50.75,49.63,49.63,2300.0],["2013-09-16",50.0,50.0,49.63,49.63,1200.0],["2013-09-17",49.63,50.1,49.63,50.01,41100.0],["2013-09-18",50.01,50.01,50.01,50.01,300.0],["2013-09-19",50.0,50.01,50.0,50.01,8200.0],["2013-09-20",50.0,50.01,49.85,50.0,15600.0],["2013-09-23",50.01,50.01,50.0,50.01,1500.0],["2013-09-24",50.0,50.0,50.0,50.0,7400.0],["2013-09-25",49.55,50.01,49.55,50.01,300.0],["2013-09-26",50.01,50.01,50.01,50.01,0.0],["2013-09-27",50.0,50.01,50.0,50.0,1500.0],["2013-09-30",50.0,50.05,50.0,50.0,9400.0],["2013-10-01",49.9,50.5,49.9,50.0,22800.0],["2013-10-02",50.5,50.5,50.5,50.5,100.0],["2013-10-03",50.5,50.5,50.5,50.5,0.0],["2013-10-04",50.0,50.5,50.0,50.0,13200.0],["2013-10-07",50.01,50.01,50.01,50.01,400.0],["2013-10-08",50.5,50.5,50.5,50.5,200.0],["2013-10-09",50.0,50.49,49.5,50.0,900.0],["2013-10-10",50.44,51.25,50.25,51.0,15300.0],["2013-10-11",51.44,51.44,51.0,51.44,300.0],["2013-10-14",51.44,53.5,51.44,53.5,2400.0],["2013-10-15",53.25,54.5,53.25,54.5,1700.0],["2013-10-16",54.25,54.25,54.15,54.16,4000.0],["2013-10-17",55.0,56.01,54.51,55.0,1800.0],["2013-10-18",54.95,54.95,54.95,54.95,200.0],["2013-10-21",54.0,54.0,51.76,51.76,1300.0],["2013-10-22",51.5,52.5,51.5,52.5,700.0],["2013-10-23",52.5,52.5,52.5,52.5,0.0],["2013-10-24",54.0,54.0,54.0,54.0,500.0],["2013-10-25",56.8,56.8,54.0,54.0,1100.0],["2013-10-28",56.6,56.6,54.0,54.0,2700.0],["2013-10-29",54.0,54.48,54.0,54.48,300.0],["2013-10-30",54.48,54.48,54.48,54.48,0.0],["2013-10-31",54.0,54.0,54.0,54.0,100.0],["2013-11-01",54.0,54.0,54.0,54.0,0.0],["2013-11-04",54.0,54.01,53.75,53.75,2200.0],["2013-11-05",53.75,53.75,53.75,53.75,0.0],["2013-11-06",53.75,53.75,53.75,53.75,0.0],["2013-11-07",53.0,53.0,53.0,53.0,100.0],["2013-11-08",52.0,52.0,52.0,52.0,100.0],["2013-11-11",52.0,52.0,52.0,52.0,0.0],["2013-11-12",50.02,51.45,49.4,51.45,700.0],["2013-11-13",52.27,52.27,52.27,52.27,100.0],["2013-11-14",52.27,52.27,52.27,52.27,0.0],["2013-11-15",49.5,49.5,49.5,49.5,400.0],["2013-11-18",48.5,49.5,48.5,49.05,1000.0],["2013-11-19",49.05,49.05,49.05,49.05,0.0],["2013-11-20",49.05,49.05,49.05,49.05,0.0],["2013-11-21",49.94,49.94,49.94,49.94,100.0],["2013-11-22",50.5,50.5,50.5,50.5,300.0],["2013-11-25",48.66,48.66,48.54,48.54,200.0],["2013-11-26",48.54,48.54,48.54,48.54,0.0],["2013-11-27",48.75,48.75,48.75,48.75,100.0],["2013-11-29",48.75,48.75,48.75,48.75,100.0],["2013-12-02",50.95,50.95,50.0,50.0,17600.0],["2013-12-03",50.0,50.0,50.0,50.0,5400.0],["2013-12-04",49.5,50.0,49.5,50.0,300.0],["2013-12-05",48.75,50.0,48.75,50.0,800.0],["2013-12-06",50.0,50.0,50.0,50.0,200.0],["2013-12-09",51.44,51.44,49.5,49.5,500.0],["2013-12-10",49.75,49.75,48.0,48.0,1300.0],["2013-12-11",48.1,48.1,47.0,47.0,400.0],["2013-12-12",48.0,48.0,46.98,47.0,5500.0],["2013-12-13",46.05,47.0,46.05,46.52,1400.0],["2013-12-16",46.8,49.75,46.78,49.1,4700.0],["2013-12-17",49.0,49.69,48.2,49.24,1700.0],["2013-12-18",48.95,49.33,48.89,49.33,400.0],["2013-12-19",49.1,49.3,48.87,48.87,1600.0],["2013-12-20",47.06,49.0,47.06,48.77,63400.0],["2013-12-23",48.48,48.48,48.19,48.19,500.0],["2013-12-24",48.48,48.48,48.48,48.48,200.0],["2013-12-26",48.52,48.52,48.52,48.52,600.0],["2013-12-27",49.0,49.0,48.95,48.95,500.0],["2013-12-30",48.95,48.95,48.6,48.75,900.0],["2013-12-31",49.06,49.79,48.0,49.11,4900.0],["2014-01-02",50.99,50.99,48.47,48.47,800.0],["2014-01-03",48.75,48.95,48.75,48.9,4500.0],["2014-01-06",49.0,49.0,48.3,48.3,2500.0],["2014-01-07",48.96,49.6,48.96,49.5,1400.0],["2014-01-08",49.0,50.01,49.0,50.01,1500.0],["2014-01-09",50.01,50.27,49.45,49.45,1000.0],["2014-01-10",50.0,51.5,50.0,51.5,2400.0],["2014-01-13",51.87,54.47,51.87,52.95,6900.0],["2014-01-14",52.73,53.75,52.73,53.66,1400.0],["2014-01-15",54.75,54.99,54.75,54.78,1400.0],["2014-01-16",54.95,55.74,54.95,55.46,3100.0],["2014-01-17",55.5,56.99,55.5,56.91,1700.0],["2014-01-21",58.05,58.1,57.35,58.1,4600.0],["2014-01-22",58.55,58.6,58.55,58.6,1500.0],["2014-01-23",58.95,59.0,58.7,58.7,2300.0],["2014-01-24",58.5,58.5,57.06,58.15,1200.0],["2014-01-27",57.99,59.43,57.56,57.75,4100.0],["2014-01-28",58.49,60.38,57.25,57.25,3500.0],["2014-01-29",57.41,57.55,55.17,56.73,2000.0],["2014-01-30",57.0,57.2,56.93,57.15,600.0],["2014-01-31",57.2,58.0,57.2,58.0,800.0],["2014-02-03",58.21,58.21,56.85,56.9,3600.0],["2014-02-04",57.25,58.3,57.25,58.3,2800.0],["2014-02-05",56.6,58.25,55.6,57.5,6900.0],["2014-02-06",57.8,58.0,56.13,57.98,1800.0],["2014-02-07",58.0,58.05,57.73,57.73,30000.0],["2014-02-10",57.23,57.6,56.32,57.38,1600.0],["2014-02-11",56.82,57.99,55.71,56.4,3900.0],["2014-02-12",55.94,57.25,55.94,57.25,5900.0],["2014-02-13",56.88,57.25,56.88,57.25,1000.0],["2014-02-14",57.41,57.49,57.09,57.09,1400.0],["2014-02-18",56.5,57.25,56.5,57.24,6400.0],["2014-02-19",57.33,57.75,56.5,57.44,13800.0],["2014-02-20",56.65,57.73,56.52,57.69,68600.0],["2014-02-21",57.86,57.86,57.49,57.49,3900.0],["2014-02-24",56.72,57.5,55.9,57.5,25000.0],["2014-02-25",57.0,57.0,56.99,56.99,600.0],["2014-02-26",56.9,62.57,56.9,62.01,85200.0],["2014-02-27",62.4,62.5,61.3,62.27,28700.0],["2014-02-28",62.28,62.5,62.01,62.05,7800.0],["2014-03-03",61.9,62.49,61.48,61.9,12300.0],["2014-03-04",61.9,62.15,61.5,61.66,14900.0],["2014-03-05",62.0,62.1,61.64,62.0,12800.0],["2014-03-06",62.0,63.39,61.76,61.99,53500.0],["2014-03-07",62.34,62.5,61.94,61.95,61600.0],["2014-03-10",62.0,64.1,61.98,63.3,95400.0],["2014-03-11",63.3,66.79,63.3,65.8,62600.0],["2014-03-12",65.83,66.99,64.79,65.5,50100.0],["2014-03-13",65.5,66.0,64.89,66.0,65800.0],["2014-03-14",65.78,66.0,64.81,65.77,44100.0],["2014-03-17",65.98,68.26,64.87,66.13,74300.0],["2014-03-18",66.12,66.62,65.47,65.47,66600.0],["2014-03-19",65.6,66.83,64.81,66.08,52800.0],["2014-03-20",67.19,67.19,65.38,66.23,103700.0],["2014-03-21",65.91,66.34,64.68,66.33,619100.0],["2014-03-24",66.11,66.54,65.06,66.54,30600.0],["2014-03-25",66.28,67.92,66.28,66.98,49700.0],["2014-03-26",66.74,68.06,66.74,67.0,18400.0],["2014-03-27",66.46,67.43,65.39,67.08,62900.0],["2014-03-28",67.14,69.75,67.0,69.68,159700.0],["2014-03-31",69.8,71.11,69.8,70.65,63400.0],["2014-04-01",70.48,70.69,69.59,70.2,42800.0],["2014-04-02",69.92,70.68,69.67,69.96,41400.0],["2014-04-03",70.0,70.45,69.3,69.88,26400.0],["2014-04-04",69.98,70.79,69.3,69.43,18900.0],["2014-04-07",69.0,69.98,68.54,68.99,29000.0],["2014-04-08",69.17,69.46,67.63,68.27,21900.0],["2014-04-09",68.39,68.69,67.67,68.14,32100.0],["2014-04-10",68.5,68.61,67.4,68.1,54700.0],["2014-04-11",68.13,68.13,66.52,66.96,10400.0],["2014-04-14",67.53,68.05,66.81,67.24,19100.0],["2014-04-15",67.5,67.5,65.97,66.51,21800.0],["2014-04-16",67.25,67.92,67.14,67.88,20600.0],["2014-04-17",67.95,68.0,67.34,67.96,30000.0],["2014-04-21",67.72,68.71,67.72,67.85,14800.0],["2014-04-22",67.46,68.48,67.46,67.97,19800.0],["2014-04-23",68.19,69.43,67.67,68.09,31800.0],["2014-04-24",68.0,68.99,67.91,68.05,15700.0],["2014-04-25",68.09,68.77,67.33,67.75,15600.0],["2014-04-28",67.9,68.1,67.18,67.75,31300.0],["2014-04-29",68.32,68.32,67.36,67.75,9300.0],["2014-04-30",65.62,67.95,65.62,67.75,20300.0],["2014-05-01",67.5,68.0,67.26,67.75,13000.0],["2014-05-02",67.75,67.8,67.52,67.7,4900.0],["2014-05-05",67.78,67.8,67.09,67.48,18600.0],["2014-05-06",68.05,68.05,66.73,67.33,17200.0],["2014-05-07",67.7,67.83,66.48,67.13,29000.0],["2014-05-08",66.94,66.94,63.37,64.11,25800.0],["2014-05-09",64.03,66.0,63.53,66.0,22300.0],["2014-05-12",65.7,66.19,62.6,63.41,33900.0],["2014-05-13",64.98,64.98,62.68,63.48,16300.0],["2014-05-14",63.5,63.5,62.44,62.44,12300.0],["2014-05-15",62.02,63.37,61.47,61.47,12600.0],["2014-05-16",62.23,62.27,60.71,61.24,22200.0],["2014-05-19",62.98,63.5,60.13,61.31,25900.0],["2014-05-20",61.88,63.5,61.03,63.37,39800.0],["2014-05-21",63.35,65.58,63.12,63.99,40600.0],["2014-05-22",65.42,65.42,62.58,63.21,31300.0],["2014-05-23",63.49,64.49,62.51,63.04,24700.0],["2014-05-27",62.93,64.18,62.93,63.2,30400.0],["2014-05-28",64.4,64.4,63.41,63.83,29400.0],["2014-05-29",64.57,64.57,63.0,63.85,52700.0],["2014-05-30",63.85,64.18,63.45,64.0,34700.0],["2014-06-02",65.0,65.0,63.74,63.95,23100.0],["2014-06-03",63.98,64.5,63.44,64.48,48500.0],["2014-06-04",64.03,65.37,63.53,64.0,49600.0],["2014-06-05",63.95,65.0,63.8,64.48,49000.0],["2014-06-06",64.32,65.0,64.07,64.68,38000.0],["2014-06-09",64.72,65.24,63.29,64.74,32800.0],["2014-06-10",64.57,65.93,64.06,65.08,41200.0],["2014-06-11",65.0,66.72,63.57,66.3,41400.0],["2014-06-12",66.29,67.22,65.51,66.42,57100.0],["2014-06-13",67.43,68.75,67.12,68.27,58700.0],["2014-06-16",67.88,69.11,67.88,68.45,72900.0],["2014-06-17",68.39,69.2,68.3,68.9,79600.0],["2014-06-18",68.62,69.22,66.5,66.74,102400.0],["2014-06-19",66.31,67.48,66.0,66.99,82100.0],["2014-06-20",66.08,69.11,66.08,67.34,232000.0],["2014-06-23",67.62,68.12,66.38,67.8,79000.0],["2014-06-24",67.97,67.97,65.65,66.63,72700.0],["2014-06-25",66.88,68.78,66.4,68.42,105100.0],["2014-06-26",68.12,68.17,67.03,67.26,87300.0],["2014-06-27",67.24,68.27,66.2,66.2,1243500.0],["2014-06-30",66.8,66.81,65.21,66.16,94800.0],["2014-07-01",66.05,66.64,65.07,65.3,82900.0],["2014-07-02",65.08,65.8,64.19,64.68,64900.0],["2014-07-03",64.62,65.63,64.44,64.85,23200.0],["2014-07-07",64.2,65.05,64.2,64.59,33300.0],["2014-07-08",64.66,65.39,63.41,64.75,44900.0],["2014-07-09",64.97,64.97,64.08,64.46,15300.0],["2014-07-10",63.35,63.91,62.83,63.26,22900.0],["2014-07-11",63.15,63.85,62.78,63.49,22900.0],["2014-07-14",63.88,64.58,63.18,64.28,23900.0],["2014-07-15",64.49,64.68,63.74,64.5,60200.0],["2014-07-16",64.52,64.52,62.82,63.1,37200.0],["2014-07-17",62.61,62.74,60.5,60.92,56200.0],["2014-07-18",60.66,62.29,60.66,62.2,70100.0],["2014-07-21",62.05,62.85,61.86,62.24,28800.0],["2014-07-22",62.3,62.79,61.84,62.2,13900.0],["2014-07-23",62.27,63.15,61.65,62.25,26200.0],["2014-07-24",62.59,63.51,62.11,62.21,30000.0],["2014-07-25",61.89,62.42,61.65,62.06,41500.0],["2014-07-28",62.3,62.58,61.45,62.21,77400.0],["2014-07-29",62.5,62.5,61.72,61.93,25300.0],["2014-07-30",62.31,62.49,61.77,62.22,53100.0],["2014-07-31",62.11,62.38,61.71,62.0,78900.0],["2014-08-01",62.22,62.5,61.3,62.22,74700.0],["2014-08-04",62.44,62.5,61.75,62.5,49400.0],["2014-08-05",62.4,62.67,61.54,62.48,40800.0],["2014-08-06",62.36,62.8,62.04,62.73,26600.0],["2014-08-07",62.64,63.0,62.18,62.85,14000.0],["2014-08-08",62.61,64.08,62.61,63.91,27400.0],["2014-08-11",64.0,64.0,63.18,63.74,27200.0],["2014-08-12",63.36,63.93,63.11,63.54,19300.0],["2014-08-13",63.86,63.93,63.2,63.69,17600.0],["2014-08-14",63.52,64.18,63.17,64.0,56700.0],["2014-08-15",64.86,64.86,62.97,64.13,42100.0],["2014-08-18",64.66,65.71,64.57,65.2,14400.0],["2014-08-19",65.06,66.01,65.03,65.87,23700.0],["2014-08-20",65.79,66.07,64.58,65.12,11500.0],["2014-08-21",64.96,65.18,64.14,64.94,10300.0],["2014-08-22",64.73,64.78,63.95,64.56,15400.0],["2014-08-25",65.24,65.28,64.43,64.93,9000.0],["2014-08-26",64.93,65.45,64.45,65.25,19800.0],["2014-08-27",64.99,65.53,64.83,65.33,24100.0],["2014-08-28",65.02,65.08,64.39,64.69,8600.0],["2014-08-29",64.95,65.66,64.49,65.51,18900.0],["2014-09-02",65.37,66.06,64.96,65.75,15500.0],["2014-09-03",66.08,66.08,65.29,65.57,32300.0],["2014-09-04",65.78,65.8,64.47,65.02,6200.0],["2014-09-05",64.89,64.92,64.05,64.51,20400.0],["2014-09-08",64.34,64.87,63.14,64.0,13200.0],["2014-09-09",64.21,64.47,62.79,64.29,21000.0],["2014-09-10",64.09,65.48,63.59,65.37,14900.0],["2014-09-11",64.98,65.58,64.8,65.19,20400.0],["2014-09-12",65.38,65.38,63.3,63.41,15900.0],["2014-09-15",63.89,64.2,62.05,62.56,18200.0],["2014-09-16",62.19,62.51,61.61,61.91,21900.0],["2014-09-17",62.05,63.23,61.93,62.9,14000.0],["2014-09-18",63.33,64.29,62.99,63.82,9200.0],["2014-09-19",63.92,64.84,62.47,64.26,62800.0],["2014-09-22",63.72,63.72,62.66,62.86,21100.0],["2014-09-23",62.91,63.77,62.17,62.52,21500.0],["2014-09-24",62.93,63.44,62.27,63.01,20700.0],["2014-09-25",62.4,63.03,62.05,62.49,18500.0],["2014-09-26",62.42,62.94,62.31,62.55,14200.0],["2014-09-29",62.34,62.7,62.07,62.47,20500.0],["2014-09-30",62.33,62.79,61.82,62.4,55400.0],["2014-10-01",62.18,62.18,57.44,57.52,112200.0],["2014-10-02",57.75,58.02,56.37,57.12,76900.0],["2014-10-03",57.9,57.98,57.15,57.6,14100.0],["2014-10-06",57.55,57.97,56.98,57.09,12200.0],["2014-10-07",57.01,57.32,55.7,56.62,17500.0],["2014-10-08",56.41,56.86,55.72,56.25,89000.0],["2014-10-09",56.06,56.09,54.74,54.98,17400.0],["2014-10-10",54.28,54.59,53.07,53.4,18500.0],["2014-10-13",53.8,54.9,53.25,53.78,32600.0],["2014-10-14",54.41,55.62,53.85,55.0,31500.0],["2014-10-15",53.56,56.03,53.4,55.43,46800.0],["2014-10-16",56.04,56.6,54.96,55.71,32200.0],["2014-10-17",56.3,56.33,55.12,55.2,12400.0],["2014-10-20",55.0,55.88,54.51,55.75,27500.0],["2014-10-21",55.82,57.9,55.6,57.05,31600.0],["2014-10-22",57.64,57.64,56.34,56.67,29300.0],["2014-10-23",57.15,57.4,56.7,57.04,17000.0],["2014-10-24",57.21,57.53,56.03,57.05,16800.0],["2014-10-27",56.66,57.1,55.74,56.44,10900.0],["2014-10-28",56.42,57.99,56.42,57.71,59200.0],["2014-10-29",58.08,58.22,56.88,58.22,14500.0],["2014-10-30",57.67,58.58,57.39,58.0,37300.0],["2014-10-31",59.5,59.5,53.51,54.58,179400.0],["2014-11-03",54.75,56.43,54.01,55.6,37000.0],["2014-11-04",55.77,56.48,54.81,55.84,26700.0],["2014-11-05",56.59,56.64,53.34,53.6,23600.0],["2014-11-06",53.93,54.46,52.73,53.81,30000.0],["2014-11-07",54.27,56.34,53.84,55.23,53200.0],["2014-11-10",55.08,56.05,54.95,55.62,52100.0],["2014-11-11",55.81,56.15,53.96,54.26,33300.0],["2014-11-12",53.75,54.3,52.63,53.42,97400.0],["2014-11-13",53.31,53.48,52.33,52.53,315400.0],["2014-11-14",52.54,53.29,52.28,52.5,117400.0],["2014-11-17",52.23,53.56,51.0,51.71,52300.0],["2014-11-18",51.68,52.47,51.68,52.21,75400.0],["2014-11-19",52.41,53.21,52.19,52.65,88300.0],["2014-11-20",52.65,53.48,52.6,53.07,102300.0],["2014-11-21",54.05,54.39,53.28,53.83,43400.0],["2014-11-24",53.56,54.94,53.56,54.72,31800.0],["2014-11-25",54.87,56.59,54.87,55.33,36000.0],["2014-11-26",55.47,55.47,53.53,54.14,24600.0],["2014-11-28",54.51,55.16,53.67,53.76,17300.0],["2014-12-01",53.99,55.96,53.13,55.05,40500.0],["2014-12-02",55.84,56.19,54.81,55.36,18700.0],["2014-12-03",55.08,56.9,55.08,55.98,29900.0],["2014-12-04",56.22,56.77,55.61,56.02,28700.0],["2014-12-05",55.69,56.87,55.57,55.75,38200.0],["2014-12-08",55.8,56.32,55.5,55.76,35100.0],["2014-12-09",55.3,55.74,55.25,55.66,36600.0],["2014-12-10",55.29,56.43,54.73,54.78,25800.0],["2014-12-11",54.6,54.6,53.2,53.43,24800.0],["2014-12-12",52.7,53.21,51.96,52.55,36100.0],["2014-12-15",52.01,52.21,50.68,50.99,20100.0],["2014-12-16",50.63,52.71,50.57,51.77,37700.0],["2014-12-17",52.16,55.25,51.84,55.16,29900.0],["2014-12-18",55.57,56.73,54.79,55.96,48600.0],["2014-12-19",55.79,58.76,55.48,58.16,95100.0],["2014-12-22",57.99,58.2,57.8,58.2,10300.0],["2014-12-23",58.27,58.66,57.59,58.16,31000.0],["2014-12-24",58.31,59.1,57.98,58.76,7300.0],["2014-12-26",59.05,59.9,58.82,59.77,12200.0],["2014-12-29",60.22,60.22,58.75,59.42,16200.0],["2014-12-30",59.36,59.7,58.3,58.62,10700.0],["2014-12-31",58.39,58.39,57.42,57.88,20900.0],["2015-01-02",58.11,58.2,57.51,58.01,25200.0],["2015-01-05",57.8,57.8,55.86,56.51,14200.0],["2015-01-06",55.93,56.98,55.26,55.71,13600.0],["2015-01-07",55.79,57.24,55.43,56.1,27100.0],["2015-01-08",56.57,57.73,56.57,56.98,19100.0],["2015-01-09",56.82,58.05,56.16,56.65,23900.0],["2015-01-12",56.23,56.6,54.67,56.25,35900.0],["2015-01-13",56.0,57.15,54.84,55.56,26000.0],["2015-01-14",54.95,55.47,53.83,54.74,18800.0],["2015-01-15",55.15,55.15,52.88,53.63,32600.0],["2015-01-16",53.3,53.9,52.42,53.23,32200.0],["2015-01-20",52.96,53.31,52.12,52.55,15700.0],["2015-01-21",52.17,52.88,51.53,51.86,41300.0],["2015-01-22",52.41,53.25,51.75,53.2,41300.0],["2015-01-23",53.46,54.11,52.78,53.55,36500.0],["2015-01-26",53.81,54.18,52.79,53.07,18300.0],["2015-01-27",52.38,52.68,51.72,52.54,13000.0],["2015-01-28",51.63,52.51,50.57,50.96,20400.0],["2015-01-29",50.86,54.42,50.26,53.55,37700.0],["2015-01-30",52.99,54.26,52.07,52.25,37500.0],["2015-02-02",52.3,53.38,51.75,52.35,40600.0],["2015-02-03",53.1,54.24,53.1,54.11,27000.0],["2015-02-04",54.11,55.2,54.11,54.6,20600.0],["2015-02-05",55.06,55.38,54.24,54.7,17700.0],["2015-02-06",54.74,55.07,54.02,54.42,17900.0],["2015-02-09",54.5,54.8,53.62,54.16,12200.0],["2015-02-10",54.55,54.76,53.97,54.02,11400.0],["2015-02-11",54.25,54.81,53.58,54.21,10800.0],["2015-02-12",54.3,54.62,54.3,54.49,14300.0],["2015-02-13",54.25,54.64,54.25,54.36,16100.0],["2015-02-17",54.55,55.25,54.2,54.58,51900.0],["2015-02-18",53.76,55.32,53.76,54.99,33100.0],["2015-02-19",55.0,57.52,54.98,56.27,41700.0],["2015-02-20",56.44,57.05,55.75,56.86,36900.0],["2015-02-23",56.46,57.39,56.15,56.31,43800.0],["2015-02-24",55.9,55.95,51.62,51.91,115700.0],["2015-02-25",52.49,54.61,52.25,54.44,32900.0],["2015-02-26",54.09,54.48,52.99,53.99,51600.0],["2015-02-27",54.08,54.65,53.76,54.21,47100.0],["2015-03-02",54.48,55.06,54.21,54.82,25700.0],["2015-03-03",54.28,54.93,53.59,54.07,27200.0],["2015-03-04",54.14,54.14,52.7,53.39,31400.0],["2015-03-05",53.75,54.0,53.01,53.71,30100.0],["2015-03-06",53.0,54.17,53.0,53.6,31800.0],["2015-03-09",53.94,54.36,53.31,53.63,29300.0],["2015-03-10",53.32,54.15,53.22,53.63,43100.0],["2015-03-11",53.9,53.99,53.11,53.61,42200.0],["2015-03-12",54.23,54.5,53.62,54.47,53000.0],["2015-03-13",54.16,54.41,53.33,54.27,43700.0],["2015-03-16",54.17,54.38,53.03,54.28,88800.0],["2015-03-17",53.89,54.5,52.58,52.97,81800.0],["2015-03-18",53.34,55.53,52.36,55.29,36200.0],["2015-03-19",55.35,55.89,54.26,55.35,44700.0],["2015-03-20",55.76,57.0,55.76,56.44,63600.0],["2015-03-23",56.55,57.59,55.64,56.14,71400.0],["2015-03-24",56.28,56.82,55.5,56.61,134900.0],["2015-03-25",56.75,57.43,55.44,56.5,58700.0],["2015-03-26",56.7,59.9,56.33,59.19,81300.0],["2015-03-27",59.47,59.69,58.09,58.5,32000.0],["2015-03-30",58.48,59.47,57.97,59.08,32600.0],["2015-03-31",58.5,59.42,58.34,59.2,48000.0],["2015-04-01",58.8,60.14,58.66,59.74,58500.0],["2015-04-02",59.84,60.66,59.13,60.47,71700.0],["2015-04-06",60.45,62.24,60.45,62.16,60100.0],["2015-04-07",62.28,62.8,61.14,62.03,59800.0],["2015-04-08",62.0,62.3,60.71,62.02,76600.0],["2015-04-09",61.71,62.6,61.25,61.81,38300.0],["2015-04-10",62.02,62.41,61.2,62.16,46200.0],["2015-04-13",61.82,62.7,61.32,62.09,49500.0],["2015-04-14",62.2,62.6,61.15,62.01,45000.0],["2015-04-15",62.44,62.95,61.99,62.74,40100.0],["2015-04-16",62.85,63.09,62.02,62.48,31400.0],["2015-04-17",62.11,62.11,60.61,61.79,35800.0],["2015-04-20",61.91,62.62,61.53,62.27,36100.0],["2015-04-21",62.56,62.8,61.85,62.28,26100.0],["2015-04-22",62.72,62.79,61.73,62.37,45000.0],["2015-04-23",62.0,63.55,62.0,62.6,36900.0],["2015-04-24",62.63,62.69,62.0,62.69,43300.0],["2015-04-27",63.2,64.48,63.15,64.13,46100.0],["2015-04-28",64.11,64.55,63.98,64.24,71800.0],["2015-04-29",64.16,64.16,61.81,61.89,18800.0],["2015-04-30",61.5,61.87,60.93,61.02,45500.0],["2015-05-01",61.15,61.38,59.65,60.5,29700.0],["2015-05-04",60.28,61.15,59.88,60.64,19700.0],["2015-05-05",60.44,61.18,58.27,58.83,38700.0],["2015-05-06",58.78,59.44,58.09,59.09,42200.0],["2015-05-07",60.22,61.48,59.4,60.55,29700.0],["2015-05-08",63.6,64.47,62.35,63.8,115500.0],["2015-05-11",64.1,64.53,63.18,63.63,55500.0],["2015-05-12",63.66,63.66,62.2,62.57,31400.0],["2015-05-13",62.39,63.54,62.39,62.79,37300.0],["2015-05-14",62.21,62.91,61.77,62.24,52600.0],["2015-05-15",62.41,63.4,61.78,62.98,98400.0],["2015-05-18",62.96,64.04,62.58,63.58,112400.0],["2015-05-19",63.25,64.83,63.21,64.13,69700.0],["2015-05-20",63.98,64.43,63.43,63.95,45800.0],["2015-05-21",63.56,64.31,62.44,64.07,37400.0],["2015-05-22",63.7,63.88,63.19,63.5,27100.0],["2015-05-26",63.01,63.18,61.99,62.34,42000.0],["2015-05-27",62.32,63.47,62.04,63.29,43100.0],["2015-05-28",62.79,63.9,62.64,63.73,45100.0],["2015-05-29",63.76,64.27,62.25,62.57,32100.0],["2015-06-01",62.87,63.73,61.32,63.18,23800.0],["2015-06-02",63.09,63.4,61.56,62.5,15500.0],["2015-06-03",62.88,63.06,62.35,62.99,28000.0],["2015-06-04",62.6,62.6,61.89,62.21,22600.0],["2015-06-05",62.4,63.26,61.72,62.64,23800.0],["2015-06-08",62.26,62.89,62.01,62.25,18100.0],["2015-06-09",62.08,62.65,61.66,61.76,67900.0],["2015-06-10",62.24,63.77,62.24,62.79,32800.0],["2015-06-11",62.85,63.22,62.64,63.0,30000.0],["2015-06-12",62.64,63.28,62.64,62.8,25500.0],["2015-06-15",62.2,62.22,61.59,61.97,33900.0],["2015-06-16",61.63,62.99,61.31,62.19,27500.0],["2015-06-17",62.37,62.37,60.41,61.68,59900.0],["2015-06-18",61.88,63.24,61.58,61.84,36300.0],["2015-06-19",62.04,62.73,61.5,62.09,79700.0],["2015-06-22",62.53,63.01,61.94,62.2,33200.0],["2015-06-23",62.69,63.04,62.3,62.76,32300.0],["2015-06-24",62.75,63.51,61.64,61.83,43400.0],["2015-06-25",62.23,62.71,61.74,61.9,27700.0],["2015-06-26",62.29,63.66,62.12,63.07,121700.0],["2015-06-29",62.66,62.83,61.13,61.56,61700.0],["2015-06-30",61.7,62.15,60.69,61.47,45900.0],["2015-07-01",62.06,62.89,61.83,62.5,44500.0],["2015-07-02",62.67,62.89,61.5,62.11,28800.0],["2015-07-06",61.86,62.95,61.7,62.46,54300.0],["2015-07-07",62.57,62.57,60.99,61.95,41500.0],["2015-07-08",61.49,62.38,60.02,60.62,47500.0],["2015-07-09",61.6,61.6,60.48,60.5,27800.0],["2015-07-10",61.0,61.24,60.22,61.18,45300.0],["2015-07-13",61.45,61.85,61.2,61.67,57400.0],["2015-07-14",61.71,63.45,61.63,63.1,65800.0],["2015-07-15",62.75,63.37,62.28,63.12,47100.0],["2015-07-16",63.3,63.5,62.71,63.21,315500.0],["2015-07-17",63.4,63.73,62.29,62.34,60200.0],["2015-07-20",61.67,62.77,61.66,62.29,37800.0],["2015-07-21",61.44,63.61,61.44,62.74,44900.0],["2015-07-22",62.51,64.02,62.51,63.18,69800.0],["2015-07-23",63.03,63.03,61.05,61.2,40300.0],["2015-07-24",61.06,61.06,58.73,59.22,43300.0],["2015-07-27",58.77,58.77,56.96,57.56,35200.0],["2015-07-28",58.16,58.16,56.62,57.7,32800.0],["2015-07-29",57.76,59.25,57.51,58.59,59100.0],["2015-07-30",58.01,58.9,57.64,58.56,33200.0],["2015-07-31",61.0,64.71,61.0,64.3,97100.0],["2015-08-03",64.32,65.8,64.2,64.79,42100.0],["2015-08-04",65.25,66.05,64.18,64.76,41700.0],["2015-08-05",65.0,65.85,63.18,63.95,118000.0],["2015-08-06",65.26,65.26,63.2,64.19,59900.0],["2015-08-07",63.5,64.54,62.76,63.87,89900.0],["2015-08-10",63.95,64.57,63.29,63.78,67700.0],["2015-08-11",63.47,63.47,62.6,62.73,51300.0],["2015-08-12",62.34,63.49,61.7,62.97,31800.0],["2015-08-13",62.84,63.32,62.34,62.81,35700.0],["2015-08-14",62.91,67.54,62.49,64.0,85500.0],["2015-08-17",63.17,64.29,63.17,64.0,59600.0],["2015-08-18",63.87,64.03,62.56,62.76,25100.0],["2015-08-19",62.41,62.55,61.52,61.8,23000.0],["2015-08-20",60.89,60.9,59.39,59.49,34400.0],["2015-08-21",57.8,58.74,56.72,57.25,53100.0],["2015-08-24",57.8,57.8,55.0,55.0,47100.0],["2015-08-25",56.27,57.03,54.03,55.52,58400.0],["2015-08-26",56.42,56.83,54.89,56.76,41100.0],["2015-08-27",57.25,57.89,56.01,56.21,99900.0],["2015-08-28",55.93,58.48,54.8,58.37,39800.0],["2015-08-31",58.16,59.44,56.84,57.42,22100.0],["2015-09-01",56.09,56.79,56.05,56.5,52000.0],["2015-09-02",56.96,57.52,56.06,57.32,36600.0],["2015-09-03",57.68,59.97,57.54,58.97,42700.0],["2015-09-04",58.12,58.7,57.07,57.19,36800.0],["2015-09-08",58.27,60.34,58.0,59.61,48600.0],["2015-09-09",59.99,60.38,57.82,58.02,67300.0],["2015-09-10",57.93,58.73,57.25,57.81,83800.0],["2015-09-11",57.67,57.76,56.42,57.69,46300.0],["2015-09-14",57.63,59.29,57.57,59.02,31200.0],["2015-09-15",59.43,59.43,58.91,59.12,88800.0],["2015-09-16",59.18,59.46,58.89,59.02,50900.0],["2015-09-17",58.98,59.18,58.41,58.74,58100.0],["2015-09-18",57.81,58.52,56.81,57.01,175100.0],["2015-09-21",57.5,58.14,57.02,57.73,24800.0],["2015-09-22",57.42,57.42,55.98,57.03,71600.0],["2015-09-23",56.99,57.12,55.79,56.36,29500.0],["2015-09-24",56.12,57.02,54.91,56.85,46300.0],["2015-09-25",57.22,57.3,55.57,56.02,64800.0],["2015-09-28",55.78,56.74,54.54,56.02,69200.0],["2015-09-29",56.04,58.13,55.88,57.32,54900.0],["2015-09-30",57.85,58.88,57.72,58.0,104500.0],["2015-10-01",58.7,59.1,57.24,58.1,33400.0],["2015-10-02",57.43,58.98,56.96,58.84,32500.0],["2015-10-05",59.08,61.56,59.08,61.34,35300.0],["2015-10-06",61.41,62.37,60.33,61.19,46500.0],["2015-10-07",61.62,62.7,61.24,62.28,40700.0],["2015-10-08",62.45,63.83,62.04,63.24,49700.0],["2015-10-09",63.43,63.67,62.87,63.47,17400.0],["2015-10-12",63.6,64.63,63.59,64.49,32200.0],["2015-10-13",63.87,64.78,63.87,64.07,37100.0],["2015-10-14",64.29,65.01,63.49,63.85,28400.0],["2015-10-15",64.14,64.76,62.97,64.5,40000.0],["2015-10-16",64.74,65.55,64.29,65.05,56600.0],["2015-10-19",64.57,65.3,64.11,64.86,31100.0],["2015-10-20",65.0,65.1,63.86,64.67,40100.0],["2015-10-21",64.88,64.92,63.55,63.6,29300.0],["2015-10-22",64.16,64.67,63.0,64.48,32300.0],["2015-10-23",64.82,65.3,64.49,65.05,34600.0],["2015-10-26",64.74,65.25,64.37,64.91,27300.0],["2015-10-27",64.69,64.95,63.5,63.98,46700.0],["2015-10-28",64.29,65.54,63.65,65.42,79600.0],["2015-10-29",65.54,65.58,64.02,64.75,34600.0],["2015-10-30",64.64,65.3,64.24,65.04,49100.0],["2015-11-02",65.05,66.2,64.5,65.64,47300.0],["2015-11-03",65.65,66.29,64.77,65.14,41700.0],["2015-11-04",65.85,70.94,65.85,70.31,228400.0],["2015-11-05",70.81,71.74,70.2,70.7,133300.0],["2015-11-06",70.7,72.0,70.7,71.4,147100.0],["2015-11-09",71.65,72.88,71.33,71.73,51600.0],["2015-11-10",72.1,73.22,72.01,72.72,103700.0],["2015-11-11",73.21,73.79,72.37,72.55,45000.0],["2015-11-12",72.22,72.75,71.98,72.02,32600.0],["2015-11-13",71.7,72.55,71.6,71.85,72400.0],["2015-11-16",72.0,72.77,71.77,72.15,125000.0],["2015-11-17",72.38,72.6,71.83,71.97,85800.0],["2015-11-18",72.44,72.94,72.25,72.5,93600.0],["2015-11-19",72.83,72.97,72.6,72.75,62500.0],["2015-11-20",72.79,73.89,72.79,73.0,62600.0],["2015-11-23",73.39,73.39,72.63,73.0,86000.0],["2015-11-24",72.92,73.26,72.4,73.0,114500.0],["2015-11-25",73.1,73.89,72.95,73.07,162900.0],["2015-11-27",73.8,74.4,72.81,73.48,79600.0],["2015-11-30",73.48,74.5,73.48,73.94,385300.0],["2015-12-01",74.68,74.76,74.07,74.54,209800.0],["2015-12-02",74.69,75.21,74.69,75.0,127800.0],["2015-12-03",75.98,77.34,75.47,77.1,194000.0],["2015-12-04",77.84,80.35,77.84,80.08,187800.0],["2015-12-07",80.34,80.63,79.85,80.15,168500.0],["2015-12-08",80.0,80.49,77.71,78.1,90700.0],["2015-12-09",77.8,78.35,75.43,76.25,114900.0],["2015-12-10",76.23,76.43,75.28,75.59,71900.0],["2015-12-11",74.8,74.82,73.5,73.66,125800.0],["2015-12-14",73.48,74.74,73.41,74.71,172300.0],["2015-12-15",75.19,77.44,75.19,76.5,92600.0],["2015-12-16",77.21,77.21,75.75,76.57,66700.0],["2015-12-17",76.52,76.72,75.31,76.05,76800.0],["2015-12-18",76.07,76.61,75.08,76.32,144200.0],["2015-12-21",76.56,76.88,75.77,76.47,92000.0],["2015-12-22",76.67,76.88,76.31,76.86,99400.0],["2015-12-23",77.33,77.91,76.97,77.4,99600.0],["2015-12-24",77.11,77.98,77.11,77.75,37200.0],["2015-12-28",77.53,77.93,76.84,77.57,75100.0],["2015-12-29",77.99,79.03,77.97,78.98,45800.0],["2015-12-30",78.71,79.48,77.89,78.08,31800.0],["2015-12-31",77.93,78.41,77.16,77.59,51500.0],["2016-01-04",76.61,76.85,75.67,76.68,141300.0],["2016-01-05",76.95,77.28,76.06,76.47,108000.0],["2016-01-06",75.75,76.64,75.57,76.25,127700.0],["2016-01-07",75.0,76.19,75.0,76.07,140500.0],["2016-01-08",76.1,76.46,75.25,75.66,143700.0],["2016-01-11",76.29,77.32,72.15,73.28,201900.0],["2016-01-12",73.63,73.63,70.72,72.26,118400.0],["2016-01-13",72.26,73.89,70.73,71.07,74600.0],["2016-01-14",71.17,71.17,68.49,70.17,122900.0],["2016-01-15",67.94,69.48,67.57,68.74,72100.0],["2016-01-19",69.2,69.46,66.67,67.58,69700.0],["2016-01-20",67.03,68.39,65.35,67.94,96300.0],["2016-01-21",68.21,68.21,66.37,67.18,90500.0],["2016-01-22",68.28,69.26,67.81,69.24,59200.0],["2016-01-25",69.03,69.5,66.9,67.17,85000.0],["2016-01-26",67.56,68.66,67.56,68.26,34200.0],["2016-01-27",68.3,68.48,66.54,67.45,104200.0],["2016-01-28",68.36,68.46,66.19,67.0,95900.0],["2016-01-29",67.26,69.36,67.26,69.26,101500.0],["2016-02-01",68.98,70.33,68.03,69.94,95700.0],["2016-02-02",69.52,69.52,66.36,67.21,65200.0],["2016-02-03",67.98,67.98,65.52,67.18,62900.0],["2016-02-04",67.09,67.7,66.4,66.98,46000.0],["2016-02-05",66.98,66.98,64.46,64.75,68900.0],["2016-02-08",63.72,65.15,63.01,65.01,62100.0],["2016-02-09",64.41,66.57,63.86,66.09,78400.0],["2016-02-10",66.45,66.88,64.15,64.31,58600.0],["2016-02-11",63.38,65.17,63.38,64.69,33400.0],["2016-02-12",64.84,66.55,64.4,65.88,36900.0],["2016-02-16",66.68,67.2,65.8,66.27,61500.0],["2016-02-17",67.03,68.73,67.03,68.03,84000.0],["2016-02-18",68.06,69.18,68.05,68.5,77000.0],["2016-02-19",68.5,69.37,68.5,68.68,125700.0],["2016-02-22",69.41,70.17,68.22,69.36,106600.0],["2016-02-23",70.05,74.47,70.05,71.67,384500.0],["2016-02-24",71.26,72.89,71.26,71.91,275500.0],["2016-02-25",72.11,73.45,71.63,72.57,293800.0],["2016-02-26",72.83,73.65,71.83,72.06,160200.0],["2016-02-29",72.46,73.69,71.91,73.25,174600.0],["2016-03-01",73.68,75.39,73.5,75.24,186000.0],["2016-03-02",75.35,76.02,74.51,75.16,129200.0],["2016-03-03",75.5,76.0,75.31,75.44,123500.0],["2016-03-04",75.62,76.27,75.12,75.74,99000.0],["2016-03-07",75.28,76.17,75.01,75.5,65800.0],["2016-03-08",75.42,75.46,74.59,74.7,86000.0],["2016-03-09",74.85,75.51,74.85,75.5,104600.0],["2016-03-10",75.52,76.44,74.58,75.88,70500.0],["2016-03-11",76.53,77.81,76.53,77.6,106100.0],["2016-03-14",77.0,77.21,73.13,73.28,172300.0],["2016-03-15",72.95,74.28,72.51,74.13,104700.0],["2016-03-16",73.93,75.24,72.33,72.81,151800.0],["2016-03-17",72.64,72.64,71.03,71.27,212100.0],["2016-03-18",69.8,70.92,67.65,70.53,1676200.0],["2016-03-21",71.0,72.31,70.63,70.9,318600.0],["2016-03-22",71.23,71.66,70.82,71.29,313400.0],["2016-03-23",71.15,72.06,70.72,70.95,168400.0],["2016-03-24",70.88,71.86,70.18,71.58,157100.0],["2016-03-28",71.57,71.57,70.75,70.94,87900.0],["2016-03-29",70.78,73.59,70.01,73.52,182000.0],["2016-03-30",74.04,74.04,72.41,73.28,151900.0],["2016-03-31",73.47,73.47,71.41,71.84,131800.0],["2016-04-01",70.96,72.99,70.04,72.68,204300.0],["2016-04-04",72.5,72.64,71.41,71.46,128400.0],["2016-04-05",70.93,73.6,70.73,73.05,163500.0],["2016-04-06",72.92,74.12,72.33,73.88,121400.0],["2016-04-07",73.5,73.5,71.51,72.53,171000.0],["2016-04-08",72.48,73.71,72.3,73.21,131100.0],["2016-04-11",73.25,74.99,72.98,74.46,133300.0],["2016-04-12",74.57,75.37,74.11,74.93,79800.0],["2016-04-13",75.57,76.15,75.54,75.69,121500.0],["2016-04-14",75.93,76.99,75.56,76.56,139400.0],["2016-04-15",76.49,77.21,75.53,76.97,107000.0],["2016-04-18",76.91,77.28,75.8,76.1,107100.0],["2016-04-19",76.6,77.13,75.88,76.44,104500.0],["2016-04-20",76.78,77.01,75.94,76.33,80500.0],["2016-04-21",76.49,76.88,76.13,76.5,68300.0],["2016-04-22",76.45,77.08,75.95,76.6,127100.0],["2016-04-25",76.62,76.9,76.14,76.6,49700.0],["2016-04-26",76.69,77.28,75.86,77.21,117100.0],["2016-04-27",77.29,79.01,77.29,78.99,216900.0],["2016-04-28",78.69,79.25,77.83,78.05,107300.0],["2016-04-29",78.19,78.92,76.69,77.11,113100.0],["2016-05-02",77.26,78.44,76.74,78.1,84600.0],["2016-05-03",77.9,78.48,76.54,77.69,104600.0],["2016-05-04",80.0,83.8,79.79,83.11,265200.0],["2016-05-05",83.89,84.47,83.19,83.64,184200.0],["2016-05-06",83.45,84.5,83.1,84.09,98300.0],["2016-05-09",84.07,84.59,83.03,84.08,87900.0],["2016-05-10",84.14,85.51,83.97,84.89,141300.0],["2016-05-11",84.95,85.55,84.52,84.77,126300.0],["2016-05-12",84.72,85.54,84.47,84.79,102000.0],["2016-05-13",84.5,85.23,84.28,84.39,83700.0],["2016-05-16",84.73,85.4,84.45,85.08,91300.0],["2016-05-17",84.57,85.1,83.03,83.68,104000.0],["2016-05-18",83.68,85.57,83.58,85.1,108000.0],["2016-05-19",84.36,85.44,84.34,85.02,120400.0],["2016-05-20",85.19,85.25,84.42,84.87,69200.0],["2016-05-23",84.7,85.04,84.39,84.45,47700.0],["2016-05-24",85.02,85.68,84.68,85.25,125900.0],["2016-05-25",85.55,86.15,84.78,84.89,111700.0],["2016-05-26",84.8,85.18,84.47,84.6,125700.0],["2016-05-27",85.06,85.69,84.78,85.69,222300.0],["2016-05-31",85.49,86.35,85.49,85.95,109700.0],["2016-06-01",86.07,86.61,85.16,85.96,167900.0],["2016-06-02",85.96,86.01,84.65,85.44,144200.0],["2016-06-03",85.33,85.5,83.75,84.36,56400.0],["2016-06-06",84.49,84.65,83.79,84.4,162800.0],["2016-06-07",84.45,85.08,84.45,84.87,154800.0],["2016-06-08",85.14,85.88,85.03,85.75,410300.0],["2016-06-09",85.79,86.42,84.44,85.99,174800.0],["2016-06-10",85.14,85.58,84.05,84.62,102000.0],["2016-06-13",84.72,85.37,82.81,82.94,91600.0],["2016-06-14",82.26,82.92,81.49,81.69,135300.0],["2016-06-15",82.16,83.21,81.43,82.46,123500.0],["2016-06-16",82.26,82.84,81.61,82.36,146500.0],["2016-06-17",82.56,82.89,81.72,82.89,311200.0],["2016-06-20",83.3,87.42,83.3,85.41,248500.0],["2016-06-21",83.69,83.69,81.28,82.79,248800.0],["2016-06-22",83.01,85.21,82.58,84.03,168500.0],["2016-06-23",85.28,85.28,83.43,84.4,103600.0],["2016-06-24",81.66,81.68,78.45,78.47,552200.0],["2016-06-27",77.77,77.77,74.33,74.61,158800.0],["2016-06-28",75.39,75.83,74.81,75.31,167400.0],["2016-06-29",75.82,76.88,75.47,76.72,141500.0],["2016-06-30",76.83,78.99,76.06,78.99,160600.0],["2016-07-01",78.88,80.54,78.74,80.24,137500.0],["2016-07-05",79.56,79.82,76.8,77.04,128300.0],["2016-07-06",78.42,80.15,77.99,79.96,188800.0],["2016-07-07",80.36,80.76,79.77,80.49,225600.0],["2016-07-08",80.87,81.47,80.7,81.23,180600.0],["2016-07-11",81.81,82.18,81.35,81.45,196200.0],["2016-07-12",81.85,83.56,81.58,83.17,165800.0],["2016-07-13",83.5,83.65,82.68,83.06,115400.0],["2016-07-14",83.06,83.89,82.85,83.09,106400.0],["2016-07-15",83.3,83.58,82.73,83.36,84800.0],["2016-07-18",83.22,84.34,83.01,84.15,117500.0],["2016-07-19",83.64,85.83,83.38,85.53,203500.0],["2016-07-20",85.77,86.68,84.91,86.24,85000.0],["2016-07-21",86.51,89.55,86.25,89.37,265500.0],["2016-07-22",89.59,90.0,88.17,89.11,81500.0],["2016-07-25",88.85,90.0,88.43,89.73,97100.0],["2016-07-26",89.48,90.47,89.31,89.85,111200.0],["2016-07-27",90.36,90.63,89.08,89.55,87900.0],["2016-07-28",89.19,89.39,87.55,87.78,153100.0],["2016-07-29",88.75,89.51,87.89,88.05,634300.0],["2016-08-01",89.04,90.84,88.39,90.4,667600.0],["2016-08-02",87.84,88.69,87.15,87.79,520500.0],["2016-08-03",88.0,89.29,87.5,89.29,174700.0],["2016-08-04",89.11,90.42,89.11,89.85,196500.0],["2016-08-05",90.49,91.27,90.13,90.48,164900.0],["2016-08-08",90.48,91.14,90.2,90.92,182600.0],["2016-08-09",94.69,96.1,94.52,95.8,1398300.0],["2016-08-10",95.99,96.06,94.34,94.75,2587900.0],["2016-08-11",94.29,97.32,94.29,95.58,409100.0],["2016-08-12",95.25,97.34,95.02,97.33,225400.0],["2016-08-15",97.12,99.55,97.12,98.54,368200.0],["2016-08-16",98.52,98.88,96.64,97.06,192800.0],["2016-08-17",97.01,98.48,96.69,98.0,371300.0],["2016-08-18",97.75,97.83,96.75,97.69,164500.0],["2016-08-19",97.3,98.45,97.3,98.21,247300.0],["2016-08-22",98.2,98.9,97.53,98.0,262600.0],["2016-08-23",98.89,99.23,98.01,98.79,198300.0],["2016-08-24",98.85,100.18,98.8,99.66,176000.0],["2016-08-25",99.31,100.0,98.86,99.25,125500.0],["2016-08-26",99.04,99.6,98.07,98.36,262200.0],["2016-08-29",98.53,99.26,98.0,99.0,166600.0],["2016-08-30",99.11,99.5,98.37,98.92,107700.0],["2016-08-31",98.96,99.32,98.01,99.05,150400.0],["2016-09-01",99.49,99.59,98.02,99.09,221400.0],["2016-09-02",99.07,99.48,98.74,99.38,210800.0],["2016-09-06",100.0,102.1,99.99,101.44,294300.0],["2016-09-07",101.57,102.92,101.0,102.88,272500.0],["2016-09-08",102.49,102.54,101.75,101.83,172700.0],["2016-09-09",101.23,101.26,97.89,97.91,138500.0],["2016-09-12",97.03,99.83,96.87,99.68,201700.0],["2016-09-13",99.09,100.02,98.17,99.39,181400.0],["2016-09-14",99.38,100.51,98.53,99.42,132200.0],["2016-09-15",99.58,101.79,99.47,100.96,102200.0],["2016-09-16",100.94,101.51,100.31,101.38,153000.0],["2016-09-19",103.48,103.93,102.59,103.47,152700.0],["2016-09-20",103.64,105.0,102.65,102.71,107100.0],["2016-09-21",103.34,104.9,103.11,104.71,121900.0],["2016-09-22",105.35,107.94,105.06,107.41,170200.0],["2016-09-23",106.85,107.22,105.98,106.03,106700.0],["2016-09-26",105.93,106.31,103.55,103.82,159400.0],["2016-09-27",100.89,101.56,99.4,101.53,316600.0],["2016-09-28",101.62,102.22,100.09,100.56,167000.0],["2016-09-29",100.38,100.65,98.29,98.74,203300.0],["2016-09-30",99.0,99.25,98.18,98.8,139900.0],["2016-10-03",98.45,101.25,98.45,100.87,178800.0],["2016-10-04",100.91,102.53,100.91,102.15,162000.0],["2016-10-05",102.45,104.37,102.45,103.19,117700.0],["2016-10-06",102.86,103.54,101.1,102.14,215800.0],["2016-10-07",102.06,102.28,100.93,100.96,146300.0],["2016-10-10",101.1,102.05,100.42,100.5,147600.0],["2016-10-11",99.89,100.25,97.83,98.33,131200.0],["2016-10-12",98.4,99.05,97.82,98.55,90600.0],["2016-10-13",97.69,98.5,97.17,97.55,83600.0],["2016-10-14",98.28,99.22,97.28,97.88,127400.0],["2016-10-17",97.66,99.24,97.64,97.65,82600.0],["2016-10-18",97.0,97.0,94.28,95.31,137800.0],["2016-10-19",91.92,93.67,89.12,91.41,556400.0],["2016-10-20",90.78,91.6,90.25,90.63,116800.0],["2016-10-21",89.73,90.62,89.51,90.54,115600.0],["2016-10-24",91.7,92.5,91.59,92.1,186300.0],["2016-10-25",92.25,92.25,90.64,91.16,112100.0],["2016-10-26",91.28,92.25,91.08,91.58,92500.0],["2016-10-27",91.63,91.63,90.09,90.35,159200.0],["2016-10-28",90.3,91.28,90.01,90.25,144800.0],["2016-10-31",90.82,91.58,89.61,91.27,192200.0],["2016-11-01",94.83,95.83,90.04,90.7,503500.0],["2016-11-02",90.3,90.44,86.54,86.55,159400.0],["2016-11-03",86.72,87.31,85.88,86.74,160100.0],["2016-11-04",86.84,88.63,86.17,86.98,145900.0],["2016-11-07",88.4,88.4,87.16,87.66,156900.0],["2016-11-08",87.46,87.46,86.09,86.58,110200.0],["2016-11-09",82.5,86.6,82.5,86.33,156800.0],["2016-11-10",87.24,88.3,86.38,87.0,181900.0],["2016-11-11",87.1,89.98,87.1,89.09,136700.0],["2016-11-14",89.89,91.17,88.29,88.42,176900.0],["2016-11-15",88.42,90.76,88.09,90.67,117200.0],["2016-11-16",90.45,93.54,90.39,93.52,150000.0],["2016-11-17",93.52,94.65,92.01,92.35,151200.0],["2016-11-18",92.62,93.0,92.01,92.48,138000.0],["2016-11-21",92.92,93.59,92.27,93.05,116700.0],["2016-11-22",98.0,98.0,93.79,96.2,357900.0],["2016-11-23",96.2,97.4,95.74,97.02,161000.0],["2016-11-25",96.99,97.25,95.53,95.61,43800.0],["2016-11-28",95.6,96.23,94.63,94.96,84800.0],["2016-11-29",95.19,97.18,94.86,95.9,150600.0],["2016-11-30",96.45,96.78,94.94,95.32,96500.0],["2016-12-01",95.74,97.58,95.13,95.92,114500.0],["2016-12-02",96.18,96.77,95.03,95.94,110000.0],["2016-12-05",96.78,97.81,95.99,97.48,135300.0],["2016-12-06",97.46,100.11,97.46,99.19,163200.0],["2016-12-07",99.8,100.99,99.41,100.04,242600.0],["2016-12-08",100.48,101.61,99.4,101.01,268600.0],["2016-12-09",101.26,105.14,101.02,104.5,158700.0],["2016-12-12",104.51,105.33,103.39,104.67,205100.0],["2016-12-13",104.87,105.7,104.37,104.9,149300.0],["2016-12-14",105.07,106.01,101.3,101.4,122400.0],["2016-12-15",101.5,102.8,101.37,102.21,147600.0],["2016-12-16",102.63,103.22,101.85,102.76,425100.0],["2016-12-19",103.23,104.1,102.39,102.98,89400.0],["2016-12-20",103.42,105.59,102.64,105.54,115200.0],["2016-12-21",105.26,106.08,104.54,104.64,133700.0],["2016-12-22",104.89,105.62,103.3,104.18,101700.0],["2016-12-23",104.08,105.27,103.68,104.56,111100.0],["2016-12-27",104.1,106.31,104.04,105.22,103800.0],["2016-12-28",105.42,105.42,103.08,103.23,48000.0],["2016-12-29",103.25,104.04,102.38,102.85,62900.0],["2016-12-30",103.25,104.33,101.9,103.38,89000.0],["2017-01-03",104.62,104.87,102.74,103.88,107200.0],["2017-01-04",107.2,108.31,105.27,107.98,207300.0],["2017-01-05",108.3,108.67,106.55,107.34,110300.0],["2017-01-06",107.69,108.28,106.67,106.74,138000.0],["2017-01-09",106.54,107.51,105.95,106.95,137600.0],["2017-01-10",107.2,109.81,107.1,108.29,188600.0],["2017-01-11",108.07,108.94,107.29,108.0,137100.0],["2017-01-12",108.15,108.15,105.0,105.35,77600.0],["2017-01-13",105.25,106.17,105.13,105.71,52100.0],["2017-01-17",105.56,106.0,101.83,102.66,158800.0],["2017-01-18",102.93,104.31,102.39,103.81,104500.0],["2017-01-19",104.0,104.39,103.09,103.24,144100.0],["2017-01-20",103.45,103.96,101.78,103.9,130900.0],["2017-01-23",103.81,104.59,103.0,103.67,146900.0],["2017-01-24",103.46,106.42,103.31,105.68,131300.0],["2017-01-25",106.66,107.68,106.2,107.16,117700.0],["2017-01-26",107.2,107.2,105.15,105.27,76300.0],["2017-01-27",105.21,105.63,104.21,104.85,82700.0],["2017-01-30",104.57,104.57,101.51,102.69,98600.0],["2017-01-31",102.57,105.63,101.85,105.28,113200.0],["2017-02-01",106.05,107.0,105.38,106.4,110800.0],["2017-02-02",106.82,106.82,103.96,104.59,108700.0],["2017-02-03",105.34,106.74,104.79,106.71,71000.0],["2017-02-06",106.97,106.97,104.51,104.87,67200.0],["2017-02-07",104.66,104.86,103.7,104.44,71900.0],["2017-02-08",104.16,106.38,102.2,103.27,94900.0],["2017-02-09",103.22,104.84,103.08,104.45,55200.0],["2017-02-10",105.25,106.55,104.78,106.42,95700.0],["2017-02-13",106.8,107.96,106.8,107.48,70800.0],["2017-02-14",107.26,108.73,105.02,108.09,65300.0],["2017-02-15",107.09,109.56,106.59,109.21,72500.0],["2017-02-16",109.85,109.85,106.1,107.57,81600.0],["2017-02-17",110.0,115.37,109.15,112.81,205100.0],["2017-02-21",113.83,118.59,113.82,118.1,168200.0],["2017-02-22",116.66,117.96,115.46,116.08,137100.0],["2017-02-23",115.52,117.1,114.4,114.53,85800.0],["2017-02-24",113.54,115.32,110.92,113.57,67600.0],["2017-02-27",113.17,115.25,112.69,115.05,146200.0],["2017-02-28",114.87,116.03,111.06,112.0,128000.0],["2017-03-01",113.77,115.06,112.5,112.99,130500.0],["2017-03-02",112.47,113.94,112.39,112.78,61300.0],["2017-03-03",113.14,114.98,111.5,112.57,114800.0],["2017-03-06",111.41,112.98,110.71,111.89,62100.0],["2017-03-07",111.4,112.43,110.39,111.74,86600.0],["2017-03-08",112.38,113.08,111.11,111.2,78700.0],["2017-03-09",110.93,112.07,110.03,111.51,72000.0],["2017-03-10",112.11,113.41,110.25,110.62,52600.0],["2017-03-13",110.62,112.28,110.0,111.13,64600.0],["2017-03-14",111.05,112.99,110.11,112.16,90900.0],["2017-03-15",113.04,114.94,113.04,113.91,157200.0],["2017-03-16",114.98,115.9,114.34,115.29,142300.0],["2017-03-17",115.06,116.23,114.65,115.98,204000.0],["2017-03-20",116.8,116.8,114.19,115.92,112500.0],["2017-03-21",116.38,116.38,111.66,112.25,141000.0],["2017-03-22",112.02,112.29,110.3,111.23,91700.0],["2017-03-23",110.49,112.42,109.92,110.4,83400.0],["2017-03-24",110.56,111.61,109.15,109.43,79700.0],["2017-03-27",107.7,109.61,107.17,109.49,94500.0],["2017-03-28",109.34,110.79,108.92,110.4,96000.0],["2017-03-29",109.93,110.29,109.55,109.8,61800.0],["2017-03-30",109.78,111.04,108.35,110.51,83800.0],["2017-03-31",110.43,111.75,110.15,110.93,117600.0],["2017-04-03",110.55,110.55,104.82,105.08,141400.0],["2017-04-04",104.05,105.13,103.28,103.61,120000.0],["2017-04-05",103.76,104.99,101.67,102.03,107500.0],["2017-04-06",101.72,102.16,100.82,101.76,134300.0],["2017-04-07",101.6,103.2,100.67,101.15,130700.0],["2017-04-10",100.88,102.95,100.7,102.43,111000.0],["2017-04-11",102.55,104.97,102.55,104.63,90100.0],["2017-04-12",104.2,104.63,102.55,102.93,74000.0],["2017-04-13",103.02,104.19,102.55,102.55,93900.0],["2017-04-17",102.51,104.64,102.51,104.61,107000.0],["2017-04-18",103.95,104.87,103.56,104.13,99400.0],["2017-04-19",104.7,106.58,104.68,106.11,238900.0],["2017-04-20",106.85,111.4,106.85,110.74,181100.0],["2017-04-21",110.73,110.83,109.14,110.25,102300.0],["2017-04-24",111.86,112.73,111.27,111.35,110100.0],["2017-04-25",112.22,113.3,111.74,111.92,104300.0],["2017-04-26",111.91,113.59,111.89,112.04,123100.0],["2017-04-27",112.22,114.47,112.22,114.3,125100.0],["2017-04-28",114.77,114.8,112.47,113.07,128100.0],["2017-05-01",113.77,115.7,113.44,114.07,102200.0],["2017-05-02",113.66,114.35,110.2,111.78,177400.0],["2017-05-03",112.01,116.87,108.31,108.93,347100.0],["2017-05-04",108.66,110.29,105.2,109.63,318300.0],["2017-05-05",110.57,110.94,109.01,109.99,124600.0],["2017-05-08",110.24,111.65,110.02,110.57,90100.0],["2017-05-09",111.18,112.16,110.57,111.1,121800.0],["2017-05-10",110.47,111.54,109.44,110.39,95600.0],["2017-05-11",110.0,111.4,109.65,110.38,108300.0],["2017-05-12",109.68,110.58,109.12,110.02,105400.0],["2017-05-15",110.88,111.54,110.75,111.13,75000.0],["2017-05-16",111.19,111.94,110.0,111.44,84300.0],["2017-05-17",111.44,111.44,109.16,109.47,202900.0],["2017-05-18",109.39,109.74,107.01,107.24,101500.0],["2017-05-19",107.21,108.14,106.7,107.19,110500.0],["2017-05-22",107.1,108.15,107.01,107.59,57000.0],["2017-05-23",107.59,108.36,107.13,107.97,87700.0],["2017-05-24",108.27,109.94,108.27,109.36,83700.0],["2017-05-25",110.29,111.27,109.28,110.91,185300.0],["2017-05-26",110.91,113.19,109.85,111.94,225100.0],["2017-05-30",111.71,113.33,110.18,110.4,101200.0],["2017-05-31",110.7,112.69,107.13,108.01,177400.0],["2017-06-01",108.2,111.05,107.98,111.02,125100.0],["2017-06-02",111.25,112.38,110.18,110.79,122800.0],["2017-06-05",110.74,110.74,108.57,109.01,65000.0],["2017-06-06",108.38,109.36,107.64,108.94,69400.0],["2017-06-07",108.65,109.24,107.06,108.0,91800.0],["2017-06-08",107.77,111.11,107.77,110.68,106800.0],["2017-06-09",110.88,111.82,109.36,109.88,109900.0],["2017-06-12",109.77,112.05,109.38,111.16,109300.0],["2017-06-13",111.46,111.46,108.14,108.48,150700.0],["2017-06-14",108.62,108.89,107.54,108.57,103000.0],["2017-06-15",107.5,108.92,106.7,107.91,112100.0],["2017-06-16",106.54,106.54,103.78,104.06,293000.0],["2017-06-19",103.77,103.86,99.61,99.98,217400.0],["2017-06-20",99.48,99.48,96.82,98.02,222000.0],["2017-06-21",98.2,99.43,97.67,98.53,127100.0],["2017-06-22",98.18,99.15,96.41,98.93,125900.0],["2017-06-23",99.44,100.04,98.16,99.77,566700.0],["2017-06-26",99.85,100.89,99.49,100.23,123100.0],["2017-06-27",99.95,99.95,97.26,97.44,164300.0],["2017-06-28",97.98,100.01,97.98,99.8,142600.0],["2017-06-29",100.03,100.93,98.98,100.73,106600.0],["2017-06-30",100.89,101.61,99.64,100.87,161400.0],["2017-07-03",101.85,102.8,100.57,101.63,106700.0],["2017-07-05",101.67,101.94,99.07,101.1,147100.0],["2017-07-06",100.32,101.37,98.0,98.5,115800.0],["2017-07-07",98.69,101.7,98.36,101.59,95200.0],["2017-07-10",101.16,104.18,101.16,104.07,145200.0],["2017-07-11",104.22,105.05,103.23,104.52,116100.0],["2017-07-12",105.3,106.17,103.0,103.12,121900.0],["2017-07-13",103.13,105.45,102.12,105.41,212300.0],["2017-07-14",105.4,107.58,104.74,107.3,165800.0],["2017-07-17",107.28,109.39,105.89,108.13,163200.0],["2017-07-18",107.5,108.96,107.0,108.44,130600.0],["2017-07-19",108.22,109.0,107.8,108.72,117200.0],["2017-07-20",109.02,109.02,106.08,106.75,124800.0],["2017-07-21",106.59,106.59,102.28,103.41,132800.0],["2017-07-24",103.46,103.46,101.81,102.28,100300.0],["2017-07-25",102.44,102.8,101.67,101.99,150600.0],["2017-07-26",101.99,104.96,101.99,103.96,166600.0],["2017-07-27",104.17,105.87,103.23,104.63,99300.0],["2017-07-28",104.18,105.42,102.17,102.6,106400.0],["2017-07-31",102.94,103.77,101.87,102.26,84600.0],["2017-08-01",102.54,102.54,99.65,100.51,146400.0],["2017-08-02",100.13,101.15,99.09,99.34,141000.0],["2017-08-03",99.42,99.88,98.15,98.58,118600.0],["2017-08-04",98.75,102.87,95.33,102.51,233200.0],["2017-08-07",101.88,102.92,99.75,101.33,113000.0],["2017-08-08",101.08,103.33,100.97,102.57,117500.0],["2017-08-09",101.97,103.03,100.75,101.4,148500.0],["2017-08-10",101.0,101.0,99.54,100.44,119400.0],["2017-08-11",98.76,101.6,98.43,100.17,141200.0],["2017-08-14",101.04,101.45,99.86,100.61,111800.0],["2017-08-15",101.0,101.12,99.5,100.69,79900.0],["2017-08-16",101.51,101.92,100.46,101.44,112900.0],["2017-08-17",100.9,101.77,98.36,98.44,138300.0],["2017-08-18",97.7,99.79,97.7,98.42,115100.0],["2017-08-21",98.4,100.06,98.15,98.93,93600.0],["2017-08-22",99.22,100.39,99.08,99.82,82200.0],["2017-08-23",99.25,101.99,99.06,100.52,95000.0],["2017-08-24",100.81,100.81,99.58,100.32,66500.0],["2017-08-25",100.78,101.89,100.78,100.91,62800.0],["2017-08-28",101.11,102.23,100.42,101.27,83800.0],["2017-08-29",100.61,100.98,99.0,99.97,76600.0],["2017-08-30",99.96,101.72,99.5,100.62,65300.0],["2017-08-31",101.15,102.21,99.99,100.58,149400.0],["2017-09-01",100.36,105.16,100.36,104.16,128300.0],["2017-09-05",103.79,103.79,100.91,101.6,117400.0],["2017-09-06",102.35,102.39,101.03,101.67,70000.0],["2017-09-07",101.79,102.09,99.17,99.61,86300.0],["2017-09-08",99.52,101.75,98.58,99.35,99800.0],["2017-09-11",100.14,102.66,99.78,101.73,97300.0],["2017-09-12",101.72,102.09,100.87,101.77,108200.0],["2017-09-13",101.44,104.89,100.94,104.39,119600.0],["2017-09-14",104.32,105.71,103.7,105.16,150500.0],["2017-09-15",105.37,106.71,104.53,106.56,512600.0],["2017-09-18",106.8,108.28,105.33,107.88,203800.0],["2017-09-19",108.12,108.12,106.45,107.58,110400.0],["2017-09-20",107.75,107.92,106.37,107.68,99600.0],["2017-09-21",107.72,108.42,106.47,108.15,74000.0],["2017-09-22",108.1,111.12,107.92,110.04,113300.0],["2017-09-25",110.19,112.46,109.89,112.3,118900.0],["2017-09-26",112.27,116.62,112.27,116.25,172200.0],["2017-09-27",116.34,116.87,113.61,116.55,222500.0],["2017-09-28",116.41,117.42,116.03,116.98,183900.0],["2017-09-29",116.99,117.63,115.68,115.97,127400.0],["2017-10-02",116.09,117.95,116.09,117.57,109300.0],["2017-10-03",118.29,118.6,116.65,117.41,101200.0],["2017-10-04",117.6,117.85,116.64,116.72,74100.0],["2017-10-05",116.87,117.46,115.99,116.78,65200.0],["2017-10-06",116.09,117.42,114.42,115.32,91300.0],["2017-10-09",114.91,115.66,113.87,114.15,98300.0],["2017-10-10",114.43,115.87,113.05,114.38,127000.0],["2017-10-11",114.42,115.3,113.55,114.77,91200.0],["2017-10-12",114.77,115.35,113.55,114.78,123200.0],["2017-10-13",115.11,115.97,114.48,115.05,91000.0],["2017-10-16",110.53,112.83,108.22,110.71,149600.0],["2017-10-17",110.31,112.01,109.92,111.98,117000.0],["2017-10-18",112.76,113.78,110.18,113.21,111400.0],["2017-10-19",112.51,113.07,109.88,110.38,101600.0],["2017-10-20",111.36,113.13,109.01,111.14,133800.0],["2017-10-23",111.2,112.59,111.04,111.23,73700.0],["2017-10-24",111.2,113.47,111.2,112.3,231800.0],["2017-10-25",111.55,114.45,111.12,113.5,186600.0],["2017-10-26",114.02,116.14,114.02,114.89,214500.0],["2017-10-27",115.03,115.03,112.05,112.27,83200.0],["2017-10-30",111.93,111.93,109.38,110.06,83500.0],["2017-10-31",110.07,112.18,110.01,111.48,100400.0],["2017-11-01",107.02,116.3,105.0,115.52,278100.0],["2017-11-02",116.18,116.61,112.98,115.42,200000.0],["2017-11-03",116.13,117.68,115.64,116.94,133100.0],["2017-11-06",117.5,117.5,114.56,116.2,97000.0],["2017-11-07",116.29,117.69,114.35,116.56,100800.0],["2017-11-08",116.07,118.39,116.07,118.16,127600.0],["2017-11-09",117.25,119.81,117.25,119.77,118800.0],["2017-11-10",119.29,120.64,119.29,120.12,119500.0],["2017-11-13",120.07,120.99,119.22,119.82,122500.0],["2017-11-14",119.69,120.14,118.74,119.17,78700.0],["2017-11-15",118.38,119.05,115.95,117.36,114400.0],["2017-11-16",117.85,117.85,116.44,117.5,156300.0],["2017-11-17",116.88,119.58,116.52,118.19,144400.0],["2017-11-20",118.53,121.05,116.84,120.9,154400.0],["2017-11-21",121.58,122.75,120.99,122.55,153600.0],["2017-11-22",123.04,123.28,121.58,122.62,74800.0],["2017-11-24",122.78,123.11,119.97,122.72,36600.0],["2017-11-27",122.65,123.01,120.97,121.02,57700.0],["2017-11-28",121.5,125.31,121.04,124.48,91500.0],["2017-11-29",124.48,127.19,123.45,126.74,117800.0],["2017-11-30",127.38,128.52,125.98,126.07,129400.0],["2017-12-01",125.91,127.43,120.09,123.7,108000.0],["2017-12-04",124.63,125.13,120.56,120.7,111600.0],["2017-12-05",120.68,121.48,119.78,119.81,93800.0],["2017-12-06",119.57,119.91,117.77,117.82,51100.0],["2017-12-07",117.62,119.08,117.05,117.4,76900.0],["2017-12-08",117.88,120.05,117.15,117.98,119800.0],["2017-12-11",117.93,118.38,115.86,116.71,144500.0],["2017-12-12",116.84,119.95,116.39,119.0,175700.0],["2017-12-13",119.0,120.14,118.77,119.34,177900.0],["2017-12-14",119.28,119.34,116.98,117.33,252300.0],["2017-12-15",118.21,119.4,117.85,118.66,408400.0],["2017-12-18",120.2,121.93,119.95,120.71,175500.0],["2017-12-19",120.85,121.62,119.78,120.57,173000.0],["2017-12-20",121.51,121.71,120.38,120.95,103900.0],["2017-12-21",121.51,122.96,119.75,122.43,118900.0],["2017-12-22",122.71,122.73,121.53,122.06,86200.0],["2017-12-26",121.85,123.37,121.79,122.23,90600.0],["2017-12-27",122.08,122.72,121.32,122.65,77500.0],["2017-12-28",122.88,124.29,122.73,123.54,71600.0],["2017-12-29",123.37,125.26,122.18,122.5,144700.0],["2018-01-02",123.34,123.85,121.59,122.28,81000.0],["2018-01-03",121.78,123.87,121.31,123.27,135200.0],["2018-01-04",123.72,128.13,123.72,127.67,111000.0],["2018-01-05",128.13,130.91,128.06,130.71,85600.0],["2018-01-08",130.85,131.31,129.01,129.49,61900.0],["2018-01-09",130.27,133.18,130.27,130.66,96800.0],["2018-01-10",130.35,130.98,126.96,128.49,92300.0],["2018-01-11",128.84,131.28,127.97,130.71,104400.0],["2018-01-12",131.5,133.43,129.34,132.0,110500.0],["2018-01-16",132.67,133.87,131.52,132.03,159200.0],["2018-01-17",132.32,133.5,131.27,132.73,78700.0],["2018-01-18",132.6,135.0,132.29,132.67,99900.0],["2018-01-19",132.72,134.5,132.67,132.87,95000.0],["2018-01-22",133.29,133.48,132.25,132.56,96500.0],["2018-01-23",132.76,134.91,131.34,131.6,97400.0],["2018-01-24",131.85,131.99,128.73,130.25,100000.0],["2018-01-25",130.93,130.93,128.0,129.91,103300.0],["2018-01-26",130.67,131.5,127.84,130.95,71000.0],["2018-01-29",130.39,130.95,128.95,129.0,76800.0],["2018-01-30",128.13,129.62,127.01,127.65,83200.0],["2018-01-31",128.54,128.54,123.62,124.59,124000.0],["2018-02-01",123.98,125.4,123.22,123.98,68900.0],["2018-02-02",123.1,123.45,118.74,118.99,68400.0],["2018-02-05",117.77,120.34,112.81,113.17,108700.0],["2018-02-06",110.65,116.52,110.24,115.78,102800.0],["2018-02-07",115.29,117.29,114.91,115.16,63600.0],["2018-02-08",115.59,115.59,111.21,113.07,122500.0],["2018-02-09",114.71,115.06,108.87,113.35,107100.0],["2018-02-12",113.97,116.32,112.06,114.73,60900.0],["2018-02-13",114.0,114.0,111.81,112.71,58000.0],["2018-02-14",111.55,116.33,111.55,114.93,89500.0],["2018-02-15",115.79,116.82,114.79,116.28,106700.0],["2018-02-16",120.96,121.91,118.07,121.1,138900.0],["2018-02-20",120.0,123.64,118.18,121.64,115400.0],["2018-02-21",121.65,122.64,119.62,120.64,116300.0],["2018-02-22",121.24,122.32,120.62,121.73,63900.0],["2018-02-23",122.4,122.68,120.67,122.19,72100.0],["2018-02-26",122.33,124.85,119.82,124.4,85100.0],["2018-02-27",124.9,125.73,123.36,123.36,219700.0],["2018-02-28",123.6,124.52,121.83,121.84,172200.0],["2018-03-01",121.3,121.59,116.17,117.55,146900.0],["2018-03-02",116.57,116.57,113.64,115.98,99500.0],["2018-03-05",115.5,118.82,114.67,118.59,95700.0],["2018-03-06",119.02,119.02,116.53,118.28,133300.0],["2018-03-07",117.5,120.29,117.32,120.0,80400.0],["2018-03-08",120.31,120.42,117.33,119.93,72700.0],["2018-03-09",121.06,122.84,119.94,122.33,106600.0],["2018-03-12",122.86,124.72,122.17,122.79,69900.0],["2018-03-13",123.74,123.94,122.25,122.66,104300.0],["2018-03-14",123.5,123.5,120.81,121.48,93100.0],["2018-03-15",121.89,121.89,118.1,120.43,91100.0],["2018-03-16",120.5,122.15,119.59,121.1,247800.0],["2018-03-19",121.36,121.43,117.82,119.66,141500.0],["2018-03-20",120.03,121.91,117.73,119.95,85800.0],["2018-03-21",119.84,124.35,119.46,121.99,108900.0],["2018-03-22",120.93,122.85,119.68,119.68,110300.0],["2018-03-23",119.9,119.9,117.66,117.92,163200.0],["2018-03-26",119.71,123.32,118.31,122.82,138100.0],["2018-03-27",123.1,123.99,121.24,122.14,125600.0],["2018-03-28",121.94,122.12,120.21,121.12,94200.0],["2018-03-29",122.02,123.85,120.28,122.81,123300.0],["2018-04-02",122.39,122.79,120.11,120.76,123800.0],["2018-04-03",121.49,124.41,119.76,123.81,124600.0],["2018-04-04",121.82,126.83,120.6,126.6,119200.0],["2018-04-05",127.31,128.4,125.36,128.19,90600.0],["2018-04-06",127.18,129.16,125.67,126.57,90500.0],["2018-04-09",127.5,128.89,125.69,125.95,83000.0],["2018-04-10",127.76,128.97,125.03,127.77,74400.0],["2018-04-11",126.78,127.46,125.64,126.72,85400.0],["2018-04-12",127.37,127.86,124.96,126.33,54800.0],["2018-04-13",126.92,127.07,125.08,125.59,85100.0],["2018-04-16",126.1,128.98,123.64,128.2,56200.0],["2018-04-17",129.26,129.26,127.35,128.75,62600.0],["2018-04-18",128.93,130.47,128.37,129.91,90100.0],["2018-04-19",129.56,130.31,128.03,128.59,69100.0],["2018-04-20",128.14,128.6,126.0,127.54,89500.0],["2018-04-23",127.9,129.07,127.22,128.75,89300.0],["2018-04-24",129.0,130.04,127.82,128.86,112200.0],["2018-04-25",129.22,129.66,128.02,128.48,128000.0],["2018-04-26",128.88,128.88,126.58,127.99,74600.0],["2018-04-27",127.88,128.48,125.91,126.5,78700.0],["2018-04-30",126.64,127.13,123.8,123.8,116000.0],["2018-05-01",123.58,124.21,120.8,124.0,90000.0],["2018-05-02",120.32,126.0,120.32,122.29,189500.0],["2018-05-03",122.04,122.04,119.9,120.05,130300.0],["2018-05-04",120.03,120.3,117.8,119.68,160100.0],["2018-05-07",120.18,122.46,118.47,121.67,133100.0],["2018-05-08",123.0,123.51,121.69,123.19,111400.0],["2018-05-09",123.58,124.23,121.82,123.62,96500.0],["2018-05-10",123.89,125.18,123.57,124.11,146000.0],["2018-05-11",124.37,124.67,123.26,123.99,95500.0],["2018-05-14",124.95,126.61,124.6,125.38,120500.0],["2018-05-15",124.99,126.7,124.99,125.92,99100.0],["2018-05-16",125.89,128.76,125.4,128.09,179700.0],["2018-05-17",127.84,130.29,127.84,128.86,105200.0],["2018-05-18",129.68,132.76,129.03,132.59,104800.0],["2018-05-21",133.22,133.33,131.99,132.12,94300.0],["2018-05-22",132.7,133.85,132.46,132.57,60400.0],["2018-05-23",131.79,132.56,130.64,130.75,56700.0],["2018-05-24",130.76,131.17,128.39,128.74,88000.0],["2018-05-25",128.53,129.52,126.61,126.98,81100.0],["2018-05-29",125.95,126.33,122.45,124.09,126500.0],["2018-05-30",124.72,126.31,124.72,126.0,108000.0],["2018-05-31",125.9,127.44,123.82,124.2,71100.0],["2018-06-01",125.05,126.41,125.03,125.63,96700.0],["2018-06-04",126.26,128.21,125.98,128.1,110900.0],["2018-06-05",127.88,131.19,127.12,131.19,85800.0],["2018-06-06",130.99,135.44,130.64,135.14,130700.0],["2018-06-07",134.94,136.67,134.94,135.75,174500.0],["2018-06-08",135.16,136.7,134.84,136.05,112200.0],["2018-06-11",135.98,137.82,135.98,136.58,151300.0],["2018-06-12",136.65,140.69,135.9,139.21,220100.0],["2018-06-13",138.72,138.88,137.03,137.54,138000.0],["2018-06-14",137.95,140.48,137.25,139.01,124400.0],["2018-06-15",138.42,140.13,138.06,139.02,154300.0],["2018-06-18",138.33,140.82,137.75,140.75,160200.0],["2018-06-19",139.78,141.14,137.78,141.09,85600.0],["2018-06-20",141.59,142.08,140.46,140.52,96900.0],["2018-06-21",141.33,141.76,138.12,138.82,140300.0],["2018-06-22",139.79,140.25,135.86,135.92,233500.0],["2018-06-25",136.65,136.65,133.5,136.09,153400.0],["2018-06-26",136.17,138.95,135.25,138.65,119800.0],["2018-06-27",139.24,139.47,136.35,136.43,140000.0],["2018-06-28",136.65,136.65,130.31,130.75,158500.0],["2018-06-29",131.34,132.32,130.49,130.67,138800.0],["2018-07-02",128.1,130.91,124.91,130.91,111900.0],["2018-07-03",130.61,130.75,127.68,127.92,42100.0],["2018-07-05",129.3,133.11,128.4,133.03,128000.0],["2018-07-06",133.2,134.36,131.55,132.54,107100.0],["2018-07-09",133.42,135.65,132.36,135.55,167400.0],["2018-07-10",135.97,136.23,134.65,135.94,105500.0],["2018-07-11",134.93,135.67,133.82,134.96,176000.0],["2018-07-12",135.38,135.86,133.17,133.48,132200.0],["2018-07-13",134.26,135.67,132.97,134.19,156000.0],["2018-07-16",134.77,136.18,132.88,133.17,129500.0],["2018-07-17",133.0,136.02,130.48,134.91,134000.0],["2018-07-18",135.34,138.12,134.99,137.67,174500.0],["2018-07-19",137.54,137.54,133.11,136.04,295000.0],["2018-07-20",135.74,135.74,132.58,133.94,133800.0],["2018-07-23",133.62,134.43,132.41,133.85,71300.0],["2018-07-24",134.65,135.66,132.65,134.5,131500.0],["2018-07-25",133.83,134.3,128.86,133.99,130600.0],["2018-07-26",133.84,137.2,133.53,134.96,203000.0],["2018-07-27",135.38,137.48,134.06,134.07,110200.0],["2018-07-30",134.19,136.25,133.48,133.62,171800.0],["2018-07-31",134.5,136.69,133.75,134.8,190700.0],["2018-08-01",134.85,143.57,131.38,142.09,342700.0],["2018-08-02",140.0,144.98,139.95,144.83,223300.0],["2018-08-03",140.0,146.78,140.0,142.7,132700.0],["2018-08-06",142.15,144.14,141.39,143.47,146400.0],["2018-08-07",143.91,144.53,138.63,139.53,377900.0],["2018-08-08",139.53,140.07,137.88,138.93,122900.0],["2018-08-09",139.16,139.87,136.22,136.54,112600.0],["2018-08-10",135.76,137.48,134.22,136.3,111900.0],["2018-08-13",136.16,138.29,134.64,134.87,97500.0],["2018-08-14",134.8,137.78,134.37,136.98,108100.0],["2018-08-15",136.29,136.46,134.25,135.8,84800.0],["2018-08-16",136.73,140.22,136.59,137.79,138700.0],["2018-08-17",137.2,138.61,136.56,138.11,198900.0],["2018-08-20",138.36,141.73,138.31,140.66,100900.0],["2018-08-21",140.91,142.79,140.91,142.17,93300.0],["2018-08-22",140.8,140.8,138.31,140.57,81900.0],["2018-08-23",140.45,140.45,138.29,139.55,55000.0],["2018-08-24",140.12,140.12,137.96,138.78,73200.0],["2018-08-27",138.89,143.28,138.89,142.96,50700.0],["2018-08-28",143.7,143.81,142.4,142.83,52800.0],["2018-08-29",142.73,144.16,141.12,142.84,86000.0],["2018-08-30",142.63,143.3,138.26,139.74,142000.0],["2018-08-31",139.02,139.49,136.41,138.43,90900.0],["2018-09-04",138.31,138.93,136.25,137.3,118700.0],["2018-09-05",137.23,137.68,134.5,136.91,87200.0],["2018-09-06",137.22,139.31,134.98,135.72,69900.0],["2018-09-07",135.31,135.82,132.24,134.13,71700.0],["2018-09-10",134.86,135.32,132.61,133.03,88700.0],["2018-09-11",132.55,133.81,130.83,132.13,59400.0],["2018-09-12",132.16,133.16,129.04,132.3,89300.0],["2018-09-13",132.98,133.07,129.9,130.0,88900.0],["2018-09-14",130.04,131.16,124.67,124.89,412500.0],["2018-09-17",125.0,125.55,121.88,122.41,153000.0],["2018-09-18",122.62,124.04,121.63,122.96,177500.0],["2018-09-19",122.86,124.66,122.36,122.95,106300.0],["2018-09-20",123.74,124.92,123.0,124.73,75500.0],["2018-09-21",125.06,126.96,122.28,122.56,212300.0],["2018-09-24",122.04,122.2,119.95,121.04,169700.0],["2018-09-25",121.12,121.5,119.73,119.87,131700.0],["2018-09-26",119.85,121.86,119.38,120.87,129600.0],["2018-09-27",120.96,122.06,119.96,120.16,129500.0],["2018-09-28",119.53,122.03,119.46,119.98,129500.0],["2018-10-01",121.01,121.66,116.25,116.94,178300.0],["2018-10-02",116.93,119.91,115.74,117.53,108100.0],["2018-10-03",117.57,119.22,114.53,116.1,135900.0],["2018-10-04",115.4,116.77,113.77,115.72,132200.0],["2018-10-05",115.55,115.55,107.42,108.5,234700.0],["2018-10-08",107.74,111.54,107.3,109.75,192100.0],["2018-10-09",109.39,109.53,102.97,103.31,195700.0],["2018-10-10",102.84,102.9,96.92,97.16,161200.0],["2018-10-11",96.42,98.53,95.19,95.37,412500.0],["2018-10-12",97.01,97.01,93.05,93.97,309100.0],["2018-10-15",93.45,95.29,93.0,94.77,384700.0],["2018-10-16",95.81,98.17,94.27,97.11,213000.0],["2018-10-17",97.07,97.07,93.66,95.45,102900.0],["2018-10-18",94.75,94.75,90.42,90.74,216800.0],["2018-10-19",90.51,92.46,89.38,91.53,173800.0],["2018-10-22",92.04,93.19,91.02,91.48,161200.0],["2018-10-23",89.84,95.31,88.91,95.01,199000.0],["2018-10-24",94.73,95.08,90.51,90.63,247800.0],["2018-10-25",91.44,92.59,90.53,90.68,241900.0],["2018-10-26",89.08,91.23,87.5,89.61,186300.0],["2018-10-29",91.3,94.39,88.62,90.13,196000.0],["2018-10-30",90.14,92.81,90.13,92.17,111400.0],["2018-10-31",93.77,94.11,91.97,92.65,185700.0],["2018-11-01",92.65,95.57,92.65,95.46,266600.0],["2018-11-02",86.69,87.77,68.32,72.46,961500.0],["2018-11-05",72.69,77.83,72.26,75.64,609000.0],["2018-11-06",74.75,74.82,71.84,74.01,408000.0],["2018-11-07",74.03,76.03,72.42,76.01,446000.0],["2018-11-08",75.13,76.78,74.9,75.26,308100.0],["2018-11-09",75.0,75.0,72.17,73.34,300100.0],["2018-11-12",72.97,73.97,71.43,73.47,393500.0],["2018-11-13",74.08,76.37,73.66,74.1,159000.0],["2018-11-14",74.93,75.38,73.36,74.92,294100.0],["2018-11-15",74.23,75.71,72.52,75.31,202400.0],["2018-11-16",74.62,75.55,72.75,75.51,486000.0],["2018-11-19",75.55,76.75,74.51,75.43,211000.0],["2018-11-20",74.5,76.62,74.16,74.51,221700.0],["2018-11-21",75.18,76.8,74.02,74.23,137800.0],["2018-11-23",73.93,74.89,73.54,73.82,62000.0],["2018-11-26",74.55,75.62,72.74,73.91,156300.0],["2018-11-27",73.4,73.4,72.26,72.68,142000.0],["2018-11-28",72.65,74.64,71.6,74.31,194200.0],["2018-11-29",74.04,74.75,72.37,72.65,106000.0],["2018-11-30",72.36,73.26,71.55,73.12,249900.0],["2018-12-03",74.41,76.52,73.77,74.87,303200.0],["2018-12-04",74.44,75.73,70.53,71.39,355700.0],["2018-12-06",70.14,71.82,69.15,71.0,154800.0],["2018-12-07",70.73,72.0,67.1,67.14,214500.0],["2018-12-10",66.79,67.14,64.8,66.52,344300.0],["2018-12-11",67.94,69.4,65.3,65.52,146300.0],["2018-12-12",66.68,67.64,66.13,66.35,175100.0],["2018-12-13",66.35,68.13,65.36,65.41,194000.0],["2018-12-14",64.63,65.98,64.6,65.08,114100.0],["2018-12-17",64.53,65.61,62.8,63.3,236000.0],["2018-12-18",63.87,65.19,63.87,64.31,172200.0],["2018-12-19",64.21,65.6,62.02,63.23,238800.0],["2018-12-20",63.21,63.84,61.65,61.96,210900.0],["2018-12-21",62.19,62.51,60.37,60.57,529900.0],["2018-12-24",60.24,60.42,58.09,58.27,105300.0],["2018-12-26",58.51,60.0,56.68,59.97,396600.0],["2018-12-27",58.93,60.77,57.96,60.4,246600.0],["2018-12-28",60.65,62.29,60.14,60.48,271400.0],["2018-12-31",60.84,62.21,59.68,62.12,225000.0],["2019-01-02",60.95,64.61,60.58,63.79,237600.0],["2019-01-03",63.2,63.69,60.73,61.74,169000.0],["2019-01-04",62.76,64.92,62.42,64.15,170800.0],["2019-01-07",64.64,67.97,63.6,66.97,214800.0],["2019-01-08",68.29,70.23,68.29,69.0,239600.0],["2019-01-09",68.93,70.55,68.39,69.7,130600.0],["2019-01-10",68.87,71.5,68.6,71.06,241000.0],["2019-01-11",70.63,71.38,68.9,68.9,255700.0],["2019-01-14",70.32,72.86,70.32,71.53,200500.0],["2019-01-15",71.24,71.24,66.62,70.24,294900.0],["2019-01-16",70.38,71.94,70.34,71.02,135500.0],["2019-01-17",70.71,72.06,70.36,71.99,170000.0],["2019-01-18",72.39,75.51,71.97,74.21,259400.0],["2019-01-22",73.57,74.81,72.48,73.59,168400.0],["2019-01-23",73.93,74.28,71.24,72.34,97700.0],["2019-01-24",72.34,74.27,72.34,73.64,81900.0],["2019-01-25",74.0,75.22,73.52,75.06,111100.0],["2019-01-28",74.09,75.67,73.24,74.65,114600.0],["2019-01-29",74.26,74.99,73.79,74.09,81200.0],["2019-01-30",74.57,75.66,72.95,75.59,99900.0],["2019-01-31",75.17,76.6,74.68,76.46,146300.0],["2019-02-01",76.46,77.77,75.9,77.2,77200.0],["2019-02-04",77.12,77.57,75.42,76.84,116300.0],["2019-02-05",77.01,77.01,75.52,75.95,73500.0],["2019-02-06",75.85,76.36,75.14,75.2,86600.0],["2019-02-07",74.71,74.71,70.76,72.18,161400.0],["2019-02-08",71.68,72.11,69.23,69.85,137100.0],["2019-02-11",70.06,71.82,69.13,71.41,146300.0],["2019-02-12",72.0,74.2,72.0,73.87,73800.0],["2019-02-13",73.1,75.41,73.1,73.91,113300.0],["2019-02-14",72.46,75.06,72.46,74.15,184600.0],["2019-02-15",69.84,71.45,61.53,64.56,906600.0],["2019-02-19",64.15,65.76,61.63,61.76,397100.0],["2019-02-20",61.02,63.13,60.43,62.95,238300.0],["2019-02-21",62.83,62.83,61.45,62.01,159300.0],["2019-02-22",62.38,63.21,62.06,63.15,146800.0],["2019-02-25",63.43,63.84,63.17,63.22,110500.0],["2019-02-26",62.92,63.56,62.45,62.48,124200.0],["2019-02-27",62.32,62.6,60.76,60.84,126700.0],["2019-02-28",60.77,60.77,59.43,60.11,214800.0],["2019-03-01",60.58,62.34,60.09,62.17,175300.0],["2019-03-04",62.37,63.61,62.26,62.86,237100.0],["2019-03-05",62.86,62.86,60.86,60.86,121900.0],["2019-03-06",60.87,60.87,58.22,58.63,225100.0],["2019-03-07",58.54,58.97,56.8,57.04,191400.0],["2019-03-08",56.52,57.08,55.48,56.18,153300.0],["2019-03-11",56.4,58.52,55.85,58.12,180900.0],["2019-03-12",58.16,58.16,56.57,56.91,163400.0],["2019-03-13",56.99,57.36,54.84,55.14,140000.0],["2019-03-14",54.83,54.83,53.17,53.29,129100.0],["2019-03-15",53.39,53.95,52.71,52.88,301800.0],["2019-03-18",52.9,53.35,51.93,53.23,242500.0],["2019-03-19",53.61,54.35,51.6,52.0,162500.0],["2019-03-20",51.97,52.02,49.57,50.3,239100.0],["2019-03-21",50.11,51.7,50.11,51.1,154700.0],["2019-03-22",50.61,50.7,49.47,49.67,213100.0],["2019-03-25",49.44,50.42,49.03,49.17,144000.0],["2019-03-26",49.28,49.71,47.58,48.16,187300.0],["2019-03-27",48.07,49.34,47.56,49.03,214600.0],["2019-03-28",49.11,49.46,47.26,47.8,235100.0],["2019-03-29",48.06,48.34,46.59,46.96,163400.0],["2019-04-01",47.29,49.65,47.29,49.49,269400.0],["2019-04-02",49.47,50.63,48.99,49.22,179900.0],["2019-04-03",49.93,53.11,49.93,52.33,294900.0],["2019-04-04",52.56,54.58,52.4,54.1,151300.0],["2019-04-05",54.19,55.31,53.79,54.05,224200.0],["2019-04-08",53.83,54.95,53.34,54.86,130300.0],["2019-04-09",54.86,54.89,53.62,53.91,130800.0],["2019-04-10",54.06,55.71,53.63,55.22,120500.0],["2019-04-11",54.78,55.72,54.33,54.72,163900.0],["2019-04-12",54.9,56.89,54.42,56.45,324600.0],["2019-04-15",56.61,56.61,55.0,55.38,133500.0],["2019-04-16",55.76,57.56,55.7,57.4,182600.0],["2019-04-17",57.5,59.22,57.5,58.68,123700.0],["2019-04-18",58.44,59.07,57.5,58.99,183200.0],["2019-04-22",58.6,58.6,55.27,55.43,139000.0],["2019-04-23",55.36,56.43,54.95,56.33,118600.0],["2019-04-24",56.26,56.33,54.64,55.13,138200.0],["2019-04-25",54.57,54.57,50.56,50.73,137700.0],["2019-04-26",50.9,51.51,49.62,50.94,261400.0],["2019-04-29",50.78,52.17,50.45,51.37,163100.0],["2019-04-30",51.22,51.38,50.31,50.67,225900.0],["2019-05-01",50.78,51.04,48.24,48.65,291600.0],["2019-05-02",47.61,55.63,47.61,54.02,346500.0],["2019-05-03",53.39,54.16,52.22,53.98,268200.0],["2019-05-06",53.11,55.93,52.41,55.42,181300.0],["2019-05-07",54.59,54.85,51.17,52.25,275300.0],["2019-05-08",51.95,52.73,51.51,52.02,252800.0],["2019-05-09",51.11,51.16,48.52,50.36,303600.0],["2019-05-10",49.97,52.61,49.95,52.54,271300.0],["2019-05-13",51.63,51.87,49.31,49.5,208100.0],["2019-05-14",49.66,50.04,49.02,49.35,138300.0],["2019-05-15",48.67,48.87,46.79,48.35,126300.0],["2019-05-16",48.26,48.26,46.17,46.24,149900.0],["2019-05-17",45.46,46.46,44.78,45.42,162200.0],["2019-05-20",44.88,45.58,43.3,43.53,110900.0],["2019-05-21",43.85,43.85,41.76,41.8,267900.0],["2019-05-22",41.49,41.64,38.95,39.44,240800.0],["2019-05-23",38.99,39.12,37.33,38.32,192500.0],["2019-05-24",38.63,39.89,38.45,39.39,237800.0],["2019-05-28",39.9,41.23,38.62,40.8,153400.0],["2019-05-29",40.31,41.04,39.48,40.75,226000.0],["2019-05-30",40.88,42.15,40.4,40.66,143700.0],["2019-05-31",39.57,39.67,38.17,38.66,164200.0],["2019-06-03",38.58,42.61,38.14,41.6,227200.0],["2019-06-04",42.36,43.68,41.91,43.34,160600.0],["2019-06-05",43.82,43.88,41.02,42.2,214100.0],["2019-06-06",42.05,42.78,40.31,41.18,165100.0],["2019-06-07",41.43,43.18,41.0,42.98,165900.0],["2019-06-10",43.3,44.81,42.94,43.27,99100.0],["2019-06-11",43.78,44.36,41.93,42.25,220700.0],["2019-06-12",42.14,42.89,41.19,41.89,239600.0],["2019-06-13",39.08,39.66,36.11,39.12,350300.0],["2019-06-14",39.28,39.72,38.27,39.49,190700.0],["2019-06-17",39.36,41.28,38.87,40.7,142100.0],["2019-06-18",40.99,43.53,40.99,41.68,202400.0],["2019-06-19",41.61,42.36,41.3,41.56,177400.0],["2019-06-20",42.15,42.91,41.15,41.83,137600.0],["2019-06-21",41.83,43.01,41.33,42.86,244000.0],["2019-06-24",42.85,44.4,42.85,43.72,191900.0],["2019-06-25",43.74,44.12,43.01,43.2,169200.0],["2019-06-26",43.46,45.37,42.92,44.63,134000.0],["2019-06-27",44.67,45.6,43.22,44.81,142400.0],["2019-06-28",44.99,45.91,44.68,45.82,206600.0],["2019-07-01",46.58,47.98,45.29,45.46,112700.0],["2019-07-02",45.54,45.89,44.17,44.64,109600.0],["2019-07-03",44.97,45.27,43.85,44.98,69100.0],["2019-07-05",44.54,45.85,44.54,45.46,96300.0],["2019-07-08",45.16,45.57,43.64,43.7,122200.0],["2019-07-09",43.49,43.73,42.65,43.43,156100.0],["2019-07-10",43.7,44.05,42.96,43.94,116500.0],["2019-07-11",43.97,44.52,41.97,42.1,123000.0],["2019-07-12",42.21,45.84,42.21,45.35,158500.0],["2019-07-15",45.55,46.79,43.72,46.44,204600.0],["2019-07-16",46.07,46.52,44.87,46.1,132500.0],["2019-07-17",46.15,46.15,44.57,45.52,97100.0],["2019-07-18",45.57,45.81,44.39,44.75,141400.0],["2019-07-19",44.81,47.13,44.81,46.52,156500.0],["2019-07-22",46.66,47.45,44.81,45.27,165800.0],["2019-07-23",45.8,47.95,45.59,47.51,152800.0],["2019-07-24",47.5,50.43,47.3,50.27,362200.0],["2019-07-25",50.47,50.47,48.7,49.11,308100.0],["2019-07-26",49.33,50.11,48.17,49.97,192100.0],["2019-07-29",49.9,50.41,49.15,50.08,284900.0],["2019-07-30",49.41,49.43,46.52,49.17,269500.0],["2019-07-31",49.67,50.78,49.2,49.48,183900.0],["2019-08-01",49.51,50.63,47.0,47.65,257800.0],["2019-08-02",43.07,47.74,38.95,44.16,523700.0],["2019-08-05",42.7,42.81,39.91,40.72,403500.0],["2019-08-06",41.23,41.85,39.12,40.92,383300.0],["2019-08-07",40.6,40.6,38.04,39.36,239600.0],["2019-08-08",39.67,40.37,38.16,39.66,295400.0],["2019-08-09",39.41,39.41,37.8,37.84,135000.0],["2019-08-12",36.91,37.32,33.55,33.78,237100.0],["2019-08-13",34.28,36.56,33.98,34.84,199600.0],["2019-08-14",33.86,33.86,31.96,32.67,171500.0],["2019-08-15",32.82,33.23,30.82,31.51,275000.0],["2019-08-16",31.88,34.18,31.59,33.48,195200.0],["2019-08-19",34.33,34.77,30.82,34.04,208700.0],["2019-08-20",33.9,34.06,32.21,32.61,144700.0],["2019-08-21",33.27,34.83,32.83,33.3,167600.0],["2019-08-22",33.91,34.81,33.62,34.45,181400.0],["2019-08-23",34.25,34.35,32.28,32.88,156300.0],["2019-08-26",33.46,33.97,32.58,33.51,224500.0],["2019-08-27",33.86,34.13,31.71,31.86,168800.0],["2019-08-28",31.71,34.32,31.25,34.11,349900.0],["2019-08-29",34.79,36.62,34.68,36.33,211300.0],["2019-08-30",36.67,37.97,36.33,37.44,288400.0],["2019-09-03",36.84,37.12,33.81,35.36,312400.0],["2019-09-04",35.99,36.97,35.5,36.39,147800.0],["2019-09-05",37.36,39.53,37.36,39.08,224400.0],["2019-09-06",39.09,39.71,38.56,39.65,173000.0],["2019-09-09",40.01,44.83,39.76,44.62,230600.0],["2019-09-10",44.6,46.91,43.75,46.85,230300.0],["2019-09-11",47.13,48.46,45.05,48.42,219000.0],["2019-09-12",47.92,48.62,45.8,48.18,188400.0],["2019-09-13",48.78,49.94,47.9,48.36,187800.0],["2019-09-16",48.17,48.54,46.78,47.03,185500.0],["2019-09-17",46.65,47.23,45.14,46.86,182000.0],["2019-09-18",46.78,47.35,44.67,45.04,171100.0],["2019-09-19",45.08,45.62,44.4,44.61,182000.0],["2019-09-20",44.14,44.55,41.54,42.58,552300.0],["2019-09-23",41.66,43.24,41.34,42.1,162300.0],["2019-09-24",42.55,42.94,41.08,41.66,233400.0],["2019-09-25",41.65,42.6,41.18,41.9,165100.0],["2019-09-26",42.31,43.38,41.01,41.51,170500.0],["2019-09-27",41.34,42.16,40.2,40.95,178400.0],["2019-09-30",41.1,41.32,39.87,40.88,122700.0],["2019-10-01",41.1,42.19,37.95,38.43,185200.0],["2019-10-02",37.93,38.34,36.19,37.49,163900.0],["2019-10-03",37.24,37.25,35.71,36.78,126900.0],["2019-10-04",37.12,37.13,35.89,36.44,152500.0],["2019-10-07",36.3,36.58,34.95,35.13,151000.0],["2019-10-08",34.39,34.39,33.03,33.05,207600.0],["2019-10-09",33.53,33.59,32.96,33.09,209100.0],["2019-10-10",33.31,33.86,32.52,32.9,189600.0],["2019-10-11",33.81,35.17,33.61,34.72,284700.0],["2019-10-14",34.52,35.77,33.77,35.61,203700.0],["2019-10-15",35.74,37.59,35.12,36.35,154000.0],["2019-10-16",34.93,35.7,32.86,34.9,327600.0],["2019-10-17",34.75,35.15,33.4,33.64,160700.0],["2019-10-18",33.37,33.87,33.03,33.51,151200.0],["2019-10-21",34.18,34.53,32.4,33.36,310400.0],["2019-10-22",33.38,34.56,32.69,34.35,184300.0],["2019-10-23",34.15,34.33,33.0,33.89,199300.0],["2019-10-24",34.12,34.12,32.73,32.75,134500.0],["2019-10-25",32.72,33.27,32.3,32.49,154800.0],["2019-10-28",32.68,33.8,32.18,33.33,353100.0],["2019-10-29",33.21,34.15,33.0,33.87,243400.0],["2019-10-30",33.88,33.88,32.81,33.41,192900.0],["2019-10-31",33.35,33.35,31.4,31.86,326100.0],["2019-11-01",32.25,34.7,31.89,33.7,380700.0],["2019-11-04",34.23,35.53,33.99,35.14,445800.0],["2019-11-05",35.48,36.85,35.35,36.12,370300.0],["2019-11-06",34.0,39.32,32.38,36.69,425300.0],["2019-11-07",37.31,38.6,36.39,37.6,326600.0],["2019-11-08",37.48,38.4,36.29,38.37,200800.0],["2019-11-11",37.95,38.01,35.92,36.11,176600.0],["2019-11-12",36.28,36.42,34.53,34.99,346000.0],["2019-11-13",34.5,35.07,33.88,34.5,176400.0],["2019-11-14",34.39,34.8,32.63,32.76,182500.0],["2019-11-15",32.96,33.11,31.21,31.55,355300.0],["2019-11-18",31.19,31.32,29.05,29.89,382700.0],["2019-11-19",29.9,30.27,28.36,28.55,334900.0],["2019-11-20",28.26,28.39,26.42,27.04,478800.0],["2019-11-21",27.0,27.62,26.66,26.97,302800.0],["2019-11-22",27.26,27.62,26.92,27.33,234400.0],["2019-11-25",27.49,29.67,27.34,29.54,288800.0],["2019-11-26",29.35,29.74,28.32,28.9,241400.0],["2019-11-27",28.88,30.09,28.52,29.32,278300.0],["2019-11-29",29.2,29.28,28.09,28.43,199600.0],["2019-12-02",28.58,29.9,28.38,28.71,267500.0],["2019-12-03",28.11,28.55,27.26,28.4,274100.0],["2019-12-04",28.69,29.47,27.82,27.9,247100.0],["2019-12-05",28.16,28.38,27.21,27.85,217800.0],["2019-12-06",28.33,29.73,28.33,29.1,203600.0],["2019-12-09",28.89,29.44,28.05,28.99,243800.0],["2019-12-10",29.1,29.1,27.83,27.9,198500.0],["2019-12-11",27.92,28.2,27.22,27.78,222900.0],["2019-12-12",27.8,30.05,27.6,29.84,192500.0],["2019-12-13",29.84,30.54,28.24,28.85,320500.0],["2019-12-16",29.32,30.61,29.24,29.29,364800.0],["2019-12-17",29.3,30.54,29.16,30.48,280400.0],["2019-12-18",30.62,31.7,30.5,31.21,189700.0],["2019-12-19",31.27,31.82,30.68,31.44,211900.0],["2019-12-20",31.49,33.58,31.1,33.25,863700.0],["2019-12-23",33.37,34.01,32.62,33.24,310700.0],["2019-12-24",33.21,33.43,32.79,33.13,98400.0],["2019-12-26",33.22,33.41,32.57,32.89,245100.0],["2019-12-27",32.99,33.17,32.35,32.42,158700.0],["2019-12-30",32.66,32.87,32.04,32.21,127100.0],["2019-12-31",32.08,33.44,31.91,33.16,187300.0],["2020-01-02",33.74,33.9,33.0,33.88,209600.0],["2020-01-03",32.88,32.97,31.51,31.64,212000.0],["2020-01-06",31.14,32.05,30.81,31.72,198300.0],["2020-01-07",31.5,31.88,30.61,31.14,261900.0],["2020-01-08",31.2,31.55,30.74,31.36,408600.0],["2020-01-09",31.19,31.61,30.04,30.12,223400.0],["2020-01-10",30.16,30.16,29.31,29.41,199900.0],["2020-01-13",29.41,29.41,28.44,29.11,171100.0],["2020-01-14",29.13,30.04,28.85,29.4,102300.0],["2020-01-15",29.11,29.55,28.79,29.07,163900.0],["2020-01-16",29.38,30.82,29.38,30.51,109200.0],["2020-01-17",30.71,31.32,30.31,31.07,156700.0],["2020-01-21",30.78,31.26,30.25,31.0,171200.0],["2020-01-22",31.13,32.55,31.01,31.95,213800.0],["2020-01-23",31.7,32.24,30.84,32.11,239500.0],["2020-01-24",32.24,32.24,29.14,29.36,219300.0],["2020-01-27",28.16,28.5,27.6,27.73,216000.0],["2020-01-28",28.17,28.99,27.47,27.86,188800.0],["2020-01-29",28.21,29.67,28.21,28.79,175500.0],["2020-01-30",28.25,28.69,27.33,28.2,112100.0],["2020-01-31",27.74,27.84,26.26,26.52,198200.0],["2020-02-03",26.5,27.0,25.81,26.53,251900.0],["2020-02-04",26.75,27.08,26.14,26.23,295800.0],["2020-02-05",26.83,27.73,26.58,27.71,274300.0],["2020-02-06",27.97,27.97,26.61,26.65,126000.0],["2020-02-07",26.33,26.33,24.9,25.09,190300.0],["2020-02-10",24.96,25.04,23.89,23.96,200000.0],["2020-02-11",24.15,24.62,23.78,24.41,186900.0],["2020-02-12",24.82,25.66,24.54,25.08,114100.0],["2020-02-13",24.76,25.22,24.48,25.19,85200.0],["2020-02-14",25.24,25.44,23.8,23.81,111700.0],["2020-02-18",23.77,24.15,21.54,22.31,251400.0],["2020-02-19",22.37,22.37,20.89,21.01,277300.0],["2020-02-20",20.91,21.95,20.42,21.64,319400.0],["2020-02-21",21.41,21.41,20.05,20.56,190600.0],["2020-02-24",19.74,20.26,18.74,19.83,343100.0],["2020-02-25",18.39,19.56,17.76,17.92,587600.0],["2020-02-26",18.21,18.43,17.42,17.85,408300.0],["2020-02-27",17.35,18.0,16.42,16.69,408800.0],["2020-02-28",16.19,17.33,16.04,17.28,410600.0],["2020-03-02",17.31,17.4,15.09,15.37,323400.0],["2020-03-03",15.26,15.6,13.46,13.7,478300.0],["2020-03-04",14.2,16.17,13.58,16.17,417400.0],["2020-03-05",15.67,15.84,14.18,14.96,376000.0],["2020-03-06",14.73,15.84,14.49,14.9,420500.0],["2020-03-09",14.4,14.46,13.05,13.95,374100.0],["2020-03-10",14.85,15.4,13.98,15.3,324400.0],["2020-03-11",14.64,15.3,14.13,14.31,316200.0],["2020-03-12",12.81,13.07,11.33,12.39,396700.0],["2020-03-13",13.38,15.3,12.81,15.28,408900.0],["2020-03-16",14.78,14.78,12.44,13.13,510600.0],["2020-03-17",13.41,13.54,11.68,11.81,454400.0],["2020-03-18",11.06,12.12,8.14,8.16,423400.0],["2020-03-19",8.12,9.24,6.64,8.91,447700.0],["2020-03-20",9.3,10.24,8.71,9.48,684100.0],["2020-03-23",9.57,10.29,8.85,10.1,279300.0],["2020-03-24",10.6,11.6,10.3,10.57,328100.0],["2020-03-25",10.83,11.21,9.7,10.6,461900.0],["2020-03-26",10.55,11.31,10.31,11.12,743900.0],["2020-03-27",10.57,10.78,9.75,9.95,174500.0],["2020-03-30",9.76,10.19,8.48,8.97,477200.0],["2020-03-31",8.91,10.35,8.9,10.27,486700.0],["2020-04-01",9.82,10.01,9.09,9.53,315300.0],["2020-04-02",9.53,10.32,9.01,9.35,356700.0],["2020-04-03",9.29,9.61,8.61,9.39,317500.0],["2020-04-06",10.03,11.96,9.94,11.1,427400.0],["2020-04-07",11.74,12.58,10.57,11.07,367800.0],["2020-04-08",11.45,13.03,11.14,12.61,272300.0],["2020-04-09",13.14,14.14,12.75,13.08,396000.0],["2020-04-13",12.98,13.16,11.72,12.52,174700.0],["2020-04-14",12.84,13.57,12.3,12.84,148000.0],["2020-04-15",11.99,11.99,11.16,11.42,239500.0],["2020-04-16",11.37,11.55,11.0,11.21,157300.0],["2020-04-17",11.6,12.27,11.05,11.16,275400.0],["2020-04-20",11.05,11.1,10.02,10.16,330400.0],["2020-04-21",9.77,11.01,9.7,10.42,183300.0],["2020-04-22",10.76,10.87,9.63,9.71,191900.0],["2020-04-23",9.81,10.55,9.81,10.15,163600.0],["2020-04-24",10.36,10.67,10.0,10.31,154600.0],["2020-04-27",10.53,11.4,10.32,11.21,188400.0],["2020-04-28",11.56,11.73,10.76,10.89,186100.0],["2020-04-29",11.36,14.66,11.36,13.82,323800.0],["2020-04-30",13.5,13.5,11.91,12.85,339500.0],["2020-05-01",12.25,12.47,10.95,11.24,299700.0],["2020-05-04",10.82,11.53,10.55,10.84,195900.0],["2020-05-05",11.15,11.38,10.01,10.12,274000.0],["2020-05-06",10.39,10.71,9.84,10.25,151400.0],["2020-05-07",10.52,10.71,9.88,10.01,172400.0],["2020-05-08",10.77,11.8,10.52,11.63,362600.0],["2020-05-11",11.43,11.9,10.64,11.79,266500.0],["2020-05-12",11.81,12.34,10.87,11.04,299500.0],["2020-05-13",10.84,10.84,9.01,9.08,430700.0],["2020-05-14",8.81,9.24,8.25,9.13,354400.0],["2020-05-15",9.05,9.8,8.75,9.58,265500.0],["2020-05-18",10.24,11.29,10.24,11.24,319800.0],["2020-05-19",11.12,11.27,10.18,10.25,240900.0],["2020-05-20",10.53,10.74,9.63,9.69,238800.0],["2020-05-21",9.81,10.01,9.41,9.45,253200.0],["2020-05-22",9.46,9.98,8.91,9.78,192700.0],["2020-05-26",10.41,11.52,10.41,11.33,337300.0],["2020-05-27",11.92,12.88,11.49,12.84,267200.0],["2020-05-28",12.75,12.75,11.67,11.81,241200.0],["2020-05-29",11.49,11.58,10.28,10.49,480100.0],["2020-06-01",10.6,11.18,10.39,10.95,228300.0],["2020-06-02",11.21,11.97,11.03,11.74,273100.0],["2020-06-03",12.12,13.61,12.11,13.13,293800.0],["2020-06-04",12.95,14.81,12.92,14.77,294400.0],["2020-06-05",16.12,18.24,16.08,17.74,615800.0],["2020-06-08",18.5,19.4,18.31,19.33,372500.0],["2020-06-09",18.58,18.95,17.92,18.5,295900.0],["2020-06-10",18.27,18.27,15.86,16.05,408500.0],["2020-06-11",14.69,15.53,13.75,14.49,336500.0],["2020-06-12",15.84,16.19,14.83,15.82,166300.0],["2020-06-15",14.91,15.66,14.68,15.37,202100.0],["2020-06-16",16.34,16.6,14.68,15.08,247600.0],["2020-06-17",15.1,15.1,14.1,14.41,325000.0],["2020-06-18",13.95,14.17,13.45,13.87,343600.0],["2020-06-19",14.11,15.06,13.89,14.12,582200.0],["2020-06-22",14.15,14.15,12.76,13.43,434500.0],["2020-06-23",13.81,13.93,13.35,13.49,359700.0],["2020-06-24",13.13,13.3,12.36,12.52,342900.0],["2020-06-25",12.52,13.16,12.27,12.98,341400.0],["2020-06-26",12.79,13.03,12.22,12.54,487600.0],["2020-06-29",12.9,14.11,12.83,14.11,240600.0],["2020-06-30",13.93,14.23,13.1,13.25,244900.0],["2020-07-01",13.27,13.84,12.44,12.55,261700.0],["2020-07-02",13.04,13.52,12.21,12.25,268900.0],["2020-07-06",12.32,12.55,11.54,12.39,263900.0],["2020-07-07",12.04,12.15,11.69,11.72,198800.0],["2020-07-08",11.6,11.89,11.03,11.17,497900.0],["2020-07-09",11.09,11.15,9.93,10.02,563700.0],["2020-07-10",9.97,11.44,9.96,11.27,356700.0],["2020-07-13",11.32,11.46,10.39,10.41,402300.0],["2020-07-14",10.38,11.25,10.13,11.06,423200.0],["2020-07-15",11.59,12.12,11.37,11.72,405700.0],["2020-07-16",11.54,11.77,11.17,11.31,152000.0],["2020-07-17",11.22,11.42,10.84,11.18,198000.0],["2020-07-20",11.05,11.36,10.87,11.32,256100.0],["2020-07-21",11.62,12.1,11.56,12.09,248100.0],["2020-07-22",11.93,12.28,11.82,12.02,136400.0],["2020-07-23",11.97,12.5,11.95,12.17,127900.0],["2020-07-24",11.99,12.19,11.74,11.94,131900.0],["2020-07-27",11.87,11.93,11.27,11.3,132600.0],["2020-07-28",11.28,11.58,10.95,11.38,150400.0],["2020-07-29",11.45,12.09,11.4,12.05,130000.0],["2020-07-30",11.61,11.7,10.8,11.38,273100.0],["2020-07-31",11.23,11.36,10.65,10.71,200800.0],["2020-08-03",10.84,11.5,10.43,11.4,185200.0],["2020-08-04",11.55,12.98,11.49,12.93,192100.0],["2020-08-05",12.5,13.29,11.89,12.24,407100.0],["2020-08-06",12.33,13.08,12.16,12.49,196700.0],["2020-08-07",12.43,13.3,12.18,13.22,220300.0],["2020-08-10",13.3,15.13,13.3,14.98,335000.0],["2020-08-11",15.37,16.08,15.34,15.54,241900.0],["2020-08-12",15.99,15.99,15.18,15.54,96600.0],["2020-08-13",15.29,16.18,15.14,15.76,170000.0],["2020-08-14",15.5,16.38,15.5,16.07,177300.0],["2020-08-17",16.05,16.05,15.34,15.6,156500.0],["2020-08-18",15.5,16.1,15.1,15.15,126900.0],["2020-08-19",15.05,15.73,15.0,15.46,216900.0],["2020-08-20",15.13,15.77,14.87,15.73,226600.0],["2020-08-21",15.47,15.96,15.22,15.46,220600.0],["2020-08-24",15.76,16.68,15.35,16.57,199900.0],["2020-08-25",16.81,17.39,16.43,16.75,172400.0],["2020-08-26",16.86,17.17,16.25,16.56,182100.0],["2020-08-27",16.6,17.44,16.47,17.11,273400.0],["2020-08-28",17.32,18.57,16.92,18.46,291000.0],["2020-08-31",18.07,18.35,17.64,18.12,226100.0],["2020-09-01",17.87,17.96,17.05,17.36,157000.0],["2020-09-02",17.21,17.66,17.2,17.57,149800.0],["2020-09-03",17.57,18.15,16.46,16.52,146000.0],["2020-09-04",17.01,17.1,16.05,16.99,186800.0],["2020-09-08",16.76,16.79,15.99,16.11,179200.0],["2020-09-09",16.11,16.26,15.35,15.51,178400.0],["2020-09-10",15.72,15.82,15.3,15.33,129200.0],["2020-09-11",15.31,15.45,14.84,15.02,162700.0],["2020-09-14",15.21,15.51,14.82,15.32,125500.0],["2020-09-15",15.31,15.58,14.8,14.9,139300.0],["2020-09-16",14.92,15.43,14.31,15.05,244000.0],["2020-09-17",14.82,15.62,14.46,15.44,198500.0],["2020-09-18",15.55,16.22,15.34,16.05,347600.0],["2020-09-21",15.44,15.58,14.16,14.35,301100.0],["2020-09-22",14.56,14.64,13.92,14.07,222200.0],["2020-09-23",14.18,14.34,13.13,13.29,202400.0],["2020-09-24",13.2,13.74,12.86,13.31,209800.0],["2020-09-25",13.12,13.84,13.08,13.63,139200.0],["2020-09-28",13.99,14.34,13.54,13.63,218300.0],["2020-09-29",13.44,13.47,12.52,13.11,296200.0],["2020-09-30",13.16,13.86,12.98,13.21,226400.0],["2020-10-01",13.44,13.65,12.62,13.28,209200.0],["2020-10-02",12.8,14.43,12.69,14.27,187400.0],["2020-10-05",14.54,15.37,14.49,15.27,147000.0],["2020-10-06",15.59,16.3,15.35,15.41,155600.0],["2020-10-07",15.62,16.36,15.62,16.12,118500.0],["2020-10-08",16.36,16.84,15.86,16.76,87800.0],["2020-10-09",16.89,17.25,16.42,16.5,157300.0],["2020-10-12",16.55,17.03,16.27,16.35,130200.0],["2020-10-13",16.17,16.17,15.34,15.66,214800.0],["2020-10-14",15.85,15.85,15.33,15.38,85400.0],["2020-10-15",15.09,15.35,14.75,15.28,99600.0],["2020-10-16",15.31,16.08,15.22,15.55,72700.0],["2020-10-19",15.59,15.9,15.42,15.82,124800.0],["2020-10-20",16.11,16.96,16.11,16.82,129400.0],["2020-10-21",16.88,17.17,16.5,17.06,84600.0],["2020-10-22",17.2,18.09,17.2,17.7,128300.0],["2020-10-23",17.95,18.39,17.8,18.23,127100.0],["2020-10-26",17.71,17.97,16.83,17.1,86400.0],["2020-10-27",16.98,16.99,16.38,16.6,160000.0],["2020-10-28",16.01,16.45,15.74,16.09,157100.0],["2020-10-29",15.94,17.1,15.85,16.12,94800.0],["2020-10-30",16.05,16.12,15.43,15.69,99600.0],["2020-11-02",15.75,16.43,15.7,16.29,95700.0],["2020-11-03",16.7,17.98,16.7,17.9,214600.0],["2020-11-04",17.3,17.79,16.37,17.6,214000.0],["2020-11-05",17.55,20.41,17.55,20.04,342900.0],["2020-11-06",23.74,28.75,23.0,27.9,1146800.0],["2020-11-09",29.8,33.17,28.01,32.32,733900.0],["2020-11-10",32.3,34.0,31.71,33.63,642200.0],["2020-11-11",33.75,33.75,32.13,32.84,393300.0],["2020-11-12",32.12,32.6,31.39,32.0,365100.0],["2020-11-13",32.45,34.41,32.45,34.2,240700.0],["2020-11-16",35.5,36.7,34.38,36.55,249000.0],["2020-11-17",35.89,38.6,35.49,37.79,272200.0],["2020-11-18",38.48,41.85,38.13,39.16,483600.0],["2020-11-19",38.99,39.27,35.27,36.75,204400.0],["2020-11-20",36.57,37.13,36.02,36.06,107300.0],["2020-11-23",37.0,37.12,35.85,35.99,192400.0],["2020-11-24",36.96,40.55,35.8,39.14,297700.0],["2020-11-25",38.54,38.79,36.0,38.08,145000.0],["2020-11-27",37.93,38.0,36.54,36.84,71300.0],["2020-11-30",36.6,37.34,33.82,33.92,196300.0],["2020-12-01",35.39,36.64,34.94,36.52,238600.0],["2020-12-02",36.16,36.64,34.41,36.41,176700.0],["2020-12-03",36.47,38.83,35.65,38.25,171000.0],["2020-12-04",38.69,41.17,38.69,41.13,143500.0],["2020-12-07",41.11,41.13,39.51,39.69,177100.0],["2020-12-08",39.06,40.31,38.93,39.29,125700.0],["2020-12-09",39.86,40.61,37.89,38.94,156400.0],["2020-12-10",38.13,39.16,37.61,38.41,91300.0],["2020-12-11",37.53,37.88,33.97,35.23,170100.0],["2020-12-14",36.38,36.38,32.22,32.37,314600.0],["2020-12-15",33.17,33.8,32.02,33.05,156400.0],["2020-12-16",33.3,34.39,32.25,34.15,183200.0],["2020-12-17",34.2,34.79,33.38,34.74,131400.0],["2020-12-18",34.74,34.84,33.55,34.84,462300.0],["2020-12-21",33.82,34.67,32.24,34.51,89200.0],["2020-12-22",34.59,35.0,34.03,34.61,71400.0],["2020-12-23",35.41,37.09,35.24,36.65,107700.0],["2020-12-24",36.87,36.87,35.0,35.97,58200.0],["2020-12-28",36.78,37.5,35.48,35.56,84400.0],["2020-12-29",35.48,35.48,33.0,33.61,78800.0],["2020-12-30",33.92,34.61,33.61,34.31,91100.0],["2020-12-31",34.41,35.36,34.27,34.67,85900.0],["2021-01-04",35.36,35.36,32.76,33.01,102100.0],["2021-01-05",33.06,35.69,33.06,35.48,106100.0],["2021-01-06",36.23,38.36,35.96,37.1,179600.0],["2021-01-07",37.39,38.17,36.64,37.24,154800.0],["2021-01-08",37.34,37.92,36.09,37.46,75400.0],["2021-01-11",36.7,42.88,36.7,42.14,319000.0],["2021-01-12",42.45,43.01,40.93,41.91,249200.0],["2021-01-13",42.0,42.38,40.5,40.97,150300.0],["2021-01-14",41.36,42.07,40.69,41.9,123300.0],["2021-01-15",41.1,41.1,39.02,40.04,125700.0],["2021-01-19",41.0,42.91,37.92,38.62,118900.0],["2021-01-20",38.81,39.8,37.96,39.3,99800.0],["2021-01-21",39.3,39.3,37.13,37.39,83500.0],["2021-01-22",36.75,36.75,33.5,34.85,163600.0],["2021-01-25",34.41,34.55,31.85,34.11,173300.0],["2021-01-26",34.1,34.27,31.51,32.14,117200.0],["2021-01-27",31.13,31.43,29.51,30.38,155800.0],["2021-01-28",30.91,31.6,29.64,31.31,94700.0],["2021-01-29",31.1,32.05,30.47,30.51,118000.0],["2021-02-01",31.1,33.64,30.59,33.47,113300.0],["2021-02-02",34.05,35.13,32.92,33.95,139200.0],["2021-02-03",33.99,34.99,33.9,34.99,88600.0],["2021-02-04",35.27,36.35,35.27,35.87,105700.0],["2021-02-05",36.37,36.37,32.97,35.23,336700.0],["2021-02-08",35.62,38.18,35.28,37.83,157500.0],["2021-02-09",37.74,40.24,36.3,40.19,187700.0],["2021-02-10",40.5,41.54,40.0,41.02,173600.0],["2021-02-11",41.11,42.51,39.71,41.18,108800.0],["2021-02-12",40.72,41.27,35.94,37.19,169700.0],["2021-02-16",36.96,38.59,36.96,37.28,94400.0],["2021-02-17",36.75,37.65,35.64,36.7,128400.0],["2021-02-18",35.74,35.98,28.82,32.68,524700.0],["2021-02-19",33.0,35.79,32.82,34.59,334800.0],["2021-02-22",34.59,38.99,34.18,37.21,212700.0],["2021-02-23",36.63,36.69,34.4,36.53,106600.0],["2021-02-24",36.53,38.95,36.1,38.88,97400.0],["2021-02-25",38.88,38.88,35.34,35.92,133700.0],["2021-02-26",36.18,36.91,33.78,35.82,178800.0],["2021-03-01",36.97,38.7,36.86,37.84,100900.0],["2021-03-02",37.77,38.52,37.19,37.32,83200.0],["2021-03-03",37.63,40.34,37.63,38.36,121400.0],["2021-03-04",37.98,38.69,34.66,36.39,138600.0],["2021-03-05",37.34,37.34,33.27,37.16,128900.0],["2021-03-08",37.57,38.39,36.45,36.84,120100.0],["2021-03-09",37.89,38.12,36.23,36.76,137200.0],["2021-03-10",37.24,39.24,36.94,38.92,158000.0],["2021-03-11",39.22,43.48,39.09,43.3,145000.0],["2021-03-12",43.33,47.36,43.33,47.12,153900.0],["2021-03-15",47.07,47.85,44.49,45.8,113300.0],["2021-03-16",45.01,45.01,42.7,43.3,89800.0],["2021-03-17",42.65,44.89,42.12,44.55,128100.0],["2021-03-18",44.34,44.61,40.44,40.55,85500.0],["2021-03-19",40.51,41.98,38.93,41.42,360900.0],["2021-03-22",41.02,43.46,37.68,38.08,125700.0],["2021-03-23",36.86,37.52,34.53,34.59,87400.0],["2021-03-24",35.32,36.16,31.92,32.05,117600.0],["2021-03-25",31.18,34.84,30.93,34.71,124200.0],["2021-03-26",35.55,35.98,33.8,34.88,90400.0],["2021-03-29",34.25,35.11,32.52,32.52,184800.0],["2021-03-30",32.77,35.24,32.47,34.77,97900.0],["2021-03-31",35.2,37.07,35.09,36.32,221200.0],["2021-04-01",36.59,36.59,34.06,35.0,164100.0],["2021-04-05",35.99,36.8,34.83,36.46,104300.0],["2021-04-06",36.32,36.87,34.99,35.19,59000.0],["2021-04-07",35.39,35.82,34.32,34.75,113200.0],["2021-04-08",34.92,35.3,33.3,34.93,107200.0],["2021-04-09",34.82,34.82,32.36,32.53,107700.0],["2021-04-12",32.71,33.07,31.36,32.97,141500.0],["2021-04-13",33.0,33.0,31.6,32.5,91900.0],["2021-04-14",32.84,34.58,32.71,33.64,66600.0],["2021-04-15",33.97,33.98,32.53,33.53,85200.0],["2021-04-16",34.01,34.35,32.32,32.33,72500.0],["2021-04-19",32.27,32.7,30.31,32.32,174300.0],["2021-04-20",31.87,31.87,29.4,29.71,137100.0],["2021-04-21",29.71,31.2,28.97,30.98,72800.0],["2021-04-22",31.4,31.85,30.12,30.32,72200.0],["2021-04-23",30.69,32.54,30.04,31.45,94200.0],["2021-04-26",32.06,32.96,31.62,32.25,61400.0],["2021-04-27",32.13,33.11,31.96,32.39,75400.0],["2021-04-28",32.29,33.01,31.92,32.72,62500.0],["2021-04-29",32.94,32.94,30.15,30.25,99800.0],["2021-04-30",29.77,30.28,28.78,29.04,103500.0],["2021-05-03",29.31,30.17,28.57,29.71,187100.0],["2021-05-04",29.33,29.33,26.67,28.49,183200.0],["2021-05-05",28.86,30.1,28.85,29.29,86700.0],["2021-05-06",29.05,29.51,27.8,28.61,77500.0],["2021-05-07",30.0,35.95,29.96,34.88,485800.0],["2021-05-10",35.14,36.4,30.46,30.65,210000.0],["2021-05-11",28.89,32.08,28.89,31.47,133400.0],["2021-05-12",30.55,31.3,28.54,28.91,110400.0],["2021-05-13",29.45,31.13,28.77,30.35,171200.0],["2021-05-14",30.6,31.43,29.88,30.93,73800.0],["2021-05-17",30.52,32.02,29.94,31.69,89100.0],["2021-05-18",32.0,32.01,30.3,30.33,70100.0],["2021-05-19",29.39,30.82,29.01,29.4,66000.0],["2021-05-20",29.49,29.87,28.53,29.62,62200.0],["2021-05-21",30.17,30.49,29.35,29.62,72400.0],["2021-05-24",30.2,30.2,28.74,29.41,60900.0],["2021-05-25",29.53,30.84,27.96,28.04,90600.0],["2021-05-26",28.01,30.0,27.81,29.52,86800.0],["2021-05-27",30.41,31.0,29.72,29.96,79700.0],["2021-05-28",30.42,30.57,29.22,29.76,68000.0],["2021-06-01",30.4,32.33,29.71,32.2,183300.0],["2021-06-02",32.06,32.06,30.09,30.27,123500.0],["2021-06-03",30.07,31.61,29.31,31.3,98000.0],["2021-06-04",31.6,31.83,30.32,30.93,59000.0],["2021-06-07",31.0,31.81,30.87,31.73,52100.0],["2021-06-08",31.67,32.46,31.33,31.83,68400.0],["2021-06-09",31.99,32.47,30.96,31.1,61100.0],["2021-06-10",31.07,31.56,30.9,31.27,88700.0],["2021-06-11",31.37,32.01,31.25,31.81,49100.0],["2021-06-14",32.17,32.17,31.29,31.64,87500.0],["2021-06-15",31.57,32.0,30.63,30.93,119700.0],["2021-06-16",30.54,31.61,29.68,31.37,121500.0],["2021-06-17",31.23,31.52,29.21,30.02,122500.0],["2021-06-18",29.23,29.53,28.37,28.83,281500.0],["2021-06-21",29.65,30.37,28.99,29.45,102600.0],["2021-06-22",29.12,29.7,28.79,29.19,52600.0],["2021-06-23",29.1,29.49,28.48,28.5,156000.0],["2021-06-24",28.98,29.17,28.5,28.59,127600.0],["2021-06-25",28.6,29.9,27.89,27.91,223000.0],["2021-06-28",27.85,27.94,26.25,27.29,221500.0],["2021-06-29",27.49,28.32,27.22,27.93,102600.0],["2021-06-30",27.61,29.04,27.61,29.0,169600.0],["2021-07-01",29.35,29.61,28.58,29.52,156400.0],["2021-07-02",29.57,29.57,28.66,28.94,100700.0],["2021-07-06",28.75,29.09,26.9,27.57,120100.0],["2021-07-07",27.31,27.92,25.89,26.17,131100.0],["2021-07-08",25.25,26.93,25.25,26.4,140800.0],["2021-07-09",27.07,27.78,26.79,27.14,109700.0],["2021-07-12",26.87,27.48,26.21,27.17,113400.0],["2021-07-13",26.68,27.0,25.37,25.6,194100.0],["2021-07-14",25.94,26.07,24.83,25.1,102100.0],["2021-07-15",24.81,25.58,24.64,25.41,64800.0],["2021-07-16",25.9,25.9,24.41,24.52,107600.0],["2021-07-19",23.5,24.89,22.83,24.29,216000.0],["2021-07-20",24.54,25.88,23.71,25.43,134200.0],["2021-07-21",25.98,26.7,25.8,25.96,78600.0],["2021-07-22",25.73,25.73,24.04,24.27,66200.0],["2021-07-23",24.63,25.02,23.65,24.55,61000.0],["2021-07-26",24.82,25.56,24.35,25.25,62600.0],["2021-07-27",24.86,25.0,23.7,24.37,78700.0],["2021-07-28",24.69,25.0,24.2,24.59,54200.0],["2021-07-29",25.14,26.11,24.8,25.78,62100.0],["2021-07-30",25.6,26.39,24.95,26.05,69700.0],["2021-08-02",26.46,26.95,25.71,25.87,57900.0],["2021-08-03",26.12,26.76,24.8,26.73,111400.0],["2021-08-04",26.26,26.66,25.64,25.87,165400.0],["2021-08-05",24.0,24.1,20.4,21.11,344600.0],["2021-08-06",21.26,22.61,21.26,22.6,136500.0],["2021-08-09",22.27,23.63,21.98,23.52,183400.0],["2021-08-10",23.45,24.22,23.3,23.93,122600.0],["2021-08-11",23.89,24.46,22.98,23.97,87700.0],["2021-08-12",24.18,24.18,23.5,23.96,72600.0],["2021-08-13",24.06,24.56,23.5,24.34,109200.0],["2021-08-16",24.41,24.41,23.63,24.09,102900.0],["2021-08-17",23.56,23.56,22.31,23.12,126400.0],["2021-08-18",22.99,23.38,22.31,22.62,112600.0],["2021-08-19",22.16,22.33,21.32,21.84,103800.0],["2021-08-20",21.66,22.52,21.66,22.33,71300.0],["2021-08-23",22.54,23.1,22.22,22.64,55000.0],["2021-08-24",22.96,23.61,22.96,23.47,63000.0],["2021-08-25",23.68,24.05,23.29,23.66,76700.0],["2021-08-26",23.5,23.86,22.53,22.63,64800.0],["2021-08-27",22.79,23.82,22.79,23.33,68800.0],["2021-08-30",23.45,24.0,22.61,22.79,71700.0],["2021-08-31",22.59,23.67,22.56,23.28,99500.0],["2021-09-01",23.51,23.52,22.83,23.42,95200.0],["2021-09-02",23.57,23.82,22.72,22.75,140100.0],["2021-09-03",22.86,22.86,21.74,22.27,63600.0],["2021-09-07",22.16,22.74,21.91,22.26,104700.0],["2021-09-08",22.06,22.41,21.01,21.54,184700.0],["2021-09-09",21.55,23.16,21.22,22.43,93900.0],["2021-09-10",22.72,22.99,21.73,21.77,79100.0],["2021-09-13",22.05,22.97,21.47,22.9,111300.0],["2021-09-14",22.97,22.98,21.69,21.84,82700.0],["2021-09-15",21.92,22.46,21.1,22.45,101200.0],["2021-09-16",22.25,23.1,21.65,22.84,87300.0],["2021-09-17",22.79,22.96,21.79,22.56,306800.0],["2021-09-20",21.72,22.52,21.19,22.38,83100.0],["2021-09-21",22.65,22.94,22.1,22.73,61900.0],["2021-09-22",22.96,23.58,22.9,23.02,72400.0],["2021-09-23",23.37,24.29,23.37,23.93,59400.0],["2021-09-24",23.59,23.97,22.99,23.58,60500.0],["2021-09-27",23.63,24.74,23.63,24.13,116100.0],["2021-09-28",24.11,24.13,22.66,22.73,101200.0],["2021-09-29",22.81,23.15,21.53,22.18,86800.0],["2021-09-30",22.15,22.49,21.64,21.91,89300.0],["2021-10-01",21.97,22.56,21.27,22.3,98500.0],["2021-10-04",22.24,22.78,21.65,22.1,92900.0],["2021-10-05",22.13,22.38,21.68,22.07,71400.0],["2021-10-06",21.74,21.84,20.58,20.77,110500.0],["2021-10-07",21.05,22.36,21.05,22.3,79800.0],["2021-10-08",22.26,23.4,22.26,23.3,173700.0],["2021-10-11",23.34,24.12,23.34,23.49,140200.0],["2021-10-12",23.51,24.0,23.1,23.73,83300.0],["2021-10-13",23.67,23.75,22.75,23.39,53600.0],["2021-10-14",23.75,24.51,23.42,24.46,85800.0],["2021-10-15",24.92,25.15,24.44,24.82,160000.0],["2021-10-18",24.63,24.88,23.83,24.57,227800.0],["2021-10-19",24.71,24.78,23.8,24.65,69900.0],["2021-10-20",24.42,25.41,24.19,25.16,168700.0],["2021-10-21",25.14,26.2,25.14,26.13,117600.0],["2021-10-22",26.07,26.31,24.66,24.91,90600.0],["2021-10-25",25.07,26.58,24.93,26.26,108900.0],["2021-10-26",26.38,26.57,25.56,25.64,114400.0],["2021-10-27",25.65,25.67,24.76,24.82,83800.0],["2021-10-28",25.15,26.52,25.15,26.18,55000.0],["2021-10-29",26.15,26.43,25.54,25.94,85200.0],["2021-11-01",26.2,27.29,26.2,26.94,200400.0],["2021-11-02",27.19,27.29,26.29,26.99,72400.0],["2021-11-03",26.77,28.06,26.33,27.7,114900.0],["2021-11-04",25.65,26.49,21.89,22.06,345600.0],["2021-11-05",22.43,22.64,20.79,21.78,190100.0],["2021-11-08",21.97,23.29,21.31,22.47,212600.0],["2021-11-09",22.38,24.0,22.27,23.77,235300.0],["2021-11-10",23.57,24.14,23.04,23.25,142900.0],["2021-11-11",23.37,24.09,23.22,23.81,134000.0],["2021-11-12",24.06,24.45,23.83,24.11,68900.0],["2021-11-15",24.18,24.8,24.0,24.66,117800.0],["2021-11-16",24.67,26.23,24.5,25.4,93900.0],["2021-11-17",25.0,25.39,24.34,25.34,118600.0],["2021-11-18",25.51,25.51,24.0,24.51,104200.0],["2021-11-19",24.1,24.32,23.27,24.2,112800.0],["2021-11-22",24.31,25.31,24.07,24.97,81000.0],["2021-11-23",24.99,25.98,24.82,25.7,83600.0],["2021-11-24",25.33,26.85,25.21,26.36,85100.0],["2021-11-26",25.12,25.9,24.8,25.88,88600.0],["2021-11-29",26.24,26.24,22.79,24.26,123500.0],["2021-11-30",23.78,24.05,23.0,23.09,205200.0],["2021-12-01",24.06,24.5,22.45,22.47,118000.0],["2021-12-02",22.58,23.43,22.07,23.27,111800.0],["2021-12-03",23.52,23.8,21.77,22.08,101800.0],["2021-12-06",22.29,23.88,21.74,23.35,88000.0],["2021-12-07",23.95,25.08,23.95,25.0,83900.0],["2021-12-08",25.15,26.9,24.93,26.38,85100.0],["2021-12-09",26.04,26.67,25.71,25.95,94200.0],["2021-12-10",26.27,26.94,25.1,25.97,73900.0],["2021-12-13",25.75,26.1,24.03,24.1,102000.0],["2021-12-14",23.64,23.64,20.32,21.21,287800.0],["2021-12-15",20.78,21.3,17.59,19.71,465500.0],["2021-12-16",19.76,20.14,17.68,18.7,580200.0],["2021-12-17",18.82,19.86,18.43,18.78,544900.0],["2021-12-20",18.48,18.49,17.05,18.36,357900.0],["2021-12-21",18.66,19.41,18.45,18.99,155800.0],["2021-12-22",18.93,20.15,18.65,19.72,156400.0],["2021-12-23",20.02,21.08,19.94,20.8,89900.0],["2021-12-27",20.66,21.54,20.65,21.35,72900.0],["2021-12-28",21.24,21.76,20.56,21.04,94800.0],["2021-12-29",21.27,21.56,20.96,21.54,69600.0],["2021-12-30",21.62,22.54,21.34,21.58,81800.0],["2021-12-31",21.74,22.66,21.28,22.41,106300.0],["2022-01-03",22.81,24.42,22.75,23.63,166400.0],["2022-01-04",24.11,24.85,23.61,24.61,116600.0],["2022-01-05",24.43,25.62,23.84,24.23,108200.0],["2022-01-06",24.17,25.69,23.56,25.29,92700.0],["2022-01-07",25.34,26.25,25.06,25.08,91000.0],["2022-01-10",24.73,25.2,23.56,25.07,74900.0],["2022-01-11",24.81,26.0,24.74,25.23,63700.0],["2022-01-12",25.46,25.9,25.08,25.13,73100.0],["2022-01-13",25.39,26.51,25.39,25.93,79100.0],["2022-01-14",25.56,27.35,25.43,27.31,59400.0],["2022-01-18",26.94,27.28,26.1,26.16,77200.0],["2022-01-19",26.38,26.38,23.5,23.74,97400.0],["2022-01-20",23.67,24.43,22.23,22.44,82300.0],["2022-01-21",22.02,23.0,21.18,21.57,107300.0],["2022-01-24",20.83,22.28,19.06,22.07,156000.0],["2022-01-25",21.03,22.27,20.84,21.97,88000.0],["2022-01-26",22.38,22.82,20.95,21.1,77600.0],["2022-01-27",21.31,21.44,19.26,19.73,75400.0],["2022-01-28",19.7,19.83,18.11,19.48,130300.0],["2022-01-31",19.15,21.31,19.15,20.59,105700.0],["2022-02-01",20.98,21.14,19.76,20.47,130800.0],["2022-02-02",20.53,20.53,19.11,19.4,107900.0],["2022-02-03",18.91,19.61,18.56,19.19,117300.0],["2022-02-04",19.21,19.58,18.57,19.24,127300.0],["2022-02-07",19.18,19.58,18.26,18.88,107700.0],["2022-02-08",19.03,19.49,18.81,19.01,88100.0],["2022-02-09",19.43,19.68,19.29,19.47,104600.0],["2022-02-10",19.22,19.65,18.36,18.68,99200.0],["2022-02-11",18.75,18.88,17.02,17.47,167300.0],["2022-02-14",17.61,17.61,16.42,16.88,226300.0],["2022-02-15",17.03,17.54,16.64,16.86,274000.0],["2022-02-16",16.62,17.09,15.82,15.95,195500.0],["2022-02-17",15.53,15.95,14.4,15.3,187300.0],["2022-02-18",12.21,15.4,12.21,14.49,363600.0],["2022-02-22",14.44,14.5,11.87,12.8,551500.0],["2022-02-23",13.0,15.36,12.92,13.04,690900.0],["2022-02-24",12.35,12.95,11.93,12.88,447400.0],["2022-02-25",13.06,13.42,12.74,13.3,1068900.0],["2022-02-28",13.1,13.22,12.08,12.72,380300.0],["2022-03-01",12.58,12.61,10.85,11.8,600700.0],["2022-03-02",11.98,13.05,11.77,12.57,247300.0],["2022-03-03",12.53,12.53,10.97,10.99,347200.0],["2022-03-04",10.84,11.28,10.45,10.63,443600.0],["2022-03-07",9.56,9.94,8.46,8.55,1945000.0],["2022-03-08",8.69,9.0,7.99,8.57,1083200.0],["2022-03-09",8.91,9.72,8.91,9.26,1060500.0],["2022-03-10",9.0,9.05,8.11,9.04,1085700.0],["2022-03-11",9.17,9.6,8.76,8.98,4037000.0],["2022-03-14",9.09,9.1,8.49,8.67,1123500.0],["2022-03-15",8.73,9.23,8.48,8.93,766600.0],["2022-03-16",9.18,10.72,9.18,10.71,730700.0],["2022-03-17",10.44,11.17,10.13,10.5,449100.0],["2022-03-18",10.37,11.11,10.12,11.03,722500.0],["2022-03-21",11.11,11.3,9.93,10.01,417500.0],["2022-03-22",10.0,10.77,9.94,10.45,286700.0],["2022-03-23",10.24,10.55,9.96,10.1,224700.0],["2022-03-24",10.15,10.38,9.62,10.2,195000.0],["2022-03-25",10.09,10.19,9.4,9.45,304200.0],["2022-03-28",9.55,9.56,8.77,9.14,325100.0],["2022-03-29",9.42,10.07,9.34,9.74,337600.0],["2022-03-30",9.57,9.64,9.15,9.28,434300.0],["2022-03-31",9.28,9.28,8.66,8.77,313000.0],["2022-04-01",8.93,8.95,8.07,8.26,720100.0],["2022-04-04",8.42,8.81,8.1,8.58,430500.0],["2022-04-05",8.54,8.69,7.75,8.02,649900.0],["2022-04-06",7.79,8.05,7.55,7.87,428700.0],["2022-04-07",7.85,7.92,7.23,7.43,361300.0],["2022-04-08",7.44,7.55,7.14,7.19,260900.0],["2022-04-11",7.11,7.43,6.92,7.27,469700.0],["2022-04-12",7.33,7.56,7.1,7.32,453200.0],["2022-04-13",7.43,7.5,7.23,7.38,375200.0],["2022-04-14",7.45,7.58,6.96,7.04,390600.0],["2022-04-18",7.02,7.08,6.61,6.77,554400.0],["2022-04-19",6.78,7.18,6.75,7.04,355300.0],["2022-04-20",7.11,7.32,6.8,6.87,315100.0],["2022-04-21",7.09,7.19,6.63,6.68,292800.0],["2022-04-22",6.6,6.76,6.23,6.27,352200.0],["2022-04-25",6.25,6.71,5.98,6.67,622500.0],["2022-04-26",6.65,6.68,6.11,6.24,295700.0],["2022-04-27",6.19,6.35,5.79,5.86,591100.0],["2022-04-28",5.97,6.18,5.73,5.95,729800.0],["2022-04-29",5.84,6.07,4.47,4.61,3010000.0],["2022-05-02",4.54,5.57,4.51,5.5,2047000.0],["2022-05-03",5.42,5.98,5.28,5.59,656900.0],["2022-05-04",5.59,5.92,5.39,5.85,554000.0],["2022-05-05",5.69,5.89,5.48,5.7,660800.0],["2022-05-06",5.53,6.59,5.34,6.25,1368100.0],["2022-05-09",6.06,6.34,5.82,5.83,494700.0],["2022-05-10",5.99,6.05,5.34,5.5,495000.0],["2022-05-11",5.46,5.63,5.17,5.48,437000.0],["2022-05-12",5.38,5.85,5.17,5.5,341900.0],["2022-05-13",5.59,5.92,5.54,5.59,333800.0],["2022-05-16",5.5,5.57,4.97,4.97,311800.0],["2022-05-17",5.13,5.44,4.97,5.27,380000.0],["2022-05-18",5.1,5.16,4.71,4.74,305700.0],["2022-05-19",4.67,4.99,4.63,4.79,289900.0],["2022-05-20",4.93,4.99,4.53,4.83,437400.0],["2022-05-23",4.83,4.92,4.55,4.85,197500.0],["2022-05-24",4.78,4.84,4.54,4.68,258500.0],["2022-05-25",4.64,5.06,4.64,4.98,308200.0],["2022-05-26",5.0,5.59,4.99,5.3,337900.0],["2022-05-27",5.38,5.78,5.38,5.65,363100.0],["2022-05-31",5.6,5.73,5.37,5.62,297600.0],["2022-06-01",5.7,5.91,5.45,5.76,387500.0],["2022-06-02",5.74,6.2,5.74,6.08,366200.0],["2022-06-03",5.99,6.01,5.55,5.89,450500.0],["2022-06-06",5.93,6.54,5.93,6.2,450900.0],["2022-06-07",6.18,6.6,6.02,6.49,480100.0],["2022-06-08",6.51,6.59,6.05,6.13,354400.0],["2022-06-09",6.14,6.26,5.79,5.8,540200.0],["2022-06-10",5.69,5.85,5.18,5.2,424900.0],["2022-06-13",5.05,5.12,4.75,4.86,453000.0],["2022-06-14",4.9,5.32,4.82,5.05,381400.0],["2022-06-15",4.69,4.77,3.66,3.71,2115700.0],["2022-06-16",3.59,4.07,3.53,4.03,953900.0],["2022-06-17",4.02,4.55,3.94,4.43,1769900.0],["2022-06-21",4.7,4.8,4.21,4.26,557000.0],["2022-06-22",4.19,4.44,4.08,4.41,429100.0],["2022-06-23",4.41,4.9,4.41,4.73,390800.0],["2022-06-24",4.77,5.28,4.77,5.18,2535800.0],["2022-06-27",5.17,5.67,4.91,5.55,644000.0],["2022-06-28",5.5,6.0,5.5,5.6,383700.0],["2022-06-29",5.61,5.61,5.24,5.41,531300.0],["2022-06-30",5.24,5.34,4.64,4.99,468000.0],["2022-07-01",4.93,5.22,4.84,5.1,391600.0],["2022-07-05",4.9,5.15,4.72,4.92,205400.0],["2022-07-06",4.91,5.01,4.48,4.73,232300.0],["2022-07-07",4.73,5.1,4.64,4.97,222000.0],["2022-07-08",4.88,5.09,4.84,5.06,186600.0],["2022-07-11",4.98,5.06,4.3,4.41,328100.0],["2022-07-12",4.35,4.64,4.35,4.56,109700.0],["2022-07-13",4.47,4.69,4.3,4.56,182200.0],["2022-07-14",4.5,4.56,4.34,4.52,148100.0],["2022-07-15",4.69,4.69,4.49,4.5,123400.0],["2022-07-18",4.58,4.93,4.54,4.56,222300.0],["2022-07-19",4.7,5.24,4.7,5.16,238900.0],["2022-07-20",5.16,5.6,5.15,5.6,138100.0],["2022-07-21",5.6,5.6,5.25,5.44,151800.0],["2022-07-22",5.45,5.52,4.76,5.0,236000.0],["2022-07-25",5.1,5.1,4.8,4.96,124300.0],["2022-07-26",4.95,5.04,4.39,4.52,296300.0],["2022-07-27",4.57,4.77,4.49,4.75,130800.0],["2022-07-28",4.72,4.87,4.27,4.47,191200.0],["2022-07-29",4.47,4.48,4.3,4.31,152300.0],["2022-08-01",4.35,4.44,4.13,4.2,232100.0],["2022-08-02",4.18,4.7,4.15,4.56,276300.0],["2022-08-03",4.66,5.22,4.66,5.0,318900.0],["2022-08-04",4.96,5.15,4.78,5.03,263100.0],["2022-08-05",7.15,10.0,7.15,8.53,9149700.0],["2022-08-08",8.63,9.5,8.57,9.36,1849600.0],["2022-08-09",9.32,9.9,9.04,9.71,1095200.0],["2022-08-10",10.0,10.75,9.8,10.58,583900.0],["2022-08-11",10.56,11.47,10.56,10.97,561900.0],["2022-08-12",10.89,11.4,10.43,10.96,339700.0],["2022-08-15",10.57,11.1,10.31,11.09,216400.0],["2022-08-16",11.09,11.59,10.77,10.88,217700.0],["2022-08-17",10.59,10.8,10.18,10.39,295000.0],["2022-08-18",10.32,10.51,9.64,9.73,223600.0],["2022-08-19",9.5,9.62,9.14,9.3,279600.0],["2022-08-22",8.77,9.28,8.6,9.27,304100.0],["2022-08-23",9.3,9.48,8.82,8.88,144900.0],["2022-08-24",8.83,9.14,8.66,8.7,233700.0],["2022-08-25",9.05,9.27,8.77,8.93,210300.0],["2022-08-26",8.95,9.0,8.47,8.6,166200.0],["2022-08-29",8.37,8.57,8.08,8.13,143100.0],["2022-08-30",8.15,8.21,7.96,8.06,192200.0],["2022-08-31",8.14,8.44,7.78,7.83,201000.0],["2022-09-01",7.63,7.76,7.31,7.73,235700.0],["2022-09-02",7.85,8.26,7.58,8.07,159600.0],["2022-09-06",8.07,8.08,7.1,7.3,281000.0],["2022-09-07",7.28,7.5,7.2,7.33,162500.0],["2022-09-08",7.26,7.63,7.04,7.53,119400.0],["2022-09-09",7.66,8.19,7.58,8.16,175700.0],["2022-09-12",8.17,8.89,8.17,8.81,159100.0],["2022-09-13",8.38,8.88,8.2,8.6,235500.0],["2022-09-14",8.65,8.65,8.25,8.35,131300.0],["2022-09-15",8.28,8.77,8.28,8.55,109300.0],["2022-09-16",8.3,8.31,7.51,7.72,338600.0],["2022-09-19",7.59,8.01,7.58,8.01,114700.0],["2022-09-20",7.82,7.85,7.62,7.64,106800.0],["2022-09-21",7.68,7.68,7.03,7.07,214000.0],["2022-09-22",7.1,7.13,6.75,7.06,126600.0],["2022-09-23",6.89,6.93,6.56,6.72,97400.0],["2022-09-26",6.58,7.14,6.49,6.57,121600.0],["2022-09-27",6.8,7.03,6.57,6.66,95500.0],["2022-09-28",6.74,6.97,6.63,6.89,77900.0],["2022-09-29",6.67,6.67,5.9,6.02,155700.0],["2022-09-30",6.05,6.26,5.83,5.84,186400.0],["2022-10-03",6.0,6.18,5.69,5.85,287500.0],["2022-10-04",6.07,6.92,6.06,6.79,148800.0],["2022-10-05",6.37,6.72,6.22,6.59,149400.0],["2022-10-06",6.6,6.83,6.51,6.82,79200.0],["2022-10-07",6.62,6.75,6.33,6.58,167100.0],["2022-10-10",6.62,6.71,6.16,6.32,120500.0],["2022-10-11",6.24,6.79,6.14,6.46,114200.0],["2022-10-12",6.42,6.53,6.17,6.46,79100.0],["2022-10-13",6.22,6.45,6.12,6.33,102200.0],["2022-10-14",6.54,6.66,6.19,6.31,102100.0],["2022-10-17",6.57,6.62,6.38,6.49,76000.0],["2022-10-18",6.52,7.0,6.45,6.59,147400.0],["2022-10-19",6.47,6.56,6.21,6.48,172600.0],["2022-10-20",6.46,6.78,6.23,6.32,159300.0],["2022-10-21",6.42,6.7,6.25,6.6,142100.0],["2022-10-24",6.63,7.27,6.07,7.13,286300.0],["2022-10-25",7.06,8.24,7.06,8.13,107700.0],["2022-10-26",8.13,8.47,7.91,8.38,172500.0],["2022-10-27",8.65,9.39,8.41,9.0,209200.0],["2022-10-28",9.02,9.54,8.77,9.4,198400.0],["2022-10-31",9.4,9.73,8.99,9.5,200100.0],["2022-11-01",9.67,9.85,9.19,9.53,297300.0],["2022-11-02",9.4,9.4,6.9,7.01,390800.0],["2022-11-03",7.02,7.85,6.62,7.46,202100.0],["2022-11-04",7.58,7.64,7.12,7.6,172700.0],["2022-11-07",7.71,7.81,7.37,7.66,86200.0],["2022-11-08",7.71,7.93,7.54,7.63,69000.0],["2022-11-09",7.49,7.65,7.33,7.5,91300.0],["2022-11-10",7.86,7.95,7.68,7.78,129000.0],["2022-11-11",7.75,8.44,7.75,8.12,140800.0],["2022-11-14",8.1,8.13,7.43,7.46,122300.0],["2022-11-15",8.1,8.65,7.79,7.86,225500.0],["2022-11-16",7.84,7.85,7.28,7.49,143400.0],["2022-11-17",7.26,7.51,7.17,7.24,110900.0],["2022-11-18",7.39,7.53,7.24,7.44,99000.0],["2022-11-21",7.56,7.56,6.68,6.8,188300.0],["2022-11-22",6.79,7.05,6.61,6.65,113100.0],["2022-11-23",6.64,7.18,6.44,7.05,155300.0],["2022-11-25",7.13,7.24,6.9,7.23,58700.0],["2022-11-28",7.03,7.06,6.6,6.63,112600.0],["2022-11-29",6.56,6.93,6.56,6.72,117800.0],["2022-11-30",6.81,7.12,6.61,7.07,118000.0],["2022-12-01",6.95,7.24,6.8,6.87,103300.0],["2022-12-02",6.63,6.88,6.61,6.84,115400.0],["2022-12-05",6.61,6.77,6.46,6.49,153100.0],["2022-12-06",6.51,6.56,6.2,6.27,117400.0],["2022-12-07",6.22,6.31,5.93,6.0,191500.0],["2022-12-08",6.06,6.33,5.98,6.26,133000.0],["2022-12-09",6.24,6.56,6.24,6.26,108500.0],["2022-12-12",6.26,6.65,6.12,6.58,96500.0],["2022-12-13",6.75,6.9,6.37,6.54,156200.0],["2022-12-14",6.51,7.01,6.51,6.71,142000.0],["2022-12-15",6.52,6.68,6.23,6.31,118800.0],["2022-12-16",6.17,6.56,6.07,6.56,638300.0],["2022-12-19",6.43,6.43,5.92,6.14,181900.0],["2022-12-20",6.09,6.33,6.03,6.28,119100.0],["2022-12-21",6.42,6.98,6.42,6.78,102100.0],["2022-12-22",6.63,6.63,6.17,6.38,113200.0],["2022-12-23",6.36,6.54,6.23,6.5,105800.0],["2022-12-27",6.6,7.17,6.49,6.81,266800.0],["2022-12-28",6.7,7.87,6.7,7.53,493300.0],["2022-12-29",7.86,8.9,7.58,8.68,494600.0],["2022-12-30",8.66,9.82,8.66,9.06,380100.0],["2023-01-03",9.3,10.22,9.24,9.45,375200.0],["2023-01-04",9.6,10.48,9.6,10.3,258600.0],["2023-01-05",10.36,10.78,10.01,10.65,239600.0],["2023-01-06",10.84,11.57,10.7,11.34,266300.0],["2023-01-09",11.6,11.98,10.82,11.72,298600.0],["2023-01-10",11.76,12.76,11.59,12.7,328100.0],["2023-01-11",12.9,13.46,12.63,13.23,317500.0],["2023-01-12",13.35,14.34,13.32,14.26,440000.0],["2023-01-13",14.26,14.49,11.55,12.3,605500.0],["2023-01-17",12.05,13.31,12.05,13.1,238900.0],["2023-01-18",13.38,14.0,13.11,13.31,223300.0],["2023-01-19",12.95,13.06,12.16,12.44,185700.0],["2023-01-20",12.5,13.37,12.5,12.5,177800.0],["2023-01-23",12.59,13.15,12.34,13.11,149100.0],["2023-01-24",12.69,13.0,12.27,12.68,90600.0],["2023-01-25",12.39,12.62,12.08,12.32,97600.0],["2023-01-26",12.55,13.14,12.17,13.06,139900.0],["2023-01-27",13.25,15.41,13.25,15.05,495100.0],["2023-01-30",14.87,15.57,14.78,15.2,238600.0],["2023-01-31",15.62,16.8,15.42,16.71,349000.0],["2023-02-01",16.69,17.64,16.48,17.34,347800.0],["2023-02-02",18.16,18.44,16.31,17.11,303900.0],["2023-02-03",16.68,17.81,16.68,17.07,117400.0],["2023-02-06",16.87,17.79,16.73,17.61,132400.0],["2023-02-07",17.51,17.69,16.27,17.06,169000.0],["2023-02-08",16.77,17.85,16.57,17.56,112700.0],["2023-02-09",17.81,18.95,17.6,18.2,255900.0],["2023-02-10",17.91,18.15,16.8,17.26,192400.0],["2023-02-13",17.3,17.71,16.86,17.39,161600.0],["2023-02-14",17.2,17.72,16.95,17.51,97200.0],["2023-02-15",17.28,18.55,16.77,18.32,128300.0],["2023-02-16",17.74,18.12,17.35,17.68,239900.0],["2023-02-17",16.79,16.79,14.78,15.15,339900.0],["2023-02-21",14.81,15.35,14.63,14.79,186400.0],["2023-02-22",14.78,16.06,14.64,15.78,214300.0],["2023-02-23",15.89,16.29,15.27,15.77,109400.0],["2023-02-24",15.38,15.74,15.1,15.45,89900.0],["2023-02-27",15.67,16.1,15.42,15.57,80500.0],["2023-02-28",15.56,16.3,15.55,15.95,111800.0],["2023-03-01",16.11,16.52,15.66,15.9,106700.0],["2023-03-02",15.52,16.3,15.21,16.04,106000.0],["2023-03-03",16.23,16.92,16.0,16.87,137700.0],["2023-03-06",16.89,17.39,16.03,16.15,222900.0],["2023-03-07",16.2,16.49,15.64,15.73,93300.0],["2023-03-08",15.75,16.55,15.47,16.48,124300.0],["2023-03-09",16.4,16.88,15.67,15.76,137800.0],["2023-03-10",15.63,15.63,14.7,15.27,162000.0],["2023-03-13",14.59,14.92,13.88,14.07,144500.0],["2023-03-14",14.53,15.02,14.33,14.72,184000.0],["2023-03-15",14.04,14.18,12.81,13.05,179000.0],["2023-03-16",12.71,14.04,12.5,13.95,158900.0],["2023-03-17",13.57,13.69,12.82,12.95,425100.0],["2023-03-20",13.31,13.41,12.75,13.14,102200.0],["2023-03-21",13.76,14.11,13.56,13.76,128900.0],["2023-03-22",14.03,14.03,13.06,13.06,79700.0],["2023-03-23",13.25,13.63,13.0,13.25,108600.0],["2023-03-24",13.06,13.52,12.63,13.22,110600.0],["2023-03-27",13.6,13.94,13.14,13.6,98200.0],["2023-03-28",13.49,14.13,13.49,13.73,104600.0],["2023-03-29",13.95,14.06,13.42,13.42,115300.0],["2023-03-30",13.72,13.8,13.42,13.49,60500.0],["2023-03-31",13.74,14.33,13.74,14.24,138800.0],["2023-04-03",14.2,14.24,13.7,13.85,114100.0],["2023-04-04",13.89,13.89,12.9,13.07,122100.0],["2023-04-05",12.89,12.89,12.03,12.28,158500.0],["2023-04-06",12.26,12.57,11.96,12.15,120900.0],["2023-04-10",12.11,12.85,11.63,12.71,131900.0],["2023-04-11",12.84,13.34,12.74,13.16,98200.0],["2023-04-12",13.3,13.3,12.93,13.05,87500.0],["2023-04-13",13.2,13.37,12.94,13.0,59300.0],["2023-04-14",13.03,13.36,12.68,12.74,75700.0],["2023-04-17",12.84,13.07,12.49,12.5,144900.0],["2023-04-18",12.6,12.66,12.12,12.28,100800.0],["2023-04-19",12.09,12.21,11.8,11.86,92300.0],["2023-04-20",11.62,11.92,11.18,11.2,94800.0],["2023-04-21",11.22,11.43,10.75,11.24,133400.0],["2023-04-24",11.22,11.45,11.05,11.38,79600.0],["2023-04-25",11.33,11.61,10.9,10.95,191000.0],["2023-04-26",10.92,11.89,10.9,11.58,215900.0],["2023-04-27",11.8,12.64,11.66,12.59,97400.0],["2023-04-28",12.55,13.96,12.47,13.45,136700.0],["2023-05-01",13.45,13.58,13.3,13.48,89800.0],["2023-05-02",13.4,13.46,12.72,13.2,98400.0],["2023-05-03",13.07,13.43,12.56,12.56,110400.0],["2023-05-04",11.55,11.71,9.87,11.22,281500.0],["2023-05-05",11.33,12.07,11.26,11.5,141000.0],["2023-05-08",11.53,11.88,11.18,11.5,118800.0],["2023-05-09",11.39,11.61,11.09,11.27,90400.0],["2023-05-10",11.54,11.54,10.63,10.63,112700.0],["2023-05-11",10.54,10.91,10.38,10.59,120500.0],["2023-05-12",10.75,11.03,10.04,10.08,129900.0],["2023-05-15",10.07,10.39,9.94,10.27,132700.0],["2023-05-16",10.04,10.5,9.96,10.11,91600.0],["2023-05-17",10.25,10.8,10.25,10.61,91000.0],["2023-05-18",10.6,10.95,10.1,10.46,93600.0],["2023-05-19",10.59,11.4,10.56,11.32,189500.0],["2023-05-22",11.48,11.95,11.33,11.61,132400.0],["2023-05-23",11.55,12.41,11.45,11.61,83700.0],["2023-05-24",11.38,11.58,11.0,11.25,77000.0],["2023-05-25",11.36,11.53,10.7,11.13,76800.0],["2023-05-26",11.24,11.7,11.21,11.61,75800.0],["2023-05-30",11.8,11.91,10.46,10.62,131300.0],["2023-05-31",10.64,10.96,10.18,10.87,105500.0],["2023-06-01",10.86,11.17,10.48,11.0,81700.0],["2023-06-02",11.34,11.91,11.12,11.59,77500.0],["2023-06-05",11.69,12.23,11.63,11.72,111400.0],["2023-06-06",11.73,12.75,11.69,12.4,137800.0],["2023-06-07",12.46,12.99,12.16,12.34,114100.0],["2023-06-08",12.26,12.48,11.82,12.14,105300.0],["2023-06-09",12.29,12.53,11.95,12.0,71400.0],["2023-06-12",12.03,12.48,11.74,11.83,119500.0],["2023-06-13",12.08,12.34,11.84,12.0,139600.0],["2023-06-14",12.22,12.34,11.61,11.75,129300.0],["2023-06-15",11.89,13.49,11.83,13.17,353000.0],["2023-06-16",13.39,14.09,12.71,12.87,1507100.0],["2023-06-20",13.08,14.5,13.08,14.32,374500.0],["2023-06-21",14.47,15.57,14.18,15.25,375300.0],["2023-06-22",14.97,15.45,14.54,14.74,244900.0],["2023-06-23",14.32,14.59,12.45,12.76,1610100.0],["2023-06-26",12.7,13.31,11.81,12.58,315100.0],["2023-06-27",12.64,14.68,12.39,14.6,195300.0],["2023-06-28",14.7,15.41,14.31,14.91,304800.0],["2023-06-29",14.98,15.57,14.37,14.53,265900.0],["2023-06-30",14.69,15.49,14.18,14.26,476900.0],["2023-07-03",14.1,14.92,13.97,14.9,146700.0],["2023-07-05",15.0,15.0,13.91,13.93,163000.0],["2023-07-06",13.75,14.16,13.5,14.01,302600.0],["2023-07-07",14.07,14.55,14.07,14.15,227200.0],["2023-07-10",14.09,14.5,14.05,14.16,118100.0],["2023-07-11",14.4,14.52,13.85,14.21,130400.0],["2023-07-12",14.6,14.88,14.5,14.6,111800.0],["2023-07-13",14.73,14.73,14.24,14.34,99800.0],["2023-07-14",14.26,14.26,13.67,13.95,118100.0],["2023-07-17",13.9,15.13,13.86,14.91,164400.0],["2023-07-18",14.95,17.39,14.95,16.19,315000.0],["2023-07-19",16.43,16.95,16.13,16.44,222600.0],["2023-07-20",16.17,16.56,15.61,16.32,169100.0],["2023-07-21",16.76,17.17,16.11,16.21,337400.0],["2023-07-24",16.19,16.93,15.79,16.9,144900.0],["2023-07-25",16.6,17.45,16.55,17.06,187700.0],["2023-07-26",16.95,17.7,16.95,17.67,322400.0],["2023-07-27",18.21,18.26,17.16,17.17,356900.0],["2023-07-28",17.54,18.0,17.09,17.75,148800.0],["2023-07-31",17.86,18.5,17.76,18.42,205300.0],["2023-08-01",18.22,19.13,18.09,19.04,170400.0],["2023-08-02",18.73,19.02,18.23,18.97,217500.0],["2023-08-03",18.67,18.81,17.88,18.51,188400.0],["2023-08-04",20.85,21.74,18.51,21.7,462600.0],["2023-08-07",21.77,22.74,21.22,22.29,703900.0],["2023-08-08",21.45,21.54,19.14,19.62,352000.0],["2023-08-09",19.8,19.83,18.0,18.66,229900.0],["2023-08-10",18.67,19.34,18.32,18.44,112800.0],["2023-08-11",18.18,18.49,17.91,18.37,110700.0],["2023-08-14",18.21,18.88,17.68,18.49,143500.0],["2023-08-15",18.18,18.27,17.08,17.14,123400.0],["2023-08-16",17.06,17.46,16.1,16.12,178200.0],["2023-08-17",16.18,16.88,15.95,16.18,146500.0],["2023-08-18",15.93,16.53,15.92,16.28,118000.0],["2023-08-21",16.26,16.51,15.6,15.78,114200.0],["2023-08-22",15.87,16.15,15.43,15.82,113900.0],["2023-08-23",15.78,16.26,15.78,15.86,110300.0],["2023-08-24",15.96,15.96,15.26,15.35,140900.0],["2023-08-25",15.53,15.68,14.82,14.88,154100.0],["2023-08-28",14.87,15.17,14.34,14.37,115300.0],["2023-08-29",14.5,15.5,14.21,15.14,151200.0],["2023-08-30",15.05,15.48,15.01,15.27,84100.0],["2023-08-31",15.32,15.61,14.85,14.94,86600.0],["2023-09-01",15.1,15.68,14.95,15.42,129200.0],["2023-09-05",15.12,15.24,14.72,15.13,106200.0],["2023-09-06",15.11,15.41,14.71,14.98,76200.0],["2023-09-07",15.0,15.0,14.37,14.39,132500.0],["2023-09-08",14.36,14.43,13.99,14.17,126700.0],["2023-09-11",14.39,14.48,13.8,14.25,186000.0],["2023-09-12",14.16,14.41,13.93,13.98,477800.0],["2023-09-13",13.93,14.2,13.68,13.98,284200.0],["2023-09-14",14.04,14.78,13.97,14.74,224300.0],["2023-09-15",14.6,15.4,14.34,15.28,572600.0],["2023-09-18",15.16,16.03,14.67,15.65,183200.0],["2023-09-19",15.68,17.29,15.67,15.73,225600.0],["2023-09-20",15.81,16.24,15.14,15.18,128400.0],["2023-09-21",14.92,15.01,14.38,14.46,114200.0],["2023-09-22",14.53,14.99,14.5,14.53,79400.0],["2023-09-25",14.33,14.64,14.13,14.34,122300.0],["2023-09-26",14.18,14.39,13.89,13.92,118500.0],["2023-09-27",14.11,14.26,12.7,12.95,266900.0],["2023-09-28",13.09,13.16,11.92,12.03,540400.0],["2023-09-29",12.22,13.95,12.17,13.42,881200.0],["2023-10-02",13.53,13.66,12.61,13.14,218400.0],["2023-10-03",12.88,13.0,12.51,12.89,151000.0],["2023-10-04",12.92,13.13,12.57,12.6,175300.0],["2023-10-05",12.5,12.87,12.34,12.39,180700.0],["2023-10-06",12.12,13.03,12.12,12.98,234600.0],["2023-10-09",12.78,12.99,12.33,12.59,115100.0],["2023-10-10",12.66,14.16,12.66,13.62,183600.0],["2023-10-11",13.63,14.01,13.39,14.0,179200.0],["2023-10-12",14.0,14.0,13.28,13.68,112900.0],["2023-10-13",13.7,13.7,12.85,12.96,116900.0],["2023-10-16",13.06,13.45,12.66,12.7,151400.0],["2023-10-17",12.57,13.04,12.5,12.62,136800.0],["2023-10-18",12.42,12.49,11.8,11.96,240100.0],["2023-10-19",11.96,11.99,11.29,11.4,166200.0],["2023-10-20",11.4,11.91,11.36,11.75,168900.0],["2023-10-23",11.65,12.08,11.24,11.28,146600.0],["2023-10-24",11.46,11.9,11.42,11.63,176000.0],["2023-10-25",11.5,11.52,11.26,11.32,107300.0],["2023-10-26",11.5,13.2,11.49,12.41,203600.0],["2023-10-27",12.34,12.52,12.05,12.2,117100.0],["2023-10-30",12.5,12.92,12.37,12.67,136500.0],["2023-10-31",12.65,12.65,12.03,12.42,156200.0],["2023-11-01",12.35,12.55,11.81,12.24,154000.0],["2023-11-02",12.43,12.8,12.13,12.73,174700.0],["2023-11-03",15.74,18.58,15.49,18.31,975300.0],["2023-11-06",18.48,18.51,17.61,17.96,439100.0],["2023-11-07",17.85,18.85,17.48,18.79,298600.0],["2023-11-08",18.87,19.34,18.49,19.27,172000.0],["2023-11-09",19.18,19.2,16.65,16.8,220300.0],["2023-11-10",17.06,18.0,16.78,17.46,158900.0],["2023-11-13",17.57,17.57,16.91,16.98,189000.0],["2023-11-14",18.05,18.54,17.68,18.06,309600.0],["2023-11-15",18.3,18.3,17.31,18.07,248500.0],["2023-11-16",18.22,19.04,17.64,18.56,851800.0],["2023-11-17",18.79,18.85,18.02,18.31,167100.0],["2023-11-20",18.42,19.2,18.04,18.93,153500.0],["2023-11-21",18.78,19.07,18.56,18.73,112400.0],["2023-11-22",18.94,19.16,18.68,18.79,91800.0],["2023-11-24",18.79,19.13,18.63,18.64,41400.0],["2023-11-27",18.62,18.76,18.04,18.66,109800.0],["2023-11-28",18.35,18.61,18.04,18.21,92700.0],["2023-11-29",18.66,19.29,18.55,18.7,135400.0],["2023-11-30",18.9,18.9,17.59,17.74,126900.0],["2023-12-01",17.77,18.27,17.34,18.22,166800.0],["2023-12-04",18.23,18.75,17.97,18.28,118800.0],["2023-12-05",18.05,18.05,16.7,16.77,156200.0],["2023-12-06",16.87,17.47,16.67,17.01,139400.0],["2023-12-07",17.0,17.0,16.35,16.6,124700.0],["2023-12-08",16.56,17.05,16.43,16.93,84000.0],["2023-12-11",16.9,16.9,16.16,16.43,103100.0],["2023-12-12",16.65,16.66,16.0,16.28,117300.0],["2023-12-13",16.15,17.48,15.97,17.36,197700.0],["2023-12-14",17.9,18.76,17.9,18.33,152600.0],["2023-12-15",18.44,18.44,16.05,17.1,1340100.0],["2023-12-18",17.04,17.94,16.8,17.44,162200.0],["2023-12-19",17.67,18.15,17.44,17.89,110400.0],["2023-12-20",17.89,17.96,16.79,16.83,108500.0],["2023-12-21",17.33,17.56,16.97,17.53,68700.0],["2023-12-22",17.91,18.93,17.54,18.7,201500.0],["2023-12-26",19.0,20.82,19.0,20.06,221500.0],["2023-12-27",20.0,20.66,19.86,20.38,140300.0],["2023-12-28",20.31,20.5,19.8,20.17,135600.0],["2023-12-29",20.38,20.75,19.45,19.54,153600.0],["2024-01-02",19.28,19.28,18.5,18.74,140800.0],["2024-01-03",18.29,18.38,17.42,17.49,124000.0],["2024-01-04",17.3,17.49,16.87,17.01,139600.0],["2024-01-05",17.31,18.04,17.01,17.64,218500.0],["2024-01-08",17.55,18.39,17.17,18.16,92200.0],["2024-01-09",17.76,17.95,17.45,17.52,137800.0],["2024-01-10",17.24,17.58,16.96,17.19,127100.0],["2024-01-11",17.13,17.24,16.78,16.92,101200.0],["2024-01-12",17.03,17.24,16.44,16.65,127100.0],["2024-01-16",16.41,16.61,16.11,16.4,119900.0],["2024-01-17",16.01,16.62,15.8,16.59,141300.0],["2024-01-18",16.83,16.86,16.02,16.57,115400.0],["2024-01-19",16.63,17.07,16.36,16.72,138000.0],["2024-01-22",16.97,17.74,16.85,17.42,119700.0],["2024-01-23",17.9,17.96,17.54,17.75,108600.0],["2024-01-24",18.01,18.01,16.65,16.74,108800.0],["2024-01-25",17.17,17.29,16.53,17.26,167500.0],["2024-01-26",17.4,17.68,16.61,16.79,74600.0],["2024-01-29",16.69,17.19,16.26,17.13,140100.0],["2024-01-30",17.9,19.0,17.4,18.02,241200.0],["2024-01-31",17.87,18.42,17.54,17.59,145400.0],["2024-02-01",17.8,18.12,17.2,17.68,80800.0],["2024-02-02",17.32,17.69,16.85,17.45,187100.0],["2024-02-05",17.11,17.11,16.36,16.98,207800.0],["2024-02-06",16.74,17.27,16.74,17.16,94800.0],["2024-02-07",17.29,17.29,16.64,16.96,136100.0],["2024-02-08",16.95,17.42,16.92,17.21,155100.0],["2024-02-09",17.44,18.0,17.23,17.9,151200.0],["2024-02-12",18.11,18.96,18.11,18.89,235100.0],["2024-02-13",17.79,18.08,17.21,17.26,230000.0],["2024-02-14",17.63,18.65,17.5,18.61,131200.0],["2024-02-15",18.89,19.52,18.77,19.2,252400.0],["2024-02-16",16.79,16.9,13.79,14.16,1207300.0],["2024-02-20",13.96,14.85,13.5,14.54,413500.0],["2024-02-21",14.4,14.74,14.12,14.3,223100.0],["2024-02-22",14.38,14.4,13.51,13.53,494200.0],["2024-02-23",13.53,13.83,13.18,13.44,325800.0],["2024-02-26",13.5,14.32,13.36,14.29,246500.0],["2024-02-27",14.51,14.67,13.83,14.01,171000.0],["2024-02-28",13.76,14.13,13.76,13.9,142400.0],["2024-02-29",14.2,14.46,13.93,14.06,133100.0],["2024-03-01",14.11,14.35,13.76,14.07,172200.0],["2024-03-04",14.25,14.5,13.8,14.1,149700.0],["2024-03-05",13.87,14.43,13.8,14.23,124500.0],["2024-03-06",14.43,14.66,14.0,14.18,150100.0],["2024-03-07",14.37,14.54,14.03,14.19,112500.0],["2024-03-08",14.39,14.68,14.04,14.23,139700.0],["2024-03-11",14.11,14.26,13.99,14.26,93200.0],["2024-03-12",14.24,14.66,13.9,14.57,122100.0],["2024-03-13",14.43,14.9,14.43,14.6,112200.0],["2024-03-14",14.43,14.7,14.09,14.19,126000.0],["2024-03-15",14.13,14.57,14.08,14.18,330900.0],["2024-03-18",14.25,14.25,13.95,13.95,90300.0],["2024-03-19",13.89,14.49,13.84,14.49,99700.0],["2024-03-20",14.35,15.33,14.35,15.18,125300.0],["2024-03-21",15.34,15.86,15.16,15.73,95700.0],["2024-03-22",15.64,15.85,15.26,15.26,81100.0],["2024-03-25",15.37,15.57,15.08,15.33,60000.0],["2024-03-26",15.61,15.97,15.45,15.51,95000.0],["2024-03-27",15.67,16.5,15.58,16.49,82400.0],["2024-03-28",16.6,17.0,16.45,16.56,120200.0],["2024-04-01",16.66,16.68,15.67,15.83,103500.0],["2024-04-02",15.18,15.9,15.07,15.68,134900.0],["2024-04-03",15.53,16.04,15.53,15.98,78500.0],["2024-04-04",16.27,16.68,15.73,15.85,94000.0],["2024-04-05",15.78,16.18,15.69,16.15,71600.0],["2024-04-08",16.45,18.31,16.45,18.04,151700.0],["2024-04-09",18.04,19.21,18.04,18.99,147200.0],["2024-04-10",18.23,18.53,17.44,17.67,125800.0],["2024-04-11",17.75,18.73,17.36,18.29,149500.0],["2024-04-12",18.11,18.13,16.79,17.27,136600.0],["2024-04-15",17.29,17.29,15.97,16.1,120000.0],["2024-04-16",15.83,15.87,15.33,15.46,107800.0],["2024-04-17",15.6,15.88,15.03,15.14,89300.0],["2024-04-18",15.15,15.67,15.03,15.31,117000.0],["2024-04-19",15.22,15.84,15.22,15.75,92600.0],["2024-04-22",15.85,15.85,15.41,15.51,58300.0],["2024-04-23",15.62,16.04,15.38,15.55,88900.0],["2024-04-24",15.52,15.76,15.21,15.45,80200.0],["2024-04-25",15.07,15.43,14.79,15.37,63800.0],["2024-04-26",15.5,16.0,15.5,16.0,47000.0],["2024-04-29",16.24,16.55,15.59,15.79,72000.0],["2024-04-30",15.47,15.56,15.11,15.43,90800.0],["2024-05-01",15.51,15.94,15.27,15.39,61300.0],["2024-05-02",15.82,16.04,15.36,16.02,69500.0],["2024-05-03",16.57,16.85,15.99,16.15,113500.0],["2024-05-06",16.45,16.9,16.3,16.57,77500.0],["2024-05-07",16.97,17.63,14.91,14.94,295000.0],["2024-05-08",14.66,14.96,14.2,14.31,172500.0],["2024-05-09",14.34,14.65,14.19,14.45,169100.0],["2024-05-10",14.61,15.03,14.43,14.55,208800.0],["2024-05-13",14.8,15.08,14.62,14.71,84600.0],["2024-05-14",15.12,15.28,14.63,14.72,101100.0],["2024-05-15",15.14,15.14,14.27,14.65,163900.0],["2024-05-16",14.63,14.75,14.44,14.55,83000.0],["2024-05-17",14.59,14.79,14.26,14.28,88300.0],["2024-05-20",14.4,14.44,13.68,13.72,143700.0],["2024-05-21",13.64,13.83,13.1,13.35,163500.0],["2024-05-22",13.25,13.66,13.15,13.43,151800.0],["2024-05-23",13.6,13.6,12.88,13.0,177300.0],["2024-05-24",13.15,13.58,12.67,13.5,219900.0],["2024-05-28",13.68,13.7,13.04,13.05,66800.0],["2024-05-29",12.74,13.03,12.56,12.64,78400.0],["2024-05-30",12.76,13.01,12.63,12.76,100200.0],["2024-05-31",12.87,13.33,12.86,13.2,116500.0],["2024-06-03",13.53,13.53,12.96,13.2,79200.0],["2024-06-04",13.07,13.12,12.72,12.83,88500.0],["2024-06-05",13.01,13.21,12.77,13.13,92300.0],["2024-06-06",13.09,13.32,12.89,13.19,59000.0],["2024-06-07",12.94,13.14,12.52,12.58,149000.0],["2024-06-10",12.4,12.53,12.14,12.41,106800.0],["2024-06-11",12.23,12.33,11.89,12.1,115200.0],["2024-06-12",12.81,13.24,12.43,12.69,158200.0],["2024-06-13",12.67,12.74,11.99,12.09,82700.0],["2024-06-14",11.78,11.99,11.51,11.77,129200.0],["2024-06-17",11.79,12.46,11.6,12.34,128000.0],["2024-06-18",12.35,12.36,11.92,11.94,140000.0],["2024-06-20",11.88,12.04,11.64,11.7,83800.0],["2024-06-21",11.69,11.73,11.4,11.48,376900.0],["2024-06-24",11.66,12.03,11.6,11.74,70400.0],["2024-06-25",11.63,11.74,11.43,11.54,67500.0],["2024-06-26",11.4,11.92,11.24,11.83,76400.0],["2024-06-27",11.81,12.09,11.64,11.92,60700.0],["2024-06-28",12.14,12.47,12.07,12.44,468300.0],["2024-07-01",12.58,12.68,11.73,11.84,94300.0],["2024-07-02",11.91,12.06,11.82,11.95,54300.0],["2024-07-03",11.97,12.33,11.82,12.16,49600.0],["2024-07-05",12.0,12.05,11.67,11.74,131900.0],["2024-07-08",12.01,12.57,11.99,12.21,79300.0],["2024-07-09",12.01,12.21,11.94,12.11,93900.0],["2024-07-10",12.23,12.42,12.1,12.34,36700.0],["2024-07-11",12.72,13.75,12.65,13.68,155700.0],["2024-07-12",14.0,14.33,13.78,14.15,107200.0],["2024-07-15",14.37,14.73,14.09,14.49,98100.0],["2024-07-16",14.7,15.61,14.58,15.34,139200.0],["2024-07-17",15.07,15.52,14.93,15.07,150800.0],["2024-07-18",15.01,15.62,14.33,14.42,92100.0],["2024-07-19",14.33,14.59,14.2,14.57,79500.0],["2024-07-22",14.72,14.97,14.36,14.85,106200.0],["2024-07-23",14.59,14.59,13.68,14.0,199400.0],["2024-07-24",13.7,13.92,13.4,13.59,104400.0],["2024-07-25",13.57,14.21,13.45,13.74,93500.0],["2024-07-26",14.15,14.25,13.54,13.92,54700.0],["2024-07-29",14.03,14.56,13.85,14.07,63900.0],["2024-07-30",14.15,14.49,14.1,14.36,67200.0],["2024-07-31",14.42,15.5,14.2,14.78,132900.0],["2024-08-01",14.76,15.0,13.55,13.73,217400.0],["2024-08-02",13.26,14.43,12.13,14.2,319300.0],["2024-08-05",12.78,13.83,12.5,13.81,170400.0],["2024-08-06",13.69,13.98,13.0,13.43,159200.0],["2024-08-07",13.7,13.8,12.57,12.75,159200.0],["2024-08-08",12.95,13.25,12.78,12.85,110300.0],["2024-08-09",12.81,12.94,12.31,12.31,110600.0],["2024-08-12",12.32,12.64,12.1,12.43,95500.0],["2024-08-13",12.64,13.08,12.49,12.99,66500.0],["2024-08-14",13.15,13.16,12.48,12.74,55900.0],["2024-08-15",13.3,13.86,13.0,13.54,110500.0],["2024-08-16",13.55,14.47,13.41,14.47,170700.0],["2024-08-19",14.53,15.48,14.5,15.16,178100.0],["2024-08-20",15.1,15.34,14.55,14.81,73300.0],["2024-08-21",14.89,15.72,14.77,15.44,89100.0],["2024-08-22",15.42,15.6,15.17,15.32,63500.0],["2024-08-23",15.51,16.57,15.51,16.42,174200.0],["2024-08-26",16.65,16.65,16.0,16.34,106500.0],["2024-08-27",16.33,16.33,15.75,15.86,69300.0],["2024-08-28",15.82,16.03,14.93,15.42,110900.0],["2024-08-29",15.57,15.66,15.14,15.32,93800.0],["2024-08-30",15.43,15.6,15.13,15.45,61200.0],["2024-09-03",15.22,15.35,14.59,14.62,76600.0],["2024-09-04",14.57,15.1,14.5,14.65,83700.0],["2024-09-05",14.88,14.93,14.38,14.38,55500.0],["2024-09-06",14.28,15.02,13.67,13.67,68100.0],["2024-09-09",13.71,13.87,13.12,13.19,64200.0],["2024-09-10",13.01,13.52,12.8,13.32,99000.0],["2024-09-11",13.11,13.23,12.59,13.18,73900.0],["2024-09-12",13.32,13.69,13.12,13.17,55900.0],["2024-09-13",13.51,14.28,13.3,13.9,125200.0],["2024-09-16",14.0,14.0,13.67,13.83,61400.0],["2024-09-17",14.17,14.3,13.62,13.63,104500.0],["2024-09-18",13.51,14.24,13.4,13.49,97400.0],["2024-09-19",14.01,14.18,13.64,14.18,101400.0],["2024-09-20",14.01,14.18,13.46,13.48,350600.0],["2024-09-23",13.56,13.62,13.19,13.22,89100.0],["2024-09-24",13.44,14.04,13.43,13.66,108200.0],["2024-09-25",13.51,13.65,13.25,13.47,85400.0],["2024-09-26",13.86,14.22,13.7,14.01,86200.0],["2024-09-27",14.39,14.89,13.99,14.11,89600.0],["2024-09-30",13.69,14.0,13.28,13.87,113200.0],["2024-10-01",13.84,13.84,13.14,13.4,108500.0],["2024-10-02",13.25,13.42,13.06,13.15,58500.0],["2024-10-03",12.95,13.32,12.9,13.04,92000.0],["2024-10-04",13.5,13.5,13.03,13.38,130200.0],["2024-10-07",13.34,13.71,12.89,13.28,243500.0],["2024-10-08",13.23,14.45,13.12,14.41,140700.0],["2024-10-09",14.5,14.5,13.26,13.26,128300.0],["2024-10-10",12.98,13.48,12.68,13.0,246200.0],["2024-10-11",12.84,13.48,12.84,13.24,123000.0],["2024-10-14",13.1,13.19,12.8,12.98,126900.0],["2024-10-15",12.98,13.38,12.98,13.03,80100.0],["2024-10-16",13.1,13.3,12.94,13.16,92900.0],["2024-10-17",13.33,13.56,13.13,13.55,86200.0],["2024-10-18",13.69,13.86,13.6,13.67,70800.0],["2024-10-21",13.67,13.71,13.35,13.66,88300.0],["2024-10-22",13.59,14.18,13.59,14.09,85600.0],["2024-10-23",14.04,14.1,13.05,13.28,95500.0],["2024-10-24",13.54,13.56,13.01,13.12,84500.0],["2024-10-25",13.27,13.77,13.27,13.44,84600.0],["2024-10-28",13.59,13.76,13.45,13.69,45800.0],["2024-10-29",13.47,13.64,13.27,13.64,61500.0],["2024-10-30",13.4,13.66,13.4,13.61,72100.0],["2024-10-31",13.68,13.72,12.55,12.55,297100.0],["2024-11-01",13.71,16.97,13.67,14.75,858100.0],["2024-11-04",14.53,15.44,14.53,14.79,229700.0],["2024-11-05",14.49,15.37,14.46,15.29,204400.0],["2024-11-06",16.0,16.3,15.09,16.03,248500.0],["2024-11-07",16.05,16.42,15.72,15.92,146900.0],["2024-11-08",15.89,16.41,15.7,16.18,159200.0],["2024-11-11",16.43,16.94,16.3,16.73,166900.0],["2024-11-12",16.72,17.2,16.33,16.77,179800.0],["2024-11-13",17.23,17.37,16.73,16.81,180600.0],["2024-11-14",16.92,17.04,15.61,15.67,109000.0],["2024-11-15",15.74,15.74,14.61,14.63,177500.0],["2024-11-18",14.63,14.84,14.08,14.09,125600.0],["2024-11-19",13.82,14.15,13.69,14.11,99500.0],["2024-11-20",14.0,14.24,13.72,14.04,99400.0],["2024-11-21",14.12,14.43,13.54,14.08,121200.0],["2024-11-22",14.31,14.57,14.19,14.42,96700.0],["2024-11-25",14.81,15.64,14.5,14.68,138000.0],["2024-11-26",14.53,14.81,14.3,14.34,111000.0],["2024-11-27",14.44,15.04,14.23,14.56,86700.0],["2024-11-29",14.71,15.51,14.61,15.44,128700.0],["2024-12-02",15.44,15.44,14.88,15.05,117300.0],["2024-12-03",14.86,14.98,14.3,14.41,119600.0],["2024-12-04",14.29,14.72,14.29,14.61,99000.0],["2024-12-05",14.6,14.96,14.28,14.5,175000.0],["2024-12-06",14.79,14.99,14.5,14.84,138300.0],["2024-12-09",15.18,16.32,14.84,15.79,321900.0],["2024-12-10",15.83,16.22,14.99,15.49,203100.0],["2024-12-11",15.67,16.01,15.06,15.62,158400.0],["2024-12-12",15.81,15.92,15.0,15.07,107900.0],["2024-12-13",14.9,15.43,14.59,15.2,155300.0],["2024-12-16",14.94,15.47,14.85,15.18,118100.0],["2024-12-17",15.34,15.5,14.67,14.78,134200.0],["2024-12-18",14.94,15.16,13.42,13.74,189700.0],["2024-12-19",14.14,14.17,13.35,13.47,169600.0],["2024-12-20",13.27,13.96,13.22,13.32,429200.0],["2024-12-23",13.35,13.95,13.35,13.76,143000.0],["2024-12-24",13.84,14.03,13.63,13.96,110700.0],["2024-12-26",13.89,14.77,13.79,14.37,172800.0],["2024-12-27",14.18,14.3,13.56,13.86,124000.0],["2024-12-30",13.7,13.87,13.04,13.69,126700.0],["2024-12-31",13.88,14.08,13.54,13.56,141500.0],["2025-01-02",13.67,13.88,13.28,13.43,133400.0],["2025-01-03",13.48,13.81,13.36,13.63,143800.0],["2025-01-06",13.87,14.14,13.59,13.61,131700.0],["2025-01-07",13.82,14.29,13.46,13.7,200900.0],["2025-01-08",13.51,13.75,13.09,13.52,193600.0],["2025-01-10",13.21,13.55,13.0,13.22,215700.0],["2025-01-13",13.1,13.77,13.01,13.68,163100.0],["2025-01-14",13.98,14.68,13.98,14.31,159400.0],["2025-01-15",14.9,15.39,14.71,14.97,129500.0],["2025-01-16",15.0,15.27,14.73,15.23,150000.0],["2025-01-17",15.46,15.86,14.95,15.66,175800.0],["2025-01-21",15.87,16.75,15.73,16.26,194000.0],["2025-01-22",16.26,16.38,15.69,15.98,190800.0],["2025-01-23",15.9,16.48,15.89,16.01,113000.0],["2025-01-24",16.05,16.88,15.97,16.76,191100.0],["2025-01-27",16.72,17.14,16.56,16.93,177700.0],["2025-01-28",16.7,16.7,15.53,15.66,209500.0],["2025-01-29",15.65,16.2,15.56,15.92,136800.0],["2025-01-30",16.14,16.33,15.71,15.78,106500.0],["2025-01-31",15.76,16.1,15.21,15.42,182400.0],["2025-02-03",14.65,15.15,14.22,14.85,169200.0],["2025-02-04",15.0,15.17,14.57,14.99,157300.0],["2025-02-05",15.01,15.02,14.73,14.78,114000.0],["2025-02-06",14.92,15.14,14.48,14.51,132900.0],["2025-02-07",14.51,14.53,14.12,14.47,105000.0],["2025-02-10",14.55,14.87,14.43,14.46,115900.0],["2025-02-11",14.13,14.48,14.09,14.43,142800.0],["2025-02-12",14.25,14.73,14.17,14.41,150300.0],["2025-02-13",14.67,14.96,14.43,14.89,173700.0],["2025-02-14",14.03,14.09,12.77,13.51,989100.0],["2025-02-18",13.6,16.21,13.6,16.04,591900.0],["2025-02-19",15.71,16.09,15.15,15.18,279300.0],["2025-02-20",15.04,15.51,13.85,14.9,392700.0],["2025-02-21",15.08,15.34,14.32,14.71,428000.0],["2025-02-24",15.0,15.63,14.7,14.74,270400.0],["2025-02-25",14.77,15.63,14.77,15.49,318100.0],["2025-02-26",15.63,16.07,15.46,15.76,211900.0],["2025-02-27",15.64,15.64,14.8,14.92,232700.0],["2025-02-28",14.81,15.47,14.78,15.14,260900.0],["2025-03-03",15.35,15.4,14.21,14.4,304500.0],["2025-03-04",14.0,14.39,13.48,13.99,296500.0],["2025-03-05",14.1,14.36,14.02,14.26,206500.0],["2025-03-06",14.0,14.36,13.88,13.95,148400.0],["2025-03-07",13.85,14.24,13.69,14.0,217300.0],["2025-03-10",13.77,14.36,13.36,13.64,207200.0],["2025-03-11",13.6,13.72,13.12,13.45,237100.0],["2025-03-12",13.71,13.71,13.19,13.43,169700.0],["2025-03-13",13.37,13.53,13.0,13.04,208700.0],["2025-03-14",13.28,14.24,13.28,13.94,346800.0],["2025-03-17",13.97,14.46,13.97,14.17,230600.0],["2025-03-18",14.04,14.33,14.0,14.28,125200.0],["2025-03-19",14.35,14.82,14.14,14.66,214100.0],["2025-03-20",14.58,17.18,14.56,16.93,612600.0],["2025-03-21",16.64,17.28,15.97,16.69,726400.0],["2025-03-24",16.99,17.69,16.89,17.36,308700.0],["2025-03-25",17.4,17.76,17.14,17.63,275200.0],["2025-03-26",17.71,17.71,17.04,17.56,165200.0],["2025-03-27",17.26,17.26,15.86,16.04,324300.0],["2025-03-28",15.92,16.04,15.38,15.57,324700.0],["2025-03-31",15.21,15.99,15.01,15.32,508700.0],["2025-04-01",15.28,15.52,14.83,15.18,233500.0],["2025-04-02",14.87,15.46,14.79,14.95,250500.0],["2025-04-03",14.09,14.79,13.83,13.97,427300.0],["2025-04-04",13.42,14.0,12.72,13.85,614700.0],["2025-04-07",13.15,14.15,12.0,12.36,793800.0],["2025-04-08",12.61,13.04,10.91,11.16,669400.0],["2025-04-09",11.0,13.49,10.38,12.96,823100.0],["2025-04-10",12.27,12.62,11.54,12.15,399000.0],["2025-04-11",12.28,12.38,11.4,12.11,432700.0],["2025-04-14",12.38,12.6,11.72,12.37,265300.0],["2025-04-15",12.32,12.87,12.24,12.73,325800.0],["2025-04-16",12.42,12.61,11.48,11.8,316600.0],["2025-04-17",11.74,12.32,11.71,12.18,201500.0],["2025-04-21",12.0,12.16,11.61,11.86,192800.0],["2025-04-22",12.14,12.4,11.73,12.38,193200.0],["2025-04-23",13.07,13.58,12.68,12.72,285800.0],["2025-04-24",12.82,13.45,12.63,13.4,246100.0],["2025-04-25",13.26,14.2,13.17,14.18,318300.0],["2025-04-28",14.1,14.73,14.03,14.61,298700.0],["2025-04-29",14.61,14.96,14.37,14.95,210700.0],["2025-04-30",14.66,14.8,14.02,14.67,303600.0],["2025-05-01",14.5,15.41,14.5,15.22,256900.0],["2025-05-02",16.94,22.2,16.79,21.88,2351700.0],["2025-05-05",21.66,23.78,21.53,23.23,1583500.0],["2025-05-06",23.08,25.74,23.05,25.44,1281200.0],["2025-05-07",25.67,25.85,24.52,25.09,885900.0],["2025-05-08",25.4,26.31,24.99,25.9,592700.0],["2025-05-09",26.09,26.73,24.53,24.66,501600.0],["2025-05-12",26.28,26.47,23.9,24.33,358600.0],["2025-05-13",24.72,25.18,24.36,24.55,307000.0],["2025-05-14",24.59,25.77,24.29,24.79,516400.0],["2025-05-15",24.84,25.45,24.03,24.3,294500.0],["2025-05-16",24.26,24.55,23.81,23.93,194200.0],["2025-05-19",23.31,23.74,22.91,23.57,261000.0],["2025-05-20",23.52,24.38,23.52,23.63,233500.0],["2025-05-21",23.16,23.42,21.8,22.13,483400.0],["2025-05-22",22.06,22.54,21.79,22.14,184500.0],["2025-05-23",21.6,22.12,21.45,21.97,250300.0],["2025-05-27",22.41,22.6,21.92,22.28,207200.0],["2025-05-28",22.3,24.38,22.06,23.52,616800.0],["2025-05-29",23.83,23.83,22.75,23.26,169900.0],["2025-05-30",23.05,23.57,22.72,23.04,189300.0],["2025-06-02",23.05,23.21,20.36,20.67,527700.0],["2025-06-03",20.82,21.29,20.36,21.01,244100.0],["2025-06-04",20.82,21.14,20.1,21.13,242500.0],["2025-06-05",21.12,21.26,20.58,21.11,164400.0],["2025-06-06",21.64,22.03,21.26,21.94,222400.0],["2025-06-09",22.01,22.57,21.76,22.43,140600.0],["2025-06-10",22.75,23.43,22.57,22.9,154700.0],["2025-06-11",23.1,24.07,22.9,24.05,174300.0],["2025-06-12",23.6,23.99,22.19,22.49,238500.0],["2025-06-13",21.98,22.6,21.75,21.79,187400.0],["2025-06-16",22.1,22.3,21.57,21.94,125500.0],["2025-06-17",21.68,21.83,21.39,21.53,107800.0],["2025-06-18",21.74,21.79,20.95,20.98,238700.0],["2025-06-20",21.23,21.39,20.38,20.42,266200.0],["2025-06-23",20.32,20.5,19.32,19.88,369800.0],["2025-06-24",20.13,20.67,19.77,20.23,204800.0],["2025-06-25",20.26,20.52,19.84,20.06,127100.0],["2025-06-26",20.29,21.12,20.06,21.04,129500.0],["2025-06-27",21.36,21.88,21.0,21.78,268500.0],["2025-06-30",21.77,21.78,21.09,21.5,120900.0],["2025-07-01",21.55,22.86,21.47,22.62,172400.0],["2025-07-02",22.86,24.59,22.79,24.17,265900.0],["2025-07-03",24.25,24.85,23.8,24.06,128000.0],["2025-07-07",23.66,24.05,23.03,23.46,192800.0],["2025-07-08",23.68,24.15,23.31,24.14,217400.0],["2025-07-09",24.16,24.48,23.54,23.69,124600.0],["2025-07-10",23.57,24.54,23.57,24.25,132000.0],["2025-07-11",24.12,24.43,23.8,24.1,153300.0],["2025-07-14",24.12,25.97,23.67,24.32,159000.0],["2025-07-15",24.09,24.49,23.39,23.5,144200.0],["2025-07-16",23.56,23.82,22.76,23.66,204800.0],["2025-07-17",23.69,24.23,23.47,23.7,128100.0],["2025-07-18",23.81,23.94,22.32,22.67,162100.0],["2025-07-21",22.67,23.14,22.48,22.78,102600.0],["2025-07-22",23.01,23.31,22.41,22.96,145800.0],["2025-07-23",23.17,23.66,22.93,23.61,154700.0],["2025-07-24",23.21,23.89,22.97,23.56,193600.0],["2025-07-25",23.78,24.37,23.38,24.26,86900.0],["2025-07-28",24.51,26.06,24.25,25.46,259600.0],["2025-07-29",25.95,25.96,24.58,24.74,196600.0],["2025-07-30",25.03,25.07,23.84,24.36,125100.0],["2025-07-31",24.5,24.85,23.86,24.1,265800.0],["2025-08-01",28.57,30.82,26.15,26.34,947000.0],["2025-08-04",26.63,26.89,23.65,24.2,437400.0],["2025-08-05",24.08,24.59,23.63,24.41,198300.0],["2025-08-06",24.56,25.03,24.23,24.77,161000.0],["2025-08-07",25.29,25.29,24.12,24.73,132600.0],["2025-08-08",24.1,26.03,23.62,25.87,192800.0],["2025-08-11",26.2,26.5,25.61,25.87,116900.0],["2025-08-12",26.28,28.47,26.0,28.13,228600.0],["2025-08-13",28.19,29.36,27.94,28.82,187400.0],["2025-08-14",28.18,29.0,27.88,28.96,117600.0],["2025-08-15",29.06,29.06,28.28,28.47,167000.0],["2025-08-18",28.53,29.24,28.53,28.76,123100.0],["2025-08-19",28.79,29.5,28.44,28.6,86400.0],["2025-08-20",28.43,29.48,28.28,29.48,178100.0],["2025-08-21",30.45,35.11,30.22,34.31,854000.0],["2025-08-22",34.19,35.11,33.47,34.18,334200.0],["2025-08-25",34.14,34.83,33.37,34.1,241300.0],["2025-08-26",34.01,35.25,34.01,35.22,147800.0],["2025-08-27",34.67,36.15,34.55,35.59,201900.0],["2025-08-28",35.79,36.5,35.37,36.13,229300.0],["2025-08-29",36.46,37.02,35.75,36.82,186200.0],["2025-09-02",36.41,38.4,35.54,38.33,276400.0],["2025-09-03",38.22,39.5,37.78,38.07,262900.0],["2025-09-04",37.91,39.36,37.91,39.05,195500.0],["2025-09-05",39.0,39.79,37.83,38.4,182700.0],["2025-09-08",38.8,39.3,38.24,39.02,219300.0],["2025-09-09",38.85,39.1,37.24,38.9,228400.0],["2025-09-10",38.75,38.89,37.65,38.84,217500.0],["2025-09-11",38.7,39.67,38.7,39.07,105400.0],["2025-09-12",38.89,39.22,37.83,37.85,115000.0],["2025-09-15",37.96,39.09,37.26,39.08,148300.0],["2025-09-16",39.09,39.28,38.56,39.16,139600.0],["2025-09-17",39.15,40.67,38.46,38.52,232000.0],["2025-09-18",38.85,39.17,38.1,38.96,175900.0],["2025-09-19",38.88,38.99,37.77,37.97,204300.0],["2025-09-22",37.84,39.22,37.49,38.87,178100.0],["2025-09-23",39.2,40.12,37.89,38.13,184900.0],["2025-09-24",38.34,39.42,37.12,37.38,194100.0],["2025-09-25",37.0,37.16,35.89,36.72,183300.0],["2025-09-26",36.85,37.21,36.33,36.89,113400.0],["2025-09-29",37.11,37.11,35.41,36.54,195600.0],["2025-09-30",36.53,37.39,36.34,36.93,223900.0],["2025-10-01",36.28,37.08,35.97,36.54,110900.0],["2025-10-02",36.61,36.77,35.74,36.56,121700.0],["2025-10-03",36.71,37.36,36.22,36.53,101500.0],["2025-10-06",36.79,37.13,35.8,35.84,128600.0],["2025-10-07",35.85,35.85,33.14,34.06,278600.0],["2025-10-08",34.32,34.32,33.17,33.47,133000.0],["2025-10-09",33.3,33.87,32.13,32.5,156100.0],["2025-10-10",32.5,32.54,31.19,31.25,159800.0],["2025-10-13",31.8,32.01,31.24,31.79,145100.0],["2025-10-14",31.13,33.22,31.0,32.93,153300.0],["2025-10-15",33.21,33.51,32.77,33.07,164800.0],["2025-10-16",33.06,33.17,32.18,32.52,104000.0],["2025-10-17",32.17,32.47,31.47,31.75,165600.0],["2025-10-20",32.77,35.43,32.17,35.38,292000.0],["2025-10-21",35.57,37.86,35.57,37.36,290800.0],["2025-10-22",37.01,38.14,35.86,36.52,223800.0],["2025-10-23",36.78,37.94,36.47,37.6,164100.0],["2025-10-24",37.96,39.0,37.53,38.51,124700.0],["2025-10-27",38.77,38.77,37.21,37.56,143000.0],["2025-10-28",37.25,38.02,37.11,37.84,98800.0],["2025-10-29",37.74,39.75,37.74,38.56,228400.0],["2025-10-30",38.09,38.83,35.77,35.77,557600.0],["2025-10-31",32.44,33.5,30.19,30.22,861400.0],["2025-11-03",30.12,30.61,29.25,29.71,395800.0],["2025-11-04",29.17,29.56,27.93,28.08,374300.0],["2025-11-05",28.1,29.58,27.11,28.97,375300.0],["2025-11-06",28.79,29.82,28.42,28.65,261400.0],["2025-11-07",28.5,29.76,28.5,29.24,215500.0],["2025-11-10",29.88,30.19,28.66,28.86,188300.0],["2025-11-11",28.87,29.39,28.68,29.02,145300.0],["2025-11-12",28.97,31.52,28.97,31.48,275100.0],["2025-11-13",31.4,31.47,29.78,29.87,182700.0],["2025-11-14",29.19,31.93,29.19,31.86,314600.0],["2025-11-17",31.58,31.84,30.24,30.28,213400.0],["2025-11-18",30.21,30.87,30.08,30.37,137900.0],["2025-11-19",30.63,31.02,29.87,29.94,140500.0],["2025-11-20",30.32,31.02,28.64,28.74,167600.0],["2025-11-21",29.0,31.31,28.87,30.87,157900.0],["2025-11-24",30.8,32.08,30.39,30.78,249100.0],["2025-11-25",31.07,31.64,30.41,30.49,164300.0],["2025-11-26",30.36,31.2,30.36,30.92,121000.0],["2025-11-28",30.8,31.51,30.63,31.25,63800.0],["2025-12-01",31.02,31.07,30.54,30.92,182100.0],["2025-12-02",30.9,30.9,29.76,30.0,109100.0],["2025-12-03",30.27,30.82,29.96,30.37,97700.0],["2025-12-04",30.46,30.62,29.73,29.98,113000.0],["2025-12-05",30.24,30.7,29.77,30.07,107700.0],["2025-12-08",30.26,30.26,29.67,29.86,90600.0],["2025-12-09",29.74,30.85,29.69,30.31,88600.0],["2025-12-10",30.45,31.74,30.15,31.2,123700.0],["2025-12-11",31.24,32.14,31.1,31.9,101600.0],["2025-12-12",32.0,33.73,32.0,32.94,201300.0],["2025-12-15",33.39,34.43,32.7,33.21,166000.0],["2025-12-16",33.75,35.35,33.33,34.89,147900.0],["2025-12-17",34.72,34.95,33.87,34.02,111200.0],["2025-12-18",34.69,35.36,34.17,34.76,139700.0],["2025-12-19",34.6,35.62,34.52,34.81,159600.0],["2025-12-22",34.69,35.0,33.13,33.35,98700.0],["2025-12-23",33.0,33.38,32.69,32.95,87700.0],["2025-12-24",32.64,33.04,32.34,32.84,44300.0],["2025-12-26",32.85,33.53,32.3,33.09,102900.0],["2025-12-29",32.86,33.0,32.47,32.86,77900.0],["2025-12-30",32.81,33.6,32.81,33.22,84900.0],["2025-12-31",33.43,33.53,32.3,32.83,231700.0],["2026-01-02",33.03,33.41,31.32,32.59,182100.0],["2026-01-05",32.62,33.43,32.48,33.34,122500.0],["2026-01-06",32.9,35.47,32.6,35.28,173100.0],["2026-01-07",35.16,35.16,33.9,34.27,96400.0],["2026-01-08",34.06,35.18,34.06,34.46,220200.0],["2026-01-09",34.46,34.75,32.58,33.34,361700.0],["2026-01-12",33.24,34.03,32.91,33.01,389100.0],["2026-01-13",33.15,33.66,32.67,33.43,469000.0],["2026-01-14",33.58,33.58,32.36,32.86,246700.0],["2026-01-15",32.88,33.14,32.51,32.95,239300.0],["2026-01-16",32.89,33.0,31.25,31.38,182600.0],["2026-01-20",31.1,31.37,30.71,31.04,148800.0],["2026-01-21",31.64,32.02,30.81,31.71,311100.0],["2026-01-22",31.95,34.29,31.61,31.73,197200.0],["2026-01-23",31.89,31.99,30.71,31.18,155400.0],["2026-01-26",31.14,31.38,30.59,31.37,142100.0],["2026-01-27",31.39,31.6,31.09,31.38,88500.0],["2026-01-28",31.44,31.72,30.85,31.37,116400.0],["2026-01-29",31.58,33.26,31.35,32.5,143600.0],["2026-01-30",32.01,32.29,31.14,31.37,119000.0],["2026-02-02",31.1,32.39,31.05,31.71,145800.0],["2026-02-03",31.98,33.36,31.58,32.89,136700.0],["2026-02-04",33.24,34.88,32.75,34.64,289700.0],["2026-02-05",34.06,35.2,33.7,34.32,198100.0],["2026-02-06",34.38,35.2,34.29,34.62,150500.0],["2026-02-09",34.62,35.51,33.66,34.58,139700.0],["2026-02-10",34.56,35.96,34.31,35.6,155100.0],["2026-02-11",36.24,36.6,35.23,35.79,163300.0],["2026-02-12",36.16,36.43,33.92,34.15,177300.0],["2026-02-13",36.8,47.77,36.78,45.2,1147500.0],["2026-02-17",45.3,47.98,43.32,43.63,584600.0],["2026-02-18",43.04,43.91,38.43,38.96,517400.0],["2026-02-19",38.32,39.58,37.77,39.32,369700.0],["2026-02-20",39.45,40.42,38.79,39.54,303200.0],["2026-02-23",39.49,39.97,38.5,39.48,311000.0],["2026-02-24",39.63,40.05,38.86,39.1,194600.0],["2026-02-25",39.18,39.21,37.52,38.79,189700.0],["2026-02-26",38.89,39.8,38.51,39.7,161600.0],["2026-02-27",39.1,39.79,38.04,38.44,195000.0],["2026-03-02",37.49,38.03,37.06,37.5,128400.0],["2026-03-03",36.58,36.58,35.11,35.7,163500.0],["2026-03-04",36.25,36.56,35.45,35.61,130400.0],["2026-03-05",35.0,35.48,33.38,33.51,245000.0],["2026-03-06",32.68,32.97,31.75,32.0,219700.0],["2026-03-09",31.0,31.89,29.83,31.88,328700.0],["2026-03-10",31.86,33.22,31.74,32.14,218600.0],["2026-03-11",32.06,32.37,30.97,31.22,167300.0],["2026-03-12",30.39,31.24,30.25,30.29,227900.0],["2026-03-13",30.44,30.7,28.51,29.26,220600.0],["2026-03-16",31.4,32.19,30.31,30.69,242400.0],["2026-03-17",31.16,31.27,30.21,30.34,151700.0],["2026-03-18",30.0,30.3,28.9,29.03,155800.0],["2026-03-19",28.6,29.21,28.2,28.77,124200.0],["2026-03-20",28.87,28.87,27.83,28.24,253600.0],["2026-03-23",29.47,30.9,29.0,29.61,262600.0],["2026-03-24",29.2,30.7,29.18,30.61,165000.0],["2026-03-25",31.0,31.21,29.99,30.0,141100.0],["2026-03-26",29.59,30.64,29.15,29.75,164000.0],["2026-03-27",29.5,29.5,28.5,28.99,156100.0],["2026-03-30",29.2,29.2,25.5,26.47,705800.0],["2026-03-31",27.19,28.15,25.68,27.87,357600.0],["2026-04-01",28.55,29.66,28.14,29.0,236400.0],["2026-04-02",28.1,29.17,27.59,28.66,142600.0],["2026-04-06",28.51,28.78,28.0,28.11,124700.0],["2026-04-07",27.78,28.08,27.27,27.57,162500.0],["2026-04-08",29.52,31.01,29.52,30.82,196800.0],["2026-04-09",30.3,31.07,28.8,30.73,337600.0],["2026-04-10",31.07,31.47,29.95,30.04,105900.0],["2026-04-13",29.59,30.42,29.53,30.34,123800.0],["2026-04-14",30.15,30.7,29.77,30.04,163700.0],["2026-04-15",29.71,30.7,29.03,30.51,157000.0],["2026-04-16",30.54,31.41,29.55,29.55,185100.0],["2026-04-17",30.72,32.98,30.72,31.55,199700.0],["2026-04-20",31.24,32.22,31.06,31.67,126600.0],["2026-04-21",31.72,32.5,30.95,31.38,141400.0],["2026-04-22",31.64,32.0,31.0,31.33,79000.0],["2026-04-23",31.19,31.56,30.24,30.75,152600.0],["2026-04-24",30.62,32.2,30.55,32.19,93800.0],["2026-04-27",31.74,32.55,30.68,30.68,160100.0],["2026-04-28",30.47,30.76,28.28,29.35,551200.0],["2026-04-29",29.2,29.49,28.3,29.0,234900.0],["2026-04-30",29.16,30.37,28.71,30.07,138800.0],["2026-05-01",30.1,30.71,29.43,30.62,134900.0],["2026-05-04",30.52,30.52,28.93,28.97,128300.0],["2026-05-05",29.16,31.0,28.86,30.31,156000.0],["2026-05-06",31.15,32.27,30.62,30.69,288100.0],["2026-05-07",34.0,35.92,30.18,30.49,431500.0],["2026-05-08",31.19,33.19,30.71,30.8,322600.0],["2026-05-11",30.94,30.96,29.97,30.16,196900.0],["2026-05-12",30.14,30.25,28.58,28.77,196300.0],["2026-05-13",28.68,29.42,28.5,29.08,135900.0],["2026-05-14",29.29,29.73,28.76,28.78,129900.0],["2026-05-15",28.35,28.75,26.81,26.86,159700.0],["2026-05-18",26.79,27.65,26.42,26.62,151500.0],["2026-05-19",26.35,26.57,25.27,26.01,137900.0],["2026-05-20",25.99,27.13,25.66,26.98,120900.0],["2026-05-21",26.51,28.3,25.61,28.01,122400.0],["2026-05-22",28.2,28.62,27.79,28.45,93300.0],["2026-05-26",28.97,30.47,28.97,30.06,134400.0],["2026-05-27",30.5,31.56,29.61,30.3,122800.0],["2026-05-28",29.85,30.94,29.0,30.64,119200.0],["2026-05-29",30.42,30.7,30.05,30.33,116300.0],["2026-06-01",30.19,30.78,29.73,30.25,142200.0],["2026-06-02",30.48,31.32,30.31,31.02,140400.0],["2026-06-03",30.48,30.85,29.83,30.08,173000.0],["2026-06-04",30.55,31.37,30.34,30.89,142600.0],["2026-06-05",30.47,30.59,29.24,29.32,173700.0],["2026-06-08",29.78,30.03,29.19,29.26,108500.0],["2026-06-09",29.8,30.63,28.16,29.43,145100.0],["2026-06-10",29.16,29.78,28.41,28.53,97500.0],["2026-06-11",28.57,29.35,28.26,28.37,166400.0],["2026-06-12",28.81,29.93,28.42,29.46,142700.0],["2026-06-15",30.28,31.58,29.33,29.37,156200.0],["2026-06-16",29.76,30.06,29.48,29.79,107600.0],["2026-06-17",29.56,30.54,28.55,28.68,128400.0],["2026-06-18",28.96,30.07,28.96,29.82,156300.0],["2026-06-22",29.88,30.16,29.31,29.63,147400.0],["2026-06-23",29.34,29.37,28.47,28.82,239000.0],["2026-06-24",28.91,29.52,28.01,28.06,122200.0],["2026-06-25",28.39,28.57,27.12,27.54,127000.0],["2026-06-26",27.13,28.7,27.02,28.58,446600.0],["2026-06-29",28.17,28.2,25.93,25.95,267100.0],["2026-06-30",25.75,27.27,25.75,27.05,163400.0],["2026-07-01",27.34,27.63,26.38,26.41,138800.0],["2026-07-02",26.68,27.26,26.05,26.39,122500.0],["2026-07-06",26.58,28.13,26.58,27.99,231200.0],["2026-07-07",27.72,28.3599,27.16,27.41,63084.0],["2026-07-09",27,27.535,26.6701,27.33,103413.174224],["2026-07-10",27.53,28.51,27.53,27.75,104208.821571],["2026-07-13",27.34,27.8503,26.92,27.02,103356.537394],["2026-07-14",26.73,27.83,26.54,27.55,179648.546174],["2026-07-15",27.26,30.35,27.26,28.68,279037.764544],["2026-07-16",28.65,30.5,28.65,29.07,119641.57145],["2026-07-17",28.14,29.34,27.4901,27.62,109427.52192],["2026-07-20",27.27,28.17,27.03,27.85,151032.989295],["2026-07-21",28.13,29.15,27.5501,28.9,131339.61504],["2026-07-22",29.09,29.5,28.19,29,214317.755711],["2026-07-23",28.34,29.59,28.0601,29.24,173966.56467],["2026-07-24",29.68,29.695,28.21,28.41,135474.947682],["2026-07-27",29.16,29.32,28.11,28.63,112723.885916],["2026-07-28",28.96,29.81,28.1477,29.61,114301.952281],["2026-07-29",29.54,31.74,28.885,29.14,251917.996123],["2026-07-30",29.15,29.71,28.5,28.97,127919.706661],["2026-07-31",29.04,29.47,27.885,29.47,166999.974122],["2026-08-03",29.83,30.49,29.4801,30.32,182821.504252],["2026-08-04",30.42,30.98,29.87,30.76,185530.713139],["2026-08-05",30.91,31.8234,30.7,31.17,227595.204432],["2026-08-06",29.41,30.1,27.17,27.63,496914.384601],["2026-08-07",28.51,32.47,27.95,31.4,376656.671071],["2026-08-10",30.82,31.025,29.39,29.44,59421.025018],["2026-08-11",28.32,29.5666,27.27,27.42,191730.67869],["2026-08-12",27.63,28.7399,27.14,27.57,261571.237381],["2026-08-13",27.98,28.0901,27.07,27.23,201103.869253],["2026-08-14",27.9,28.8416,27.72,28.45,190380.102811]]}