{"t":"CUBI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-03-14",9.2727,9.2727,9.2727,9.2727,0.0],["2012-03-15",9.2727,9.2727,9.2727,9.2727,0.0],["2012-03-16",9.2727,9.2727,9.2727,9.2727,0.0],["2012-03-19",9.2727,9.2727,9.2727,9.2727,0.0],["2012-03-20",9.2727,9.2727,9.2727,9.2727,0.0],["2012-03-21",9.2727,9.2727,9.2727,9.2727,0.0],["2012-03-22",9.2727,9.2727,9.2727,9.2727,0.0],["2012-03-23",9.2727,9.2727,9.2727,9.2727,0.0],["2012-03-26",9.2727,9.2727,9.2727,9.2727,0.0],["2012-03-27",9.2727,9.2727,9.2727,9.2727,0.0],["2012-03-28",9.2727,9.2727,9.2727,9.2727,0.0],["2012-03-29",9.2727,9.2727,9.2727,9.2727,0.0],["2012-03-30",9.2727,9.2727,9.2727,9.2727,0.0],["2012-04-02",9.2727,9.2727,9.2727,9.2727,0.0],["2012-04-03",9.2727,9.2727,9.2727,9.2727,0.0],["2012-04-04",9.2727,9.2727,9.2727,9.2727,0.0],["2012-04-05",9.2727,9.2727,9.2727,9.2727,0.0],["2012-04-09",9.2727,9.2727,9.2727,9.2727,0.0],["2012-04-10",9.2727,9.2727,9.2727,9.2727,0.0],["2012-04-11",9.3182,9.3182,9.3182,9.3182,330.0],["2012-04-12",9.3182,9.3182,9.3182,9.3182,0.0],["2012-04-13",9.3182,9.3182,9.3182,9.3182,0.0],["2012-04-16",9.3182,9.3182,9.3182,9.3182,0.0],["2012-04-17",9.3182,9.3182,9.3182,9.3182,0.0],["2012-04-18",9.3182,9.3182,9.3182,9.3182,0.0],["2012-04-19",9.3182,9.3182,9.3182,9.3182,0.0],["2012-04-20",9.3182,9.3182,9.3182,9.3182,0.0],["2012-04-23",9.3182,9.3182,9.3182,9.3182,0.0],["2012-04-24",11.1364,11.1364,11.1364,11.1364,110.0],["2012-04-25",11.1364,11.1364,11.1364,11.1364,0.0],["2012-04-26",11.1364,11.1364,11.1364,11.1364,0.0],["2012-04-27",11.1364,11.1364,11.1364,11.1364,0.0],["2012-04-30",11.1364,11.1364,11.1364,11.1364,0.0],["2012-05-01",11.1364,11.1364,11.1364,11.1364,0.0],["2012-05-02",11.1364,11.1364,11.1364,11.1364,0.0],["2012-05-03",10.9091,10.9091,10.9091,10.9091,330.0],["2012-05-04",10.9091,10.9091,10.9091,10.9091,0.0],["2012-05-07",10.9091,11.3636,10.9091,11.3636,440.0],["2012-05-08",11.8182,11.8182,10.0,10.0,440.0],["2012-05-09",10.0,10.0,10.0,10.0,0.0],["2012-05-10",10.0,10.0,10.0,10.0,0.0],["2012-05-11",10.0,10.0,10.0,10.0,0.0],["2012-05-14",10.0,10.0,10.0,10.0,0.0],["2012-05-15",11.3636,11.3636,11.3636,11.3636,440.0],["2012-05-16",11.3636,11.3636,11.3636,11.3636,0.0],["2012-05-17",11.3636,11.3636,11.3636,11.3636,0.0],["2012-05-18",11.3636,11.3636,11.3636,11.3636,0.0],["2012-05-21",11.3636,11.3636,11.3636,11.3636,0.0],["2012-05-22",11.3636,11.3636,11.3636,11.3636,110.0],["2012-05-23",11.3636,11.3636,11.3636,11.3636,0.0],["2012-05-24",11.3636,11.3636,11.3636,11.3636,0.0],["2012-05-25",11.3636,11.3636,11.3636,11.3636,0.0],["2012-05-29",11.3636,11.3636,11.3636,11.3636,0.0],["2012-05-30",11.3636,11.3636,11.3636,11.3636,0.0],["2012-05-31",11.3636,11.3636,11.3636,11.3636,0.0],["2012-06-01",10.0,10.0,10.0,10.0,220.0],["2012-06-04",10.0,10.0,10.0,10.0,0.0],["2012-06-05",10.0,10.0,10.0,10.0,0.0],["2012-06-06",10.0,10.0,10.0,10.0,0.0],["2012-06-07",10.0,10.0,10.0,10.0,0.0],["2012-06-08",10.0,10.0,10.0,10.0,0.0],["2012-06-11",10.0,10.0,10.0,10.0,0.0],["2012-06-12",10.0,10.0,10.0,10.0,0.0],["2012-06-13",10.0,10.0,10.0,10.0,0.0],["2012-06-14",10.0,10.0,10.0,10.0,0.0],["2012-06-15",10.0,10.0,10.0,10.0,0.0],["2012-06-18",10.0,10.0,10.0,10.0,0.0],["2012-06-19",10.0,10.0,10.0,10.0,0.0],["2012-06-20",10.0,10.0,10.0,10.0,0.0],["2012-06-21",10.0,10.0,10.0,10.0,440.0],["2012-06-22",10.0,10.0,10.0,10.0,0.0],["2012-06-25",10.0,10.0,10.0,10.0,0.0],["2012-06-26",10.6818,10.8182,10.0182,10.8182,1650.0],["2012-06-27",10.6818,10.6818,10.0182,10.0182,1430.0],["2012-06-28",10.8545,10.8545,10.6818,10.6818,770.0],["2012-06-29",10.6818,10.6818,10.6818,10.6818,330.0],["2012-07-02",10.6818,10.6818,10.6818,10.6818,0.0],["2012-07-03",11.3,11.3,11.3,11.3,110.0],["2012-07-05",11.8182,11.8182,11.8182,11.8182,110.0],["2012-07-06",11.8182,11.8182,11.8182,11.8182,0.0],["2012-07-09",11.8182,11.8182,11.8182,11.8182,0.0],["2012-07-10",11.8182,11.8182,11.8182,11.8182,0.0],["2012-07-11",11.8182,11.8182,11.8182,11.8182,0.0],["2012-07-12",11.8182,11.8182,11.8182,11.8182,0.0],["2012-07-13",10.8727,10.8727,10.0909,10.6818,1760.0],["2012-07-16",10.6818,10.6818,10.6818,10.6818,0.0],["2012-07-17",10.6818,10.6818,10.6818,10.6818,0.0],["2012-07-18",10.6818,10.6818,10.6818,10.6818,0.0],["2012-07-19",10.4545,10.4545,10.4545,10.4545,220.0],["2012-07-20",10.4545,10.4545,10.4545,10.4545,0.0],["2012-07-23",10.4545,10.4545,10.4545,10.4545,0.0],["2012-07-24",10.4545,10.4545,10.4545,10.4545,0.0],["2012-07-25",10.4545,10.4545,10.1364,10.1364,770.0],["2012-07-26",10.3636,10.3636,10.3636,10.3636,110.0],["2012-07-27",10.3636,10.3636,10.3636,10.3636,0.0],["2012-07-30",10.3636,10.3636,10.3636,10.3636,0.0],["2012-07-31",10.9091,10.9091,10.6818,10.6818,1320.0],["2012-08-01",10.8182,10.9091,10.8182,10.9091,770.0],["2012-08-02",10.9091,10.9091,10.9091,10.9091,0.0],["2012-08-03",10.9091,10.9091,10.9091,10.9091,0.0],["2012-08-06",11.8182,11.8182,11.3636,11.3636,1100.0],["2012-08-07",11.8182,11.8182,11.8182,11.8182,110.0],["2012-08-08",11.8182,11.8182,11.8182,11.8182,0.0],["2012-08-09",11.8182,11.8182,11.8182,11.8182,0.0],["2012-08-10",11.8182,11.8182,11.8182,11.8182,0.0],["2012-08-13",11.8182,11.8182,11.8182,11.8182,0.0],["2012-08-14",11.8182,11.8182,11.8182,11.8182,0.0],["2012-08-15",11.8182,11.8182,11.8182,11.8182,0.0],["2012-08-16",11.8182,11.8182,11.8182,11.8182,330.0],["2012-08-17",11.8182,11.8182,11.8182,11.8182,0.0],["2012-08-20",11.8182,11.8182,11.8182,11.8182,0.0],["2012-08-21",11.8182,11.8182,11.8182,11.8182,0.0],["2012-08-22",11.8182,11.8182,11.8182,11.8182,0.0],["2012-08-23",11.8182,11.8182,11.8182,11.8182,0.0],["2012-08-24",11.8182,11.8182,11.8182,11.8182,0.0],["2012-08-27",11.8182,11.8182,11.8182,11.8182,0.0],["2012-08-28",11.8182,11.8182,11.8182,11.8182,0.0],["2012-08-29",12.0455,12.0455,12.0455,12.0455,1100.0],["2012-08-30",12.0455,12.0455,12.0455,12.0455,110.0],["2012-08-31",12.0455,12.0455,12.0455,12.0455,0.0],["2012-09-04",12.0455,12.0455,12.0455,12.0455,1980.0],["2012-09-05",12.0455,12.0455,12.0455,12.0455,0.0],["2012-09-06",12.0455,12.0455,12.0455,12.0455,0.0],["2012-09-07",12.7273,12.7273,12.7273,12.7273,1100.0],["2012-09-10",12.7273,12.7273,12.7273,12.7273,0.0],["2012-09-11",12.7273,12.7273,12.7273,12.7273,0.0],["2012-09-12",12.7273,12.7273,12.7273,12.7273,0.0],["2012-09-13",12.7273,12.7273,12.7273,12.7273,0.0],["2012-09-14",12.7273,12.7273,12.7273,12.7273,0.0],["2012-09-17",12.7273,12.7273,12.7273,12.7273,0.0],["2012-09-18",12.7273,12.7273,12.7273,12.7273,2200.0],["2012-09-19",12.7273,12.7273,12.7273,12.7273,0.0],["2012-09-20",12.7273,12.7273,12.7273,12.7273,0.0],["2012-09-21",12.7273,12.7273,12.7273,12.7273,0.0],["2012-09-24",12.7273,12.7273,12.7273,12.7273,0.0],["2012-09-25",12.7273,12.7273,12.7273,12.7273,550.0],["2012-09-26",12.7273,12.7273,12.7273,12.7273,0.0],["2012-09-27",12.7273,12.7273,12.7273,12.7273,0.0],["2012-09-28",12.7273,12.7273,12.7273,12.7273,550.0],["2012-10-01",12.7273,12.7273,12.7273,12.7273,0.0],["2012-10-02",12.7273,12.7273,12.7273,12.7273,440.0],["2012-10-03",12.7273,12.7273,12.7273,12.7273,0.0],["2012-10-04",12.1364,12.1364,12.1364,12.1364,110.0],["2012-10-05",12.7273,12.7273,12.7273,12.7273,110.0],["2012-10-08",12.7273,12.7273,12.7273,12.7273,0.0],["2012-10-09",12.7273,12.7273,12.7273,12.7273,0.0],["2012-10-10",12.7273,12.7273,12.7273,12.7273,0.0],["2012-10-11",12.7273,12.7273,12.7273,12.7273,0.0],["2012-10-12",12.7273,12.7273,12.7273,12.7273,0.0],["2012-10-15",12.7273,12.7273,12.7273,12.7273,0.0],["2012-10-16",12.7273,12.7273,12.7273,12.7273,2420.0],["2012-10-17",12.7273,12.7273,12.7273,12.7273,0.0],["2012-10-18",12.7273,12.7273,12.7273,12.7273,0.0],["2012-10-19",12.7273,12.7273,12.7273,12.7273,220.0],["2012-10-22",12.7273,12.7273,12.7273,12.7273,0.0],["2012-10-23",12.7273,12.7273,12.7273,12.7273,880.0],["2012-10-24",12.7273,12.7273,12.7273,12.7273,0.0],["2012-10-25",12.7273,12.7273,12.7273,12.7273,0.0],["2012-10-26",12.7273,12.7273,12.7273,12.7273,0.0],["2012-10-31",15.4545,16.5909,15.4545,16.5909,220.0],["2012-11-01",16.5909,16.5909,16.5909,16.5909,0.0],["2012-11-02",16.5909,16.5909,16.5909,16.5909,0.0],["2012-11-05",16.5909,16.5909,16.5909,16.5909,0.0],["2012-11-06",16.5909,16.5909,16.5909,16.5909,0.0],["2012-11-07",15.4455,15.4455,13.6273,13.6364,2200.0],["2012-11-08",13.6364,13.6364,13.6364,13.6364,0.0],["2012-11-09",13.6364,13.6364,13.6364,13.6364,0.0],["2012-11-12",13.6818,13.6818,13.6818,13.6818,110.0],["2012-11-13",13.2091,14.5,13.1727,14.5,770.0],["2012-11-14",13.2727,13.2727,13.2727,13.2727,220.0],["2012-11-15",13.3545,13.3545,13.2727,13.2727,330.0],["2012-11-16",13.2727,13.2727,13.2727,13.2727,0.0],["2012-11-19",13.4545,13.4545,12.8364,12.8364,550.0],["2012-11-20",13.6364,13.6364,13.6364,13.6364,294360.0],["2012-11-21",13.6364,13.6364,13.6364,13.6364,0.0],["2012-11-23",13.6364,13.6364,13.6364,13.6364,0.0],["2012-11-26",13.6,13.6,13.6,13.6,220.0],["2012-11-27",13.5818,13.5818,13.5818,13.5818,2200.0],["2012-11-28",13.5909,13.6364,13.5909,13.6364,2640.0],["2012-11-29",12.7273,12.7273,12.7273,12.7273,59620.0],["2012-11-30",13.8182,14.1818,13.1818,13.8182,2310.0],["2012-12-03",13.8182,13.8182,13.8182,13.8182,0.0],["2012-12-04",13.0091,13.6273,12.7364,12.7364,7480.0],["2012-12-05",12.7273,12.9545,12.7273,12.9545,14740.0],["2012-12-06",12.7273,12.7273,12.6364,12.6364,990.0],["2012-12-07",12.5909,12.7273,12.1364,12.3545,3850.0],["2012-12-10",12.1364,12.1364,11.9091,11.9091,440.0],["2012-12-11",11.8182,12.3636,11.8182,12.3636,2420.0],["2012-12-12",12.2545,12.9,12.2545,12.7273,3520.0],["2012-12-13",12.4182,12.6091,12.4182,12.5,1870.0],["2012-12-14",12.5,12.9091,12.3636,12.9091,1540.0],["2012-12-17",12.7364,12.7364,12.7364,12.7364,110.0],["2012-12-18",12.7364,12.7364,12.7364,12.7364,220.0],["2012-12-19",12.8182,12.8182,12.7455,12.7455,1870.0],["2012-12-20",12.9091,12.9091,12.9091,12.9091,330.0],["2012-12-21",12.7545,12.7545,12.7545,12.7545,220.0],["2012-12-24",12.7545,12.7545,12.7545,12.7545,0.0],["2012-12-26",12.7545,12.7545,12.7545,12.7545,0.0],["2012-12-27",12.9091,13.0,12.9091,13.0,2640.0],["2012-12-28",13.0,13.0,13.0,13.0,3300.0],["2012-12-31",13.0909,13.1818,12.7273,13.1818,2970.0],["2013-01-02",13.1818,13.1818,13.1818,13.1818,0.0],["2013-01-03",13.1818,13.1818,13.1818,13.1818,0.0],["2013-01-04",13.5455,13.6182,13.5,13.6182,3520.0],["2013-01-07",13.6182,13.6182,13.6182,13.6182,2750.0],["2013-01-08",13.6182,13.6182,13.6182,13.6182,0.0],["2013-01-09",13.6182,13.6182,13.6182,13.6182,0.0],["2013-01-10",13.6182,13.6182,13.6182,13.6182,0.0],["2013-01-11",13.6182,13.6182,13.6182,13.6182,0.0],["2013-01-14",13.6364,13.6364,13.6364,13.6364,2200.0],["2013-01-15",13.6364,13.6364,13.6364,13.6364,0.0],["2013-01-16",13.6364,13.6364,13.6364,13.6364,0.0],["2013-01-17",14.0818,14.0818,14.0818,14.0818,440.0],["2013-01-18",13.6364,13.6364,13.6364,13.6364,3300.0],["2013-01-22",13.6364,13.6364,13.6364,13.6364,330.0],["2013-01-23",13.6364,13.6364,13.6364,13.6364,0.0],["2013-01-24",13.6364,13.6364,13.6364,13.6364,0.0],["2013-01-25",13.3182,13.3182,13.1818,13.1818,220.0],["2013-01-28",13.1818,13.1818,13.1818,13.1818,990.0],["2013-01-29",12.2727,13.6364,12.2727,13.1818,1650.0],["2013-01-30",13.1818,13.1818,13.1818,13.1818,5280.0],["2013-01-31",13.5909,13.6364,13.5909,13.6364,2530.0],["2013-02-01",13.6364,13.6364,13.6364,13.6364,0.0],["2013-02-04",13.6364,13.6364,13.6364,13.6364,0.0],["2013-02-05",13.6364,13.6364,13.6364,13.6364,0.0],["2013-02-06",13.3182,13.9091,13.3182,13.9091,4180.0],["2013-02-07",13.8818,13.8818,13.6364,13.7364,5720.0],["2013-02-08",13.8182,13.8182,13.8182,13.8182,330.0],["2013-02-11",13.8182,13.8182,13.8182,13.8182,0.0],["2013-02-12",13.8182,13.8182,13.8182,13.8182,0.0],["2013-02-13",14.7182,14.7182,14.7182,14.7182,550.0],["2013-02-14",14.7182,14.7182,14.7182,14.7182,0.0],["2013-02-15",14.9545,16.8182,14.9545,16.0,2860.0],["2013-02-19",16.3636,16.5818,16.3636,16.3636,3410.0],["2013-02-20",16.8182,16.8182,15.4545,15.4545,1650.0],["2013-02-21",15.5091,15.5091,15.3364,15.3364,2970.0],["2013-02-22",15.2,15.6818,15.2,15.6818,1650.0],["2013-02-25",15.4545,15.6364,15.0,15.0,3630.0],["2013-02-26",15.2727,15.3727,15.1455,15.3727,2420.0],["2013-02-27",15.4545,15.4545,15.4545,15.4545,220.0],["2013-02-28",15.4545,15.6364,15.4545,15.6364,3300.0],["2013-03-01",15.5455,15.5455,15.5455,15.5455,550.0],["2013-03-04",15.0,15.2273,15.0,15.2273,550.0],["2013-03-05",15.0,15.0455,15.0,15.0455,5500.0],["2013-03-06",15.0,15.2273,15.0,15.2273,2530.0],["2013-03-07",15.5455,15.5455,15.5455,15.5455,1100.0],["2013-03-08",15.4818,15.4818,15.4818,15.4818,110.0],["2013-03-11",15.4818,15.4818,15.4818,15.4818,330.0],["2013-03-12",15.2273,15.2273,15.0,15.0,13310.0],["2013-03-13",15.0,15.0,15.0,15.0,660.0],["2013-03-14",15.0,15.0,15.0,15.0,0.0],["2013-03-15",15.4455,15.4545,15.4455,15.4545,220.0],["2013-03-18",15.5455,15.5455,15.5455,15.5455,110.0],["2013-03-19",15.6364,15.6364,15.6364,15.6364,220.0],["2013-03-20",15.6364,15.6364,15.6364,15.6364,0.0],["2013-03-21",15.4636,15.5455,15.4636,15.4636,4400.0],["2013-03-22",15.4545,15.4545,15.4545,15.4545,220.0],["2013-03-25",15.2273,15.2273,15.2273,15.2273,220.0],["2013-03-26",15.4545,15.4545,15.4545,15.4545,330.0],["2013-03-27",15.4545,15.4545,15.4545,15.4545,0.0],["2013-03-28",15.2273,15.2273,15.2273,15.2273,1210.0],["2013-04-01",15.2273,15.2273,15.0091,15.0091,990.0],["2013-04-02",15.0091,15.0091,15.0091,15.0091,0.0],["2013-04-03",15.0455,15.2,15.0455,15.2,550.0],["2013-04-04",15.2,15.2,15.2,15.2,220.0],["2013-04-05",15.2091,15.2091,15.2091,15.2091,220.0],["2013-04-08",15.2091,15.2091,15.2091,15.2091,0.0],["2013-04-09",15.4091,15.4545,15.4091,15.4545,330.0],["2013-04-10",15.5909,15.5909,15.5909,15.5909,110.0],["2013-04-11",15.4091,15.4545,14.6364,14.6364,74360.0],["2013-04-12",14.5545,14.5545,14.5455,14.5455,1650.0],["2013-04-15",14.5,14.5,14.3182,14.3182,4840.0],["2013-04-16",14.3182,14.3182,14.3182,14.3182,1540.0],["2013-04-17",14.3182,14.3182,14.3182,14.3182,0.0],["2013-04-18",14.0909,14.0909,13.7727,14.0455,1210.0],["2013-04-19",14.0455,14.0455,14.0455,14.0455,0.0],["2013-04-22",14.3091,14.3091,14.3091,14.3091,110.0],["2013-04-23",14.2727,14.2727,14.2727,14.2727,1650.0],["2013-04-24",14.3182,14.3636,14.3182,14.3636,45980.0],["2013-04-25",14.5273,14.5455,14.5273,14.5455,2750.0],["2013-04-26",14.6364,14.6364,14.5909,14.6364,770.0],["2013-04-29",14.6364,14.7909,14.6364,14.7909,880.0],["2013-04-30",14.6364,14.9273,14.6364,14.9273,1760.0],["2013-05-01",14.7727,14.7727,14.7727,14.7727,3850.0],["2013-05-02",15.0,15.0,15.0,15.0,110.0],["2013-05-03",15.0,15.0,15.0,15.0,0.0],["2013-05-06",14.5455,14.7727,14.5273,14.7727,7920.0],["2013-05-07",15.0,15.0,14.7273,14.7273,770.0],["2013-05-08",14.7727,15.0,14.7727,15.0,11770.0],["2013-05-09",14.9909,14.9909,14.9909,14.9909,110.0],["2013-05-10",15.0,15.0,14.8545,14.8545,8360.0],["2013-05-13",15.0,15.0,15.0,15.0,110.0],["2013-05-14",15.0,15.2545,15.0,15.0,67320.0],["2013-05-15",15.4545,15.4545,15.1,15.1,8580.0],["2013-05-16",15.9091,16.0909,15.5,15.8182,1955690.0],["2013-05-17",15.7727,15.8636,15.5273,15.6818,714780.0],["2013-05-20",15.8909,15.9091,15.5909,15.7273,236060.0],["2013-05-21",15.7273,15.7364,15.5636,15.6364,89650.0],["2013-05-22",15.8545,15.9091,15.4818,15.6182,67100.0],["2013-05-23",15.6455,15.7091,15.4727,15.6545,17490.0],["2013-05-24",15.6818,15.6818,15.5909,15.6818,54560.0],["2013-05-28",15.6818,15.7727,15.4818,15.6273,52360.0],["2013-05-29",15.5455,15.6545,15.4818,15.6091,43670.0],["2013-05-30",15.6364,15.9091,15.5364,15.6182,149160.0],["2013-05-31",15.6818,15.8273,15.5545,15.6091,304040.0],["2013-06-03",16.3545,16.3545,15.5,15.5909,84920.0],["2013-06-04",15.5909,15.9091,15.5909,15.8182,57200.0],["2013-06-05",15.7727,15.8273,15.5636,15.7273,148390.0],["2013-06-06",15.7727,15.8182,15.6818,15.8,149930.0],["2013-06-07",15.9091,16.3636,15.5,15.8182,70510.0],["2013-06-10",15.8818,15.8818,15.7273,15.7455,29480.0],["2013-06-11",15.6455,15.7455,15.5636,15.5909,25850.0],["2013-06-12",15.5909,15.7364,15.4182,15.4545,119130.0],["2013-06-13",15.4818,15.7364,15.4182,15.4545,23540.0],["2013-06-14",15.5455,15.6818,15.4091,15.4091,24420.0],["2013-06-17",15.4545,15.5909,15.4455,15.5909,102740.0],["2013-06-18",15.6273,15.7091,15.6182,15.6545,128370.0],["2013-06-19",15.5091,15.7182,15.4091,15.5455,212850.0],["2013-06-20",15.5182,15.6364,15.3091,15.3545,201080.0],["2013-06-21",15.4182,15.4545,15.2818,15.3818,315480.0],["2013-06-24",15.2,15.4091,14.7,15.3364,132000.0],["2013-06-25",15.3091,15.4091,15.0364,15.2727,116270.0],["2013-06-26",15.1636,15.4091,14.7909,14.8727,276980.0],["2013-06-27",14.8455,14.8818,14.1818,14.4727,460680.0],["2013-06-28",14.4,14.8182,14.3364,14.7727,3181200.0],["2013-07-01",14.7545,14.7545,14.1909,14.3273,218130.0],["2013-07-02",14.3545,14.6364,14.1182,14.2727,211750.0],["2013-07-03",14.2545,14.7364,14.2545,14.6909,18370.0],["2013-07-05",14.8364,15.1455,14.7636,15.1273,75130.0],["2013-07-08",15.0455,15.3545,15.0455,15.1182,216700.0],["2013-07-09",15.2,15.3909,15.2,15.3727,104280.0],["2013-07-10",15.3182,15.3727,15.1727,15.2545,111430.0],["2013-07-11",15.3636,15.4455,15.2182,15.4455,97240.0],["2013-07-12",15.3909,16.0091,15.3545,15.9091,83490.0],["2013-07-15",15.9091,16.2091,15.8818,15.9091,96690.0],["2013-07-16",16.0273,16.3455,15.8,15.9,491480.0],["2013-07-17",15.9091,16.0,15.8364,15.9,86020.0],["2013-07-18",15.9091,15.9545,15.8455,15.9,55330.0],["2013-07-19",15.8909,16.1636,15.8182,15.9091,35750.0],["2013-07-22",15.8545,15.9091,15.6545,15.8727,106370.0],["2013-07-23",15.8636,15.9818,15.7727,15.8636,123420.0],["2013-07-24",15.9182,15.9818,15.8364,15.8636,162140.0],["2013-07-25",15.8091,15.9818,15.7364,15.8636,148940.0],["2013-07-26",15.7909,15.8727,15.0182,15.8545,81510.0],["2013-07-29",15.8273,15.8545,15.4091,15.4364,57750.0],["2013-07-30",15.4455,15.5909,15.0636,15.1,127050.0],["2013-07-31",15.1636,15.4091,15.1455,15.2273,114180.0],["2013-08-01",15.2909,16.2182,15.2909,15.6182,93500.0],["2013-08-02",15.5636,15.7727,15.0727,15.2636,90970.0],["2013-08-05",15.2727,16.3545,15.2727,15.6182,186230.0],["2013-08-06",15.5636,15.6364,15.0364,15.5364,135190.0],["2013-08-07",15.5182,15.6364,15.3909,15.5273,81290.0],["2013-08-08",15.5091,15.6364,15.3818,15.5818,40260.0],["2013-08-09",15.5273,15.5455,15.3182,15.4273,14520.0],["2013-08-12",15.3273,15.4727,14.8455,15.0364,153230.0],["2013-08-13",14.9909,15.1727,14.9818,15.0545,72050.0],["2013-08-14",15.0091,15.1273,14.8636,15.0636,40810.0],["2013-08-15",14.9636,15.7455,14.8636,14.9545,52360.0],["2013-08-16",14.8636,15.6273,14.7273,14.9364,51920.0],["2013-08-19",14.9727,15.0545,14.7091,14.7091,67100.0],["2013-08-20",14.7727,14.8636,14.5727,14.7455,49170.0],["2013-08-21",14.6818,14.7727,14.5273,14.5545,22990.0],["2013-08-22",14.5455,14.9636,14.1909,14.8545,138380.0],["2013-08-23",14.8091,14.9364,14.5636,14.6455,63580.0],["2013-08-26",14.6273,15.2818,14.6273,15.0091,39820.0],["2013-08-27",14.9364,15.1273,14.3182,14.5545,52030.0],["2013-08-28",14.6091,15.3818,14.4273,14.6455,48950.0],["2013-08-29",14.6455,15.0,14.6455,15.0,27390.0],["2013-08-30",14.9455,15.0,14.7909,14.8909,100760.0],["2013-09-03",14.9909,14.9909,14.8273,14.9182,34100.0],["2013-09-04",14.9909,15.3636,14.9455,14.9545,66000.0],["2013-09-05",14.9636,15.4455,14.8727,15.2182,50270.0],["2013-09-06",15.3182,15.4545,14.9909,15.4364,37950.0],["2013-09-09",15.3545,15.4545,15.1364,15.4545,53680.0],["2013-09-10",15.4545,15.4545,15.3182,15.3818,101090.0],["2013-09-11",15.3636,15.3636,15.0545,15.2818,67650.0],["2013-09-12",15.3364,15.3545,15.2091,15.3545,39930.0],["2013-09-13",15.3636,15.5727,15.1818,15.5455,202510.0],["2013-09-16",15.6273,15.6273,15.4455,15.5727,160270.0],["2013-09-17",15.5182,15.6364,15.4545,15.6091,98670.0],["2013-09-18",15.6364,15.6364,15.2364,15.3636,176110.0],["2013-09-19",15.3545,15.3636,15.0091,15.2909,35420.0],["2013-09-20",15.2818,15.2818,14.5636,14.6182,311410.0],["2013-09-23",14.6909,14.9182,14.5455,14.7818,70840.0],["2013-09-24",14.8455,15.1364,14.6818,14.7636,24200.0],["2013-09-25",14.8182,15.3273,14.5273,14.5455,93060.0],["2013-09-26",14.5273,14.7727,14.3636,14.7455,100870.0],["2013-09-27",14.6455,14.7727,14.5727,14.6545,23320.0],["2013-09-30",14.5636,14.7455,14.4364,14.6364,200310.0],["2013-10-01",14.6273,14.9636,14.5727,14.8273,83160.0],["2013-10-02",14.7909,14.9818,14.7,14.8091,223630.0],["2013-10-03",14.8,15.0091,14.5909,14.8727,92950.0],["2013-10-04",14.8364,14.8455,14.7,14.8091,29700.0],["2013-10-07",14.6273,14.8182,14.6273,14.6455,31900.0],["2013-10-08",14.5818,14.5818,14.4545,14.4727,54560.0],["2013-10-09",14.5636,14.7636,14.3909,14.4455,28490.0],["2013-10-10",14.6182,14.9545,14.4909,14.8545,113300.0],["2013-10-11",14.8,15.2091,14.6818,15.1818,50820.0],["2013-10-14",15.0909,15.2,14.8909,15.0909,33990.0],["2013-10-15",15.1,15.3182,14.9364,15.1818,168410.0],["2013-10-16",15.2273,15.4091,15.2091,15.2636,49170.0],["2013-10-17",15.1727,15.4727,15.1364,15.4727,34100.0],["2013-10-18",15.6364,15.6364,15.3909,15.5818,53570.0],["2013-10-21",15.5455,15.6364,15.4,15.5182,45320.0],["2013-10-22",15.4545,15.5727,15.3364,15.4545,50380.0],["2013-10-23",15.3455,15.4545,15.1818,15.3273,28490.0],["2013-10-24",15.4273,15.4364,15.0727,15.2636,28930.0],["2013-10-25",15.2727,15.2727,14.7909,15.1091,57750.0],["2013-10-28",15.1636,15.3,15.1091,15.2273,27280.0],["2013-10-29",15.3091,15.4273,15.1091,15.3455,75570.0],["2013-10-30",15.3,15.3727,15.1545,15.3273,43890.0],["2013-10-31",15.2909,15.3636,15.1727,15.2273,48070.0],["2013-11-01",15.2,15.3545,14.9636,15.0545,88660.0],["2013-11-04",15.0455,15.4545,14.9182,15.1545,74800.0],["2013-11-05",15.1273,15.4091,14.9273,15.0818,32670.0],["2013-11-06",15.1545,15.2,14.8818,15.0545,39050.0],["2013-11-07",15.1091,15.2727,14.9364,14.9636,57640.0],["2013-11-08",14.9455,15.2818,14.8818,15.2273,106040.0],["2013-11-11",15.2545,15.3182,15.0,15.1727,77550.0],["2013-11-12",15.1909,15.3364,15.0455,15.1545,69520.0],["2013-11-13",15.0818,15.2,14.8727,15.0727,46200.0],["2013-11-14",15.1091,15.2,15.0,15.1091,78650.0],["2013-11-15",15.0818,15.2273,14.9818,15.0636,54120.0],["2013-11-18",15.0909,15.3545,15.0364,15.2455,240680.0],["2013-11-19",15.2727,15.3182,15.0636,15.1273,44770.0],["2013-11-20",15.2455,15.2727,14.9273,15.0,111320.0],["2013-11-21",15.0727,15.1818,15.0545,15.1364,107250.0],["2013-11-22",15.0909,15.1818,14.8727,15.0818,128480.0],["2013-11-25",15.1091,15.3455,15.0636,15.2909,70290.0],["2013-11-26",15.4545,16.0364,15.3455,15.8727,446930.0],["2013-11-27",15.8727,15.9091,15.7273,15.8455,66440.0],["2013-11-29",15.9091,16.1182,15.8545,15.8545,46420.0],["2013-12-02",16.0273,16.2909,15.9091,16.1818,123970.0],["2013-12-03",16.1818,16.4,16.1818,16.2818,106810.0],["2013-12-04",16.2818,16.3818,16.2182,16.3364,156640.0],["2013-12-05",16.3545,16.4818,16.0909,16.1818,140250.0],["2013-12-06",16.3455,16.7182,16.2636,16.4,108680.0],["2013-12-09",16.4273,16.6273,16.3455,16.4182,139480.0],["2013-12-10",16.4455,16.6455,16.1909,16.6,595980.0],["2013-12-11",16.6455,17.3545,16.6455,17.2909,1146310.0],["2013-12-12",17.2818,17.7091,17.2636,17.5,163790.0],["2013-12-13",17.5818,18.0182,17.2636,17.8636,235400.0],["2013-12-16",18.0091,21.0364,18.0091,18.2455,231330.0],["2013-12-17",18.2,18.2,17.8909,17.9909,155320.0],["2013-12-18",17.9545,18.1818,17.7727,18.1091,124410.0],["2013-12-19",18.1364,18.1364,17.4727,18.0636,316470.0],["2013-12-20",18.0455,18.1818,18.0182,18.0909,456060.0],["2013-12-23",18.0909,18.2727,18.0273,18.2,168630.0],["2013-12-24",18.1818,18.2727,18.1545,18.2091,40920.0],["2013-12-26",18.2091,18.9182,18.1545,18.4091,96690.0],["2013-12-27",18.5364,18.7909,18.1455,18.6364,192390.0],["2013-12-30",18.5545,18.6091,18.1818,18.4909,76120.0],["2013-12-31",18.4636,18.7818,18.1909,18.6,118250.0],["2014-01-02",18.5727,18.6273,18.1818,18.5545,76450.0],["2014-01-03",18.5455,18.8727,18.2727,18.6818,74800.0],["2014-01-06",18.6818,18.6818,18.0455,18.2545,129800.0],["2014-01-07",18.3,19.6545,18.3,18.5636,85690.0],["2014-01-08",18.5182,18.6364,18.2909,18.5636,69190.0],["2014-01-09",18.6455,18.7273,18.4091,18.5091,57090.0],["2014-01-10",18.4727,18.7182,18.1,18.3091,136180.0],["2014-01-13",18.2091,18.3182,18.0273,18.2091,89100.0],["2014-01-14",18.3364,18.4818,18.1273,18.4364,47080.0],["2014-01-15",18.4364,18.7727,18.0,18.6455,89100.0],["2014-01-16",18.6364,18.6727,18.0545,18.3182,56320.0],["2014-01-17",18.1727,18.2273,17.8455,17.9909,101640.0],["2014-01-21",18.0455,18.2909,17.7091,17.9545,84370.0],["2014-01-22",18.0182,18.0909,17.8273,17.8818,81620.0],["2014-01-23",17.9182,18.9091,17.3273,18.7909,273790.0],["2014-01-24",18.8182,19.1909,17.9545,18.1273,505670.0],["2014-01-27",18.1364,18.3545,18.0091,18.1909,328680.0],["2014-01-28",18.2636,18.5091,18.2364,18.3818,759330.0],["2014-01-29",18.4,18.6273,18.1909,18.5455,207350.0],["2014-01-30",18.6545,18.7,18.4727,18.5636,78760.0],["2014-01-31",18.3273,18.4818,18.0091,18.4364,87890.0],["2014-02-03",18.4091,18.4636,17.5727,17.8091,131450.0],["2014-02-04",17.8364,17.8545,17.4,17.7545,172920.0],["2014-02-05",17.7091,17.7091,17.2727,17.5818,130350.0],["2014-02-06",17.6364,17.7455,17.4,17.5182,115610.0],["2014-02-07",17.5091,17.8727,17.3909,17.7,111540.0],["2014-02-10",17.7364,17.7364,17.3091,17.6545,53570.0],["2014-02-11",17.6182,18.0091,17.4,17.8364,73040.0],["2014-02-12",17.8,17.9091,17.5182,17.7545,97240.0],["2014-02-13",17.5909,17.9182,17.5,17.8091,41690.0],["2014-02-14",17.8455,18.0182,17.5,17.8727,123530.0],["2014-02-18",17.8455,19.1273,17.8455,18.0091,118140.0],["2014-02-19",18.0091,18.0909,17.5182,17.6545,92950.0],["2014-02-20",17.6727,17.7364,17.3727,17.6545,70290.0],["2014-02-21",17.7636,17.8636,17.4091,17.6545,97900.0],["2014-02-24",17.7273,17.9909,17.5909,17.8273,129910.0],["2014-02-25",17.8273,18.0091,17.4545,17.8273,113300.0],["2014-02-26",17.7909,17.9091,17.5091,17.7273,68200.0],["2014-02-27",17.6364,17.8636,17.4,17.7818,141350.0],["2014-02-28",17.8455,18.2364,17.6818,17.9727,238810.0],["2014-03-03",17.8545,18.0818,17.4364,17.7364,59620.0],["2014-03-04",17.9455,18.5455,17.4636,18.0455,209440.0],["2014-03-05",17.9727,18.2909,17.8727,18.2818,83820.0],["2014-03-06",18.2,18.2,17.6273,17.7273,81620.0],["2014-03-07",17.8818,18.1,17.8182,18.0455,49500.0],["2014-03-10",18.0636,18.1818,18.0182,18.1545,68640.0],["2014-03-11",18.0818,18.1727,17.6455,17.9182,87890.0],["2014-03-12",17.9091,18.0273,17.7636,17.9636,57420.0],["2014-03-13",18.0,18.1818,17.8364,17.9818,91190.0],["2014-03-14",17.9182,18.2091,17.9182,18.0909,108570.0],["2014-03-17",18.1182,18.5,18.0545,18.4909,167090.0],["2014-03-18",18.4909,19.8182,18.3909,18.8182,327910.0],["2014-03-19",18.8364,19.3091,18.7909,19.0455,141130.0],["2014-03-20",18.7818,19.7273,18.7818,19.4636,136840.0],["2014-03-21",19.5818,20.0273,19.2727,19.3455,185020.0],["2014-03-24",19.4,19.7091,19.2364,19.3364,113960.0],["2014-03-25",19.4364,19.4364,18.8818,19.3455,72600.0],["2014-03-26",19.4545,19.4545,18.9273,18.9455,80740.0],["2014-03-27",18.9182,19.0091,18.5182,18.7727,101860.0],["2014-03-28",18.7455,18.9909,18.2909,18.4091,70400.0],["2014-03-31",18.4818,19.1091,18.2727,18.9727,287100.0],["2014-04-01",19.1455,19.4091,18.7636,19.3455,85360.0],["2014-04-02",19.4,19.7364,18.7818,19.6364,222310.0],["2014-04-03",19.6182,19.7727,19.5455,19.6364,145530.0],["2014-04-04",19.7727,19.9545,19.5818,19.8636,255200.0],["2014-04-07",19.7636,19.9455,19.1273,19.7909,113740.0],["2014-04-08",19.8091,20.7182,19.6545,20.2727,191950.0],["2014-04-09",20.2545,20.3364,19.9091,20.2636,137610.0],["2014-04-10",20.2545,20.2818,19.7182,19.8636,151030.0],["2014-04-11",19.7273,20.0091,19.4636,19.7727,148170.0],["2014-04-14",19.9091,20.2727,19.8,19.9545,102410.0],["2014-04-15",19.9545,20.3182,19.5909,20.2364,234190.0],["2014-04-16",20.3273,20.4273,20.0545,20.3909,121660.0],["2014-04-17",20.3455,21.1455,19.8636,20.8818,248490.0],["2014-04-21",20.9091,21.2545,20.7818,21.1636,129580.0],["2014-04-22",21.0,21.0,19.9364,20.6273,235510.0],["2014-04-23",20.6636,20.8818,20.5455,20.6091,136180.0],["2014-04-24",20.7636,20.9,20.4909,20.6364,82610.0],["2014-04-25",20.5909,20.8182,20.2455,20.3182,462550.0],["2014-04-28",20.2909,20.3364,19.5455,19.8545,142010.0],["2014-04-29",20.0,20.0909,19.8727,19.9909,100760.0],["2014-04-30",19.9273,20.0909,19.7273,20.0273,165110.0],["2014-05-01",19.9455,20.2,19.5273,20.0,133320.0],["2014-05-02",20.0,20.2909,19.9091,20.0545,133210.0],["2014-05-05",19.9636,20.4455,19.8727,20.2,193380.0],["2014-05-06",20.0636,20.0636,19.6455,19.8636,128590.0],["2014-05-07",19.9091,20.0455,19.4636,19.9182,97350.0],["2014-05-08",19.8636,20.0182,19.7273,19.8636,94710.0],["2014-05-09",19.7636,20.1273,19.7273,20.0182,122540.0],["2014-05-12",20.0273,20.2545,19.9,20.1091,162580.0],["2014-05-13",19.9909,20.0636,19.7364,19.8,582230.0],["2014-05-14",19.6909,19.7273,18.9909,18.9909,144320.0],["2014-05-15",18.8273,18.9455,18.2455,18.8455,116930.0],["2014-05-16",18.8,19.0909,18.8,18.9818,122320.0],["2014-05-19",18.9091,19.2818,18.9091,19.0818,77330.0],["2014-05-20",19.0455,19.1818,18.8636,18.9182,110990.0],["2014-05-21",18.9727,19.0636,18.8545,18.9273,120670.0],["2014-05-22",19.15,19.54,19.01,19.25,117100.0],["2014-05-23",19.3,19.53,19.17,19.33,66000.0],["2014-05-27",19.47,19.62,19.16,19.37,198700.0],["2014-05-28",19.34,19.52,18.97,19.27,107400.0],["2014-05-29",19.3,19.34,19.05,19.11,124700.0],["2014-05-30",19.14,19.14,18.79,19.0,497700.0],["2014-06-02",19.0,19.28,18.94,19.19,127900.0],["2014-06-03",19.2,19.48,19.2,19.32,161200.0],["2014-06-04",19.28,19.57,19.17,19.48,281700.0],["2014-06-05",19.57,20.13,19.53,20.05,170200.0],["2014-06-06",20.19,20.27,20.06,20.11,140900.0],["2014-06-09",20.19,20.3,20.0,20.23,214000.0],["2014-06-10",20.2,20.24,20.1,20.21,148800.0],["2014-06-11",20.2,20.2,19.76,19.83,109200.0],["2014-06-12",19.72,19.72,19.36,19.47,73800.0],["2014-06-13",19.56,19.74,19.32,19.4,73400.0],["2014-06-16",19.4,19.59,19.3,19.37,89500.0],["2014-06-17",19.3,19.54,19.3,19.43,94900.0],["2014-06-18",19.4,19.53,19.34,19.5,249600.0],["2014-06-19",19.46,19.56,19.4,19.4,63400.0],["2014-06-20",19.4,19.55,19.23,19.52,141100.0],["2014-06-23",19.52,19.7,19.5,19.66,81700.0],["2014-06-24",19.6,20.1,19.6,19.73,102600.0],["2014-06-25",19.58,19.86,19.5,19.76,60000.0],["2014-06-26",19.75,19.85,19.5,19.83,72100.0],["2014-06-27",19.67,20.12,19.67,19.93,503700.0],["2014-06-30",19.95,20.02,19.78,20.01,132000.0],["2014-07-01",20.02,20.66,19.97,20.4,115300.0],["2014-07-02",20.43,20.54,20.19,20.28,76700.0],["2014-07-03",20.35,20.48,20.09,20.28,39900.0],["2014-07-07",20.21,20.24,19.87,20.1,97200.0],["2014-07-08",20.08,20.19,19.9,19.99,126800.0],["2014-07-09",19.99,20.45,19.79,19.83,76000.0],["2014-07-10",19.51,19.69,19.48,19.51,71400.0],["2014-07-11",19.5,19.76,19.2,19.22,46800.0],["2014-07-14",19.4,19.52,18.95,19.06,60600.0],["2014-07-15",19.07,19.33,18.98,19.22,95600.0],["2014-07-16",19.32,19.44,19.08,19.14,76600.0],["2014-07-17",19.0,19.11,18.72,18.9,116000.0],["2014-07-18",18.84,19.04,18.42,18.78,103700.0],["2014-07-21",18.69,18.86,18.55,18.66,39200.0],["2014-07-22",18.71,18.98,18.25,18.44,115100.0],["2014-07-23",18.53,19.35,18.53,19.23,119000.0],["2014-07-24",19.19,19.58,19.09,19.26,96400.0],["2014-07-25",19.09,19.25,18.99,19.14,80300.0],["2014-07-28",19.1,19.14,19.0,19.08,114900.0],["2014-07-29",19.06,19.11,19.0,19.07,74100.0],["2014-07-30",19.1,19.11,19.0,19.09,39600.0],["2014-07-31",19.09,19.1,18.76,18.96,99500.0],["2014-08-01",18.98,19.25,18.68,19.15,230400.0],["2014-08-04",19.15,19.15,18.82,19.1,199400.0],["2014-08-05",19.0,19.16,19.0,19.15,212800.0],["2014-08-06",19.08,19.17,18.55,19.09,118700.0],["2014-08-07",19.11,19.11,18.79,19.0,81900.0],["2014-08-08",18.99,19.07,18.77,19.01,69500.0],["2014-08-11",19.06,19.17,19.0,19.12,193300.0],["2014-08-12",19.08,19.15,18.99,19.1,66400.0],["2014-08-13",19.14,19.18,19.01,19.17,138900.0],["2014-08-14",19.17,19.2,19.06,19.1,51100.0],["2014-08-15",19.17,19.17,18.75,19.09,137300.0],["2014-08-18",19.14,19.16,19.04,19.08,90700.0],["2014-08-19",19.06,19.1,18.86,18.91,127100.0],["2014-08-20",18.85,18.85,18.45,18.55,110400.0],["2014-08-21",18.55,18.69,18.29,18.61,58500.0],["2014-08-22",18.61,18.87,18.6,18.77,88100.0],["2014-08-25",18.84,18.94,18.56,18.61,58800.0],["2014-08-26",18.63,19.09,18.63,19.06,136200.0],["2014-08-27",19.09,19.09,18.95,19.0,49200.0],["2014-08-28",18.96,18.96,18.58,18.59,47600.0],["2014-08-29",18.72,18.72,18.42,18.58,46100.0],["2014-09-02",18.7,18.98,18.49,18.81,40500.0],["2014-09-03",18.93,19.07,18.38,18.44,84500.0],["2014-09-04",18.5,18.53,18.13,18.13,25000.0],["2014-09-05",18.02,18.29,17.71,17.86,115100.0],["2014-09-08",17.91,18.47,17.9,18.31,118700.0],["2014-09-09",18.23,18.36,18.05,18.35,125000.0],["2014-09-10",18.31,18.75,18.26,18.6,89600.0],["2014-09-11",18.46,18.9,18.36,18.56,71800.0],["2014-09-12",18.59,18.9,18.5,18.65,75100.0],["2014-09-15",18.98,18.98,18.37,18.52,57300.0],["2014-09-16",18.45,18.79,18.24,18.38,77700.0],["2014-09-17",18.33,18.78,18.06,18.7,73600.0],["2014-09-18",18.72,18.94,18.62,18.9,44900.0],["2014-09-19",18.9,19.09,18.87,19.0,123000.0],["2014-09-22",18.96,19.03,18.59,18.68,63500.0],["2014-09-23",18.6,18.97,18.52,18.68,118400.0],["2014-09-24",18.7,18.96,18.28,18.45,81700.0],["2014-09-25",18.42,18.47,18.1,18.2,94000.0],["2014-09-26",18.18,18.36,18.07,18.17,42900.0],["2014-09-29",18.01,18.17,18.0,18.11,146800.0],["2014-09-30",18.06,18.18,17.92,17.96,206400.0],["2014-10-01",18.03,18.26,17.95,18.22,223500.0],["2014-10-02",18.17,18.39,18.02,18.39,90600.0],["2014-10-03",18.58,18.63,18.38,18.48,166000.0],["2014-10-06",18.49,18.5,18.29,18.3,70800.0],["2014-10-07",18.19,18.29,17.93,18.07,79200.0],["2014-10-08",17.97,18.58,17.97,18.56,96600.0],["2014-10-09",18.53,18.7,17.8,17.83,135200.0],["2014-10-10",17.72,17.9,17.59,17.6,128300.0],["2014-10-13",17.6,18.09,17.49,17.61,198500.0],["2014-10-14",17.71,17.79,17.38,17.4,125700.0],["2014-10-15",17.24,17.47,17.1,17.39,84500.0],["2014-10-16",17.21,18.13,17.21,17.8,70800.0],["2014-10-17",18.03,18.03,17.46,17.58,160000.0],["2014-10-20",17.54,17.61,17.4,17.52,162000.0],["2014-10-21",18.18,18.97,17.56,18.21,141800.0],["2014-10-22",18.19,18.53,18.08,18.25,98800.0],["2014-10-23",18.34,18.78,18.34,18.64,128800.0],["2014-10-24",18.7,18.83,18.29,18.3,108600.0],["2014-10-27",18.26,18.56,18.01,18.49,64000.0],["2014-10-28",18.53,18.92,18.34,18.87,150500.0],["2014-10-29",18.94,19.09,18.53,19.09,89000.0],["2014-10-30",18.98,19.1,18.84,18.89,121800.0],["2014-10-31",19.1,19.11,18.95,19.1,94000.0],["2014-11-03",19.01,19.18,18.99,19.16,74700.0],["2014-11-04",19.12,19.14,18.94,19.12,37800.0],["2014-11-05",19.13,19.13,18.86,18.98,54100.0],["2014-11-06",18.98,19.15,18.92,19.09,73900.0],["2014-11-07",19.14,19.14,18.87,19.03,51000.0],["2014-11-10",19.08,19.17,18.96,19.13,68700.0],["2014-11-11",19.06,19.17,18.82,18.87,55500.0],["2014-11-12",18.84,19.08,18.7,19.07,40300.0],["2014-11-13",19.14,19.14,18.85,18.85,28800.0],["2014-11-14",18.92,18.92,18.59,18.6,24800.0],["2014-11-17",18.53,18.53,18.27,18.3,32200.0],["2014-11-18",18.41,18.61,18.31,18.51,39200.0],["2014-11-19",18.46,18.46,18.14,18.19,84700.0],["2014-11-20",18.15,18.21,17.92,18.07,41400.0],["2014-11-21",18.3,18.35,17.9,18.06,64400.0],["2014-11-24",18.16,18.3,18.07,18.27,78100.0],["2014-11-25",18.34,18.35,18.16,18.35,78500.0],["2014-11-26",18.33,18.33,18.19,18.3,57000.0],["2014-11-28",18.3,18.3,18.0,18.0,32900.0],["2014-12-01",17.88,17.88,17.5,17.5,106400.0],["2014-12-02",18.42,18.98,18.31,18.37,232400.0],["2014-12-03",18.44,18.64,18.34,18.58,84600.0],["2014-12-04",18.5,18.89,18.45,18.78,158800.0],["2014-12-05",18.75,19.18,18.64,19.15,115900.0],["2014-12-08",19.06,19.19,18.58,18.72,204600.0],["2014-12-09",18.5,18.72,18.36,18.71,101700.0],["2014-12-10",18.58,18.62,18.1,18.25,130800.0],["2014-12-11",18.36,18.58,18.29,18.35,94900.0],["2014-12-12",18.25,18.42,18.09,18.17,72900.0],["2014-12-15",18.32,18.44,18.2,18.36,117000.0],["2014-12-16",18.33,18.58,18.24,18.49,170300.0],["2014-12-17",18.43,19.0,18.26,19.0,155400.0],["2014-12-18",19.0,19.0,18.3,18.84,139300.0],["2014-12-19",18.85,18.89,18.69,18.84,219200.0],["2014-12-22",18.75,18.84,18.46,18.82,92200.0],["2014-12-23",18.93,19.08,18.36,19.05,129600.0],["2014-12-24",19.07,19.08,18.83,18.88,49500.0],["2014-12-26",19.0,19.21,18.9,18.98,75800.0],["2014-12-29",19.01,19.37,19.01,19.22,117100.0],["2014-12-30",19.24,20.12,19.2,20.05,152600.0],["2014-12-31",20.16,20.16,19.44,19.46,90600.0],["2015-01-02",19.58,19.58,18.76,18.99,81200.0],["2015-01-05",18.94,19.05,18.58,18.86,153300.0],["2015-01-06",18.86,18.86,17.85,18.09,128000.0],["2015-01-07",18.32,18.52,18.19,18.33,138600.0],["2015-01-08",18.52,18.71,18.21,18.25,139800.0],["2015-01-09",18.16,18.3,18.14,18.25,87700.0],["2015-01-12",18.17,18.21,18.03,18.05,99100.0],["2015-01-13",18.12,18.31,18.0,18.2,81600.0],["2015-01-14",18.01,18.17,17.87,17.96,71600.0],["2015-01-15",18.28,18.39,17.96,18.27,137900.0],["2015-01-16",18.16,19.09,18.16,19.02,218400.0],["2015-01-20",19.09,19.19,18.36,18.46,77700.0],["2015-01-21",18.42,18.58,18.22,18.28,60000.0],["2015-01-22",18.42,19.17,18.28,19.09,74500.0],["2015-01-23",19.1,19.1,18.87,19.09,56500.0],["2015-01-26",19.2,19.37,19.12,19.26,207000.0],["2015-01-27",19.19,19.61,19.03,19.19,140200.0],["2015-01-28",19.77,20.36,19.27,19.9,267200.0],["2015-01-29",19.9,20.18,19.66,19.95,154600.0],["2015-01-30",19.75,20.02,19.62,19.65,133200.0],["2015-02-02",19.69,20.8,19.65,20.65,283900.0],["2015-02-03",20.67,21.36,20.55,21.07,154600.0],["2015-02-04",21.12,21.57,20.96,21.01,205900.0],["2015-02-05",21.0,21.36,20.99,21.24,127800.0],["2015-02-06",21.2,21.9,21.1,21.69,133600.0],["2015-02-09",21.93,23.09,21.93,22.07,448100.0],["2015-02-10",22.27,22.46,22.0,22.28,237800.0],["2015-02-11",22.45,22.5,21.83,22.38,252400.0],["2015-02-12",22.44,22.75,22.23,22.43,172200.0],["2015-02-13",22.54,22.56,22.28,22.29,175100.0],["2015-02-17",22.31,22.62,22.17,22.4,107300.0],["2015-02-18",21.76,22.16,21.31,21.68,501900.0],["2015-02-19",21.57,22.19,21.43,22.12,187800.0],["2015-02-20",22.14,22.25,21.62,22.14,311600.0],["2015-02-23",22.15,22.56,22.04,22.28,182900.0],["2015-02-24",22.39,22.57,22.22,22.56,266900.0],["2015-02-25",22.64,22.74,22.4,22.64,316100.0],["2015-02-26",22.72,22.78,22.39,22.6,231500.0],["2015-02-27",22.6,22.6,22.07,22.14,205700.0],["2015-03-02",22.2,22.4,22.09,22.18,119500.0],["2015-03-03",22.2,22.84,22.2,22.82,178500.0],["2015-03-04",22.78,22.82,22.5,22.67,433700.0],["2015-03-05",22.75,22.85,22.49,22.73,65900.0],["2015-03-06",22.74,23.39,22.67,22.99,131400.0],["2015-03-09",23.07,23.56,23.05,23.46,169900.0],["2015-03-10",23.35,23.46,22.89,22.92,110000.0],["2015-03-11",23.0,23.72,22.88,23.24,195900.0],["2015-03-12",23.57,24.23,23.24,24.07,373400.0],["2015-03-13",24.16,24.17,23.57,24.05,78700.0],["2015-03-16",24.0,24.0,23.89,24.0,198700.0],["2015-03-17",24.0,24.15,23.86,24.07,241000.0],["2015-03-18",24.25,24.72,23.89,23.94,114200.0],["2015-03-19",23.96,24.03,23.61,23.82,101200.0],["2015-03-20",23.96,24.36,23.82,24.32,661600.0],["2015-03-23",24.36,24.7,24.24,24.48,112400.0],["2015-03-24",24.53,24.75,24.44,24.65,70600.0],["2015-03-25",24.76,24.86,24.34,24.49,111500.0],["2015-03-26",24.4,24.45,24.1,24.37,120600.0],["2015-03-27",24.38,24.49,24.14,24.18,111800.0],["2015-03-30",24.25,24.5,24.21,24.33,114800.0],["2015-03-31",24.31,24.43,24.24,24.36,130400.0],["2015-04-01",24.36,24.48,24.06,24.47,157200.0],["2015-04-02",24.4,25.0,24.39,24.73,103500.0],["2015-04-06",24.56,24.82,24.35,24.72,125000.0],["2015-04-07",24.81,24.84,24.3,24.34,102600.0],["2015-04-08",24.34,24.6,24.34,24.48,85600.0],["2015-04-09",24.47,24.56,24.07,24.21,49000.0],["2015-04-10",24.21,24.28,24.02,24.09,72600.0],["2015-04-13",24.02,24.26,23.91,24.05,94600.0],["2015-04-14",24.02,24.3,23.79,24.25,262000.0],["2015-04-15",24.37,25.15,24.29,25.11,147200.0],["2015-04-16",25.14,25.32,24.96,25.26,89400.0],["2015-04-17",25.1,25.21,24.45,24.5,91000.0],["2015-04-20",24.55,25.09,24.43,24.88,92100.0],["2015-04-21",24.95,25.47,24.71,25.4,102300.0],["2015-04-22",25.34,25.42,25.06,25.3,99400.0],["2015-04-23",25.19,25.26,24.85,24.9,71200.0],["2015-04-24",24.81,25.11,24.73,24.78,87900.0],["2015-04-27",25.02,25.24,24.85,24.91,117000.0],["2015-04-28",24.96,25.6,24.94,25.58,85000.0],["2015-04-29",25.8,26.33,25.61,25.71,203000.0],["2015-04-30",25.85,26.01,25.17,25.21,184300.0],["2015-05-01",25.39,25.48,24.91,25.07,132100.0],["2015-05-04",25.15,25.48,25.12,25.22,83900.0],["2015-05-05",25.12,25.4,24.85,25.08,105300.0],["2015-05-06",25.09,25.24,24.87,25.21,124900.0],["2015-05-07",25.17,25.17,24.87,24.92,102400.0],["2015-05-08",24.95,25.01,24.77,24.99,70200.0],["2015-05-11",24.99,25.18,24.87,25.14,107400.0],["2015-05-12",25.07,25.12,24.63,25.0,116200.0],["2015-05-13",25.0,25.15,24.75,25.01,84400.0],["2015-05-14",25.14,25.3,24.95,25.11,77400.0],["2015-05-15",25.15,25.3,24.67,24.9,60600.0],["2015-05-18",24.9,25.4,24.87,25.34,104300.0],["2015-05-19",25.36,25.67,25.23,25.62,171300.0],["2015-05-20",25.67,25.72,25.3,25.67,66600.0],["2015-05-21",25.72,25.78,25.36,25.54,63800.0],["2015-05-22",25.54,25.77,25.15,25.18,82900.0],["2015-05-26",25.12,25.12,24.75,24.93,49800.0],["2015-05-27",25.03,25.47,24.83,25.4,125500.0],["2015-05-28",25.3,25.4,24.78,25.11,130700.0],["2015-05-29",25.15,25.27,24.92,25.1,116500.0],["2015-06-01",25.2,25.37,24.75,25.04,115600.0],["2015-06-02",25.05,25.84,25.05,25.73,136300.0],["2015-06-03",25.78,26.28,25.78,26.03,81800.0],["2015-06-04",25.9,26.1,25.49,25.63,60700.0],["2015-06-05",25.91,26.24,25.63,26.19,112400.0],["2015-06-08",26.18,26.54,26.08,26.35,111800.0],["2015-06-09",26.39,26.84,26.16,26.69,94800.0],["2015-06-10",26.89,28.0,26.84,27.45,187100.0],["2015-06-11",27.5,27.53,26.86,27.02,213100.0],["2015-06-12",26.99,27.26,26.7,26.88,110100.0],["2015-06-15",26.62,26.83,26.37,26.54,180100.0],["2015-06-16",26.54,26.75,26.48,26.64,153100.0],["2015-06-17",26.77,26.89,26.01,26.08,146900.0],["2015-06-18",26.2,26.52,26.01,26.46,173800.0],["2015-06-19",26.57,27.06,26.48,26.86,658400.0],["2015-06-22",26.94,26.95,26.71,26.89,141100.0],["2015-06-23",26.9,27.44,26.87,27.35,312300.0],["2015-06-24",27.26,27.74,27.26,27.38,98400.0],["2015-06-25",27.4,27.6,27.13,27.36,130300.0],["2015-06-26",27.45,27.84,27.31,27.49,144900.0],["2015-06-29",27.25,27.52,26.45,26.76,168600.0],["2015-06-30",27.08,27.08,26.72,26.89,114900.0],["2015-07-01",27.29,27.58,27.08,27.54,156700.0],["2015-07-02",27.57,27.57,27.15,27.18,87200.0],["2015-07-06",26.89,27.18,26.6,26.99,107800.0],["2015-07-07",26.92,26.92,26.02,26.63,165300.0],["2015-07-08",26.39,26.75,26.39,26.7,82700.0],["2015-07-09",27.05,27.12,26.38,26.87,165000.0],["2015-07-10",27.25,27.61,27.17,27.56,99900.0],["2015-07-13",27.64,28.22,27.64,28.22,165800.0],["2015-07-14",28.27,28.85,28.14,28.66,167300.0],["2015-07-15",28.74,29.17,28.61,29.0,150900.0],["2015-07-16",29.14,29.4,28.76,28.85,151100.0],["2015-07-17",29.17,29.21,28.69,28.99,145000.0],["2015-07-20",29.15,29.69,28.92,29.02,208800.0],["2015-07-21",29.0,29.54,28.62,28.65,191000.0],["2015-07-22",28.47,29.05,28.44,28.87,240400.0],["2015-07-23",28.35,28.43,23.11,24.16,1539500.0],["2015-07-24",24.23,24.28,22.75,23.42,825600.0],["2015-07-27",23.25,24.77,22.91,24.7,419200.0],["2015-07-28",24.73,25.19,24.22,25.01,369400.0],["2015-07-29",25.35,25.51,24.8,25.45,238100.0],["2015-07-30",25.29,25.41,25.15,25.39,199300.0],["2015-07-31",25.46,25.5,24.98,25.15,134200.0],["2015-08-03",25.06,25.32,24.77,25.24,186100.0],["2015-08-04",25.16,25.53,25.0,25.29,141400.0],["2015-08-05",25.38,25.5,25.15,25.22,139800.0],["2015-08-06",25.28,25.56,25.08,25.37,160300.0],["2015-08-07",25.21,25.5,24.7,24.95,81400.0],["2015-08-10",24.96,25.3,24.96,25.16,156200.0],["2015-08-11",25.05,25.24,24.66,25.14,210600.0],["2015-08-12",24.93,25.11,24.27,24.63,110100.0],["2015-08-13",24.51,24.74,24.32,24.57,81100.0],["2015-08-14",24.49,25.0,24.49,24.87,58600.0],["2015-08-17",24.8,25.2,24.7,24.81,95100.0],["2015-08-18",24.84,25.16,24.81,24.97,97500.0],["2015-08-19",24.71,24.97,24.37,24.61,87900.0],["2015-08-20",24.39,24.39,23.76,23.79,106000.0],["2015-08-21",23.42,24.07,23.13,23.58,148600.0],["2015-08-24",22.41,23.15,22.36,23.15,197400.0],["2015-08-25",23.46,23.58,22.5,22.51,140500.0],["2015-08-26",23.01,23.44,22.58,23.36,90300.0],["2015-08-27",23.6,24.46,23.48,23.92,170500.0],["2015-08-28",23.85,24.19,23.45,24.0,155600.0],["2015-08-31",23.79,24.58,23.74,24.51,143800.0],["2015-09-01",24.15,24.47,23.66,23.81,146900.0],["2015-09-02",24.13,24.17,23.79,24.0,96700.0],["2015-09-03",24.04,24.05,23.74,23.76,93100.0],["2015-09-04",23.38,24.05,23.12,23.99,89900.0],["2015-09-08",24.1,24.64,24.03,24.54,140300.0],["2015-09-09",24.74,24.99,24.58,24.7,105900.0],["2015-09-10",24.64,24.94,24.62,24.76,117400.0],["2015-09-11",24.6,25.11,24.6,25.08,124800.0],["2015-09-14",25.16,25.71,24.88,25.32,103400.0],["2015-09-15",25.34,26.17,25.34,25.98,106800.0],["2015-09-16",26.05,26.2,25.59,25.66,137100.0],["2015-09-17",25.6,26.06,24.7,25.01,150800.0],["2015-09-18",24.66,25.06,24.43,24.92,856100.0],["2015-09-21",25.09,25.3,24.79,24.95,152400.0],["2015-09-22",24.72,24.98,24.69,24.74,151000.0],["2015-09-23",24.75,24.93,24.5,24.58,170200.0],["2015-09-24",24.34,24.69,24.26,24.66,188500.0],["2015-09-25",24.81,25.6,24.76,24.9,112800.0],["2015-09-28",24.79,24.95,24.49,24.61,102300.0],["2015-09-29",24.63,25.09,24.44,25.01,138900.0],["2015-09-30",25.27,26.0,25.27,25.7,250900.0],["2015-10-01",25.77,25.86,24.99,25.27,98300.0],["2015-10-02",24.82,24.82,23.71,24.3,145600.0],["2015-10-05",24.45,25.08,24.13,24.93,129000.0],["2015-10-06",24.97,25.12,24.37,24.52,94300.0],["2015-10-07",24.69,24.98,24.38,24.57,150900.0],["2015-10-08",24.55,25.0,24.39,24.85,125800.0],["2015-10-09",24.8,24.8,24.36,24.58,117400.0],["2015-10-12",24.6,24.94,24.33,24.91,116000.0],["2015-10-13",24.8,25.58,24.77,25.45,108500.0],["2015-10-14",25.4,25.4,24.41,24.5,93000.0],["2015-10-15",24.59,25.07,24.39,25.04,92400.0],["2015-10-16",25.11,25.22,24.64,24.85,109900.0],["2015-10-19",24.77,25.39,24.77,25.35,80800.0],["2015-10-20",25.33,25.7,25.24,25.44,67700.0],["2015-10-21",25.59,26.61,25.56,25.92,165600.0],["2015-10-22",26.08,26.31,25.85,26.26,112300.0],["2015-10-23",26.33,27.38,26.32,27.27,159400.0],["2015-10-26",27.1,27.22,26.7,27.14,135300.0],["2015-10-27",27.04,27.23,26.65,26.93,183900.0],["2015-10-28",26.95,28.5,26.95,28.09,336000.0],["2015-10-29",27.87,28.36,27.74,27.77,160000.0],["2015-10-30",28.05,28.18,27.22,27.5,192200.0],["2015-11-02",27.56,28.56,27.5,28.46,107100.0],["2015-11-03",28.38,28.8,28.21,28.67,100700.0],["2015-11-04",28.78,29.31,28.56,29.24,123900.0],["2015-11-05",29.23,31.05,29.23,30.91,284200.0],["2015-11-06",30.75,31.63,30.36,30.49,258800.0],["2015-11-09",30.61,30.99,30.43,30.6,190300.0],["2015-11-10",30.6,30.84,30.29,30.39,152100.0],["2015-11-11",30.53,30.93,29.99,30.09,107000.0],["2015-11-12",29.99,30.12,29.28,30.1,130600.0],["2015-11-13",29.78,30.38,29.47,29.49,132100.0],["2015-11-16",29.3,29.84,29.04,29.72,168600.0],["2015-11-17",29.84,30.29,29.5,29.81,178000.0],["2015-11-18",29.74,30.04,29.5,29.92,170500.0],["2015-11-19",29.77,30.14,29.68,29.95,154500.0],["2015-11-20",30.12,30.22,29.87,29.96,156400.0],["2015-11-23",29.78,30.45,29.78,30.39,135700.0],["2015-11-24",30.09,30.73,29.99,30.63,60600.0],["2015-11-25",30.47,31.05,30.41,30.85,95800.0],["2015-11-27",30.8,31.11,30.35,31.0,99800.0],["2015-11-30",31.03,31.29,30.56,31.0,130800.0],["2015-12-01",31.04,31.09,30.09,30.3,174300.0],["2015-12-02",30.43,30.64,29.73,29.76,142100.0],["2015-12-03",29.9,30.3,29.07,29.1,151800.0],["2015-12-04",29.17,29.8,28.95,29.64,146100.0],["2015-12-07",29.65,29.74,28.33,28.53,174100.0],["2015-12-08",28.21,28.75,27.94,28.58,144100.0],["2015-12-09",28.45,28.56,27.29,27.75,131900.0],["2015-12-10",27.69,27.87,27.31,27.34,159000.0],["2015-12-11",26.95,27.31,26.25,26.55,194800.0],["2015-12-14",26.5,27.06,26.1,26.62,204600.0],["2015-12-15",26.92,27.32,26.76,26.96,209400.0],["2015-12-16",27.25,28.12,26.46,28.01,314900.0],["2015-12-17",28.02,28.57,27.85,28.46,405900.0],["2015-12-18",28.4,28.44,27.07,27.85,2198300.0],["2015-12-21",27.75,28.15,27.17,27.87,233900.0],["2015-12-22",27.98,28.19,27.26,28.19,109900.0],["2015-12-23",28.41,28.41,28.03,28.19,92200.0],["2015-12-24",27.73,28.18,27.29,27.49,120300.0],["2015-12-28",27.39,27.84,26.95,27.74,193300.0],["2015-12-29",27.8,28.09,27.37,27.6,109200.0],["2015-12-30",27.52,28.03,27.29,27.98,121100.0],["2015-12-31",27.93,27.97,27.21,27.22,110800.0],["2016-01-04",26.78,27.04,26.39,26.5,161900.0],["2016-01-05",26.62,26.73,25.87,25.95,303700.0],["2016-01-06",25.61,26.0,25.46,25.87,382400.0],["2016-01-07",25.39,25.64,24.97,25.35,244400.0],["2016-01-08",25.63,25.63,24.73,24.76,154300.0],["2016-01-11",24.8,25.0,24.6,24.7,165800.0],["2016-01-12",25.0,25.03,24.29,24.53,176400.0],["2016-01-13",24.53,24.68,23.62,23.95,177300.0],["2016-01-14",23.96,24.59,23.67,24.18,146800.0],["2016-01-15",23.6,23.83,23.08,23.76,197000.0],["2016-01-19",23.98,24.07,23.16,23.32,149100.0],["2016-01-20",22.75,23.41,22.45,23.34,165800.0],["2016-01-21",25.0,26.66,24.43,24.83,405800.0],["2016-01-22",25.19,25.72,24.56,25.7,234900.0],["2016-01-25",25.69,25.69,23.88,24.02,257600.0],["2016-01-26",24.14,24.73,24.05,24.61,176100.0],["2016-01-27",24.5,24.84,24.12,24.21,159000.0],["2016-01-28",24.5,25.37,24.48,24.86,194500.0],["2016-01-29",24.96,25.11,24.23,25.1,182800.0],["2016-02-01",24.95,25.1,24.33,24.75,123700.0],["2016-02-02",24.43,24.43,23.19,23.26,213800.0],["2016-02-03",23.46,23.47,22.44,22.78,370000.0],["2016-02-04",22.73,23.2,22.31,22.4,221600.0],["2016-02-05",22.44,22.69,22.01,22.01,244900.0],["2016-02-08",21.87,22.79,21.69,22.63,284800.0],["2016-02-09",22.28,23.07,22.28,22.82,113600.0],["2016-02-10",22.94,23.32,22.56,22.78,134200.0],["2016-02-11",22.39,22.63,21.66,21.78,178800.0],["2016-02-12",22.14,22.82,22.05,22.59,195600.0],["2016-02-16",22.87,23.22,22.51,22.95,77100.0],["2016-02-17",23.07,23.1,22.55,22.81,155300.0],["2016-02-18",22.81,22.97,21.87,22.04,144500.0],["2016-02-19",22.01,22.82,21.82,22.71,165900.0],["2016-02-22",23.01,23.55,22.93,23.43,210300.0],["2016-02-23",23.36,23.36,22.68,22.68,121100.0],["2016-02-24",22.38,22.63,21.83,22.58,99000.0],["2016-02-25",22.62,22.94,22.41,22.85,68600.0],["2016-02-26",23.15,23.54,22.73,23.38,120400.0],["2016-02-29",23.37,23.37,22.6,22.65,137800.0],["2016-03-01",22.82,23.86,22.82,23.83,158300.0],["2016-03-02",23.85,24.49,23.74,24.38,180400.0],["2016-03-03",24.34,25.02,24.23,24.96,133400.0],["2016-03-04",25.1,25.17,24.58,24.79,99200.0],["2016-03-07",24.73,25.11,24.53,25.11,87200.0],["2016-03-08",24.87,24.99,24.3,24.55,95200.0],["2016-03-09",24.6,24.78,24.02,24.18,69800.0],["2016-03-10",24.26,24.49,23.72,24.06,123200.0],["2016-03-11",24.21,25.05,24.17,25.01,74100.0],["2016-03-14",24.84,24.84,24.44,24.55,50000.0],["2016-03-15",24.31,24.32,23.98,24.1,70100.0],["2016-03-16",24.08,24.45,23.49,23.6,118200.0],["2016-03-17",23.47,23.9,22.91,23.79,187800.0],["2016-03-18",24.11,24.78,23.92,24.32,254200.0],["2016-03-21",24.21,24.32,23.98,23.98,64300.0],["2016-03-22",23.81,24.17,23.44,23.98,76900.0],["2016-03-23",23.89,23.9,23.51,23.51,72200.0],["2016-03-24",23.51,23.9,23.51,23.84,64000.0],["2016-03-28",23.99,24.39,23.52,23.91,83100.0],["2016-03-29",23.75,24.01,23.51,23.84,137200.0],["2016-03-30",23.92,24.06,23.72,23.83,136900.0],["2016-03-31",23.71,24.06,23.6,23.63,99100.0],["2016-04-01",23.51,24.19,23.51,24.15,83900.0],["2016-04-04",24.04,24.43,23.83,23.86,72100.0],["2016-04-05",23.6,23.78,23.41,23.5,107400.0],["2016-04-06",23.5,23.59,23.34,23.47,101500.0],["2016-04-07",23.21,23.24,22.19,22.34,157800.0],["2016-04-08",22.59,22.72,22.25,22.64,104500.0],["2016-04-11",22.72,23.32,22.59,22.95,130100.0],["2016-04-12",22.95,23.21,22.72,22.91,92300.0],["2016-04-13",23.1,24.29,23.1,24.2,164300.0],["2016-04-14",24.2,25.24,24.11,25.06,173900.0],["2016-04-15",25.09,25.81,24.27,24.68,154200.0],["2016-04-18",24.5,25.76,24.31,25.68,154500.0],["2016-04-19",25.67,25.87,25.4,25.65,275800.0],["2016-04-20",25.69,25.94,25.37,25.85,245900.0],["2016-04-21",25.86,26.01,25.69,25.88,140300.0],["2016-04-22",25.81,26.07,25.45,25.72,76600.0],["2016-04-25",25.54,25.72,25.11,25.39,88000.0],["2016-04-26",25.54,25.94,25.37,25.74,80600.0],["2016-04-27",25.74,26.42,25.74,26.25,153800.0],["2016-04-28",26.01,26.41,25.73,25.76,90200.0],["2016-04-29",25.76,26.09,25.7,25.98,84400.0],["2016-05-02",26.0,26.01,25.76,25.96,120400.0],["2016-05-03",25.57,25.79,24.97,25.16,241400.0],["2016-05-04",25.0,25.17,24.57,24.97,234500.0],["2016-05-05",25.07,25.2,24.45,24.49,128700.0],["2016-05-06",24.3,24.9,24.22,24.71,169800.0],["2016-05-09",24.7,25.03,24.62,24.69,82000.0],["2016-05-10",26.61,26.81,25.76,26.0,1062400.0],["2016-05-11",25.99,26.76,25.85,26.66,652000.0],["2016-05-12",26.71,26.88,26.2,26.8,485500.0],["2016-05-13",26.8,27.02,26.01,26.29,3382200.0],["2016-05-16",26.12,26.19,25.65,25.97,528400.0],["2016-05-17",25.95,26.0,24.86,25.27,380800.0],["2016-05-18",25.23,25.99,25.04,25.82,310300.0],["2016-05-19",25.65,26.3,25.58,25.94,266800.0],["2016-05-20",26.09,26.36,25.83,26.18,232400.0],["2016-05-23",26.16,26.68,25.85,26.39,237700.0],["2016-05-24",26.41,27.0,26.34,26.86,228500.0],["2016-05-25",26.89,27.38,26.89,27.21,254600.0],["2016-05-26",27.24,27.24,26.52,26.54,94900.0],["2016-05-27",26.51,26.96,26.36,26.93,135500.0],["2016-05-31",27.02,27.06,26.66,26.89,165400.0],["2016-06-01",26.64,27.22,26.48,27.13,139000.0],["2016-06-02",27.11,27.33,26.62,27.27,128700.0],["2016-06-03",26.89,27.1,26.06,26.62,115900.0],["2016-06-06",26.6,26.91,26.56,26.83,217400.0],["2016-06-07",26.93,27.16,26.85,26.89,101900.0],["2016-06-08",26.88,27.03,26.74,26.95,99600.0],["2016-06-09",26.7,26.77,26.24,26.52,169900.0],["2016-06-10",26.12,26.24,25.77,25.79,166600.0],["2016-06-13",25.69,25.79,25.29,25.42,162900.0],["2016-06-14",25.26,25.49,24.9,25.19,277200.0],["2016-06-15",25.25,25.65,24.99,25.39,229800.0],["2016-06-16",25.09,25.46,25.03,25.22,163400.0],["2016-06-17",25.29,25.64,24.95,25.14,387800.0],["2016-06-20",25.68,25.86,25.37,25.4,108400.0],["2016-06-21",25.48,25.5,25.03,25.4,80200.0],["2016-06-22",25.34,25.78,25.22,25.28,83800.0],["2016-06-23",25.68,26.25,25.64,26.14,169600.0],["2016-06-24",24.75,25.16,24.28,24.78,722000.0],["2016-06-27",24.41,24.86,23.89,24.24,302800.0],["2016-06-28",24.69,24.73,23.96,24.14,246600.0],["2016-06-29",24.49,24.66,24.19,24.61,121100.0],["2016-06-30",24.73,25.15,24.25,25.13,198400.0],["2016-07-01",25.07,25.07,24.24,24.55,187200.0],["2016-07-05",24.25,24.27,23.81,23.99,142600.0],["2016-07-06",23.81,24.34,23.8,24.28,86000.0],["2016-07-07",24.38,24.81,24.18,24.43,84000.0],["2016-07-08",24.74,25.4,24.65,25.21,121600.0],["2016-07-11",25.46,25.65,25.28,25.57,132400.0],["2016-07-12",25.93,26.22,25.76,26.08,94500.0],["2016-07-13",26.08,26.31,25.91,26.28,122600.0],["2016-07-14",26.64,26.84,26.3,26.58,111100.0],["2016-07-15",26.71,26.85,26.4,26.76,130800.0],["2016-07-18",26.75,26.75,26.32,26.45,105800.0],["2016-07-19",26.41,26.96,26.4,26.78,195900.0],["2016-07-20",26.82,26.82,26.1,26.18,146600.0],["2016-07-21",26.51,26.96,25.46,25.99,274500.0],["2016-07-22",25.87,26.28,25.77,26.08,126900.0],["2016-07-25",25.99,26.07,25.65,25.74,134600.0],["2016-07-26",25.66,26.15,25.61,25.97,136000.0],["2016-07-27",25.86,26.22,25.71,25.88,93700.0],["2016-07-28",25.82,25.94,25.46,25.81,72700.0],["2016-07-29",25.73,26.08,25.62,25.74,122400.0],["2016-08-01",25.69,25.89,25.43,25.5,88200.0],["2016-08-02",25.38,25.57,25.14,25.21,118200.0],["2016-08-03",25.28,25.61,25.27,25.46,125800.0],["2016-08-04",25.41,25.66,25.37,25.6,226400.0],["2016-08-05",25.9,26.99,25.9,26.94,134600.0],["2016-08-08",26.97,27.15,26.47,26.62,109500.0],["2016-08-09",26.71,26.93,26.63,26.85,110300.0],["2016-08-10",26.89,26.91,26.56,26.69,106900.0],["2016-08-11",26.81,26.87,26.56,26.76,155300.0],["2016-08-12",26.56,26.56,26.11,26.29,188000.0],["2016-08-15",26.3,26.37,26.18,26.25,154100.0],["2016-08-16",26.2,26.29,26.03,26.15,111700.0],["2016-08-17",26.05,26.19,25.6,25.71,329300.0],["2016-08-18",25.73,25.78,25.42,25.7,229400.0],["2016-08-19",25.65,25.89,25.48,25.86,271000.0],["2016-08-22",25.86,25.95,25.61,25.7,116700.0],["2016-08-23",25.78,25.91,25.65,25.7,76500.0],["2016-08-24",25.71,25.92,25.53,25.82,74500.0],["2016-08-25",25.72,25.95,25.59,25.92,110900.0],["2016-08-26",25.95,26.18,25.38,25.91,133500.0],["2016-08-29",25.91,26.2,25.9,26.12,73800.0],["2016-08-30",26.05,26.71,26.05,26.64,123200.0],["2016-08-31",26.67,26.89,26.3,26.74,96400.0],["2016-09-01",26.74,26.75,26.17,26.56,110500.0],["2016-09-02",26.54,26.9,26.38,26.8,134400.0],["2016-09-06",26.77,26.82,26.3,26.51,127800.0],["2016-09-07",26.38,26.92,26.38,26.84,176300.0],["2016-09-08",26.79,26.99,26.51,26.56,78600.0],["2016-09-09",26.45,26.62,26.32,26.41,183700.0],["2016-09-12",26.34,26.34,25.89,26.12,85400.0],["2016-09-13",25.77,25.87,25.39,25.67,111000.0],["2016-09-14",25.58,25.83,25.34,25.37,76200.0],["2016-09-15",25.25,25.67,25.25,25.44,44800.0],["2016-09-16",25.41,25.42,25.14,25.4,179400.0],["2016-09-19",25.42,25.71,25.12,25.23,69400.0],["2016-09-20",25.5,25.5,24.92,25.24,128400.0],["2016-09-21",25.34,25.65,25.29,25.54,129100.0],["2016-09-22",25.6,25.83,25.55,25.81,132900.0],["2016-09-23",25.71,25.87,25.58,25.66,59900.0],["2016-09-26",25.35,25.38,24.78,24.8,94200.0],["2016-09-27",24.68,25.22,24.67,25.01,88400.0],["2016-09-28",24.99,25.28,24.96,25.22,64400.0],["2016-09-29",25.1,25.28,24.61,24.63,114700.0],["2016-09-30",24.85,25.32,24.61,25.16,250900.0],["2016-10-03",24.99,25.07,24.69,24.79,117400.0],["2016-10-04",24.93,25.07,24.75,24.77,77900.0],["2016-10-05",24.86,25.46,24.86,25.06,107600.0],["2016-10-06",25.1,25.17,24.76,25.02,80300.0],["2016-10-07",25.0,25.0,24.66,24.97,110600.0],["2016-10-10",25.13,25.43,25.13,25.41,87000.0],["2016-10-11",25.34,25.43,24.94,25.09,106200.0],["2016-10-12",25.08,25.29,24.98,25.19,40600.0],["2016-10-13",24.89,24.89,24.37,24.55,135800.0],["2016-10-14",24.8,24.89,24.56,24.63,49900.0],["2016-10-17",24.6,24.72,24.48,24.49,51900.0],["2016-10-18",24.77,25.18,24.62,25.03,99700.0],["2016-10-19",25.09,26.13,24.91,25.85,309600.0],["2016-10-20",25.78,26.29,25.53,25.94,173000.0],["2016-10-21",25.75,25.84,25.6,25.6,124000.0],["2016-10-24",25.8,26.28,25.77,25.87,115900.0],["2016-10-25",25.9,26.01,25.32,25.39,137300.0],["2016-10-26",25.39,25.55,25.01,25.15,128300.0],["2016-10-27",26.75,27.6,25.52,27.25,732600.0],["2016-10-28",27.5,27.5,26.73,27.0,254000.0],["2016-10-31",27.09,27.32,26.5,27.07,334700.0],["2016-11-01",27.14,27.16,26.54,26.68,146700.0],["2016-11-02",26.5,26.62,26.2,26.25,147400.0],["2016-11-03",26.39,26.55,25.94,26.05,231600.0],["2016-11-04",24.68,25.09,24.68,24.85,2243400.0],["2016-11-07",25.3,25.79,25.05,25.45,708700.0],["2016-11-08",25.3,25.81,25.11,25.5,192200.0],["2016-11-09",25.7,26.28,25.63,25.97,416500.0],["2016-11-10",26.41,26.94,26.3,26.55,500600.0],["2016-11-11",26.36,27.62,26.36,27.56,455600.0],["2016-11-14",27.85,29.57,27.85,29.14,371800.0],["2016-11-15",29.03,29.72,28.61,29.56,318500.0],["2016-11-16",29.59,30.14,29.26,29.76,564600.0],["2016-11-17",29.76,30.21,29.4,29.55,279000.0],["2016-11-18",29.46,29.96,29.3,29.91,250500.0],["2016-11-21",30.13,30.18,29.61,30.17,165300.0],["2016-11-22",30.35,30.7,30.19,30.7,221300.0],["2016-11-23",30.9,31.02,30.61,30.96,184400.0],["2016-11-25",31.0,31.12,30.79,31.11,79500.0],["2016-11-28",30.91,31.14,30.56,30.72,225100.0],["2016-11-29",30.84,31.29,30.6,30.83,268800.0],["2016-11-30",31.14,31.39,30.38,30.5,143000.0],["2016-12-01",30.78,31.03,30.5,30.88,145000.0],["2016-12-02",30.84,31.08,30.37,30.79,162600.0],["2016-12-05",31.08,33.34,31.01,33.13,628500.0],["2016-12-06",33.25,33.75,32.96,33.58,334400.0],["2016-12-07",33.94,34.01,33.28,33.66,301200.0],["2016-12-08",34.16,35.34,34.04,35.1,817600.0],["2016-12-09",35.39,35.87,34.9,35.57,282700.0],["2016-12-12",35.72,35.78,34.66,34.8,278400.0],["2016-12-13",34.81,35.1,33.92,34.45,361000.0],["2016-12-14",34.14,34.72,34.11,34.24,262100.0],["2016-12-15",34.33,34.85,34.05,34.61,280600.0],["2016-12-16",34.78,35.21,34.41,34.58,883000.0],["2016-12-19",34.72,34.93,34.18,34.91,215400.0],["2016-12-20",34.87,36.5,34.87,36.43,307400.0],["2016-12-21",36.5,36.5,36.01,36.01,214100.0],["2016-12-22",36.3,36.53,36.0,36.27,172800.0],["2016-12-23",36.35,36.5,36.15,36.39,111200.0],["2016-12-27",36.41,36.77,36.23,36.68,142600.0],["2016-12-28",36.53,36.63,35.76,35.94,184800.0],["2016-12-29",35.99,36.1,35.02,35.27,242700.0],["2016-12-30",35.27,35.83,35.05,35.82,295000.0],["2017-01-03",36.48,36.93,35.32,35.65,215700.0],["2017-01-04",35.85,36.29,35.59,36.21,221200.0],["2017-01-05",36.1,36.27,35.21,35.78,183000.0],["2017-01-06",36.1,36.39,35.87,36.04,171400.0],["2017-01-09",35.73,36.3,35.29,35.98,194300.0],["2017-01-10",35.82,36.0,35.45,35.91,257100.0],["2017-01-11",35.96,36.31,35.45,36.15,171600.0],["2017-01-12",35.94,36.62,34.73,35.4,177100.0],["2017-01-13",35.63,36.35,35.31,35.49,145500.0],["2017-01-17",35.24,35.24,34.0,34.11,364600.0],["2017-01-18",34.19,34.67,33.69,34.62,249100.0],["2017-01-19",34.81,34.81,33.98,34.13,91400.0],["2017-01-20",34.14,34.65,34.14,34.34,138300.0],["2017-01-23",34.1,34.4,33.62,33.83,151000.0],["2017-01-24",34.07,34.57,33.82,34.48,275700.0],["2017-01-25",34.74,35.05,34.44,34.82,187400.0],["2017-01-26",34.89,34.95,33.01,34.6,272700.0],["2017-01-27",34.83,35.26,34.37,34.86,239100.0],["2017-01-30",34.62,34.65,33.8,34.34,211300.0],["2017-01-31",34.3,34.83,33.86,34.46,217400.0],["2017-02-01",35.02,35.56,34.57,34.63,224400.0],["2017-02-02",34.45,34.97,33.85,34.0,191300.0],["2017-02-03",34.51,34.51,33.81,34.28,325000.0],["2017-02-06",34.05,34.34,33.92,34.09,142400.0],["2017-02-07",34.22,34.42,34.05,34.36,134400.0],["2017-02-08",34.16,34.44,33.73,34.19,133500.0],["2017-02-09",34.4,34.72,34.07,34.62,84700.0],["2017-02-10",35.07,35.2,34.46,34.74,115800.0],["2017-02-13",34.93,35.3,34.78,34.93,89700.0],["2017-02-14",34.87,35.46,34.62,35.32,114300.0],["2017-02-15",35.26,35.62,35.26,35.39,83900.0],["2017-02-16",35.2,35.38,34.78,35.36,198800.0],["2017-02-17",35.01,35.05,34.78,34.99,163800.0],["2017-02-21",35.13,35.26,34.29,34.85,177200.0],["2017-02-22",34.7,35.18,34.69,34.87,148200.0],["2017-02-23",34.72,34.97,34.25,34.96,142200.0],["2017-02-24",34.45,35.37,34.45,34.95,163300.0],["2017-02-27",34.95,35.2,34.74,34.97,142400.0],["2017-02-28",34.81,34.84,34.02,34.33,381000.0],["2017-03-01",35.03,35.45,35.03,35.19,196100.0],["2017-03-02",35.2,35.34,34.33,34.36,114500.0],["2017-03-03",34.34,35.08,34.34,34.89,213400.0],["2017-03-06",34.58,34.63,34.16,34.32,97600.0],["2017-03-07",34.18,34.45,34.05,34.09,197400.0],["2017-03-08",34.44,35.6,33.75,33.77,318900.0],["2017-03-09",34.01,34.2,33.55,33.59,388300.0],["2017-03-10",32.83,33.49,32.78,33.31,426400.0],["2017-03-13",33.3,33.6,32.95,33.2,332000.0],["2017-03-14",32.87,33.34,32.65,32.82,372600.0],["2017-03-15",32.85,32.88,32.08,32.23,708800.0],["2017-03-16",32.39,33.07,32.3,32.7,382100.0],["2017-03-17",32.7,33.05,32.31,32.82,816100.0],["2017-03-20",32.68,32.78,32.27,32.27,157900.0],["2017-03-21",32.54,32.65,30.52,30.66,387100.0],["2017-03-22",30.35,30.68,29.68,30.23,303400.0],["2017-03-23",30.08,30.98,30.08,30.89,423100.0],["2017-03-24",31.0,31.19,30.37,30.62,143000.0],["2017-03-27",29.95,30.62,29.48,30.5,279500.0],["2017-03-28",30.33,31.01,30.29,30.93,306400.0],["2017-03-29",30.72,30.75,30.23,30.5,154200.0],["2017-03-30",30.49,31.82,30.49,31.63,239000.0],["2017-03-31",31.55,31.77,31.28,31.53,240600.0],["2017-04-03",31.53,31.65,30.63,30.89,138900.0],["2017-04-04",30.76,31.09,30.53,30.76,140600.0],["2017-04-05",31.08,31.4,30.09,30.13,177700.0],["2017-04-06",30.07,30.67,29.89,30.33,172500.0],["2017-04-07",30.13,30.48,29.9,30.11,291200.0],["2017-04-10",30.11,30.4,29.8,30.05,181100.0],["2017-04-11",29.92,30.6,29.85,30.53,182200.0],["2017-04-12",30.48,30.48,29.85,30.05,159300.0],["2017-04-13",29.96,30.31,29.37,29.43,147700.0],["2017-04-17",29.51,29.86,29.1,29.8,147200.0],["2017-04-18",29.38,29.78,29.18,29.69,130700.0],["2017-04-19",29.88,30.35,29.65,29.77,111000.0],["2017-04-20",30.03,30.03,29.39,29.67,331000.0],["2017-04-21",29.51,29.83,29.29,29.66,372300.0],["2017-04-24",30.35,30.59,30.25,30.34,287000.0],["2017-04-25",30.5,30.89,30.38,30.39,266200.0],["2017-04-26",30.4,31.3,30.4,30.7,238000.0],["2017-04-27",31.5,32.09,31.04,31.46,236200.0],["2017-04-28",31.42,31.46,30.86,30.93,379900.0],["2017-05-01",31.25,31.86,30.81,31.59,313800.0],["2017-05-02",31.53,31.76,30.86,31.21,214300.0],["2017-05-03",31.0,31.4,30.96,31.2,186400.0],["2017-05-04",31.46,31.7,31.04,31.3,138900.0],["2017-05-05",31.38,31.38,30.79,31.16,148800.0],["2017-05-08",31.11,31.34,31.02,31.17,122500.0],["2017-05-09",31.34,31.52,30.83,31.01,156400.0],["2017-05-10",30.97,31.04,30.59,30.68,113600.0],["2017-05-11",30.59,30.59,29.85,30.07,128200.0],["2017-05-12",29.84,29.94,29.43,29.81,131500.0],["2017-05-15",29.89,30.23,29.85,30.1,100100.0],["2017-05-16",30.13,30.3,29.57,29.89,184600.0],["2017-05-17",29.89,29.89,28.64,28.69,305300.0],["2017-05-18",28.64,29.02,28.62,28.83,222500.0],["2017-05-19",28.83,29.1,28.71,28.75,237000.0],["2017-05-22",28.75,28.75,28.33,28.6,238400.0],["2017-05-23",28.7,29.84,28.53,29.84,210500.0],["2017-05-24",29.86,30.43,29.51,29.75,389500.0],["2017-05-25",29.9,29.9,29.04,29.15,168600.0],["2017-05-26",29.03,29.27,28.81,29.02,98900.0],["2017-05-30",28.85,28.89,28.19,28.45,128100.0],["2017-05-31",28.47,31.25,27.33,27.95,454600.0],["2017-06-01",28.11,28.11,27.45,28.02,250100.0],["2017-06-02",27.79,28.44,27.57,28.22,269300.0],["2017-06-05",28.21,29.06,28.1,28.63,160200.0],["2017-06-06",28.39,28.77,28.15,28.48,178800.0],["2017-06-07",28.63,28.9,28.41,28.83,115600.0],["2017-06-08",28.84,29.83,28.84,29.41,223900.0],["2017-06-09",29.64,30.84,29.59,30.14,391200.0],["2017-06-12",30.21,30.53,29.52,30.19,405100.0],["2017-06-13",30.31,30.53,28.95,29.01,343200.0],["2017-06-14",28.75,29.6,28.46,29.58,267300.0],["2017-06-15",29.37,29.67,28.9,29.41,197100.0],["2017-06-16",29.15,29.49,28.5,28.57,311600.0],["2017-06-19",28.76,29.04,28.35,28.59,151500.0],["2017-06-20",28.51,28.63,27.82,27.99,370700.0],["2017-06-21",27.99,28.44,27.46,27.81,209200.0],["2017-06-22",27.79,27.81,27.3,27.37,150800.0],["2017-06-23",27.37,27.57,27.24,27.42,528100.0],["2017-06-26",27.39,27.75,27.01,27.6,214900.0],["2017-06-27",27.79,28.08,27.55,27.87,383900.0],["2017-06-28",28.12,28.35,27.97,28.11,210700.0],["2017-06-29",28.61,28.95,28.18,28.95,181700.0],["2017-06-30",28.95,28.95,28.05,28.28,231300.0],["2017-07-03",28.43,29.44,28.26,29.27,82100.0],["2017-07-05",29.26,29.28,28.23,28.62,130600.0],["2017-07-06",28.59,28.9,28.33,28.58,193000.0],["2017-07-07",28.64,29.15,28.38,29.12,159800.0],["2017-07-10",29.01,29.1,28.46,28.75,150500.0],["2017-07-11",28.86,28.95,28.25,28.7,182500.0],["2017-07-12",28.63,29.24,28.56,28.74,120900.0],["2017-07-13",28.83,28.88,28.56,28.71,97000.0],["2017-07-14",28.33,28.67,28.0,28.54,146000.0],["2017-07-17",28.4,28.56,28.15,28.34,108500.0],["2017-07-18",28.16,28.32,27.92,28.07,89400.0],["2017-07-19",28.13,28.32,27.52,27.95,106000.0],["2017-07-20",28.0,28.03,27.64,27.92,153200.0],["2017-07-21",28.04,28.04,27.22,27.79,273600.0],["2017-07-24",27.79,28.2,27.76,28.01,133300.0],["2017-07-25",28.26,28.64,28.11,28.49,266100.0],["2017-07-26",28.55,28.75,28.17,28.24,209800.0],["2017-07-27",29.5,29.99,28.21,28.68,195000.0],["2017-07-28",28.71,29.07,28.42,28.76,175900.0],["2017-07-31",28.84,29.9,28.74,29.85,284800.0],["2017-08-01",30.0,30.0,29.57,29.76,209400.0],["2017-08-02",29.76,29.91,29.39,29.59,85400.0],["2017-08-03",29.6,29.76,29.15,29.25,80100.0],["2017-08-04",29.52,29.7,29.21,29.67,124900.0],["2017-08-07",29.59,29.68,29.12,29.56,174400.0],["2017-08-08",29.57,29.72,29.24,29.27,263800.0],["2017-08-09",29.04,29.54,28.79,28.89,196600.0],["2017-08-10",28.64,28.91,28.22,28.32,170200.0],["2017-08-11",28.13,28.43,27.58,27.98,194700.0],["2017-08-14",28.15,28.88,28.15,28.74,120200.0],["2017-08-15",29.0,29.01,28.53,28.58,100800.0],["2017-08-16",28.67,28.85,28.49,28.57,130300.0],["2017-08-17",28.51,28.75,27.62,27.66,154300.0],["2017-08-18",27.36,28.03,27.33,27.82,140600.0],["2017-08-21",27.76,27.91,27.42,27.84,86900.0],["2017-08-22",27.92,28.1,27.75,28.05,111600.0],["2017-08-23",27.82,28.28,27.82,28.13,76300.0],["2017-08-24",28.24,28.37,28.09,28.37,82300.0],["2017-08-25",28.49,28.82,28.4,28.71,72300.0],["2017-08-28",28.77,28.77,28.09,28.27,77200.0],["2017-08-29",27.97,28.37,27.74,28.14,87400.0],["2017-08-30",28.2,28.51,28.05,28.5,110500.0],["2017-08-31",28.58,28.75,28.01,28.18,138800.0],["2017-09-01",28.21,28.58,28.09,28.36,79500.0],["2017-09-05",28.21,28.23,27.5,27.55,112400.0],["2017-09-06",27.65,27.91,27.34,27.39,112100.0],["2017-09-07",27.32,27.49,26.64,27.04,172800.0],["2017-09-08",27.13,27.66,27.13,27.41,124900.0],["2017-09-11",27.75,28.27,27.73,28.06,105700.0],["2017-09-12",28.12,28.77,28.12,28.69,78100.0],["2017-09-13",28.65,28.85,28.52,28.73,120400.0],["2017-09-14",28.74,28.95,28.4,28.5,85400.0],["2017-09-15",28.51,28.75,28.11,28.6,529500.0],["2017-09-18",28.82,29.58,28.75,29.49,179900.0],["2017-09-19",29.47,29.78,29.37,29.62,113100.0],["2017-09-20",29.59,30.33,29.4,30.04,134000.0],["2017-09-21",30.07,30.37,30.06,30.34,68000.0],["2017-09-22",30.18,30.74,30.05,30.61,105800.0],["2017-09-25",30.57,30.98,30.54,30.75,158200.0],["2017-09-26",30.81,31.32,30.7,30.85,166100.0],["2017-09-27",31.25,31.98,30.97,31.64,176900.0],["2017-09-28",31.75,32.46,31.67,32.45,222200.0],["2017-09-29",32.36,32.89,32.36,32.62,164500.0],["2017-10-02",32.65,33.04,32.39,33.01,146400.0],["2017-10-03",33.11,33.4,32.54,33.05,123200.0],["2017-10-04",32.77,33.05,32.43,32.57,169400.0],["2017-10-05",32.61,33.15,32.61,32.81,124500.0],["2017-10-06",32.99,33.09,32.55,32.56,181600.0],["2017-10-09",32.63,33.21,32.53,32.95,162700.0],["2017-10-10",33.21,33.25,32.88,33.06,152000.0],["2017-10-11",33.06,33.24,32.81,33.06,92600.0],["2017-10-12",33.06,33.23,32.94,33.05,111800.0],["2017-10-13",32.95,33.17,32.54,33.06,158200.0],["2017-10-16",33.1,33.34,32.85,33.08,117200.0],["2017-10-17",33.1,33.14,32.42,32.44,174300.0],["2017-10-18",32.66,32.9,32.49,32.7,103800.0],["2017-10-19",32.5,33.25,32.42,33.16,166300.0],["2017-10-20",33.57,33.85,31.97,32.4,362400.0],["2017-10-23",31.71,32.15,31.27,31.31,582100.0],["2017-10-24",31.5,31.59,30.82,30.99,401400.0],["2017-10-25",31.07,31.12,30.35,30.57,418200.0],["2017-10-26",30.55,30.77,28.23,28.65,516500.0],["2017-10-27",28.47,28.86,28.15,28.59,436800.0],["2017-10-30",28.45,28.46,27.74,27.8,244200.0],["2017-10-31",27.76,27.76,27.24,27.34,392800.0],["2017-11-01",27.48,27.7,26.76,26.89,342000.0],["2017-11-02",26.85,27.17,26.54,26.84,266300.0],["2017-11-03",26.75,26.75,26.4,26.61,306600.0],["2017-11-06",26.46,26.79,26.4,26.73,225100.0],["2017-11-07",26.75,27.29,26.15,26.16,329000.0],["2017-11-08",26.1,26.11,25.39,25.52,193200.0],["2017-11-09",25.28,25.42,24.83,25.19,330400.0],["2017-11-10",25.16,25.32,25.05,25.06,286800.0],["2017-11-13",24.9,26.05,24.75,25.91,265700.0],["2017-11-14",25.89,26.61,25.89,26.44,247100.0],["2017-11-15",26.19,26.68,26.02,26.51,179700.0],["2017-11-16",26.69,26.91,26.45,26.55,249800.0],["2017-11-17",26.4,27.05,26.07,26.76,158400.0],["2017-11-20",26.82,27.07,26.7,27.04,205600.0],["2017-11-21",27.11,27.11,26.61,26.83,185300.0],["2017-11-22",26.83,26.96,26.57,26.89,215200.0],["2017-11-24",26.95,27.0,26.55,26.64,67400.0],["2017-11-27",26.96,26.98,26.61,26.62,250300.0],["2017-11-28",26.5,26.92,26.28,26.75,576600.0],["2017-11-29",27.02,28.5,27.02,28.4,679600.0],["2017-11-30",28.45,28.52,27.01,27.1,252400.0],["2017-12-01",27.23,27.32,26.39,27.07,261700.0],["2017-12-04",27.6,28.28,27.15,27.21,222900.0],["2017-12-05",27.31,27.31,26.84,26.91,156000.0],["2017-12-06",26.86,27.04,26.72,26.76,136900.0],["2017-12-07",26.71,27.05,26.6,26.74,91700.0],["2017-12-08",27.07,27.26,26.61,26.92,150900.0],["2017-12-11",26.94,27.08,26.49,26.59,197300.0],["2017-12-12",26.75,27.2,26.73,26.95,165400.0],["2017-12-13",26.86,27.02,26.43,26.47,144600.0],["2017-12-14",26.58,26.63,25.7,25.82,270200.0],["2017-12-15",25.91,26.79,25.91,26.52,760700.0],["2017-12-18",26.67,27.16,26.58,26.94,183900.0],["2017-12-19",27.1,27.22,26.65,26.81,144600.0],["2017-12-20",26.98,26.98,26.52,26.65,116400.0],["2017-12-21",26.59,26.88,26.54,26.57,154100.0],["2017-12-22",26.8,26.84,26.41,26.57,110400.0],["2017-12-26",26.68,26.88,26.1,26.34,95900.0],["2017-12-27",26.34,26.34,26.06,26.08,121100.0],["2017-12-28",26.14,26.51,25.97,26.37,490200.0],["2017-12-29",26.38,26.4,25.98,25.99,166900.0],["2018-01-02",26.1,26.98,26.1,26.65,242400.0],["2018-01-03",27.2,28.41,27.0,27.95,391200.0],["2018-01-04",28.27,28.95,27.57,27.68,369300.0],["2018-01-05",27.8,27.84,27.12,27.42,229700.0],["2018-01-08",27.54,28.18,27.2,27.91,264700.0],["2018-01-09",28.05,28.33,27.9,27.92,105500.0],["2018-01-10",27.89,28.8,27.89,28.44,203000.0],["2018-01-11",28.67,29.93,28.59,29.74,305500.0],["2018-01-12",29.89,30.39,29.58,30.0,268700.0],["2018-01-16",30.26,30.52,29.7,29.76,203800.0],["2018-01-17",29.82,29.84,29.09,29.78,176500.0],["2018-01-18",29.9,30.13,29.5,29.58,185200.0],["2018-01-19",29.47,30.45,29.47,30.38,216500.0],["2018-01-22",30.4,30.53,30.01,30.46,137200.0],["2018-01-23",30.27,30.56,30.08,30.41,251800.0],["2018-01-24",30.59,30.94,30.11,30.19,258700.0],["2018-01-25",30.19,31.36,29.64,31.29,647300.0],["2018-01-26",31.29,31.5,30.23,31.11,484000.0],["2018-01-29",31.1,31.21,30.2,30.25,317600.0],["2018-01-30",30.0,30.65,29.76,30.22,208900.0],["2018-01-31",30.33,31.47,30.33,30.65,271600.0],["2018-02-01",30.51,31.62,30.11,30.93,267500.0],["2018-02-02",30.82,31.2,30.75,30.83,186400.0],["2018-02-05",30.49,31.0,29.34,29.36,293700.0],["2018-02-06",28.61,30.38,28.35,29.86,401600.0],["2018-02-07",29.71,30.25,29.41,30.03,182900.0],["2018-02-08",30.24,30.25,29.11,29.14,166000.0],["2018-02-09",29.51,29.68,28.65,29.4,241100.0],["2018-02-12",29.37,29.88,29.1,29.68,208100.0],["2018-02-13",29.6,29.84,29.51,29.67,126300.0],["2018-02-14",29.45,29.91,29.41,29.82,164100.0],["2018-02-15",30.01,30.14,29.63,30.0,190700.0],["2018-02-16",29.99,31.17,29.99,30.77,220000.0],["2018-02-20",30.6,30.94,29.94,30.03,102000.0],["2018-02-21",30.06,31.03,30.0,30.5,169700.0],["2018-02-22",30.45,31.07,30.03,30.06,170200.0],["2018-02-23",30.21,30.75,30.18,30.59,243500.0],["2018-02-26",30.65,30.82,30.32,30.79,130800.0],["2018-02-27",30.79,31.05,30.31,30.35,164000.0],["2018-02-28",30.4,30.62,29.33,29.34,135800.0],["2018-03-01",29.28,29.58,28.81,28.93,345600.0],["2018-03-02",28.63,29.97,28.4,29.94,364600.0],["2018-03-05",29.7,30.56,29.3,30.35,139700.0],["2018-03-06",30.61,30.86,30.04,30.8,223300.0],["2018-03-07",30.45,31.34,30.3,31.08,189600.0],["2018-03-08",31.2,31.3,30.47,30.77,109700.0],["2018-03-09",31.0,31.19,30.8,31.19,167300.0],["2018-03-12",31.28,31.9,31.27,31.73,172000.0],["2018-03-13",31.77,31.88,31.45,31.51,120600.0],["2018-03-14",31.68,31.98,31.42,31.57,207600.0],["2018-03-15",31.6,31.75,31.3,31.68,110600.0],["2018-03-16",31.68,32.15,31.54,31.95,424700.0],["2018-03-19",31.95,31.96,31.35,31.77,133800.0],["2018-03-20",31.83,31.9,31.31,31.44,106500.0],["2018-03-21",31.48,31.61,31.1,31.35,103400.0],["2018-03-22",30.99,31.62,30.17,30.21,160200.0],["2018-03-23",30.21,30.21,28.99,28.99,392300.0],["2018-03-26",29.47,30.02,29.11,29.92,140700.0],["2018-03-27",29.98,30.12,29.03,29.11,149300.0],["2018-03-28",29.11,29.28,28.7,29.24,254800.0],["2018-03-29",29.43,29.43,29.07,29.15,311000.0],["2018-04-02",29.12,29.42,28.31,28.75,155500.0],["2018-04-03",28.87,29.42,28.84,29.36,144600.0],["2018-04-04",28.76,29.53,28.76,29.39,142200.0],["2018-04-05",29.63,29.8,29.39,29.67,89400.0],["2018-04-06",29.33,29.66,28.52,28.86,155000.0],["2018-04-09",29.06,29.39,28.61,28.67,66300.0],["2018-04-10",29.01,29.33,28.79,29.23,55200.0],["2018-04-11",28.93,29.16,28.75,29.1,91300.0],["2018-04-12",29.23,29.81,29.15,29.66,87000.0],["2018-04-13",30.03,30.03,29.1,29.22,74700.0],["2018-04-16",29.39,29.69,29.18,29.45,88700.0],["2018-04-17",29.65,29.7,29.1,29.25,114900.0],["2018-04-18",29.27,29.47,29.07,29.09,94800.0],["2018-04-19",29.05,29.71,29.05,29.48,59000.0],["2018-04-20",29.47,29.95,29.47,29.76,120200.0],["2018-04-23",29.76,29.95,29.61,29.89,76300.0],["2018-04-24",30.05,30.13,29.72,29.99,123400.0],["2018-04-25",29.9,30.04,29.54,29.8,67300.0],["2018-04-26",29.81,29.81,29.35,29.39,108100.0],["2018-04-27",29.38,29.51,28.73,28.79,185400.0],["2018-04-30",28.66,29.94,28.66,28.82,163400.0],["2018-05-01",28.94,29.68,28.37,29.67,196100.0],["2018-05-02",29.42,29.73,29.1,29.12,119000.0],["2018-05-03",29.04,29.17,28.52,28.72,119700.0],["2018-05-04",28.51,29.61,28.43,29.16,131900.0],["2018-05-07",29.32,29.66,29.03,29.42,75200.0],["2018-05-08",29.45,30.03,29.45,29.82,203800.0],["2018-05-09",29.96,30.03,29.64,29.85,268600.0],["2018-05-10",29.79,30.0,29.54,29.94,83500.0],["2018-05-11",29.83,30.12,29.8,29.86,88300.0],["2018-05-14",29.87,30.06,29.36,29.39,104800.0],["2018-05-15",29.4,29.84,29.32,29.39,111200.0],["2018-05-16",29.5,29.53,29.16,29.31,150900.0],["2018-05-17",29.4,29.69,29.09,29.56,95100.0],["2018-05-18",29.65,29.65,29.0,29.08,165100.0],["2018-05-21",29.24,29.59,29.01,29.25,293600.0],["2018-05-22",29.21,30.05,29.21,29.8,408300.0],["2018-05-23",29.8,30.14,29.52,30.07,188400.0],["2018-05-24",29.8,30.35,29.78,30.34,166200.0],["2018-05-25",30.25,30.47,30.15,30.3,155400.0],["2018-05-29",30.02,30.21,29.5,29.72,219900.0],["2018-05-30",29.94,30.49,29.94,30.46,138200.0],["2018-05-31",30.44,30.66,30.15,30.31,167100.0],["2018-06-01",30.61,30.79,30.48,30.66,146200.0],["2018-06-04",30.79,31.39,30.78,31.22,179600.0],["2018-06-05",31.09,31.22,30.72,31.01,127200.0],["2018-06-06",31.11,31.89,31.11,31.82,114800.0],["2018-06-07",31.93,32.34,31.9,32.07,174000.0],["2018-06-08",32.07,32.22,31.53,31.55,214300.0],["2018-06-11",31.65,31.65,30.84,30.89,153000.0],["2018-06-12",30.88,31.04,30.34,30.51,167000.0],["2018-06-13",30.49,31.1,30.22,30.71,193100.0],["2018-06-14",30.81,30.81,30.13,30.25,234400.0],["2018-06-15",30.08,30.52,29.79,30.48,494400.0],["2018-06-18",30.25,30.61,30.07,30.23,352500.0],["2018-06-19",29.99,31.01,29.99,30.9,259100.0],["2018-06-20",31.17,31.75,31.07,31.63,235000.0],["2018-06-21",31.57,31.87,31.24,31.34,129000.0],["2018-06-22",31.61,31.81,30.89,31.1,332600.0],["2018-06-25",31.03,31.03,30.27,30.5,218000.0],["2018-06-26",30.48,30.48,29.78,30.0,217000.0],["2018-06-27",29.97,29.97,29.31,29.32,187200.0],["2018-06-28",29.28,29.54,28.87,28.96,253000.0],["2018-06-29",29.21,29.32,28.34,28.38,259500.0],["2018-07-02",28.31,28.99,28.11,28.99,301500.0],["2018-07-03",29.11,29.37,28.93,29.09,55900.0],["2018-07-05",29.31,29.36,29.02,29.24,116900.0],["2018-07-06",29.32,29.56,29.17,29.36,103800.0],["2018-07-09",29.42,30.01,29.42,29.8,167600.0],["2018-07-10",29.91,29.91,29.34,29.42,83200.0],["2018-07-11",29.36,29.76,29.36,29.41,88600.0],["2018-07-12",29.59,29.59,28.7,28.88,78500.0],["2018-07-13",28.84,29.03,28.52,28.59,105000.0],["2018-07-16",28.72,28.8,28.55,28.75,134300.0],["2018-07-17",28.73,29.0,28.71,28.85,61900.0],["2018-07-18",28.81,29.25,28.81,29.21,72300.0],["2018-07-19",29.21,29.21,28.79,28.83,132600.0],["2018-07-20",28.86,28.92,28.5,28.69,121100.0],["2018-07-23",28.6,29.06,28.6,28.88,136900.0],["2018-07-24",28.95,29.06,28.63,28.73,102500.0],["2018-07-25",28.73,28.73,27.76,27.82,222500.0],["2018-07-26",27.3,27.35,25.77,25.85,778300.0],["2018-07-27",25.78,26.01,25.46,25.81,440500.0],["2018-07-30",25.81,25.88,25.04,25.04,313300.0],["2018-07-31",25.05,25.66,24.82,25.47,271700.0],["2018-08-01",25.45,25.57,25.1,25.38,156300.0],["2018-08-02",25.24,25.87,25.11,25.83,172600.0],["2018-08-03",25.94,26.2,25.32,25.71,166500.0],["2018-08-06",25.74,26.06,25.6,25.95,276600.0],["2018-08-07",25.95,26.66,25.95,26.27,228800.0],["2018-08-08",26.31,26.77,26.15,26.52,226200.0],["2018-08-09",26.47,26.61,25.15,25.2,448600.0],["2018-08-10",25.0,25.1,24.66,24.98,318000.0],["2018-08-13",24.98,25.0,24.53,24.54,251500.0],["2018-08-14",24.62,25.15,24.62,24.94,188100.0],["2018-08-15",24.88,24.94,24.3,24.33,187300.0],["2018-08-16",24.49,24.8,24.49,24.76,208700.0],["2018-08-17",24.68,24.8,24.62,24.67,170000.0],["2018-08-20",24.65,24.85,24.42,24.67,136000.0],["2018-08-21",24.67,25.67,24.67,25.48,363500.0],["2018-08-22",25.45,25.64,25.15,25.55,207700.0],["2018-08-23",25.5,25.58,25.16,25.56,105200.0],["2018-08-24",25.59,25.68,24.88,24.91,177200.0],["2018-08-27",25.07,25.3,24.83,24.91,160500.0],["2018-08-28",24.91,24.92,24.51,24.66,139600.0],["2018-08-29",24.69,24.71,24.3,24.67,118600.0],["2018-08-30",24.55,24.75,24.4,24.54,96100.0],["2018-08-31",24.53,24.71,24.33,24.7,94500.0],["2018-09-04",24.69,24.84,24.54,24.75,161100.0],["2018-09-05",24.75,24.93,24.57,24.64,105600.0],["2018-09-06",24.74,24.87,24.34,24.55,155800.0],["2018-09-07",24.58,24.58,24.35,24.5,195900.0],["2018-09-10",24.6,24.66,24.41,24.42,70200.0],["2018-09-11",24.37,24.67,24.26,24.63,126600.0],["2018-09-12",24.5,24.53,23.98,24.13,179700.0],["2018-09-13",24.19,24.2,23.91,23.97,200000.0],["2018-09-14",24.0,24.35,23.8,24.17,125900.0],["2018-09-17",24.14,24.21,23.93,24.07,108100.0],["2018-09-18",24.12,24.12,23.89,23.97,103400.0],["2018-09-19",23.94,24.39,23.94,24.25,107300.0],["2018-09-20",24.43,24.88,24.38,24.81,129200.0],["2018-09-21",24.85,24.91,24.34,24.42,508600.0],["2018-09-24",24.39,24.39,23.7,24.04,162900.0],["2018-09-25",24.06,24.07,23.76,23.84,164800.0],["2018-09-26",23.85,23.98,23.53,23.54,163800.0],["2018-09-27",23.57,23.67,23.27,23.31,114400.0],["2018-09-28",23.21,23.58,23.12,23.53,200600.0],["2018-10-01",23.71,23.83,23.07,23.11,83800.0],["2018-10-02",23.05,23.39,22.81,23.32,147300.0],["2018-10-03",23.46,24.19,23.04,23.9,170600.0],["2018-10-04",23.87,24.2,23.42,23.62,239700.0],["2018-10-05",23.68,23.68,23.05,23.22,292200.0],["2018-10-08",23.22,23.83,23.2,23.8,194500.0],["2018-10-09",23.73,23.96,23.39,23.52,223000.0],["2018-10-10",23.47,23.89,23.25,23.28,216100.0],["2018-10-11",23.21,23.36,22.78,22.78,275800.0],["2018-10-12",23.14,23.14,21.4,21.81,445400.0],["2018-10-15",22.89,23.15,21.51,22.12,606500.0],["2018-10-16",22.11,22.11,21.21,21.52,781800.0],["2018-10-17",21.08,21.36,19.95,20.78,728200.0],["2018-10-18",20.65,20.65,19.95,20.01,395100.0],["2018-10-19",19.94,20.23,19.71,19.87,587200.0],["2018-10-22",19.85,20.12,19.13,19.15,380600.0],["2018-10-23",18.82,19.36,18.57,19.13,369000.0],["2018-10-24",19.02,19.11,18.58,18.6,412400.0],["2018-10-25",18.63,19.61,18.63,19.2,376200.0],["2018-10-26",20.15,21.24,19.43,21.08,577000.0],["2018-10-29",21.46,21.9,21.24,21.39,447300.0],["2018-10-30",21.08,21.45,20.79,21.03,348500.0],["2018-10-31",21.19,21.32,20.46,20.49,461400.0],["2018-11-01",20.57,21.02,20.25,20.73,462900.0],["2018-11-02",20.9,20.99,20.52,20.75,318900.0],["2018-11-05",20.74,21.05,20.65,21.03,235700.0],["2018-11-06",21.02,21.45,21.02,21.36,137400.0],["2018-11-07",21.38,21.63,20.99,21.56,156000.0],["2018-11-08",21.05,21.05,20.24,20.67,240400.0],["2018-11-09",20.58,20.83,20.2,20.27,172900.0],["2018-11-12",20.24,20.26,19.86,19.9,217100.0],["2018-11-13",19.81,20.25,19.64,19.65,252600.0],["2018-11-14",19.82,20.05,19.1,19.38,295000.0],["2018-11-15",19.24,19.73,19.2,19.59,250000.0],["2018-11-16",19.52,20.1,19.45,19.97,455200.0],["2018-11-19",19.97,20.57,19.87,19.95,348300.0],["2018-11-20",19.73,20.13,19.52,19.56,146900.0],["2018-11-21",19.64,20.2,19.55,19.8,143400.0],["2018-11-23",19.65,19.77,19.41,19.45,70100.0],["2018-11-26",19.68,20.14,19.41,19.6,215400.0],["2018-11-27",19.44,19.69,18.93,19.07,335500.0],["2018-11-28",19.18,19.49,18.97,19.48,386900.0],["2018-11-29",19.29,19.71,19.24,19.29,236000.0],["2018-11-30",19.16,19.53,19.07,19.51,297900.0],["2018-12-03",19.75,19.99,19.02,19.3,174200.0],["2018-12-04",19.17,19.33,17.97,18.02,369200.0],["2018-12-06",17.69,18.32,17.59,18.14,380100.0],["2018-12-07",18.16,18.52,17.91,18.08,149800.0],["2018-12-10",18.08,18.45,17.59,18.27,278900.0],["2018-12-11",18.39,18.59,17.87,18.08,193600.0],["2018-12-12",18.41,18.94,18.35,18.55,286000.0],["2018-12-13",18.56,18.88,17.85,17.95,311700.0],["2018-12-14",17.79,18.25,17.79,17.82,287600.0],["2018-12-17",17.7,18.5,17.7,18.13,302500.0],["2018-12-18",18.26,18.5,17.82,17.9,272800.0],["2018-12-19",17.86,18.31,17.61,17.69,272400.0],["2018-12-20",17.52,17.95,17.51,17.69,341700.0],["2018-12-21",17.71,18.1,17.1,17.11,893400.0],["2018-12-24",16.9,17.86,16.72,17.48,201400.0],["2018-12-26",17.47,18.4,17.26,18.39,315900.0],["2018-12-27",18.1,18.44,17.73,18.21,267500.0],["2018-12-28",18.21,18.59,18.17,18.29,301300.0],["2018-12-31",18.3,18.42,17.62,18.2,344300.0],["2019-01-02",17.95,19.03,17.84,19.01,229800.0],["2019-01-03",18.88,19.23,18.54,18.98,217500.0],["2019-01-04",19.21,19.66,18.95,19.58,262500.0],["2019-01-07",19.5,19.67,19.29,19.54,338300.0],["2019-01-08",19.6,19.7,19.31,19.5,294400.0],["2019-01-09",19.48,19.82,19.43,19.53,283100.0],["2019-01-10",19.44,19.49,18.97,19.1,153400.0],["2019-01-11",18.93,19.32,18.9,19.14,214600.0],["2019-01-14",18.99,19.75,18.96,19.67,160800.0],["2019-01-15",19.47,19.66,19.06,19.6,226700.0],["2019-01-16",19.74,20.35,19.6,20.33,184700.0],["2019-01-17",20.31,20.63,19.89,20.58,360700.0],["2019-01-18",20.59,21.29,20.33,20.97,623700.0],["2019-01-22",20.8,21.16,20.48,20.72,278000.0],["2019-01-23",20.83,20.94,20.53,20.68,205100.0],["2019-01-24",20.52,20.86,20.35,20.7,151600.0],["2019-01-25",20.85,20.86,19.56,20.03,343900.0],["2019-01-28",19.9,20.25,19.89,20.17,319600.0],["2019-01-29",20.18,20.46,20.11,20.25,188200.0],["2019-01-30",20.27,20.3,19.96,20.02,108300.0],["2019-01-31",19.86,20.02,19.34,19.67,155600.0],["2019-02-01",19.7,19.98,19.7,19.92,133700.0],["2019-02-04",19.9,20.28,19.72,20.22,157500.0],["2019-02-05",20.26,20.37,19.97,20.26,87900.0],["2019-02-06",20.16,20.31,20.03,20.17,140600.0],["2019-02-07",20.31,20.56,20.13,20.32,87100.0],["2019-02-08",20.28,20.32,19.85,19.94,108700.0],["2019-02-11",19.96,20.23,19.79,20.21,97800.0],["2019-02-12",20.3,20.67,20.3,20.48,85400.0],["2019-02-13",20.54,20.9,20.53,20.79,119200.0],["2019-02-14",20.64,21.0,20.44,20.85,185300.0],["2019-02-15",21.05,21.56,20.91,21.49,137800.0],["2019-02-19",21.43,21.88,21.3,21.76,98600.0],["2019-02-20",21.62,22.08,21.5,21.92,174900.0],["2019-02-21",21.95,21.95,21.47,21.83,88000.0],["2019-02-22",21.9,22.18,21.79,22.12,88200.0],["2019-02-25",22.18,22.45,21.68,21.7,150600.0],["2019-02-26",21.69,21.79,21.21,21.23,138400.0],["2019-02-27",21.27,21.37,21.13,21.3,86400.0],["2019-02-28",21.3,21.46,21.18,21.39,106100.0],["2019-03-01",21.61,21.67,21.26,21.58,111800.0],["2019-03-04",21.52,21.78,20.8,20.86,228300.0],["2019-03-05",20.8,21.0,20.36,20.6,125400.0],["2019-03-06",20.53,20.77,19.92,19.92,164200.0],["2019-03-07",19.79,19.86,19.18,19.28,189200.0],["2019-03-08",19.2,19.42,19.11,19.3,114400.0],["2019-03-11",19.32,19.43,19.1,19.25,158400.0],["2019-03-12",19.3,19.35,19.0,19.1,180600.0],["2019-03-13",19.11,19.43,19.11,19.25,150400.0],["2019-03-14",19.23,19.63,19.2,19.28,190500.0],["2019-03-15",19.28,19.41,19.08,19.11,473500.0],["2019-03-18",19.1,19.67,19.03,19.39,160400.0],["2019-03-19",19.45,19.45,19.01,19.02,122500.0],["2019-03-20",19.0,19.01,18.18,18.21,165600.0],["2019-03-21",18.2,18.59,17.92,18.14,220900.0],["2019-03-22",17.96,18.01,17.35,17.65,379600.0],["2019-03-25",17.56,18.09,17.43,17.81,192100.0],["2019-03-26",17.91,18.23,17.83,18.15,182200.0],["2019-03-27",18.08,18.38,17.97,18.25,144600.0],["2019-03-28",18.28,18.53,18.15,18.45,75400.0],["2019-03-29",18.4,18.65,18.15,18.31,242100.0],["2019-04-01",18.43,18.79,18.35,18.74,191500.0],["2019-04-02",18.64,18.95,18.52,18.78,146200.0],["2019-04-03",18.97,19.07,18.59,18.62,161100.0],["2019-04-04",18.61,19.27,18.61,19.1,135200.0],["2019-04-05",19.13,19.25,19.04,19.21,94500.0],["2019-04-08",19.15,19.6,18.98,19.58,294700.0],["2019-04-09",19.49,19.56,19.21,19.23,209000.0],["2019-04-10",19.23,19.62,19.0,19.58,137000.0],["2019-04-11",20.28,21.27,20.15,21.16,479200.0],["2019-04-12",21.42,22.01,21.2,21.91,223300.0],["2019-04-15",22.05,22.22,21.82,21.87,143400.0],["2019-04-16",22.45,23.16,22.35,22.88,339200.0],["2019-04-17",22.98,22.98,22.52,22.89,147200.0],["2019-04-18",22.77,22.91,22.08,22.3,175400.0],["2019-04-22",22.14,22.33,21.76,22.0,93100.0],["2019-04-23",21.94,22.35,21.81,22.27,110300.0],["2019-04-24",22.29,22.51,21.92,22.37,110800.0],["2019-04-25",22.4,22.69,21.48,21.62,194900.0],["2019-04-26",21.64,22.26,21.64,21.75,162900.0],["2019-04-29",21.96,22.77,21.96,22.36,189300.0],["2019-04-30",22.45,22.74,22.25,22.65,177400.0],["2019-05-01",22.65,22.82,22.06,22.2,341500.0],["2019-05-02",22.18,22.74,22.18,22.68,125100.0],["2019-05-03",22.75,23.02,22.59,23.01,111700.0],["2019-05-06",22.65,23.04,22.52,22.86,131700.0],["2019-05-07",22.65,22.67,22.17,22.32,92900.0],["2019-05-08",22.28,22.34,21.86,21.91,61400.0],["2019-05-09",21.71,21.84,21.45,21.74,115300.0],["2019-05-10",21.62,21.85,21.37,21.75,83000.0],["2019-05-13",21.39,21.47,20.81,20.89,105100.0],["2019-05-14",20.9,21.3,20.66,21.24,85900.0],["2019-05-15",21.0,21.0,20.48,20.7,140800.0],["2019-05-16",20.77,21.11,20.71,20.75,96400.0],["2019-05-17",20.59,20.93,20.53,20.67,81000.0],["2019-05-20",20.52,21.11,20.52,20.8,77900.0],["2019-05-21",20.88,21.14,20.88,21.03,83400.0],["2019-05-22",20.99,21.01,20.75,20.79,75500.0],["2019-05-23",20.55,20.57,20.24,20.44,146500.0],["2019-05-24",20.5,20.62,20.29,20.57,69000.0],["2019-05-28",20.5,20.61,20.27,20.36,103300.0],["2019-05-29",20.14,20.23,19.77,20.19,197900.0],["2019-05-30",20.27,20.36,19.74,19.81,119100.0],["2019-05-31",19.51,19.74,19.36,19.72,176100.0],["2019-06-03",19.69,19.95,18.91,19.47,267800.0],["2019-06-04",19.7,20.23,19.7,20.14,380100.0],["2019-06-05",20.08,20.26,19.83,19.94,120200.0],["2019-06-06",19.91,20.36,19.88,20.24,120200.0],["2019-06-07",20.26,20.4,20.05,20.3,232500.0],["2019-06-10",20.33,20.93,20.33,20.75,125200.0],["2019-06-11",20.86,21.03,20.75,20.8,165000.0],["2019-06-12",20.74,20.88,20.7,20.74,148600.0],["2019-06-13",20.7,20.89,20.59,20.71,205900.0],["2019-06-14",20.7,20.7,20.35,20.53,181400.0],["2019-06-17",20.48,20.5,19.93,20.03,186600.0],["2019-06-18",20.08,20.52,19.97,20.33,115900.0],["2019-06-19",20.35,20.72,20.14,20.39,156300.0],["2019-06-20",20.6,20.6,19.93,20.18,104500.0],["2019-06-21",20.02,20.34,19.95,20.18,238100.0],["2019-06-24",20.09,20.42,19.91,19.93,73200.0],["2019-06-25",19.93,19.98,19.57,19.89,76600.0],["2019-06-26",19.9,20.29,19.84,20.2,74800.0],["2019-06-27",20.15,20.76,20.15,20.75,64600.0],["2019-06-28",20.86,21.26,20.86,21.0,527900.0],["2019-07-01",21.12,21.15,20.45,20.76,236800.0],["2019-07-02",20.63,20.65,19.84,20.07,157000.0],["2019-07-03",20.06,20.37,20.03,20.34,77200.0],["2019-07-05",20.41,20.83,20.41,20.82,112600.0],["2019-07-08",20.58,20.88,20.26,20.32,108400.0],["2019-07-09",20.21,20.39,20.03,20.22,79600.0],["2019-07-10",20.26,20.34,20.03,20.15,94100.0],["2019-07-11",20.1,20.37,20.07,20.25,70000.0],["2019-07-12",20.36,20.49,20.2,20.24,126900.0],["2019-07-15",20.25,20.31,19.88,20.08,161500.0],["2019-07-16",20.06,20.35,19.91,19.92,99400.0],["2019-07-17",19.9,20.02,19.51,19.65,151600.0],["2019-07-18",19.67,20.02,19.55,19.91,163600.0],["2019-07-19",19.89,20.04,19.73,19.74,117500.0],["2019-07-22",19.67,19.85,19.24,19.25,285700.0],["2019-07-23",19.34,20.07,19.18,19.99,180400.0],["2019-07-24",19.89,20.67,19.89,20.62,337000.0],["2019-07-25",20.3,20.33,19.25,19.64,408300.0],["2019-07-26",19.72,20.78,19.72,20.57,253300.0],["2019-07-29",20.55,20.77,20.27,20.31,92900.0],["2019-07-30",20.08,20.74,20.08,20.7,126200.0],["2019-07-31",20.71,20.99,20.59,20.62,168800.0],["2019-08-01",20.56,20.87,19.51,19.67,173200.0],["2019-08-02",19.54,19.59,19.04,19.36,112300.0],["2019-08-05",19.35,19.35,18.72,18.88,200900.0],["2019-08-06",19.0,19.44,18.95,19.31,161400.0],["2019-08-07",18.96,19.1,18.6,19.03,104300.0],["2019-08-08",19.21,19.67,19.21,19.55,79000.0],["2019-08-09",19.44,19.51,19.13,19.4,66400.0],["2019-08-12",19.13,19.36,19.08,19.36,76300.0],["2019-08-13",19.2,19.73,19.2,19.64,97400.0],["2019-08-14",19.18,19.41,18.91,18.94,108900.0],["2019-08-15",18.92,19.08,18.51,18.54,68600.0],["2019-08-16",18.65,19.02,18.65,18.91,71700.0],["2019-08-19",19.23,19.43,19.09,19.16,68700.0],["2019-08-20",19.14,19.14,18.8,18.86,56700.0],["2019-08-21",19.06,19.22,18.79,19.12,74400.0],["2019-08-22",19.15,19.23,18.88,19.02,104700.0],["2019-08-23",18.84,19.0,18.3,18.36,139100.0],["2019-08-26",18.57,18.78,18.02,18.64,477800.0],["2019-08-27",18.79,19.0,18.29,18.37,170300.0],["2019-08-28",18.26,18.78,18.26,18.47,75100.0],["2019-08-29",18.71,19.07,18.7,18.79,71700.0],["2019-08-30",18.94,19.44,18.87,18.89,101300.0],["2019-09-03",18.69,18.76,18.2,18.39,128400.0],["2019-09-04",18.5,18.64,18.22,18.33,75100.0],["2019-09-05",18.67,19.26,18.65,18.94,68600.0],["2019-09-06",18.87,19.03,18.79,18.99,85900.0],["2019-09-09",19.15,20.22,19.08,20.16,127200.0],["2019-09-10",20.28,20.55,19.8,19.87,321400.0],["2019-09-11",19.98,20.57,19.57,20.56,173100.0],["2019-09-12",20.39,20.73,20.21,20.66,126300.0],["2019-09-13",20.99,21.52,20.92,21.38,150700.0],["2019-09-16",21.15,21.57,21.07,21.32,82300.0],["2019-09-17",21.14,21.21,20.72,20.95,69600.0],["2019-09-18",20.9,21.1,20.36,20.84,87500.0],["2019-09-19",20.71,21.05,20.56,20.74,115500.0],["2019-09-20",20.73,20.94,20.33,20.46,379200.0],["2019-09-23",20.29,20.85,20.29,20.83,89600.0],["2019-09-24",20.86,21.18,20.64,20.77,149500.0],["2019-09-25",20.77,21.44,20.77,21.36,132600.0],["2019-09-26",21.14,21.3,20.95,21.12,151700.0],["2019-09-27",21.25,21.6,20.97,21.11,91500.0],["2019-09-30",21.17,21.3,20.7,20.74,119100.0],["2019-10-01",20.96,21.11,19.95,20.01,141600.0],["2019-10-02",19.89,20.14,19.72,20.02,135700.0],["2019-10-03",19.92,20.05,19.49,19.67,120800.0],["2019-10-04",19.73,19.95,19.52,19.95,63600.0],["2019-10-07",19.81,20.2,19.81,20.09,67200.0],["2019-10-08",19.76,19.83,19.4,19.43,73100.0],["2019-10-09",19.68,19.68,19.39,19.47,47400.0],["2019-10-10",19.57,19.74,19.43,19.44,75800.0],["2019-10-11",19.84,20.42,19.79,20.0,115300.0],["2019-10-14",19.93,20.49,19.79,20.35,135500.0],["2019-10-15",20.39,20.87,20.32,20.6,157800.0],["2019-10-16",20.65,21.13,20.64,20.81,99700.0],["2019-10-17",20.91,21.02,20.75,20.89,92100.0],["2019-10-18",20.77,21.12,20.73,20.89,106300.0],["2019-10-21",21.13,21.67,21.13,21.56,114400.0],["2019-10-22",21.48,21.72,21.22,21.44,120100.0],["2019-10-23",21.47,21.86,21.43,21.65,85600.0],["2019-10-24",22.51,22.88,22.0,22.47,267200.0],["2019-10-25",22.59,23.39,22.52,22.81,263600.0],["2019-10-28",22.95,23.9,22.82,23.87,311400.0],["2019-10-29",23.73,24.16,23.67,24.04,243700.0],["2019-10-30",24.0,24.1,23.15,23.97,269900.0],["2019-10-31",24.0,24.0,23.18,23.58,215400.0],["2019-11-01",23.83,24.11,23.75,24.02,172300.0],["2019-11-04",24.35,24.78,24.2,24.65,182600.0],["2019-11-05",24.88,25.7,24.59,25.3,251900.0],["2019-11-06",25.31,25.31,24.71,25.0,205800.0],["2019-11-07",25.3,25.72,25.19,25.25,189800.0],["2019-11-08",25.13,25.21,24.66,24.83,162000.0],["2019-11-11",24.6,24.88,24.55,24.85,104700.0],["2019-11-12",24.75,25.0,24.41,24.81,157500.0],["2019-11-13",24.55,24.61,24.15,24.2,255300.0],["2019-11-14",23.96,24.4,23.91,24.32,161100.0],["2019-11-15",24.44,24.5,24.19,24.21,170700.0],["2019-11-18",24.11,24.11,23.73,24.0,191900.0],["2019-11-19",24.05,24.14,23.89,24.0,204200.0],["2019-11-20",23.83,24.08,23.71,23.95,169000.0],["2019-11-21",24.11,24.14,23.84,23.88,119700.0],["2019-11-22",24.0,24.05,23.78,23.89,110900.0],["2019-11-25",23.88,24.14,23.73,23.99,154800.0],["2019-11-26",23.96,23.96,23.45,23.56,138700.0],["2019-11-27",23.58,23.77,23.43,23.51,84100.0],["2019-11-29",23.4,23.52,23.31,23.38,45700.0],["2019-12-02",23.46,23.5,22.91,22.98,139200.0],["2019-12-03",22.65,22.77,22.32,22.48,104000.0],["2019-12-04",22.63,22.91,22.63,22.79,96700.0],["2019-12-05",22.88,23.1,22.82,22.98,170200.0],["2019-12-06",23.37,23.44,23.2,23.33,204300.0],["2019-12-09",23.25,23.51,23.07,23.37,133500.0],["2019-12-10",23.36,23.57,23.28,23.57,155100.0],["2019-12-11",23.62,23.75,23.59,23.62,133700.0],["2019-12-12",23.62,24.35,23.62,24.25,172300.0],["2019-12-13",24.25,24.25,23.67,23.86,116600.0],["2019-12-16",24.1,24.2,23.89,23.97,119800.0],["2019-12-17",24.01,24.26,23.93,24.21,150200.0],["2019-12-18",24.29,24.31,24.09,24.26,90900.0],["2019-12-19",24.26,24.49,24.18,24.44,183200.0],["2019-12-20",24.49,24.64,24.13,24.33,516000.0],["2019-12-23",24.32,24.32,23.79,23.89,112600.0],["2019-12-24",23.93,23.95,23.79,23.81,34000.0],["2019-12-26",23.81,24.0,23.79,23.97,52600.0],["2019-12-27",24.06,24.09,23.65,23.65,93900.0],["2019-12-30",23.7,23.94,23.53,23.74,127100.0],["2019-12-31",23.7,24.09,23.7,23.81,154200.0],["2020-01-02",23.81,23.91,23.24,23.59,112100.0],["2020-01-03",23.19,23.44,22.95,23.24,149300.0],["2020-01-06",23.1,23.55,22.91,23.43,211900.0],["2020-01-07",23.12,23.16,22.14,22.36,258400.0],["2020-01-08",22.38,22.75,22.2,22.61,133800.0],["2020-01-09",22.68,22.77,22.51,22.61,107500.0],["2020-01-10",22.52,22.65,22.19,22.34,146700.0],["2020-01-13",22.37,22.86,22.2,22.73,131500.0],["2020-01-14",22.6,22.72,22.29,22.3,136600.0],["2020-01-15",22.09,22.28,21.99,22.26,117100.0],["2020-01-16",22.46,22.69,22.39,22.41,70700.0],["2020-01-17",22.65,22.65,22.36,22.56,115400.0],["2020-01-21",22.43,22.49,22.11,22.19,155000.0],["2020-01-22",22.35,22.88,22.11,22.7,224400.0],["2020-01-23",22.88,24.49,22.88,23.53,325800.0],["2020-01-24",23.82,24.19,23.21,23.49,215400.0],["2020-01-27",23.07,23.33,22.8,22.93,206600.0],["2020-01-28",23.02,23.03,22.05,22.17,284100.0],["2020-01-29",22.17,22.26,21.75,21.81,184800.0],["2020-01-30",21.6,22.05,21.56,22.0,112500.0],["2020-01-31",21.84,21.84,21.35,21.38,144400.0],["2020-02-03",21.46,21.88,21.4,21.86,210600.0],["2020-02-04",22.29,22.33,22.01,22.15,150900.0],["2020-02-05",22.49,22.91,22.49,22.9,159600.0],["2020-02-06",23.04,23.06,22.37,22.53,125100.0],["2020-02-07",22.27,22.42,22.22,22.26,260600.0],["2020-02-10",22.23,22.31,22.01,22.11,118900.0],["2020-02-11",22.27,22.53,22.27,22.37,96700.0],["2020-02-12",22.57,22.72,22.16,22.29,98000.0],["2020-02-13",22.19,22.48,22.18,22.33,92400.0],["2020-02-14",22.33,22.41,22.13,22.15,110800.0],["2020-02-18",22.44,22.61,21.88,21.91,122100.0],["2020-02-19",21.92,22.06,21.85,21.91,60700.0],["2020-02-20",21.75,22.3,21.75,22.24,103800.0],["2020-02-21",22.18,22.24,22.05,22.19,84600.0],["2020-02-24",21.38,21.8,21.38,21.78,157000.0],["2020-02-25",21.73,21.73,21.21,21.28,303000.0],["2020-02-26",21.46,21.46,20.82,20.89,219100.0],["2020-02-27",20.51,21.25,20.42,20.6,255600.0],["2020-02-28",20.01,20.64,19.99,20.29,475800.0],["2020-03-02",20.27,21.23,20.01,21.19,196800.0],["2020-03-03",21.01,21.35,20.19,20.67,362200.0],["2020-03-04",20.94,20.96,20.13,20.94,177700.0],["2020-03-05",20.3,20.56,20.0,20.55,291000.0],["2020-03-06",20.01,20.09,18.13,18.42,409600.0],["2020-03-09",17.11,17.39,15.77,15.89,196600.0],["2020-03-10",16.39,16.49,15.34,16.39,243400.0],["2020-03-11",16.12,16.12,14.86,15.09,235400.0],["2020-03-12",14.05,15.21,13.56,13.97,388800.0],["2020-03-13",14.88,15.25,13.79,15.19,237700.0],["2020-03-16",13.5,13.5,11.59,11.76,315400.0],["2020-03-17",12.05,12.15,10.37,12.14,731800.0],["2020-03-18",11.45,11.45,9.86,10.36,482400.0],["2020-03-19",10.36,12.75,9.8,12.36,482300.0],["2020-03-20",12.23,12.63,11.24,11.37,331700.0],["2020-03-23",11.26,11.31,9.7,9.76,317000.0],["2020-03-24",10.26,10.86,10.07,10.66,317700.0],["2020-03-25",10.17,10.93,9.65,9.92,439800.0],["2020-03-26",9.97,11.24,9.84,11.12,428700.0],["2020-03-27",10.58,11.05,10.34,10.63,347600.0],["2020-03-30",10.63,10.75,9.97,10.29,357000.0],["2020-03-31",10.17,11.02,10.01,10.93,520000.0],["2020-04-01",10.33,10.43,9.85,10.03,407300.0],["2020-04-02",10.0,10.37,9.81,10.05,291600.0],["2020-04-03",9.82,10.09,8.59,8.88,417900.0],["2020-04-06",9.35,10.25,9.35,9.73,254800.0],["2020-04-07",10.16,10.73,9.7,9.84,358200.0],["2020-04-08",10.02,10.15,9.77,9.96,322800.0],["2020-04-09",10.24,11.37,10.24,11.37,413000.0],["2020-04-13",11.31,11.42,10.52,10.83,275800.0],["2020-04-14",11.32,11.32,10.19,10.46,292300.0],["2020-04-15",10.01,10.26,9.51,9.98,243900.0],["2020-04-16",9.94,10.05,8.97,9.41,363400.0],["2020-04-17",9.67,10.7,9.67,10.58,168400.0],["2020-04-20",10.24,10.73,10.03,10.29,191000.0],["2020-04-21",9.86,10.56,9.77,10.52,244000.0],["2020-04-22",10.75,10.75,9.91,10.17,199100.0],["2020-04-23",10.3,10.72,10.2,10.46,154700.0],["2020-04-24",10.52,10.81,10.4,10.69,132000.0],["2020-04-27",10.96,11.52,10.72,11.23,283300.0],["2020-04-28",11.69,11.8,11.19,11.3,300900.0],["2020-04-29",11.81,13.29,11.7,13.1,312300.0],["2020-04-30",12.93,12.99,12.32,12.76,257800.0],["2020-05-01",12.32,12.58,11.68,11.91,333400.0],["2020-05-04",11.65,12.1,11.22,11.81,278600.0],["2020-05-05",12.23,13.26,11.53,11.6,404500.0],["2020-05-06",11.65,12.0,10.75,10.84,273300.0],["2020-05-07",10.99,11.62,10.93,11.0,246100.0],["2020-05-08",11.2,11.5,11.04,11.38,264400.0],["2020-05-11",11.11,11.27,10.43,10.58,300300.0],["2020-05-12",10.58,10.66,9.92,9.95,254200.0],["2020-05-13",9.69,9.82,8.92,9.18,387500.0],["2020-05-14",8.87,9.22,8.36,8.82,432600.0],["2020-05-15",8.67,9.19,8.53,9.08,316600.0],["2020-05-18",9.57,10.69,9.57,10.5,374400.0],["2020-05-19",10.34,10.34,9.43,9.49,331400.0],["2020-05-20",9.81,10.57,9.81,10.44,215500.0],["2020-05-21",10.42,10.64,10.26,10.37,195200.0],["2020-05-22",10.61,10.63,10.09,10.32,152400.0],["2020-05-26",10.77,11.2,10.67,10.91,274000.0],["2020-05-27",11.33,11.87,10.94,11.82,367200.0],["2020-05-28",12.0,12.0,11.24,11.3,260300.0],["2020-05-29",11.02,11.22,10.66,11.09,293900.0],["2020-06-01",11.22,11.28,10.95,11.06,269800.0],["2020-06-02",11.3,11.62,11.21,11.32,204300.0],["2020-06-03",11.71,12.33,11.71,12.08,329500.0],["2020-06-04",12.01,12.5,11.82,12.48,231000.0],["2020-06-05",12.99,13.97,12.99,13.62,279400.0],["2020-06-08",14.21,14.8,14.12,14.69,309900.0],["2020-06-09",14.43,14.91,13.99,14.71,271300.0],["2020-06-10",14.56,14.56,13.02,13.03,284200.0],["2020-06-11",12.17,12.57,11.63,11.73,454300.0],["2020-06-12",12.48,12.61,11.53,11.92,189600.0],["2020-06-15",11.25,12.34,11.25,12.17,158700.0],["2020-06-16",12.82,13.17,12.47,12.92,262000.0],["2020-06-17",12.98,13.0,11.74,11.8,300600.0],["2020-06-18",11.69,12.1,11.52,11.8,321800.0],["2020-06-19",12.05,12.05,11.53,11.71,547000.0],["2020-06-22",11.43,11.95,11.11,11.92,154600.0],["2020-06-23",12.24,12.33,11.59,11.71,200600.0],["2020-06-24",11.42,11.49,10.89,11.13,282400.0],["2020-06-25",10.88,11.58,10.58,11.54,220600.0],["2020-06-26",11.21,11.49,10.74,10.96,397000.0],["2020-06-29",11.19,11.89,11.19,11.59,273900.0],["2020-06-30",11.43,12.06,11.36,12.02,223200.0],["2020-07-01",12.11,12.2,11.2,11.31,175500.0],["2020-07-02",11.72,11.91,11.09,11.15,141700.0],["2020-07-06",11.64,11.85,11.13,11.31,143400.0],["2020-07-07",11.08,11.19,10.77,10.86,273500.0],["2020-07-08",10.74,10.96,10.5,10.83,270800.0],["2020-07-09",10.89,10.89,10.18,10.33,207500.0],["2020-07-10",10.36,10.97,10.36,10.96,148600.0],["2020-07-13",11.21,11.42,10.78,11.19,253400.0],["2020-07-14",11.18,11.24,10.71,10.85,138100.0],["2020-07-15",11.36,11.76,11.26,11.67,184400.0],["2020-07-16",11.5,11.91,11.4,11.59,144700.0],["2020-07-17",11.57,11.6,11.05,11.16,141000.0],["2020-07-20",11.05,11.11,10.45,10.47,275800.0],["2020-07-21",10.55,11.3,10.55,11.24,260000.0],["2020-07-22",11.05,11.12,10.65,10.76,170900.0],["2020-07-23",10.66,11.22,10.66,11.19,186700.0],["2020-07-24",11.2,11.35,11.01,11.02,100600.0],["2020-07-27",10.91,10.91,10.41,10.51,208100.0],["2020-07-28",10.4,10.66,10.34,10.48,207300.0],["2020-07-29",10.6,10.89,10.41,10.84,157600.0],["2020-07-30",11.32,12.5,11.3,11.97,473400.0],["2020-07-31",12.16,12.16,11.38,11.85,263900.0],["2020-08-03",11.91,12.02,11.56,11.67,249000.0],["2020-08-04",11.53,11.77,11.5,11.59,165100.0],["2020-08-05",11.83,12.15,11.72,12.13,255400.0],["2020-08-06",12.24,12.37,11.83,12.21,296300.0],["2020-08-07",12.25,13.3,12.09,13.28,237100.0],["2020-08-10",13.33,13.85,13.19,13.26,221100.0],["2020-08-11",13.55,13.97,13.33,13.45,266700.0],["2020-08-12",13.84,13.84,13.36,13.54,176000.0],["2020-08-13",13.35,13.65,13.28,13.32,134400.0],["2020-08-14",13.22,13.76,13.08,13.57,150700.0],["2020-08-17",13.53,13.53,13.06,13.13,189300.0],["2020-08-18",13.05,13.05,12.4,12.5,187500.0],["2020-08-19",12.44,12.78,12.34,12.4,153200.0],["2020-08-20",12.24,12.36,12.12,12.33,160100.0],["2020-08-21",12.25,12.35,11.91,11.97,157600.0],["2020-08-24",12.16,12.67,11.9,12.65,153400.0],["2020-08-25",12.81,12.93,12.58,12.78,115300.0],["2020-08-26",12.76,12.82,12.41,12.41,135600.0],["2020-08-27",12.47,13.0,12.47,12.95,126400.0],["2020-08-28",13.06,13.1,12.75,12.89,79600.0],["2020-08-31",12.81,12.87,12.54,12.77,204400.0],["2020-09-01",12.61,12.7,12.44,12.61,125300.0],["2020-09-02",12.56,12.69,12.37,12.62,130100.0],["2020-09-03",12.74,13.17,12.61,12.63,125500.0],["2020-09-04",13.07,13.21,12.54,12.85,163600.0],["2020-09-08",12.75,12.75,12.03,12.16,209400.0],["2020-09-09",12.3,12.34,12.02,12.02,198800.0],["2020-09-10",12.05,12.31,11.97,12.01,117900.0],["2020-09-11",11.96,12.13,11.83,11.91,107900.0],["2020-09-14",11.93,12.29,11.86,12.16,109800.0],["2020-09-15",12.08,12.34,11.94,12.16,158400.0],["2020-09-16",12.4,12.64,12.24,12.47,140300.0],["2020-09-17",12.3,12.65,12.22,12.59,140100.0],["2020-09-18",12.84,12.84,12.34,12.54,402400.0],["2020-09-21",12.19,12.31,11.38,11.45,223200.0],["2020-09-22",11.38,11.65,10.83,10.85,207100.0],["2020-09-23",10.97,11.35,10.54,10.57,172100.0],["2020-09-24",10.63,11.24,10.41,10.82,106600.0],["2020-09-25",10.64,11.03,10.59,10.89,130200.0],["2020-09-28",11.09,11.57,11.09,11.31,132800.0],["2020-09-29",11.3,11.3,10.91,11.25,97200.0],["2020-09-30",11.27,11.48,11.06,11.2,190200.0],["2020-10-01",11.2,11.41,11.06,11.34,120300.0],["2020-10-02",11.06,11.8,11.06,11.75,100300.0],["2020-10-05",11.89,12.42,11.87,12.39,97700.0],["2020-10-06",12.59,13.16,12.52,12.59,156000.0],["2020-10-07",12.83,13.05,12.58,12.67,127600.0],["2020-10-08",12.85,13.14,12.67,13.01,84100.0],["2020-10-09",13.19,13.21,12.66,12.69,105700.0],["2020-10-12",12.61,12.94,12.61,12.88,111800.0],["2020-10-13",12.81,12.96,12.51,12.53,98000.0],["2020-10-14",12.69,12.81,12.42,12.44,96500.0],["2020-10-15",12.23,12.82,12.23,12.76,125900.0],["2020-10-16",12.69,12.96,12.6,12.82,120900.0],["2020-10-19",12.87,13.22,12.75,12.77,76100.0],["2020-10-20",12.93,13.24,12.76,12.94,107400.0],["2020-10-21",12.93,13.28,12.81,13.1,92400.0],["2020-10-22",13.13,13.89,13.13,13.84,92100.0],["2020-10-23",13.95,14.26,13.68,13.98,67800.0],["2020-10-26",13.98,13.99,13.58,13.87,90200.0],["2020-10-27",13.8,13.8,12.94,13.0,95000.0],["2020-10-28",12.5,12.94,12.49,12.71,98700.0],["2020-10-29",13.55,13.89,12.8,13.69,169500.0],["2020-10-30",13.64,14.35,13.64,13.82,194600.0],["2020-11-02",14.12,14.25,13.85,14.12,136200.0],["2020-11-03",14.48,14.9,14.33,14.81,131900.0],["2020-11-04",14.65,14.65,13.95,14.09,131800.0],["2020-11-05",14.0,14.92,14.0,14.8,120100.0],["2020-11-06",15.08,15.14,14.09,14.14,121500.0],["2020-11-09",15.64,17.54,15.6,16.65,275900.0],["2020-11-10",16.99,17.38,16.72,17.17,166800.0],["2020-11-11",17.03,17.28,15.98,16.53,167100.0],["2020-11-12",16.13,16.28,15.63,15.9,155400.0],["2020-11-13",16.25,17.25,16.0,17.02,142200.0],["2020-11-16",17.79,17.99,17.41,17.73,132100.0],["2020-11-17",17.49,17.9,17.16,17.8,214100.0],["2020-11-18",17.92,18.26,17.21,17.21,238800.0],["2020-11-19",17.21,17.39,16.75,17.38,143700.0],["2020-11-20",17.09,17.12,16.65,16.95,115000.0],["2020-11-23",17.03,17.61,17.0,17.3,106100.0],["2020-11-24",17.8,18.39,17.67,18.22,146600.0],["2020-11-25",18.05,18.05,17.69,17.89,71100.0],["2020-11-27",17.75,17.96,17.45,17.8,51600.0],["2020-11-30",17.67,17.72,16.81,16.89,158500.0],["2020-12-01",17.4,17.63,17.07,17.17,103900.0],["2020-12-02",17.25,17.83,17.25,17.79,98900.0],["2020-12-03",17.9,18.08,17.65,17.79,98700.0],["2020-12-04",18.77,18.98,18.29,18.94,154500.0],["2020-12-07",18.84,18.93,18.43,18.73,102600.0],["2020-12-08",18.39,18.92,18.39,18.84,140400.0],["2020-12-09",19.12,19.31,18.78,18.97,149800.0],["2020-12-10",18.76,18.95,18.45,18.7,207100.0],["2020-12-11",18.37,18.67,18.16,18.3,211000.0],["2020-12-14",18.95,19.36,18.82,18.83,231400.0],["2020-12-15",18.96,19.14,18.62,18.89,240700.0],["2020-12-16",19.13,19.13,18.16,18.51,248600.0],["2020-12-17",18.12,18.38,17.67,18.19,182500.0],["2020-12-18",18.22,18.49,17.41,17.48,475400.0],["2020-12-21",17.48,18.1,17.32,18.01,170400.0],["2020-12-22",18.19,18.19,17.45,17.46,117800.0],["2020-12-23",17.63,18.05,17.57,17.88,85500.0],["2020-12-24",17.85,17.96,17.68,17.94,46100.0],["2020-12-28",18.12,18.58,17.94,18.19,109600.0],["2020-12-29",18.25,18.34,17.81,17.98,108700.0],["2020-12-30",18.06,18.44,18.01,18.09,102500.0],["2020-12-31",18.07,18.3,17.94,18.18,106700.0],["2021-01-04",18.37,18.54,17.77,18.14,151900.0],["2021-01-05",18.15,19.05,18.13,18.87,149500.0],["2021-01-06",19.43,21.08,19.43,20.59,326200.0],["2021-01-07",21.35,21.7,20.83,21.58,263100.0],["2021-01-08",21.73,21.73,21.01,21.69,234300.0],["2021-01-11",21.39,21.92,21.38,21.9,137200.0],["2021-01-12",22.12,22.53,21.99,22.15,213000.0],["2021-01-13",22.13,22.18,21.57,21.93,106300.0],["2021-01-14",22.11,22.75,22.03,22.58,123300.0],["2021-01-15",22.63,22.88,22.38,22.7,223000.0],["2021-01-19",22.9,22.98,22.54,22.81,89100.0],["2021-01-20",22.76,23.19,22.76,22.98,141000.0],["2021-01-21",22.98,23.08,22.06,22.26,132800.0],["2021-01-22",22.0,22.62,21.68,22.53,106900.0],["2021-01-25",22.3,22.57,21.84,22.26,147400.0],["2021-01-26",22.42,22.66,21.95,22.01,92600.0],["2021-01-27",21.51,21.77,20.97,21.22,180200.0],["2021-01-28",21.79,22.84,21.39,22.3,256600.0],["2021-01-29",22.76,22.76,22.15,22.22,205800.0],["2021-02-01",22.45,22.78,22.08,22.68,248700.0],["2021-02-02",22.7,22.87,22.43,22.46,283400.0],["2021-02-03",22.7,23.3,22.36,23.19,221800.0],["2021-02-04",23.35,24.39,23.35,23.83,294100.0],["2021-02-05",24.01,24.9,23.79,24.9,228800.0],["2021-02-08",25.0,26.14,24.84,26.14,250500.0],["2021-02-09",26.11,26.45,25.72,26.27,147900.0],["2021-02-10",26.38,26.58,25.73,26.45,179300.0],["2021-02-11",26.49,26.85,25.61,26.01,125600.0],["2021-02-12",26.27,26.74,26.11,26.55,154200.0],["2021-02-16",27.44,27.5,26.71,26.81,183300.0],["2021-02-17",26.57,27.1,26.54,26.76,157500.0],["2021-02-18",26.56,26.65,25.76,26.03,169500.0],["2021-02-19",26.17,26.56,26.17,26.54,182600.0],["2021-02-22",26.46,27.57,26.39,27.38,192000.0],["2021-02-23",27.65,28.18,27.25,27.56,252600.0],["2021-02-24",27.99,28.88,27.75,28.37,248600.0],["2021-02-25",28.78,28.89,27.38,27.4,172700.0],["2021-02-26",27.13,27.44,26.52,26.78,263300.0],["2021-03-01",27.4,27.95,27.11,27.7,227800.0],["2021-03-02",27.47,27.9,27.21,27.7,194600.0],["2021-03-03",27.79,28.97,27.79,28.04,331000.0],["2021-03-04",28.04,28.85,27.28,27.81,311200.0],["2021-03-05",28.44,28.67,27.42,28.48,230600.0],["2021-03-08",28.85,30.16,28.61,30.0,398500.0],["2021-03-09",29.94,30.97,28.91,30.35,344800.0],["2021-03-10",30.55,31.96,30.5,31.53,238900.0],["2021-03-11",31.53,31.65,30.39,30.89,244300.0],["2021-03-12",31.55,31.76,31.08,31.71,195000.0],["2021-03-15",31.96,32.0,31.13,31.39,210600.0],["2021-03-16",31.13,31.16,30.34,30.73,206900.0],["2021-03-17",30.93,31.5,30.63,31.18,161100.0],["2021-03-18",31.93,33.01,31.26,31.61,168900.0],["2021-03-19",31.4,32.3,30.45,32.13,604600.0],["2021-03-22",31.93,32.11,30.77,31.56,223100.0],["2021-03-23",30.93,31.18,29.55,29.76,211000.0],["2021-03-24",30.29,31.56,30.21,30.21,299500.0],["2021-03-25",30.04,31.01,29.41,30.74,289500.0],["2021-03-26",31.65,32.13,31.03,32.06,292500.0],["2021-03-29",31.68,31.89,30.73,30.99,252200.0],["2021-03-30",31.0,32.19,31.0,31.83,327800.0],["2021-03-31",31.98,32.41,31.4,31.82,329900.0],["2021-04-01",31.54,32.18,31.3,32.02,147700.0],["2021-04-05",32.43,32.8,31.61,31.98,222000.0],["2021-04-06",31.92,32.4,31.4,31.49,206900.0],["2021-04-07",31.59,31.96,31.04,31.24,209400.0],["2021-04-08",31.1,31.83,30.54,31.83,136500.0],["2021-04-09",31.94,32.29,31.69,32.17,143900.0],["2021-04-12",32.6,33.87,32.6,33.42,253900.0],["2021-04-13",33.38,33.6,31.5,31.61,278600.0],["2021-04-14",31.39,32.15,31.32,31.96,249100.0],["2021-04-15",32.16,32.34,31.15,31.96,144800.0],["2021-04-16",32.53,32.56,31.54,31.85,106400.0],["2021-04-19",31.73,32.22,31.34,32.15,178100.0],["2021-04-20",31.97,31.97,29.64,29.89,316100.0],["2021-04-21",29.9,31.02,29.17,30.58,251800.0],["2021-04-22",30.59,31.27,30.34,30.64,245200.0],["2021-04-23",31.0,32.46,31.0,32.23,222700.0],["2021-04-26",32.33,32.95,32.2,32.29,130900.0],["2021-04-27",32.15,32.59,31.87,32.56,281400.0],["2021-04-28",32.61,33.09,32.2,32.78,253600.0],["2021-04-29",33.47,34.56,32.67,33.12,296800.0],["2021-04-30",33.35,34.6,33.34,34.52,307600.0],["2021-05-03",35.07,35.28,34.59,34.96,447100.0],["2021-05-04",34.81,35.68,34.61,35.62,301300.0],["2021-05-05",35.74,35.78,34.91,34.95,297400.0],["2021-05-06",35.12,35.35,34.63,35.31,336500.0],["2021-05-07",34.73,35.28,34.56,35.04,222200.0],["2021-05-10",35.44,35.68,34.75,34.88,286800.0],["2021-05-11",34.36,34.94,34.12,34.77,178000.0],["2021-05-12",35.07,35.22,33.25,33.36,199400.0],["2021-05-13",33.32,34.78,33.32,34.58,286400.0],["2021-05-14",34.47,35.01,34.27,34.99,159600.0],["2021-05-17",34.68,35.19,34.42,35.07,171600.0],["2021-05-18",35.08,35.89,34.68,35.44,462900.0],["2021-05-19",35.04,35.82,34.42,35.68,315900.0],["2021-05-20",35.72,35.85,34.79,35.32,170200.0],["2021-05-21",35.55,36.63,35.36,36.39,216800.0],["2021-05-24",36.55,36.89,36.07,36.8,164200.0],["2021-05-25",36.81,37.13,35.76,35.78,340900.0],["2021-05-26",35.85,36.91,35.76,36.83,171000.0],["2021-05-27",37.53,38.0,37.1,37.86,386000.0],["2021-05-28",38.18,38.28,37.07,37.85,295100.0],["2021-06-01",38.24,39.16,38.0,38.96,295300.0],["2021-06-02",39.08,39.7,38.15,39.67,484600.0],["2021-06-03",39.61,40.4,39.27,40.21,444000.0],["2021-06-04",40.46,41.31,39.99,41.04,422700.0],["2021-06-07",41.23,43.86,41.15,43.38,659600.0],["2021-06-08",43.33,43.65,41.77,43.13,378800.0],["2021-06-09",42.87,43.26,42.32,42.41,330400.0],["2021-06-10",42.74,43.16,40.18,40.22,415500.0],["2021-06-11",40.33,41.31,40.33,40.69,238900.0],["2021-06-14",41.14,41.39,39.37,39.68,353900.0],["2021-06-15",39.45,40.48,39.23,40.2,195700.0],["2021-06-16",39.84,41.36,39.24,41.23,295500.0],["2021-06-17",41.9,41.9,39.07,39.5,369200.0],["2021-06-18",38.77,39.19,37.55,37.6,702000.0],["2021-06-21",38.12,39.78,38.1,39.72,279100.0],["2021-06-22",39.63,39.67,38.4,39.09,192000.0],["2021-06-23",39.68,39.93,39.23,39.4,282200.0],["2021-06-24",39.69,40.2,39.16,40.07,139900.0],["2021-06-25",40.18,41.18,39.93,40.97,462600.0],["2021-06-28",40.7,40.7,38.66,39.08,247300.0],["2021-06-29",39.36,39.92,39.1,39.17,186800.0],["2021-06-30",38.96,39.8,38.92,38.99,326100.0],["2021-07-01",39.38,40.02,39.22,39.63,201500.0],["2021-07-02",39.55,39.87,38.91,39.34,182600.0],["2021-07-06",39.02,39.2,37.82,38.58,259100.0],["2021-07-07",38.1,39.24,38.04,38.81,318300.0],["2021-07-08",37.91,38.92,37.08,37.92,248500.0],["2021-07-09",38.85,40.2,38.56,40.19,255700.0],["2021-07-12",40.01,40.23,39.3,40.04,260700.0],["2021-07-13",39.9,39.92,38.28,38.33,223800.0],["2021-07-14",38.48,39.37,37.59,37.91,225700.0],["2021-07-15",37.59,38.4,37.29,37.96,220200.0],["2021-07-16",38.42,38.42,36.28,36.46,318200.0],["2021-07-19",35.17,35.82,34.55,34.93,263400.0],["2021-07-20",34.97,37.5,34.97,36.83,324100.0],["2021-07-21",37.45,38.5,37.45,37.88,165900.0],["2021-07-22",37.57,37.89,36.47,36.92,140700.0],["2021-07-23",37.43,37.75,36.75,37.57,187500.0],["2021-07-26",37.52,38.54,37.52,38.18,119200.0],["2021-07-27",37.46,38.1,37.05,37.73,141300.0],["2021-07-28",37.68,38.85,37.03,38.37,192500.0],["2021-07-29",36.0,37.89,36.0,37.0,566900.0],["2021-07-30",36.85,37.33,36.2,36.22,265700.0],["2021-08-02",36.39,37.79,36.2,36.34,294600.0],["2021-08-03",36.73,37.64,35.86,37.5,241600.0],["2021-08-04",36.67,37.93,36.67,37.7,254500.0],["2021-08-05",38.0,39.24,37.96,39.12,228200.0],["2021-08-06",39.88,40.38,39.35,39.8,187800.0],["2021-08-09",39.34,40.27,39.02,39.25,281500.0],["2021-08-10",39.16,39.56,38.51,39.42,137300.0],["2021-08-11",39.72,40.38,38.94,40.34,233800.0],["2021-08-12",40.39,40.53,39.09,39.49,149700.0],["2021-08-13",39.56,39.64,38.64,38.74,105500.0],["2021-08-16",38.25,39.32,37.93,39.26,205900.0],["2021-08-17",38.73,39.2,37.57,38.13,175100.0],["2021-08-18",38.0,38.82,37.69,37.81,143600.0],["2021-08-19",37.2,37.73,36.66,37.45,194200.0],["2021-08-20",37.26,38.6,37.26,38.6,135900.0],["2021-08-23",38.94,39.18,38.61,38.93,111100.0],["2021-08-24",38.84,39.44,38.65,39.13,118200.0],["2021-08-25",39.3,40.75,39.19,39.97,221800.0],["2021-08-26",40.08,40.25,39.15,39.2,104600.0],["2021-08-27",40.7,43.8,40.54,43.5,600600.0],["2021-08-30",43.85,43.85,40.8,40.82,243800.0],["2021-08-31",40.82,42.23,40.82,41.41,176100.0],["2021-09-01",41.42,41.86,40.7,40.95,721600.0],["2021-09-02",40.99,41.06,40.03,40.05,164900.0],["2021-09-03",40.0,40.0,39.08,39.18,234800.0],["2021-09-07",39.51,39.87,38.57,38.67,155500.0],["2021-09-08",38.42,38.97,38.09,38.13,152300.0],["2021-09-09",38.2,39.22,38.2,38.41,159600.0],["2021-09-10",38.78,38.96,37.67,37.72,170400.0],["2021-09-13",38.25,38.68,37.98,38.44,119200.0],["2021-09-14",38.79,38.98,37.22,37.24,227900.0],["2021-09-15",37.63,39.07,37.52,38.97,204400.0],["2021-09-16",39.11,39.75,38.88,39.07,150400.0],["2021-09-17",39.17,39.37,38.44,38.96,508200.0],["2021-09-20",37.6,38.2,36.88,37.61,241200.0],["2021-09-21",37.95,38.2,37.12,37.48,127100.0],["2021-09-22",38.16,39.87,38.07,39.49,234000.0],["2021-09-23",39.95,41.88,39.95,41.47,243500.0],["2021-09-24",41.06,41.65,40.92,40.95,203900.0],["2021-09-27",41.58,42.46,41.48,41.75,273400.0],["2021-09-28",42.0,42.38,41.59,41.73,315800.0],["2021-09-29",41.94,43.12,41.9,43.07,260400.0],["2021-09-30",43.11,43.81,42.54,43.02,396700.0],["2021-10-01",43.35,43.73,42.98,43.5,325100.0],["2021-10-04",43.56,44.48,43.47,43.81,150000.0],["2021-10-05",44.46,44.87,43.81,44.72,255800.0],["2021-10-06",44.13,44.34,43.19,44.04,194600.0],["2021-10-07",44.46,45.19,44.03,44.99,234100.0],["2021-10-08",44.76,45.22,44.41,44.76,73400.0],["2021-10-11",45.3,45.4,43.86,43.88,141800.0],["2021-10-12",43.91,44.24,43.58,44.03,90100.0],["2021-10-13",43.93,43.98,42.81,43.79,122500.0],["2021-10-14",44.24,44.59,43.96,44.4,109600.0],["2021-10-15",45.47,46.18,44.49,45.54,375800.0],["2021-10-18",45.41,46.89,45.41,46.52,239800.0],["2021-10-19",46.67,46.67,45.21,46.22,157800.0],["2021-10-20",46.03,47.2,46.03,47.2,126100.0],["2021-10-21",47.21,47.97,47.13,47.7,216200.0],["2021-10-22",47.61,48.01,47.27,47.87,144400.0],["2021-10-25",48.07,48.41,47.62,47.84,223500.0],["2021-10-26",47.92,48.03,47.21,47.74,221100.0],["2021-10-27",47.21,47.25,45.56,45.81,212000.0],["2021-10-28",48.75,51.46,47.82,51.26,447100.0],["2021-10-29",51.68,54.13,51.13,53.29,369300.0],["2021-11-01",53.93,56.49,53.47,55.06,528200.0],["2021-11-02",55.23,56.27,54.31,56.05,332000.0],["2021-11-03",55.57,59.4,55.57,58.27,660000.0],["2021-11-04",58.05,58.77,56.98,57.9,354200.0],["2021-11-05",58.25,59.5,57.79,59.24,544500.0],["2021-11-08",59.68,61.48,58.69,58.99,558000.0],["2021-11-09",58.44,60.78,58.05,59.95,419500.0],["2021-11-10",60.0,60.11,59.22,59.27,406400.0],["2021-11-11",59.23,60.0,58.71,59.33,321700.0],["2021-11-12",59.26,59.95,58.8,59.19,294200.0],["2021-11-15",59.45,59.77,58.02,58.48,335900.0],["2021-11-16",58.19,58.75,57.56,57.83,307900.0],["2021-11-17",57.16,57.72,56.04,56.81,308700.0],["2021-11-18",57.15,57.75,56.1,57.22,224400.0],["2021-11-19",55.99,56.84,55.5,56.83,214100.0],["2021-11-22",57.22,59.62,57.06,57.39,363000.0],["2021-11-23",57.7,58.62,57.64,58.54,233500.0],["2021-11-24",57.79,59.42,57.79,58.93,209200.0],["2021-11-26",55.84,56.34,53.68,56.24,270100.0],["2021-11-29",59.1,59.87,56.94,59.37,697300.0],["2021-11-30",58.04,58.65,56.68,57.64,871100.0],["2021-12-01",59.46,59.85,56.61,56.68,765100.0],["2021-12-02",57.1,59.92,56.94,59.82,559300.0],["2021-12-03",60.18,60.23,57.1,57.84,657600.0],["2021-12-06",59.02,59.6,55.24,56.27,566800.0],["2021-12-07",56.98,58.53,56.82,58.22,376300.0],["2021-12-08",58.3,59.06,57.75,57.92,245100.0],["2021-12-09",57.44,57.94,56.11,57.1,320200.0],["2021-12-10",57.57,57.89,56.0,57.61,246700.0],["2021-12-13",57.85,58.05,55.68,55.69,418400.0],["2021-12-14",55.65,58.78,55.65,58.21,590900.0],["2021-12-15",58.5,60.9,57.31,60.17,633200.0],["2021-12-16",61.78,66.17,61.78,65.16,1244400.0],["2021-12-17",64.26,64.62,56.32,57.06,2264500.0],["2021-12-20",55.19,57.46,54.18,57.32,566900.0],["2021-12-21",57.92,60.43,57.92,60.16,402700.0],["2021-12-22",60.35,62.28,59.75,62.08,440000.0],["2021-12-23",62.77,64.29,62.04,62.97,430700.0],["2021-12-27",63.41,66.04,62.6,65.58,513600.0],["2021-12-28",64.96,66.0,63.87,64.04,288100.0],["2021-12-29",64.37,66.13,63.29,65.71,301700.0],["2021-12-30",65.65,66.36,64.11,64.52,291000.0],["2021-12-31",64.5,65.99,64.5,65.37,228100.0],["2022-01-03",66.0,67.84,65.7,67.0,503900.0],["2022-01-04",68.16,70.94,68.02,70.41,580300.0],["2022-01-05",70.36,72.16,69.63,69.9,400800.0],["2022-01-06",71.09,72.83,68.83,72.59,475500.0],["2022-01-07",72.36,76.13,72.05,74.71,776600.0],["2022-01-10",74.9,75.11,71.01,71.5,777200.0],["2022-01-11",71.97,72.76,69.69,71.03,570800.0],["2022-01-12",71.4,72.88,68.01,69.69,948400.0],["2022-01-13",70.1,72.42,69.42,71.82,508700.0],["2022-01-14",70.1,74.85,69.45,74.71,426500.0],["2022-01-18",74.71,75.45,71.21,72.38,500500.0],["2022-01-19",73.1,73.1,68.26,68.36,510000.0],["2022-01-20",68.23,69.98,65.07,65.26,575200.0],["2022-01-21",63.96,65.33,62.0,62.0,794700.0],["2022-01-24",59.97,62.7,58.66,62.15,808200.0],["2022-01-25",59.94,61.7,57.57,59.29,1147300.0],["2022-01-26",62.55,63.82,59.1,59.99,921400.0],["2022-01-27",61.2,61.91,56.34,57.18,995400.0],["2022-01-28",57.25,57.96,55.77,57.83,697100.0],["2022-01-31",57.58,58.76,57.01,58.3,387600.0],["2022-02-01",58.7,58.86,57.0,58.66,326700.0],["2022-02-02",58.5,59.7,57.24,59.43,394300.0],["2022-02-03",59.19,60.71,58.59,59.86,296200.0],["2022-02-04",60.1,61.64,58.89,61.08,395300.0],["2022-02-07",61.3,62.08,60.48,61.55,220900.0],["2022-02-08",62.28,63.08,61.58,62.81,198400.0],["2022-02-09",62.87,63.37,62.08,62.59,188700.0],["2022-02-10",61.97,64.86,61.97,63.81,360500.0],["2022-02-11",63.21,65.12,62.18,62.69,261300.0],["2022-02-14",62.44,63.19,60.3,60.82,275200.0],["2022-02-15",61.72,65.0,61.56,64.7,259700.0],["2022-02-16",63.92,65.48,63.51,64.52,204600.0],["2022-02-17",63.55,64.32,61.11,61.3,234500.0],["2022-02-18",61.0,62.23,60.78,60.81,283300.0],["2022-02-22",60.21,61.86,60.0,60.81,295700.0],["2022-02-23",61.59,62.4,59.18,59.43,234300.0],["2022-02-24",56.34,58.77,55.64,58.55,267400.0],["2022-02-25",58.86,61.86,58.71,61.5,253600.0],["2022-02-28",59.42,61.74,59.42,61.55,400400.0],["2022-03-01",60.74,60.79,55.89,56.52,411900.0],["2022-03-02",57.07,60.88,57.07,60.69,319000.0],["2022-03-03",61.04,61.48,59.74,61.19,318100.0],["2022-03-04",58.9,59.21,52.33,52.88,753200.0],["2022-03-07",51.8,52.9,49.4,49.57,533800.0],["2022-03-08",50.71,52.66,49.05,51.15,551800.0],["2022-03-09",54.15,55.63,53.43,54.87,412300.0],["2022-03-10",54.38,55.76,53.58,55.38,295100.0],["2022-03-11",56.3,57.37,55.67,55.77,287800.0],["2022-03-14",56.99,58.98,55.63,56.47,437100.0],["2022-03-15",56.58,57.56,55.29,56.68,333500.0],["2022-03-16",57.84,59.97,57.41,59.24,310900.0],["2022-03-17",58.22,58.81,57.22,58.42,323000.0],["2022-03-18",58.54,58.65,55.95,56.92,2445200.0],["2022-03-21",56.99,57.89,55.72,56.53,320900.0],["2022-03-22",57.46,57.97,56.33,57.39,267000.0],["2022-03-23",56.53,56.64,52.41,52.45,458200.0],["2022-03-24",53.26,53.98,52.36,53.22,284300.0],["2022-03-25",53.66,54.72,53.2,54.71,256000.0],["2022-03-28",53.96,54.56,51.55,52.28,368600.0],["2022-03-29",53.93,56.41,53.93,56.24,498200.0],["2022-03-30",56.17,57.07,52.37,53.17,689800.0],["2022-03-31",53.03,53.34,51.82,52.14,809900.0],["2022-04-01",52.85,53.23,50.54,51.16,397300.0],["2022-04-04",50.53,51.03,49.26,49.94,587600.0],["2022-04-05",49.7,50.7,48.52,48.6,393100.0],["2022-04-06",48.12,48.68,46.74,47.06,437100.0],["2022-04-07",46.99,47.31,44.91,45.47,679000.0],["2022-04-08",46.04,46.22,44.57,45.3,343400.0],["2022-04-11",45.3,46.48,44.96,45.38,314300.0],["2022-04-12",45.34,46.4,44.06,44.41,330000.0],["2022-04-13",44.16,45.25,43.52,45.18,269000.0],["2022-04-14",45.37,45.63,43.99,44.08,251500.0],["2022-04-18",43.82,44.9,43.44,44.59,288200.0],["2022-04-19",45.07,47.29,45.07,46.96,343100.0],["2022-04-20",47.3,47.68,46.65,47.32,253500.0],["2022-04-21",47.78,48.14,44.61,45.1,331400.0],["2022-04-22",44.91,45.0,42.61,42.84,464500.0],["2022-04-25",42.17,43.45,41.7,43.3,273000.0],["2022-04-26",42.49,42.91,41.05,41.32,384700.0],["2022-04-27",41.54,41.98,40.79,41.1,330600.0],["2022-04-28",44.8,45.78,42.22,43.54,418500.0],["2022-04-29",43.33,44.16,41.95,42.07,573900.0],["2022-05-02",42.0,42.83,40.79,42.6,427500.0],["2022-05-03",43.18,44.06,42.27,43.58,434900.0],["2022-05-04",43.65,45.34,42.54,45.29,376500.0],["2022-05-05",44.52,44.77,42.51,43.26,314800.0],["2022-05-06",42.98,43.32,41.58,43.12,388000.0],["2022-05-09",42.35,42.56,40.51,40.85,515000.0],["2022-05-10",41.29,41.84,38.1,39.65,661800.0],["2022-05-11",39.8,41.25,38.33,38.44,490800.0],["2022-05-12",38.06,38.61,37.02,38.34,756500.0],["2022-05-13",39.22,40.56,39.14,39.45,521300.0],["2022-05-16",39.32,39.75,38.45,38.58,431300.0],["2022-05-17",39.67,40.65,39.53,40.37,461700.0],["2022-05-18",39.48,40.33,38.57,39.12,578900.0],["2022-05-19",38.45,39.69,38.11,38.25,419000.0],["2022-05-20",39.0,39.54,36.9,37.77,403700.0],["2022-05-23",39.56,39.56,37.85,38.43,935600.0],["2022-05-24",38.28,38.76,36.7,37.95,345500.0],["2022-05-25",37.98,39.47,37.98,38.99,326100.0],["2022-05-26",39.48,40.75,39.47,40.35,358400.0],["2022-05-27",40.51,41.21,40.47,41.17,240000.0],["2022-05-31",40.64,41.55,39.97,41.3,337800.0],["2022-06-01",41.26,41.4,39.5,40.23,277300.0],["2022-06-02",40.0,41.54,39.85,41.49,285500.0],["2022-06-03",41.2,41.2,40.16,40.66,169900.0],["2022-06-06",41.53,41.85,40.97,41.49,249300.0],["2022-06-07",40.65,41.66,40.65,41.51,181400.0],["2022-06-08",40.93,41.4,40.52,41.07,242800.0],["2022-06-09",41.06,41.06,39.06,39.19,487500.0],["2022-06-10",38.08,38.81,36.09,36.66,433200.0],["2022-06-13",35.18,35.35,32.44,32.67,1131800.0],["2022-06-14",33.09,33.51,32.19,33.03,605200.0],["2022-06-15",33.94,35.2,33.53,34.45,799700.0],["2022-06-16",33.41,34.0,32.65,33.36,830500.0],["2022-06-17",33.74,34.79,33.74,34.36,970000.0],["2022-06-21",35.56,35.64,34.34,34.83,565800.0],["2022-06-22",34.14,34.87,34.0,34.35,346600.0],["2022-06-23",34.11,34.8,33.52,34.46,401100.0],["2022-06-24",34.5,36.44,34.5,35.18,472500.0],["2022-06-27",35.79,35.9,34.83,35.53,320100.0],["2022-06-28",36.07,36.53,34.82,34.95,185400.0],["2022-06-29",34.99,35.16,34.17,34.85,275700.0],["2022-06-30",33.93,35.04,33.11,33.9,593400.0],["2022-07-01",33.99,34.77,33.19,34.7,396900.0],["2022-07-05",33.58,34.89,32.73,34.89,379800.0],["2022-07-06",34.55,35.03,34.09,34.5,255700.0],["2022-07-07",34.87,35.87,34.79,34.91,268000.0],["2022-07-08",35.09,35.17,34.05,34.51,256300.0],["2022-07-11",34.31,34.66,33.77,34.2,182200.0],["2022-07-12",33.57,35.35,33.57,34.77,209300.0],["2022-07-13",34.35,34.46,33.67,34.36,305000.0],["2022-07-14",33.11,33.53,32.23,33.24,500400.0],["2022-07-15",34.12,35.42,33.71,35.21,575300.0],["2022-07-18",35.93,37.64,35.93,36.92,660700.0],["2022-07-19",37.41,38.41,37.21,38.27,370200.0],["2022-07-20",37.91,39.17,37.91,39.17,248400.0],["2022-07-21",39.17,39.42,38.38,38.9,376100.0],["2022-07-22",38.61,39.17,37.56,38.02,255000.0],["2022-07-25",38.21,38.8,38.12,38.69,274700.0],["2022-07-26",38.08,38.74,37.62,38.02,207600.0],["2022-07-27",38.07,40.87,38.07,40.07,477900.0],["2022-07-28",38.59,39.11,35.95,37.48,1100100.0],["2022-07-29",37.5,38.55,36.71,38.19,429800.0],["2022-08-01",37.58,38.33,37.05,37.31,309800.0],["2022-08-02",36.97,37.55,36.59,36.63,343200.0],["2022-08-03",36.79,37.39,36.31,37.15,314200.0],["2022-08-04",37.01,37.47,36.5,36.88,205500.0],["2022-08-05",36.57,37.59,36.57,37.06,321300.0],["2022-08-08",37.05,37.3,36.42,36.79,210600.0],["2022-08-09",36.59,36.99,36.29,36.99,300200.0],["2022-08-10",37.42,38.63,37.42,38.23,281100.0],["2022-08-11",38.83,39.25,38.51,38.99,165500.0],["2022-08-12",39.22,39.94,38.89,39.89,147400.0],["2022-08-15",39.4,40.43,39.02,40.35,205600.0],["2022-08-16",40.3,41.08,39.96,40.65,195000.0],["2022-08-17",40.0,40.09,38.83,39.26,195900.0],["2022-08-18",39.22,39.86,39.04,39.38,340700.0],["2022-08-19",39.04,39.53,37.47,37.78,243600.0],["2022-08-22",37.0,37.0,36.1,36.53,254700.0],["2022-08-23",36.76,37.09,36.27,36.3,183900.0],["2022-08-24",36.0,36.86,35.76,36.18,251400.0],["2022-08-25",36.15,37.35,36.08,37.05,266400.0],["2022-08-26",37.4,37.4,35.66,35.67,192200.0],["2022-08-29",35.21,35.44,34.85,35.21,274400.0],["2022-08-30",35.45,35.61,34.72,35.17,228800.0],["2022-08-31",35.43,35.43,34.69,34.69,272500.0],["2022-09-01",34.58,34.58,33.58,34.18,219500.0],["2022-09-02",34.62,34.91,33.03,33.21,269400.0],["2022-09-06",33.64,33.9,31.91,32.16,386700.0],["2022-09-07",31.9,32.37,31.35,32.37,451300.0],["2022-09-08",32.06,33.71,31.89,33.18,326900.0],["2022-09-09",33.47,34.49,33.47,33.89,200000.0],["2022-09-12",33.99,34.48,33.71,34.48,260100.0],["2022-09-13",33.53,33.75,32.73,33.0,293600.0],["2022-09-14",32.95,33.11,32.02,32.65,467100.0],["2022-09-15",32.71,33.79,32.62,33.15,292800.0],["2022-09-16",32.59,33.05,31.8,32.74,1168000.0],["2022-09-19",32.36,33.49,32.36,33.33,215400.0],["2022-09-20",32.92,33.31,32.44,32.82,480900.0],["2022-09-21",33.13,33.95,32.8,33.0,264600.0],["2022-09-22",33.12,33.18,31.25,31.45,226600.0],["2022-09-23",30.84,30.91,29.81,30.5,274800.0],["2022-09-26",30.06,30.76,29.91,30.07,204200.0],["2022-09-27",30.49,30.78,29.34,29.74,204100.0],["2022-09-28",30.05,30.76,29.88,30.3,302500.0],["2022-09-29",29.75,30.02,29.27,29.86,209100.0],["2022-09-30",29.73,30.44,29.43,29.48,198800.0],["2022-10-03",30.0,30.85,29.21,30.59,284900.0],["2022-10-04",31.42,33.06,31.33,33.04,476500.0],["2022-10-05",32.47,32.9,32.28,32.74,213700.0],["2022-10-06",32.43,32.78,32.0,32.0,233400.0],["2022-10-07",31.48,31.48,30.48,31.08,345500.0],["2022-10-10",31.35,31.47,30.5,30.54,209300.0],["2022-10-11",30.53,31.43,30.14,31.29,358500.0],["2022-10-12",31.23,31.68,30.59,31.38,244200.0],["2022-10-13",30.74,33.04,30.17,32.91,246400.0],["2022-10-14",33.38,33.9,31.97,32.0,257500.0],["2022-10-17",32.75,33.52,32.64,33.35,213400.0],["2022-10-18",34.06,34.08,32.88,33.29,149100.0],["2022-10-19",32.7,33.32,31.93,32.37,204400.0],["2022-10-20",32.26,32.8,30.73,31.0,291200.0],["2022-10-21",31.27,31.66,30.54,31.17,251000.0],["2022-10-24",31.63,32.24,31.41,32.1,196400.0],["2022-10-25",31.95,33.33,31.67,33.08,250500.0],["2022-10-26",33.0,33.41,32.37,32.37,267400.0],["2022-10-27",32.67,32.8,31.6,31.69,439200.0],["2022-10-28",33.06,34.12,32.27,33.81,329900.0],["2022-10-31",33.8,34.2,32.98,33.69,282200.0],["2022-11-01",34.27,34.43,32.84,33.06,284000.0],["2022-11-02",32.91,33.12,31.38,31.49,350000.0],["2022-11-03",31.0,31.62,30.54,31.34,320400.0],["2022-11-04",32.01,33.1,32.0,33.03,246900.0],["2022-11-07",33.26,33.5,32.52,33.5,295000.0],["2022-11-08",33.67,33.69,32.04,32.27,321100.0],["2022-11-09",32.03,32.06,30.46,30.49,500200.0],["2022-11-10",31.97,34.48,31.97,34.39,447000.0],["2022-11-11",34.5,35.17,34.28,34.67,397100.0],["2022-11-14",34.5,34.5,32.56,32.62,306900.0],["2022-11-15",33.35,34.19,33.17,33.32,225600.0],["2022-11-16",33.0,33.0,32.21,32.56,217200.0],["2022-11-17",32.05,32.19,31.43,31.79,256700.0],["2022-11-18",32.62,33.09,31.61,32.18,195200.0],["2022-11-21",31.84,32.12,31.41,31.77,220700.0],["2022-11-22",31.91,32.61,31.67,32.13,181400.0],["2022-11-23",31.91,32.34,31.55,32.07,168800.0],["2022-11-25",32.3,32.49,32.01,32.21,106900.0],["2022-11-28",31.73,32.08,31.17,31.37,211800.0],["2022-11-29",31.24,31.97,31.24,31.86,148100.0],["2022-11-30",31.7,32.3,30.55,32.27,281500.0],["2022-12-01",32.37,32.57,31.62,31.76,173600.0],["2022-12-02",31.43,31.86,31.36,31.59,120600.0],["2022-12-05",31.36,31.58,29.9,30.28,242100.0],["2022-12-06",30.16,30.24,29.52,30.08,303000.0],["2022-12-07",30.04,30.18,29.41,29.45,239700.0],["2022-12-08",29.77,30.13,29.3,29.55,222400.0],["2022-12-09",29.45,30.06,29.36,29.82,182500.0],["2022-12-12",29.97,30.18,29.37,30.0,212800.0],["2022-12-13",30.95,31.46,29.2,29.68,332300.0],["2022-12-14",29.67,29.72,28.6,28.62,321500.0],["2022-12-15",28.35,28.35,27.05,27.38,438100.0],["2022-12-16",26.86,27.27,26.43,26.89,1646600.0],["2022-12-19",27.13,27.85,27.1,27.59,308900.0],["2022-12-20",27.74,27.92,27.37,27.46,351200.0],["2022-12-21",27.87,28.47,27.59,28.16,243100.0],["2022-12-22",27.93,28.07,27.01,28.01,335400.0],["2022-12-23",27.92,28.31,27.77,28.26,350300.0],["2022-12-27",28.42,28.65,27.85,28.28,177900.0],["2022-12-28",28.43,28.54,27.7,27.78,156400.0],["2022-12-29",27.91,28.68,27.91,28.68,206600.0],["2022-12-30",28.34,28.7,28.1,28.34,177000.0],["2023-01-03",28.5,28.95,27.91,28.04,326700.0],["2023-01-04",28.45,28.88,27.98,28.23,626200.0],["2023-01-05",27.89,27.98,26.87,26.91,467100.0],["2023-01-06",27.11,27.67,26.89,27.67,709500.0],["2023-01-09",28.36,28.94,27.97,28.17,437600.0],["2023-01-10",28.15,29.0,28.03,29.0,383200.0],["2023-01-11",28.87,29.28,28.47,29.03,303000.0],["2023-01-12",29.31,30.0,29.3,29.5,435500.0],["2023-01-13",29.01,29.73,28.6,29.62,241200.0],["2023-01-17",29.58,29.61,29.11,29.46,243600.0],["2023-01-18",29.28,29.73,28.66,28.72,251400.0],["2023-01-19",28.39,28.97,28.11,28.9,234200.0],["2023-01-20",29.32,31.34,28.86,31.12,591200.0],["2023-01-23",31.22,32.46,31.03,32.33,509200.0],["2023-01-24",32.0,32.33,31.29,31.58,346100.0],["2023-01-25",31.3,31.94,30.95,31.84,731300.0],["2023-01-26",31.05,31.05,25.13,26.76,2743300.0],["2023-01-27",27.01,28.48,27.0,28.01,1445900.0],["2023-01-30",27.7,28.73,27.7,28.1,951100.0],["2023-01-31",28.4,30.47,28.19,30.37,672700.0],["2023-02-01",30.02,31.48,29.91,30.65,610600.0],["2023-02-02",31.0,32.33,30.86,31.95,797600.0],["2023-02-03",31.43,32.93,30.83,32.29,774900.0],["2023-02-06",32.39,32.88,32.03,32.08,464600.0],["2023-02-07",31.77,32.81,31.62,32.6,681200.0],["2023-02-08",32.35,32.6,31.96,32.28,344900.0],["2023-02-09",32.42,32.78,31.99,32.15,394800.0],["2023-02-10",31.92,32.3,31.41,31.96,403200.0],["2023-02-13",31.92,32.26,31.53,32.26,265600.0],["2023-02-14",32.12,32.12,31.34,31.85,329200.0],["2023-02-15",31.52,32.73,31.52,32.59,375900.0],["2023-02-16",32.01,32.48,31.61,31.8,406900.0],["2023-02-17",31.81,32.24,31.28,32.06,377100.0],["2023-02-21",31.49,31.79,30.55,30.78,370100.0],["2023-02-22",30.69,31.32,30.35,30.66,479700.0],["2023-02-23",30.85,31.09,30.28,30.92,472800.0],["2023-02-24",30.54,31.29,30.19,31.15,391900.0],["2023-02-27",31.39,31.81,30.9,30.97,414800.0],["2023-02-28",30.99,31.4,30.76,30.8,408200.0],["2023-03-01",30.78,31.05,30.32,30.67,343000.0],["2023-03-02",30.2,30.4,29.72,30.11,337900.0],["2023-03-03",30.6,30.91,30.18,30.63,309600.0],["2023-03-06",30.5,30.57,29.47,29.84,480600.0],["2023-03-07",29.63,29.8,28.8,28.91,367700.0],["2023-03-08",28.88,29.01,28.47,28.89,264900.0],["2023-03-09",28.44,28.44,26.26,26.31,1005300.0],["2023-03-10",25.05,25.25,20.75,22.86,2732100.0],["2023-03-13",16.45,20.0,6.87,17.42,8396700.0],["2023-03-14",20.25,21.36,17.23,18.08,2996800.0],["2023-03-15",17.05,20.28,16.66,20.04,1934000.0],["2023-03-16",19.59,21.39,18.23,20.35,1502700.0],["2023-03-17",19.81,19.81,17.31,18.01,2143000.0],["2023-03-20",18.33,19.08,17.83,17.91,1098400.0],["2023-03-21",19.16,20.27,19.06,19.77,1060100.0],["2023-03-22",19.64,19.69,18.13,18.2,855200.0],["2023-03-23",18.41,18.69,16.83,17.37,1025300.0],["2023-03-24",16.92,18.32,16.63,18.23,821900.0],["2023-03-27",18.93,18.93,17.57,17.96,627800.0],["2023-03-28",17.83,18.61,17.36,18.36,733200.0],["2023-03-29",18.53,19.12,18.22,19.12,622800.0],["2023-03-30",19.34,19.34,18.08,18.28,1406100.0],["2023-03-31",18.5,18.78,18.19,18.52,459600.0],["2023-04-03",18.58,19.17,18.09,18.33,461400.0],["2023-04-04",18.12,18.16,16.78,17.35,659500.0],["2023-04-05",17.05,17.34,16.56,16.84,609400.0],["2023-04-06",16.97,17.91,16.85,17.45,585500.0],["2023-04-10",17.06,17.77,16.79,17.3,740500.0],["2023-04-11",17.49,18.02,17.32,17.67,376500.0],["2023-04-12",17.82,18.01,17.22,17.49,489200.0],["2023-04-13",17.79,18.54,17.39,18.13,439700.0],["2023-04-14",18.62,18.78,17.19,17.51,468100.0],["2023-04-17",17.37,18.11,17.07,18.06,502500.0],["2023-04-18",18.05,18.05,17.39,17.7,577000.0],["2023-04-19",17.95,19.72,17.74,19.49,521800.0],["2023-04-20",19.04,19.31,18.81,19.25,417500.0],["2023-04-21",19.16,19.41,18.84,19.1,368300.0],["2023-04-24",18.83,19.58,18.77,19.09,435300.0],["2023-04-25",18.62,18.92,17.51,17.65,531500.0],["2023-04-26",17.76,18.38,17.37,18.08,520000.0],["2023-04-27",18.15,18.89,18.11,18.65,380400.0],["2023-04-28",22.15,22.27,20.55,21.84,943000.0],["2023-05-01",22.11,22.48,20.65,20.92,802500.0],["2023-05-02",20.84,20.92,17.62,18.23,1092900.0],["2023-05-03",18.21,19.16,17.41,17.55,669600.0],["2023-05-04",16.71,17.34,15.8,16.02,1479700.0],["2023-05-05",17.33,19.1,17.28,19.07,840400.0],["2023-05-08",19.31,19.6,17.54,17.77,711500.0],["2023-05-09",17.52,17.69,16.64,17.25,393500.0],["2023-05-10",17.84,17.98,16.65,17.09,353200.0],["2023-05-11",16.57,17.4,16.5,17.01,390400.0],["2023-05-12",17.01,17.27,16.41,17.27,279200.0],["2023-05-15",17.23,19.19,17.23,18.87,508900.0],["2023-05-16",18.76,20.07,18.76,19.59,755200.0],["2023-05-17",20.2,22.13,20.15,22.06,677000.0],["2023-05-18",21.91,22.44,21.51,22.17,517800.0],["2023-05-19",22.77,22.96,21.52,21.95,562200.0],["2023-05-22",22.2,24.23,21.59,24.21,550100.0],["2023-05-23",24.37,25.42,23.43,23.5,725100.0],["2023-05-24",23.27,23.81,22.72,23.46,360800.0],["2023-05-25",23.33,23.75,22.58,23.66,287800.0],["2023-05-26",23.7,24.69,23.17,24.68,294200.0],["2023-05-30",24.78,24.93,23.79,24.64,542400.0],["2023-05-31",24.31,24.31,22.96,23.02,419600.0],["2023-06-01",23.59,24.68,22.9,23.93,440800.0],["2023-06-02",24.3,26.13,24.17,26.0,521200.0],["2023-06-05",25.84,25.84,24.25,25.35,457600.0],["2023-06-06",25.25,27.99,25.0,27.6,700600.0],["2023-06-07",27.99,30.16,26.8,29.9,854700.0],["2023-06-08",29.37,29.83,28.07,28.7,481700.0],["2023-06-09",28.67,28.7,27.0,27.1,423800.0],["2023-06-12",27.18,28.15,26.8,27.1,427100.0],["2023-06-13",27.21,28.45,27.01,28.2,504800.0],["2023-06-14",28.5,28.76,27.04,27.51,703000.0],["2023-06-15",27.22,29.29,27.22,29.26,746100.0],["2023-06-16",29.87,30.53,29.29,29.4,1765000.0],["2023-06-20",29.23,29.42,28.42,29.15,377300.0],["2023-06-21",29.17,29.26,28.39,28.92,497600.0],["2023-06-22",28.82,28.93,27.28,27.61,664400.0],["2023-06-23",27.1,28.4,27.1,28.23,951000.0],["2023-06-26",28.15,28.7,27.54,27.56,338000.0],["2023-06-27",27.7,29.11,27.41,29.0,292400.0],["2023-06-28",29.06,31.0,28.64,30.7,570400.0],["2023-06-29",31.21,32.21,30.58,30.93,640400.0],["2023-06-30",31.15,31.15,30.02,30.26,261100.0],["2023-07-03",30.24,31.22,30.23,30.93,129500.0],["2023-07-05",30.44,31.18,29.99,30.86,316400.0],["2023-07-06",31.37,31.54,30.02,31.43,322300.0],["2023-07-07",31.3,33.76,31.3,32.88,421700.0],["2023-07-10",32.72,33.51,32.31,33.48,354700.0],["2023-07-11",34.09,34.71,33.31,34.71,467200.0],["2023-07-12",34.98,36.38,34.98,36.31,366000.0],["2023-07-13",36.56,36.98,35.91,36.2,504400.0],["2023-07-14",36.61,36.61,35.51,35.77,299000.0],["2023-07-17",35.72,37.51,35.72,37.0,358800.0],["2023-07-18",37.23,39.98,37.23,39.83,408500.0],["2023-07-19",39.54,40.95,39.23,40.45,393600.0],["2023-07-20",40.1,40.45,38.8,39.2,374900.0],["2023-07-21",39.85,40.32,38.78,40.18,327100.0],["2023-07-24",40.01,41.33,40.01,41.32,500700.0],["2023-07-25",41.4,42.75,40.34,40.74,556100.0],["2023-07-26",41.52,42.48,41.13,41.78,376500.0],["2023-07-27",42.23,43.21,41.61,41.78,485700.0],["2023-07-28",45.0,45.0,41.4,41.79,635400.0],["2023-07-31",42.25,42.43,41.42,41.98,478500.0],["2023-08-01",41.61,42.03,40.27,40.62,439200.0],["2023-08-02",40.05,41.2,39.62,41.08,424000.0],["2023-08-03",40.64,40.99,39.52,40.62,338700.0],["2023-08-04",40.33,41.58,40.27,41.14,200700.0],["2023-08-07",41.0,41.54,40.52,41.18,131300.0],["2023-08-08",39.53,41.23,38.8,41.21,150300.0],["2023-08-09",41.04,41.04,39.03,39.18,318900.0],["2023-08-10",39.83,40.29,38.31,38.36,470600.0],["2023-08-11",38.16,38.69,37.68,37.89,411300.0],["2023-08-14",37.52,37.72,36.5,37.7,341200.0],["2023-08-15",37.16,37.16,36.32,36.56,289500.0],["2023-08-16",36.36,36.94,36.27,36.31,185000.0],["2023-08-17",36.6,36.63,35.58,35.84,229100.0],["2023-08-18",35.38,36.06,35.32,35.5,308700.0],["2023-08-21",35.76,35.99,34.69,35.05,381700.0],["2023-08-22",35.11,35.41,33.53,33.96,319300.0],["2023-08-23",34.01,35.19,33.57,34.92,181100.0],["2023-08-24",34.73,35.49,34.39,34.48,167000.0],["2023-08-25",34.76,34.85,33.53,34.58,200900.0],["2023-08-28",34.94,35.4,34.43,34.47,165700.0],["2023-08-29",34.73,35.91,34.33,35.45,146000.0],["2023-08-30",35.29,35.45,34.71,34.74,152000.0],["2023-08-31",34.73,35.16,34.32,35.14,460100.0],["2023-09-01",35.28,36.53,35.27,36.19,178800.0],["2023-09-05",34.97,35.0,33.22,33.75,358600.0],["2023-09-06",33.94,34.83,33.94,34.72,246200.0],["2023-09-07",34.33,35.12,33.56,34.98,358700.0],["2023-09-08",34.92,35.17,33.91,34.69,209600.0],["2023-09-11",35.18,35.41,34.09,34.26,218900.0],["2023-09-12",34.67,35.05,34.1,34.42,210300.0],["2023-09-13",34.55,34.55,33.4,33.76,210800.0],["2023-09-14",33.94,35.04,33.94,35.02,274300.0],["2023-09-15",34.42,34.72,33.75,34.29,963300.0],["2023-09-18",34.29,34.29,33.24,33.32,172900.0],["2023-09-19",33.4,33.78,32.87,33.22,168400.0],["2023-09-20",33.55,33.83,32.34,32.38,217800.0],["2023-09-21",32.21,32.51,31.7,32.24,227900.0],["2023-09-22",32.26,32.73,31.91,32.22,194600.0],["2023-09-25",31.81,32.61,31.81,32.3,151200.0],["2023-09-26",31.71,32.66,31.71,32.19,186600.0],["2023-09-27",32.44,32.58,31.53,31.96,137700.0],["2023-09-28",32.0,32.88,31.91,32.35,242300.0],["2023-09-29",34.46,35.45,34.18,34.45,337100.0],["2023-10-02",34.63,34.68,32.05,33.0,424100.0],["2023-10-03",32.68,32.91,32.1,32.54,209800.0],["2023-10-04",32.55,32.77,32.0,32.65,141600.0],["2023-10-05",32.47,33.46,32.47,33.39,172700.0],["2023-10-06",32.82,34.18,32.67,33.4,314200.0],["2023-10-09",32.96,33.6,32.77,33.21,127900.0],["2023-10-10",32.66,33.78,32.26,33.17,158400.0],["2023-10-11",33.31,34.03,32.83,33.32,143000.0],["2023-10-12",33.38,33.38,32.34,32.72,136900.0],["2023-10-13",33.12,33.14,31.72,31.86,134300.0],["2023-10-16",32.25,33.13,32.18,33.11,164800.0],["2023-10-17",32.91,35.38,32.91,34.71,284100.0],["2023-10-18",34.05,34.82,33.52,34.25,354500.0],["2023-10-19",34.32,34.77,32.88,33.04,250800.0],["2023-10-20",33.04,33.18,32.08,32.11,346100.0],["2023-10-23",31.84,33.54,31.84,32.28,231400.0],["2023-10-24",32.51,33.22,32.41,32.96,263100.0],["2023-10-25",32.58,32.76,31.16,32.27,253800.0],["2023-10-26",32.39,34.08,32.39,33.75,297700.0],["2023-10-27",36.79,39.82,36.79,39.76,772600.0],["2023-10-30",41.17,41.39,39.12,39.9,489500.0],["2023-10-31",40.25,40.45,38.69,40.21,566300.0],["2023-11-01",40.53,40.56,39.0,40.49,286400.0],["2023-11-02",40.88,42.33,40.46,41.83,427400.0],["2023-11-03",42.92,45.62,42.74,44.69,813500.0],["2023-11-06",44.93,45.45,43.54,44.25,397300.0],["2023-11-07",44.25,44.68,43.08,43.12,407900.0],["2023-11-08",43.3,43.43,42.04,42.3,233700.0],["2023-11-09",42.23,42.33,40.61,41.08,261700.0],["2023-11-10",41.4,41.84,40.67,41.36,244900.0],["2023-11-13",40.8,42.22,40.75,41.5,296200.0],["2023-11-14",43.17,46.11,43.13,44.23,667900.0],["2023-11-15",44.18,45.8,44.18,45.37,395300.0],["2023-11-16",44.7,44.88,43.5,43.72,264900.0],["2023-11-17",44.21,46.63,44.16,46.38,505900.0],["2023-11-20",46.3,46.58,45.47,45.85,243700.0],["2023-11-21",45.63,45.84,44.42,44.58,234500.0],["2023-11-22",45.39,45.48,44.74,45.3,126200.0],["2023-11-24",45.33,45.64,44.6,45.11,76700.0],["2023-11-27",44.7,44.89,44.02,44.74,205400.0],["2023-11-28",44.52,44.55,43.68,44.36,167100.0],["2023-11-29",44.79,46.42,44.77,45.86,292600.0],["2023-11-30",46.06,46.23,44.96,45.07,302600.0],["2023-12-01",44.8,48.54,44.8,48.14,480700.0],["2023-12-04",47.33,49.78,47.33,49.72,329000.0],["2023-12-05",49.16,49.39,48.2,48.32,312300.0],["2023-12-06",49.16,51.15,48.5,48.88,383300.0],["2023-12-07",48.87,49.65,47.79,48.79,216500.0],["2023-12-08",48.67,50.42,48.67,50.2,288400.0],["2023-12-11",50.0,50.23,49.07,49.09,250400.0],["2023-12-12",48.92,49.63,48.32,49.1,234000.0],["2023-12-13",49.16,52.23,48.63,51.69,447900.0],["2023-12-14",53.02,55.18,52.24,53.84,649200.0],["2023-12-15",54.22,54.99,52.85,53.08,1642000.0],["2023-12-18",54.18,54.37,52.53,53.8,563000.0],["2023-12-19",54.01,57.74,53.6,57.0,356300.0],["2023-12-20",56.79,58.15,55.71,55.77,358800.0],["2023-12-21",56.49,56.85,55.84,56.68,195400.0],["2023-12-22",56.9,57.2,55.92,56.57,278600.0],["2023-12-26",56.92,58.36,56.3,58.02,185900.0],["2023-12-27",58.57,59.73,57.82,59.67,306000.0],["2023-12-28",59.88,60.09,58.84,59.55,264700.0],["2023-12-29",59.33,59.58,57.56,57.62,311000.0],["2024-01-02",56.82,57.59,55.69,55.75,324200.0],["2024-01-03",55.25,55.25,52.63,52.99,394100.0],["2024-01-04",52.99,53.69,52.11,52.28,465400.0],["2024-01-05",51.53,52.66,51.1,51.81,654500.0],["2024-01-08",52.01,52.82,51.38,52.72,203000.0],["2024-01-09",51.78,52.18,50.85,52.03,215000.0],["2024-01-10",51.74,52.45,51.17,52.45,293800.0],["2024-01-11",51.97,53.96,51.19,53.83,329800.0],["2024-01-12",53.5,54.12,51.4,51.57,335000.0],["2024-01-16",51.47,52.1,50.72,51.29,240600.0],["2024-01-17",49.97,51.58,49.66,51.56,375900.0],["2024-01-18",52.03,52.48,50.45,51.14,205300.0],["2024-01-19",51.5,51.85,50.64,51.78,192800.0],["2024-01-22",52.49,53.66,52.33,53.45,327200.0],["2024-01-23",53.73,53.88,52.51,52.95,353800.0],["2024-01-24",53.95,55.01,52.85,53.07,201500.0],["2024-01-25",53.21,53.69,52.2,52.59,289100.0],["2024-01-26",53.0,54.71,52.08,54.43,536200.0],["2024-01-29",55.67,57.03,55.18,56.21,345000.0],["2024-01-30",56.0,56.57,55.62,56.39,261500.0],["2024-01-31",54.92,56.16,53.16,53.44,490900.0],["2024-02-01",53.52,54.0,49.37,52.38,539100.0],["2024-02-02",50.66,52.44,50.59,52.03,332700.0],["2024-02-05",50.92,51.92,49.63,51.25,318400.0],["2024-02-06",51.22,51.82,49.09,50.42,357000.0],["2024-02-07",50.51,50.78,48.7,50.5,322200.0],["2024-02-08",50.23,51.06,49.49,50.32,379400.0],["2024-02-09",50.62,51.59,49.72,51.54,257600.0],["2024-02-12",51.35,53.66,51.35,52.87,286100.0],["2024-02-13",50.44,52.32,50.22,51.24,309000.0],["2024-02-14",52.49,53.36,51.13,52.65,218600.0],["2024-02-15",52.92,55.06,52.92,54.19,281800.0],["2024-02-16",53.43,54.59,53.12,53.51,220600.0],["2024-02-20",52.67,53.11,52.04,52.61,204600.0],["2024-02-21",52.01,52.27,51.25,52.0,170200.0],["2024-02-22",52.0,52.78,51.49,52.59,184700.0],["2024-02-23",52.65,53.14,51.5,52.66,218800.0],["2024-02-26",52.17,53.11,52.03,52.72,152800.0],["2024-02-27",53.25,54.58,53.05,53.65,174000.0],["2024-02-28",53.18,54.36,52.82,53.23,195800.0],["2024-02-29",54.45,54.96,53.94,54.31,373700.0],["2024-03-01",53.67,54.64,51.72,54.56,276800.0],["2024-03-04",55.06,56.68,52.2,52.34,245400.0],["2024-03-05",51.9,53.99,51.9,53.96,265600.0],["2024-03-06",54.06,55.67,52.64,54.66,199800.0],["2024-03-07",55.27,55.78,54.34,54.76,179200.0],["2024-03-08",55.93,56.88,54.77,54.78,353400.0],["2024-03-11",54.41,54.97,53.74,53.78,344800.0],["2024-03-12",53.75,53.86,52.24,52.25,354900.0],["2024-03-13",52.0,53.44,51.76,51.92,277900.0],["2024-03-14",51.42,51.81,47.9,48.75,484200.0],["2024-03-15",48.68,50.49,48.26,49.66,727600.0],["2024-03-18",49.92,50.61,49.27,49.96,239200.0],["2024-03-19",49.55,51.15,49.31,50.75,190700.0],["2024-03-20",50.44,54.11,50.42,53.34,266200.0],["2024-03-21",53.96,54.88,53.56,54.32,301300.0],["2024-03-22",54.43,54.48,51.85,51.96,252600.0],["2024-03-25",52.05,53.25,51.86,52.39,116100.0],["2024-03-26",53.26,53.61,51.19,51.63,234100.0],["2024-03-27",52.02,52.92,51.65,52.89,242900.0],["2024-03-28",52.83,53.88,52.54,53.06,313100.0],["2024-04-01",53.32,53.32,51.45,51.8,180400.0],["2024-04-02",51.03,51.24,50.26,51.05,204900.0],["2024-04-03",50.77,51.76,50.52,50.89,137600.0],["2024-04-04",51.64,52.25,49.96,50.0,205500.0],["2024-04-05",49.66,50.43,49.58,50.43,162200.0],["2024-04-08",51.3,53.36,50.72,52.94,257500.0],["2024-04-09",53.06,53.06,51.39,51.97,168300.0],["2024-04-10",50.87,51.34,49.32,49.57,301600.0],["2024-04-11",50.0,50.04,49.15,49.9,137900.0],["2024-04-12",49.16,49.67,48.01,49.02,180100.0],["2024-04-15",49.0,49.96,45.63,46.62,557900.0],["2024-04-16",46.11,46.78,45.85,46.34,268800.0],["2024-04-17",46.95,47.33,46.39,46.43,230100.0],["2024-04-18",46.47,47.21,46.43,46.83,219900.0],["2024-04-19",46.48,48.26,46.48,48.22,335200.0],["2024-04-22",48.37,49.34,48.11,48.97,340100.0],["2024-04-23",49.0,50.48,48.85,50.35,273200.0],["2024-04-24",49.96,51.05,49.8,50.07,287800.0],["2024-04-25",49.53,49.9,48.62,49.53,284300.0],["2024-04-26",48.31,48.93,45.0,46.82,1628500.0],["2024-04-29",46.68,48.49,46.68,47.6,605100.0],["2024-04-30",47.58,47.67,45.65,45.67,580600.0],["2024-05-01",46.34,47.8,45.94,46.09,558900.0],["2024-05-02",46.97,47.53,46.3,47.4,331300.0],["2024-05-03",48.58,48.93,47.76,48.25,218300.0],["2024-05-06",48.78,49.23,48.36,48.41,149100.0],["2024-05-07",48.26,48.64,47.45,47.54,247100.0],["2024-05-08",47.12,48.02,46.93,47.88,223300.0],["2024-05-09",47.78,48.53,47.53,48.39,198200.0],["2024-05-10",48.51,49.17,48.16,48.86,227600.0],["2024-05-13",49.23,49.33,48.59,48.99,198900.0],["2024-05-14",49.72,50.39,48.91,49.23,372500.0],["2024-05-15",49.94,50.17,48.38,48.94,241300.0],["2024-05-16",48.81,48.84,48.09,48.23,355200.0],["2024-05-17",48.64,49.36,48.06,48.83,263300.0],["2024-05-20",49.0,49.09,47.71,47.74,211600.0],["2024-05-21",47.69,47.96,47.06,47.39,194600.0],["2024-05-22",47.16,47.74,46.9,47.23,262000.0],["2024-05-23",47.44,47.44,45.34,45.51,320000.0],["2024-05-24",45.79,45.79,44.33,45.17,353300.0],["2024-05-28",45.29,45.58,44.37,44.97,375900.0],["2024-05-29",43.91,44.62,43.19,43.95,269300.0],["2024-05-30",44.57,45.07,44.36,44.77,202800.0],["2024-05-31",45.03,45.75,44.79,45.3,371500.0],["2024-06-03",45.98,45.98,44.14,44.21,242600.0],["2024-06-04",43.51,43.8,42.82,42.91,396300.0],["2024-06-05",43.49,43.56,42.5,43.28,238800.0],["2024-06-06",43.23,43.83,43.13,43.55,295700.0],["2024-06-07",43.05,43.73,43.05,43.46,207900.0],["2024-06-10",42.8,43.25,42.42,43.17,309700.0],["2024-06-11",42.7,43.06,42.31,42.81,246700.0],["2024-06-12",44.18,46.33,44.18,45.14,568000.0],["2024-06-13",44.97,45.01,43.74,44.5,329700.0],["2024-06-14",43.72,44.23,43.59,44.06,280900.0],["2024-06-17",43.95,45.71,43.45,45.71,697100.0],["2024-06-18",45.52,45.99,44.66,44.71,384000.0],["2024-06-20",44.41,45.5,43.95,45.47,266000.0],["2024-06-21",45.82,45.82,44.5,45.42,668500.0],["2024-06-24",45.59,47.91,45.28,46.75,585500.0],["2024-06-25",46.44,47.53,46.44,46.53,184800.0],["2024-06-26",46.1,47.13,45.53,46.96,230500.0],["2024-06-27",46.88,47.18,46.3,46.85,204500.0],["2024-06-28",47.34,48.74,47.34,47.98,616500.0],["2024-07-01",48.55,49.34,47.81,48.21,381500.0],["2024-07-02",48.34,49.64,48.34,49.4,434300.0],["2024-07-03",49.64,49.68,48.32,48.39,140600.0],["2024-07-05",48.29,48.53,47.55,48.04,236900.0],["2024-07-08",48.55,48.88,47.68,48.06,191300.0],["2024-07-09",47.88,49.52,47.81,49.51,275600.0],["2024-07-10",49.67,52.65,49.67,52.5,622600.0],["2024-07-11",53.54,56.65,53.14,55.95,807200.0],["2024-07-12",56.14,57.46,55.81,56.29,327700.0],["2024-07-15",57.15,59.99,56.93,58.65,596000.0],["2024-07-16",59.21,64.98,59.06,63.33,1002200.0],["2024-07-17",62.0,63.99,61.52,62.29,602600.0],["2024-07-18",61.65,62.92,60.35,61.04,526800.0],["2024-07-19",60.95,62.37,60.5,61.88,369700.0],["2024-07-22",61.18,62.55,60.35,62.11,359200.0],["2024-07-23",60.97,64.19,60.97,62.67,708100.0],["2024-07-24",62.15,63.76,61.05,61.23,434300.0],["2024-07-25",61.48,64.64,61.06,64.05,459600.0],["2024-07-26",65.48,68.49,64.05,66.85,675200.0],["2024-07-29",66.85,67.03,63.4,63.51,492000.0],["2024-07-30",64.13,64.46,62.21,62.92,513100.0],["2024-07-31",62.98,66.23,62.15,64.48,569500.0],["2024-08-01",63.94,63.94,59.82,60.31,494100.0],["2024-08-02",57.79,58.55,56.23,57.5,383000.0],["2024-08-05",53.72,56.56,52.23,54.95,657400.0],["2024-08-06",54.63,56.54,53.95,55.34,296400.0],["2024-08-07",56.63,56.89,54.07,54.23,253000.0],["2024-08-08",55.39,55.66,42.4,47.01,3095800.0],["2024-08-09",46.74,47.0,44.51,45.93,900400.0],["2024-08-12",46.55,47.16,44.78,45.17,563100.0],["2024-08-13",45.59,46.66,44.85,45.4,528000.0],["2024-08-14",45.74,46.63,45.16,45.73,528500.0],["2024-08-15",46.99,48.28,46.6,46.81,372700.0],["2024-08-16",46.78,48.65,46.78,47.84,413600.0],["2024-08-19",47.92,48.99,47.7,48.66,298300.0],["2024-08-20",48.42,48.58,47.56,47.84,237400.0],["2024-08-21",48.09,48.65,47.76,48.6,203100.0],["2024-08-22",48.6,49.08,47.96,48.52,247300.0],["2024-08-23",48.85,51.86,48.83,51.0,550100.0],["2024-08-26",51.61,51.61,49.83,50.32,431800.0],["2024-08-27",49.87,50.56,49.49,50.36,229000.0],["2024-08-28",50.04,50.87,49.68,50.2,171000.0],["2024-08-29",50.99,52.34,49.9,51.62,364600.0],["2024-08-30",51.82,52.69,51.04,51.82,321600.0],["2024-09-03",51.18,51.2,49.81,50.24,311900.0],["2024-09-04",50.02,50.93,49.23,49.45,190500.0],["2024-09-05",49.93,50.12,48.6,48.81,203300.0],["2024-09-06",49.07,49.53,46.98,47.89,295300.0],["2024-09-09",48.0,49.32,47.66,49.05,359300.0],["2024-09-10",49.14,49.14,47.13,48.64,323600.0],["2024-09-11",48.1,48.72,46.3,48.56,337000.0],["2024-09-12",49.01,49.19,47.6,47.71,262800.0],["2024-09-13",48.57,49.05,47.75,48.35,432600.0],["2024-09-16",48.47,49.03,47.54,48.45,263200.0],["2024-09-17",48.75,50.23,47.88,48.49,392600.0],["2024-09-18",48.7,50.38,47.63,48.43,374800.0],["2024-09-19",49.65,50.48,48.78,49.52,377900.0],["2024-09-20",49.17,49.44,47.7,47.7,684200.0],["2024-09-23",47.99,48.66,46.95,47.0,501300.0],["2024-09-24",46.28,46.76,44.85,45.81,716500.0],["2024-09-25",45.74,45.79,43.55,43.99,460900.0],["2024-09-26",44.95,45.73,44.41,44.81,263800.0],["2024-09-27",45.59,45.95,44.84,45.38,312000.0],["2024-09-30",45.08,46.64,45.08,46.45,351800.0],["2024-10-01",46.11,46.64,44.27,44.35,317500.0],["2024-10-02",44.58,45.09,44.02,44.23,216400.0],["2024-10-03",43.81,45.07,43.64,45.04,226900.0],["2024-10-04",46.02,46.38,45.23,45.34,282100.0],["2024-10-07",45.27,45.48,44.76,45.45,155900.0],["2024-10-08",45.3,45.64,44.8,44.8,248700.0],["2024-10-09",44.63,46.47,44.63,45.24,371100.0],["2024-10-10",44.8,45.5,44.22,45.15,193600.0],["2024-10-11",45.46,47.63,45.46,47.33,375800.0],["2024-10-14",47.34,48.35,46.66,48.17,273400.0],["2024-10-15",48.58,50.18,47.71,47.84,378200.0],["2024-10-16",48.35,49.33,47.82,48.05,401300.0],["2024-10-17",48.19,48.23,47.12,47.96,350800.0],["2024-10-18",47.94,47.95,46.61,46.65,185500.0],["2024-10-21",46.54,46.54,45.09,45.16,423000.0],["2024-10-22",45.4,45.94,44.6,45.88,387500.0],["2024-10-23",45.92,46.78,45.11,45.6,220100.0],["2024-10-24",45.75,46.1,44.92,45.54,291700.0],["2024-10-25",45.89,45.89,44.31,44.47,293200.0],["2024-10-28",45.08,47.11,44.89,46.98,317900.0],["2024-10-29",46.55,46.73,45.13,45.42,538100.0],["2024-10-30",45.35,46.97,45.35,45.66,483300.0],["2024-10-31",46.0,47.19,45.33,46.13,759800.0],["2024-11-01",44.0,46.94,43.89,45.68,887900.0],["2024-11-04",44.9,46.53,44.84,45.66,468300.0],["2024-11-05",46.19,47.0,45.7,46.44,300800.0],["2024-11-06",50.65,55.78,50.65,55.56,1035200.0],["2024-11-07",54.72,55.49,51.63,51.77,610000.0],["2024-11-08",51.99,53.18,51.61,52.95,542700.0],["2024-11-11",54.72,57.0,53.93,56.55,791500.0],["2024-11-12",56.15,57.48,55.78,56.5,481500.0],["2024-11-13",56.94,58.34,56.2,56.41,571600.0],["2024-11-14",56.88,56.88,54.68,55.08,463900.0],["2024-11-15",55.61,56.1,53.63,54.87,243700.0],["2024-11-18",54.66,55.54,54.05,54.32,278200.0],["2024-11-19",53.22,55.29,53.22,53.76,340700.0],["2024-11-20",53.78,54.29,53.11,53.91,162400.0],["2024-11-21",54.47,56.05,54.1,55.28,330000.0],["2024-11-22",55.44,57.03,55.42,56.11,358100.0],["2024-11-25",57.02,59.94,57.02,57.66,499200.0],["2024-11-26",56.98,57.46,56.33,56.57,217700.0],["2024-11-27",57.17,58.27,56.77,56.84,241800.0],["2024-11-29",57.57,57.65,56.0,56.45,150900.0],["2024-12-02",56.73,56.82,55.3,55.65,322300.0],["2024-12-03",55.53,55.98,54.6,54.92,253700.0],["2024-12-04",55.48,55.59,54.27,55.34,223000.0],["2024-12-05",55.72,56.36,55.01,55.04,233700.0],["2024-12-06",55.6,55.75,54.46,55.43,167100.0],["2024-12-09",55.56,55.58,53.58,53.81,297200.0],["2024-12-10",53.79,54.8,53.25,53.31,231000.0],["2024-12-11",54.07,54.9,53.61,54.01,236100.0],["2024-12-12",53.68,54.04,52.87,53.01,203800.0],["2024-12-13",52.85,53.55,51.91,53.51,214500.0],["2024-12-16",53.51,53.51,52.47,53.35,398000.0],["2024-12-17",52.88,53.31,51.24,51.49,325900.0],["2024-12-18",52.28,52.41,47.72,48.16,468100.0],["2024-12-19",49.17,49.56,46.54,46.98,453700.0],["2024-12-20",46.41,48.77,46.41,47.71,1717100.0],["2024-12-23",47.56,48.64,47.48,48.05,254800.0],["2024-12-24",48.32,48.62,47.89,48.62,96500.0],["2024-12-26",47.55,49.36,47.55,49.22,148500.0],["2024-12-27",48.73,49.27,47.61,48.31,279300.0],["2024-12-30",48.02,49.28,47.27,48.52,308800.0],["2024-12-31",48.86,49.49,48.24,48.68,155400.0],["2025-01-02",49.16,49.77,47.35,47.44,241100.0],["2025-01-03",47.76,48.98,46.69,48.83,192600.0],["2025-01-06",49.12,50.66,48.69,49.14,303200.0],["2025-01-07",49.34,49.76,47.06,47.6,452400.0],["2025-01-08",47.13,47.64,46.56,47.09,316300.0],["2025-01-10",46.04,46.45,44.69,45.61,383500.0],["2025-01-13",45.21,45.9,44.98,45.8,237600.0],["2025-01-14",46.23,47.6,46.21,47.47,359600.0],["2025-01-15",49.88,50.15,48.36,48.99,320900.0],["2025-01-16",48.54,49.35,48.45,48.98,343200.0],["2025-01-17",49.61,50.46,49.35,50.0,297200.0],["2025-01-21",50.48,51.86,50.43,50.67,343700.0],["2025-01-22",50.44,50.47,49.88,50.13,327700.0],["2025-01-23",50.05,51.67,49.6,50.35,661100.0],["2025-01-24",53.53,58.73,53.01,57.35,860400.0],["2025-01-27",57.28,58.52,56.48,58.39,629300.0],["2025-01-28",58.33,58.88,56.23,57.02,346900.0],["2025-01-29",56.9,57.78,56.59,57.21,308900.0],["2025-01-30",58.02,58.57,56.67,57.31,210700.0],["2025-01-31",57.26,57.95,56.05,56.98,347900.0],["2025-02-03",55.27,57.16,54.96,56.24,220600.0],["2025-02-04",56.2,57.62,56.2,57.45,315600.0],["2025-02-05",57.73,57.86,56.76,57.81,192700.0],["2025-02-06",58.1,58.45,57.28,58.17,210600.0],["2025-02-07",58.25,58.25,56.83,57.2,325200.0],["2025-02-10",57.27,57.5,56.41,56.91,177900.0],["2025-02-11",56.54,58.27,56.54,58.08,141300.0],["2025-02-12",57.11,57.54,55.91,55.94,221900.0],["2025-02-13",56.16,56.52,55.88,56.39,131300.0],["2025-02-14",56.86,57.26,56.25,56.97,185700.0],["2025-02-18",56.85,57.44,56.55,56.92,167600.0],["2025-02-19",56.13,56.89,56.06,56.16,176300.0],["2025-02-20",55.98,56.07,55.04,55.64,203100.0],["2025-02-21",56.44,56.44,53.09,53.27,300000.0],["2025-02-24",53.74,53.82,52.71,53.16,312100.0],["2025-02-25",53.35,54.2,52.68,53.41,283100.0],["2025-02-26",53.7,54.24,52.92,53.55,208100.0],["2025-02-27",53.5,54.29,52.92,53.12,275300.0],["2025-02-28",53.42,54.11,52.75,54.0,294000.0],["2025-03-03",54.11,54.87,52.14,52.65,194700.0],["2025-03-04",51.65,52.41,49.24,50.88,375200.0],["2025-03-05",51.08,51.13,49.93,51.07,356500.0],["2025-03-06",50.46,51.03,50.03,50.4,301700.0],["2025-03-07",50.13,50.69,48.94,50.2,227700.0],["2025-03-10",49.08,49.4,47.42,48.06,360000.0],["2025-03-11",48.29,48.96,47.51,48.2,319400.0],["2025-03-12",49.18,50.22,48.17,49.81,246400.0],["2025-03-13",50.07,50.48,48.74,49.09,337300.0],["2025-03-14",49.68,50.85,49.02,50.79,298800.0],["2025-03-17",50.48,51.56,50.44,50.99,295900.0],["2025-03-18",50.7,51.22,49.97,50.58,282000.0],["2025-03-19",50.84,52.24,50.65,51.54,231100.0],["2025-03-20",50.67,52.33,50.67,51.23,215800.0],["2025-03-21",51.4,51.96,50.6,51.55,704200.0],["2025-03-24",52.6,53.05,51.83,52.77,231100.0],["2025-03-25",52.87,53.39,52.23,52.4,196600.0],["2025-03-26",52.76,53.95,51.88,52.09,178900.0],["2025-03-27",51.84,52.82,51.43,51.86,151200.0],["2025-03-28",51.47,51.47,49.85,50.14,247600.0],["2025-03-31",49.25,50.71,49.06,50.2,207900.0],["2025-04-01",50.08,51.05,49.83,50.78,282300.0],["2025-04-02",49.92,51.73,49.92,51.64,199900.0],["2025-04-03",48.39,48.64,45.5,45.59,571300.0],["2025-04-04",43.01,43.97,40.75,43.46,620100.0],["2025-04-07",42.2,45.69,40.97,43.4,444300.0],["2025-04-08",45.51,45.75,41.98,42.75,362100.0],["2025-04-09",42.04,48.12,41.85,47.29,546600.0],["2025-04-10",45.75,45.85,42.52,43.89,369900.0],["2025-04-11",43.29,44.39,41.86,43.8,472300.0],["2025-04-14",44.58,44.68,42.69,44.18,265600.0],["2025-04-15",44.1,45.54,44.1,45.2,383100.0],["2025-04-16",45.01,45.83,44.39,45.1,222900.0],["2025-04-17",45.04,45.87,45.04,45.52,182700.0],["2025-04-21",45.0,45.59,43.67,44.01,297400.0],["2025-04-22",44.87,46.58,44.7,46.26,244000.0],["2025-04-23",48.4,49.73,47.99,48.46,459300.0],["2025-04-24",48.01,50.55,47.97,50.33,563400.0],["2025-04-25",51.64,52.28,48.3,48.85,617300.0],["2025-04-28",48.89,49.59,48.63,49.25,278100.0],["2025-04-29",49.14,50.82,49.0,50.67,204900.0],["2025-04-30",49.19,50.32,48.76,50.0,219600.0],["2025-05-01",50.12,50.83,49.38,50.13,215500.0],["2025-05-02",51.28,51.75,50.47,51.52,144500.0],["2025-05-05",50.75,51.7,50.75,50.85,203000.0],["2025-05-06",50.02,50.77,49.81,50.24,145700.0],["2025-05-07",50.81,50.99,49.92,50.2,187800.0],["2025-05-08",50.98,52.26,50.79,51.68,186400.0],["2025-05-09",51.86,52.18,51.21,52.0,203500.0],["2025-05-12",54.93,55.72,53.85,54.18,335800.0],["2025-05-13",54.69,55.42,54.34,54.5,221600.0],["2025-05-14",54.19,54.87,53.77,53.82,226100.0],["2025-05-15",53.72,54.89,53.72,54.5,224500.0],["2025-05-16",54.54,54.77,53.9,54.51,220300.0],["2025-05-19",53.67,54.05,53.4,53.99,151900.0],["2025-05-20",54.07,54.08,53.64,53.8,114800.0],["2025-05-21",52.91,53.15,51.28,51.32,155000.0],["2025-05-22",51.24,51.77,51.03,51.18,145600.0],["2025-05-23",49.76,51.03,49.76,50.75,175800.0],["2025-05-27",51.74,52.48,51.06,52.28,196700.0],["2025-05-28",52.08,52.16,51.06,51.13,115600.0],["2025-05-29",51.48,51.88,50.57,51.53,148000.0],["2025-05-30",51.29,51.29,50.58,50.96,148600.0],["2025-06-02",50.38,51.11,49.54,50.77,181400.0],["2025-06-03",50.88,51.81,50.25,51.7,182000.0],["2025-06-04",51.64,51.84,50.65,50.74,182200.0],["2025-06-05",50.69,51.27,50.22,50.72,134200.0],["2025-06-06",51.78,52.38,51.45,52.35,172400.0],["2025-06-09",52.7,53.36,52.39,52.77,138900.0],["2025-06-10",53.11,54.28,52.82,53.23,300500.0],["2025-06-11",53.33,53.87,52.53,52.9,178300.0],["2025-06-12",52.49,52.76,51.35,51.9,185900.0],["2025-06-13",50.85,51.11,50.06,50.35,250900.0],["2025-06-16",51.24,51.55,50.42,50.6,187800.0],["2025-06-17",50.13,51.4,50.13,50.92,219100.0],["2025-06-18",50.69,52.18,50.69,51.44,191700.0],["2025-06-20",51.83,52.92,51.66,51.96,573700.0],["2025-06-23",51.61,53.97,51.61,53.91,313600.0],["2025-06-24",54.47,56.21,54.47,55.61,321200.0],["2025-06-25",55.72,57.18,55.55,57.01,412100.0],["2025-06-26",57.17,59.05,57.17,58.92,370300.0],["2025-06-27",59.03,60.36,58.94,58.98,475300.0],["2025-06-30",59.18,60.37,58.73,58.74,584800.0],["2025-07-01",58.52,62.28,58.52,62.13,503100.0],["2025-07-02",62.07,64.73,62.07,64.55,665900.0],["2025-07-03",65.18,67.19,64.79,65.95,292900.0],["2025-07-07",65.22,66.13,63.69,64.1,449700.0],["2025-07-08",65.36,67.04,63.8,64.01,672600.0],["2025-07-09",64.75,64.96,63.53,63.97,475600.0],["2025-07-10",63.5,64.63,62.55,63.87,271100.0],["2025-07-11",62.34,63.9,61.35,63.47,236900.0],["2025-07-14",63.2,64.11,62.83,64.05,285000.0],["2025-07-15",64.14,64.51,62.26,62.34,349200.0],["2025-07-16",62.81,63.19,61.49,62.9,308400.0],["2025-07-17",62.9,64.5,62.9,64.14,315400.0],["2025-07-18",64.3,64.52,63.61,64.11,176400.0],["2025-07-21",64.41,65.46,63.87,63.93,216500.0],["2025-07-22",64.1,64.38,63.26,63.27,296500.0],["2025-07-23",62.58,63.05,61.73,62.55,349800.0],["2025-07-24",62.24,62.6,61.12,61.44,272300.0],["2025-07-25",63.35,64.03,61.16,61.69,781000.0],["2025-07-28",62.47,65.88,62.08,65.74,537400.0],["2025-07-29",66.61,67.0,65.32,65.33,627200.0],["2025-07-30",65.69,65.92,64.51,65.02,557000.0],["2025-07-31",64.68,64.97,62.88,63.75,295800.0],["2025-08-01",62.39,62.73,60.61,62.2,552500.0],["2025-08-04",62.5,63.29,62.26,62.9,347400.0],["2025-08-05",63.03,63.43,61.39,63.43,353800.0],["2025-08-06",63.22,63.29,62.0,62.03,206300.0],["2025-08-07",62.53,62.53,60.95,61.21,192500.0],["2025-08-08",62.3,62.79,61.4,62.64,202500.0],["2025-08-11",62.72,63.09,62.32,62.69,234100.0],["2025-08-12",63.48,65.68,63.48,65.46,240900.0],["2025-08-13",66.06,66.58,65.49,65.9,389200.0],["2025-08-14",65.14,66.7,64.77,66.66,214100.0],["2025-08-15",66.79,66.79,65.32,65.88,257700.0],["2025-08-18",65.66,66.74,65.17,66.55,183400.0],["2025-08-19",66.38,67.34,65.89,66.0,184000.0],["2025-08-20",66.47,66.47,65.34,65.79,207800.0],["2025-08-21",65.26,65.84,65.1,65.45,141400.0],["2025-08-22",66.16,69.42,65.89,68.72,413200.0],["2025-08-25",68.57,69.12,68.26,68.75,191900.0],["2025-08-26",68.36,70.42,68.22,70.23,207700.0],["2025-08-27",69.83,71.13,69.83,71.09,181500.0],["2025-08-28",71.23,71.29,70.54,71.17,173000.0],["2025-08-29",71.17,72.18,70.99,71.69,424500.0],["2025-09-02",70.62,71.65,70.02,71.58,303900.0],["2025-09-03",71.58,72.51,70.86,72.43,232800.0],["2025-09-04",70.25,70.94,68.8,69.96,2149200.0],["2025-09-05",69.98,70.61,67.29,67.29,665600.0],["2025-09-08",67.59,68.02,66.33,67.91,453000.0],["2025-09-09",67.93,68.04,66.93,67.38,306500.0],["2025-09-10",67.74,68.82,66.88,68.75,413000.0],["2025-09-11",68.68,69.05,67.85,68.13,252300.0],["2025-09-12",67.86,68.19,67.51,67.85,202800.0],["2025-09-15",68.05,68.21,66.82,67.0,224000.0],["2025-09-16",66.41,67.07,65.41,66.45,425300.0],["2025-09-17",66.62,69.17,66.36,66.99,560900.0],["2025-09-18",67.23,69.54,67.23,68.38,439700.0],["2025-09-19",68.24,68.3,66.46,66.51,836800.0],["2025-09-22",66.3,66.9,66.0,66.58,184400.0],["2025-09-23",67.56,68.48,66.29,66.35,258400.0],["2025-09-24",66.62,66.97,65.15,65.83,313400.0],["2025-09-25",66.21,67.03,64.97,66.83,240900.0],["2025-09-26",67.0,67.48,66.34,67.45,213700.0],["2025-09-29",67.32,67.51,65.49,65.6,259900.0],["2025-09-30",65.83,66.18,63.97,65.37,363400.0],["2025-10-01",65.28,65.44,64.01,64.5,239600.0],["2025-10-02",64.23,64.65,63.76,64.31,229300.0],["2025-10-03",64.6,65.58,64.17,64.47,357400.0],["2025-10-06",65.05,66.99,64.46,65.85,243800.0],["2025-10-07",65.86,66.53,65.44,65.56,229000.0],["2025-10-08",65.84,66.18,64.44,64.53,160800.0],["2025-10-09",64.54,65.34,64.04,65.07,315500.0],["2025-10-10",65.58,66.33,63.77,63.79,429000.0],["2025-10-13",64.54,65.06,64.06,64.69,201300.0],["2025-10-14",64.21,67.14,63.53,66.59,248700.0],["2025-10-15",67.62,67.95,65.39,66.48,243400.0],["2025-10-16",65.78,66.05,59.34,60.52,442000.0],["2025-10-17",61.75,62.67,60.41,62.44,361800.0],["2025-10-20",62.91,64.87,62.76,64.5,224300.0],["2025-10-21",64.55,65.13,64.02,64.97,206600.0],["2025-10-22",64.97,65.37,63.7,64.01,255400.0],["2025-10-23",64.35,65.82,63.57,65.55,424000.0],["2025-10-24",68.79,71.52,68.09,70.11,750600.0],["2025-10-27",70.89,72.38,68.9,68.9,337500.0],["2025-10-28",68.9,68.9,67.24,68.21,253100.0],["2025-10-29",68.58,69.94,66.94,67.48,302800.0],["2025-10-30",67.59,68.95,66.22,67.26,307400.0],["2025-10-31",66.86,67.55,66.01,67.12,272400.0],["2025-11-03",66.98,68.02,65.91,68.0,249000.0],["2025-11-04",67.14,67.51,66.34,66.93,313800.0],["2025-11-05",66.81,67.96,66.4,67.6,347800.0],["2025-11-06",67.5,67.75,66.05,66.67,224300.0],["2025-11-07",66.41,67.62,65.25,67.56,200400.0],["2025-11-10",67.66,69.72,67.59,68.45,257500.0],["2025-11-11",68.48,69.24,67.37,67.53,220200.0],["2025-11-12",67.86,69.08,67.19,67.35,243800.0],["2025-11-13",66.9,67.96,66.32,67.08,211700.0],["2025-11-14",66.79,67.15,65.55,66.79,203600.0],["2025-11-17",66.72,67.22,64.07,64.36,272200.0],["2025-11-18",63.9,65.17,63.56,64.33,216300.0],["2025-11-19",64.47,65.59,64.21,65.0,242100.0],["2025-11-20",65.96,66.66,63.66,63.94,259200.0],["2025-11-21",64.11,66.75,63.44,65.99,224900.0],["2025-11-24",65.97,68.15,64.93,67.93,416000.0],["2025-11-25",67.94,70.44,67.09,69.33,200100.0],["2025-11-26",68.94,70.05,68.67,68.95,343000.0],["2025-11-28",69.41,69.43,68.54,68.9,128500.0],["2025-12-01",68.16,69.46,67.6,68.36,243600.0],["2025-12-02",68.84,69.01,67.75,68.4,198400.0],["2025-12-03",68.48,71.0,67.21,70.95,524400.0],["2025-12-04",71.0,72.83,70.51,71.12,313300.0],["2025-12-05",70.82,71.15,70.07,70.95,224500.0],["2025-12-08",70.99,72.25,70.67,70.97,357100.0],["2025-12-09",70.37,71.99,69.54,69.9,249500.0],["2025-12-10",69.34,72.98,69.0,71.65,374400.0],["2025-12-11",71.53,73.94,71.53,73.01,654500.0],["2025-12-12",73.45,73.88,72.0,72.98,291500.0],["2025-12-15",73.7,74.57,72.98,73.5,376900.0],["2025-12-16",73.95,74.47,73.15,73.15,414000.0],["2025-12-17",73.25,74.67,72.81,74.65,547000.0],["2025-12-18",75.11,78.33,74.93,77.91,745600.0],["2025-12-19",77.56,78.24,75.65,75.83,1754500.0],["2025-12-22",76.01,77.97,75.13,77.11,451800.0],["2025-12-23",76.79,77.2,76.31,76.41,324900.0],["2025-12-24",76.48,76.9,75.7,76.47,150600.0],["2025-12-26",77.06,77.09,75.31,75.67,193800.0],["2025-12-29",75.68,76.13,74.31,74.89,254500.0],["2025-12-30",74.92,74.97,72.88,73.4,283400.0],["2025-12-31",73.47,73.53,72.5,73.12,241900.0],["2026-01-02",73.15,74.6,71.9,74.5,264900.0],["2026-01-05",74.1,77.14,73.95,76.18,375100.0],["2026-01-06",76.55,77.89,75.51,77.17,424400.0],["2026-01-07",77.12,78.48,76.76,78.19,274600.0],["2026-01-08",78.17,79.99,78.17,79.12,233700.0],["2026-01-09",79.4,79.91,77.87,78.36,220000.0],["2026-01-12",77.24,78.14,76.82,77.48,219100.0],["2026-01-13",77.92,78.24,77.13,77.26,163700.0],["2026-01-14",76.69,77.62,75.96,77.3,211400.0],["2026-01-15",77.24,79.32,77.24,78.73,238500.0],["2026-01-16",78.91,79.78,78.34,78.46,277400.0],["2026-01-20",76.99,78.65,75.14,75.38,274600.0],["2026-01-21",75.9,80.96,75.9,80.2,357500.0],["2026-01-22",80.31,82.56,80.31,81.21,455800.0],["2026-01-23",76.92,77.99,72.21,74.52,936400.0],["2026-01-26",75.88,78.58,75.67,77.52,645800.0],["2026-01-27",76.81,77.5,74.84,75.91,219000.0],["2026-01-28",75.98,77.87,75.98,76.51,237000.0],["2026-01-29",77.0,79.02,75.93,78.95,415600.0],["2026-01-30",78.49,79.91,78.32,79.02,406100.0],["2026-02-02",78.9,81.52,78.47,79.58,518300.0],["2026-02-03",79.96,81.72,76.74,78.34,549400.0],["2026-02-04",78.66,80.72,77.61,78.34,500400.0],["2026-02-05",78.53,79.63,76.01,76.7,512100.0],["2026-02-06",75.79,76.69,74.1,76.28,647700.0],["2026-02-09",75.76,76.91,75.3,75.47,332200.0],["2026-02-10",75.1,76.14,72.64,73.14,394700.0],["2026-02-11",74.2,74.73,69.51,70.99,608800.0],["2026-02-12",72.34,73.91,69.71,71.67,566700.0],["2026-02-13",71.4,73.02,70.21,72.73,260200.0],["2026-02-17",72.76,74.26,72.68,73.96,535000.0],["2026-02-18",73.8,75.17,73.3,73.72,316800.0],["2026-02-19",73.12,73.12,71.0,71.92,390600.0],["2026-02-20",71.79,73.06,70.65,72.96,354700.0],["2026-02-23",72.76,73.38,68.28,69.6,472600.0],["2026-02-24",69.58,70.36,68.64,70.07,243000.0],["2026-02-25",70.62,72.03,69.56,71.84,242900.0],["2026-02-26",71.8,72.88,70.8,72.01,213100.0],["2026-02-27",70.01,70.5,66.96,67.44,759800.0],["2026-03-02",66.7,69.49,65.92,69.06,710000.0],["2026-03-03",67.12,70.23,66.14,69.65,721200.0],["2026-03-04",70.15,70.72,69.49,70.26,358600.0],["2026-03-05",69.44,70.09,67.54,68.41,424700.0],["2026-03-06",67.46,67.7,65.24,67.44,555200.0],["2026-03-09",65.85,67.88,63.75,67.03,437700.0],["2026-03-10",66.83,68.68,65.42,66.96,401500.0],["2026-03-11",66.81,67.15,65.37,66.64,317300.0],["2026-03-12",65.09,66.98,64.82,66.5,471800.0],["2026-03-13",66.93,66.95,64.6,64.72,298500.0],["2026-03-16",65.78,68.09,64.96,66.38,455100.0],["2026-03-17",67.19,67.54,66.12,66.21,301200.0],["2026-03-18",66.12,66.6,65.38,65.52,425100.0],["2026-03-19",64.99,66.8,64.31,66.14,476100.0],["2026-03-20",66.11,66.72,65.18,66.23,1020700.0],["2026-03-23",68.06,69.0,67.17,67.4,417300.0],["2026-03-24",65.73,69.24,65.73,68.12,287300.0],["2026-03-25",68.68,69.72,68.29,69.37,412100.0],["2026-03-26",68.78,69.32,68.39,68.97,228800.0],["2026-03-27",68.44,68.56,67.18,67.66,206200.0],["2026-03-30",68.25,68.63,67.18,67.25,374100.0],["2026-03-31",68.26,69.7,67.56,69.41,369300.0],["2026-04-01",70.28,71.51,69.54,70.95,257200.0],["2026-04-02",69.36,70.97,68.99,70.41,384100.0],["2026-04-06",70.45,71.8,69.89,71.7,202500.0],["2026-04-07",71.36,72.09,70.91,71.72,225000.0],["2026-04-08",74.56,75.6,73.79,73.8,420600.0],["2026-04-09",73.7,75.69,73.68,74.95,763900.0],["2026-04-10",74.7,74.7,73.44,73.99,236200.0],["2026-04-13",73.45,75.02,73.03,74.87,351800.0],["2026-04-14",74.91,76.53,73.64,75.94,334600.0],["2026-04-15",76.08,76.6,75.13,75.98,305900.0],["2026-04-16",75.79,76.37,75.31,75.61,245000.0],["2026-04-17",76.78,79.36,76.54,77.42,428100.0],["2026-04-20",77.01,78.94,76.75,78.37,182700.0],["2026-04-21",78.63,78.98,76.54,76.95,274500.0],["2026-04-22",77.43,77.85,76.34,76.61,208700.0],["2026-04-23",76.78,77.78,76.19,77.47,263700.0],["2026-04-24",75.95,78.0,72.76,74.38,691900.0],["2026-04-27",75.34,78.46,75.34,77.92,573300.0],["2026-04-28",78.22,78.78,76.77,77.14,296900.0],["2026-04-29",76.85,77.45,75.35,75.82,305000.0],["2026-04-30",75.01,77.07,74.96,76.27,312200.0],["2026-05-01",76.32,77.88,75.51,77.08,315900.0],["2026-05-04",76.53,77.74,75.73,76.51,361600.0],["2026-05-05",76.8,78.09,76.24,77.2,222900.0],["2026-05-06",77.88,79.03,77.75,78.24,462600.0],["2026-05-07",78.98,80.0,77.78,77.91,316100.0],["2026-05-08",78.25,78.25,76.76,77.26,305200.0],["2026-05-11",77.52,77.65,73.94,74.12,525700.0],["2026-05-12",73.9,74.17,71.61,73.91,357000.0],["2026-05-13",73.54,73.54,72.1,72.62,439000.0],["2026-05-14",73.31,74.28,72.82,73.85,288800.0],["2026-05-15",73.72,74.13,71.66,72.41,239400.0],["2026-05-18",72.22,73.74,72.22,72.68,313300.0],["2026-05-19",72.62,73.32,71.37,73.28,267600.0],["2026-05-20",73.64,75.94,72.93,75.44,265800.0],["2026-05-21",75.01,75.75,74.29,75.69,232100.0],["2026-05-22",75.66,76.0,74.98,75.15,297200.0],["2026-05-26",75.8,77.82,75.75,77.15,281300.0],["2026-05-27",77.53,77.88,75.78,76.12,296300.0],["2026-05-28",75.54,75.83,74.47,75.37,222900.0],["2026-05-29",75.22,75.82,74.49,75.14,505500.0],["2026-06-01",74.67,75.0,72.7,72.84,598300.0],["2026-06-02",72.83,74.92,72.82,74.34,266700.0],["2026-06-03",73.57,73.74,71.94,72.69,431800.0],["2026-06-04",73.32,75.49,73.32,74.93,476900.0],["2026-06-05",75.01,75.06,73.83,73.87,325100.0],["2026-06-08",74.29,75.06,74.18,74.18,289000.0],["2026-06-09",74.99,77.09,74.4,75.3,241600.0],["2026-06-10",75.96,77.01,75.59,75.91,204700.0],["2026-06-11",76.72,77.41,75.27,77.22,181000.0],["2026-06-12",77.94,78.69,77.66,78.21,159100.0],["2026-06-15",78.86,79.58,76.26,76.47,210000.0],["2026-06-16",77.31,77.73,76.01,76.46,280300.0],["2026-06-17",76.1,77.12,74.17,74.96,347400.0],["2026-06-18",75.71,76.33,75.01,75.79,504400.0],["2026-06-22",76.2,77.09,76.15,76.19,246400.0],["2026-06-23",76.5,77.94,74.87,77.79,274000.0],["2026-06-24",78.83,79.36,77.96,78.64,305300.0],["2026-06-25",78.39,79.92,78.39,79.45,236500.0],["2026-06-26",80.0,81.01,79.0,81.01,819300.0],["2026-06-29",79.71,80.58,78.53,79.12,405700.0],["2026-06-30",79.1,79.75,78.36,79.1,412700.0],["2026-07-01",79.22,81.44,79.1,79.87,533100.0],["2026-07-02",80.16,80.71,76.94,77.71,441300.0],["2026-07-06",77.35,78.615,77.35,78.08,518690.511418],["2026-07-07",78.1,78.51,76.66,76.66,346908.520099],["2026-07-08",76.28,76.445,74.7,75.67,333782.364128],["2026-07-09",75.7,77.53,75.66,76.08,318989.64901],["2026-07-10",76.31,77.35,76.1251,76.62,158097.80802],["2026-07-13",76.19,76.65,75.79,76.15,160579.468629],["2026-07-14",76.58,76.94,75.96,76.29,200690.47271],["2026-07-15",76.85,77.97,76.33,77.01,315501.03947],["2026-07-16",77.21,80.52,77.21,79.75,427803.500683],["2026-07-17",78.72,79.4,77.51,78.31,275749.4864],["2026-07-20",78.15,78.25,76.69,76.78,223952.530693],["2026-07-21",76.8,77.48,75.89,77.05,303702.852933],["2026-07-22",76.6,76.96,75.82,76.49,301900.33262],["2026-07-23",75.43,76.17,74.89,76.09,272757.24714],["2026-07-24",75.63,77.69,74.32,76.52,430147.863189],["2026-07-27",76.92,79.5385,76.91,78.66,347095.41812],["2026-07-28",78.66,79.62,78.4001,79.59,234565.770932],["2026-07-29",78.63,79.55,78.25,78.66,334927.343238],["2026-07-30",79,79.216,78.06,78.2,201960.651477],["2026-07-31",78.68,78.95,76.8401,78.68,209750.313588]]}