{"t":"EBS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",22.62,22.76,22.41,22.55,207300.0],["2011-07-01",22.6,22.6,22.07,22.47,159700.0],["2011-07-05",22.52,22.55,22.15,22.51,100500.0],["2011-07-06",22.5,22.5,21.96,22.23,150300.0],["2011-07-07",22.41,22.41,22.07,22.13,154400.0],["2011-07-08",21.89,21.91,21.31,21.78,248800.0],["2011-07-11",21.59,21.62,20.63,21.07,239000.0],["2011-07-12",20.91,21.53,20.81,21.32,170200.0],["2011-07-13",21.41,22.66,21.41,22.63,314600.0],["2011-07-14",22.84,22.84,22.04,22.06,218300.0],["2011-07-15",22.15,22.32,21.51,21.76,158000.0],["2011-07-18",21.75,21.75,21.08,21.24,112500.0],["2011-07-19",21.44,21.82,21.1,21.75,168700.0],["2011-07-20",21.84,21.84,20.91,21.15,196400.0],["2011-07-21",21.32,21.77,21.19,21.7,154100.0],["2011-07-22",21.71,21.71,21.05,21.47,117500.0],["2011-07-25",21.2,21.47,21.11,21.2,98200.0],["2011-07-26",21.23,21.32,21.05,21.24,124400.0],["2011-07-27",21.12,21.31,20.98,21.12,194100.0],["2011-07-28",21.18,21.41,20.74,20.77,174200.0],["2011-07-29",20.48,20.79,20.07,20.65,147300.0],["2011-08-01",21.0,21.09,20.23,20.52,187800.0],["2011-08-02",20.35,20.69,19.76,19.77,134900.0],["2011-08-03",19.79,19.95,18.74,19.08,148900.0],["2011-08-04",18.86,18.92,18.13,18.21,293200.0],["2011-08-05",17.27,18.69,17.27,17.63,532400.0],["2011-08-08",17.3,17.78,16.7,16.71,557000.0],["2011-08-09",17.09,17.52,15.77,17.33,702600.0],["2011-08-10",16.84,17.43,16.51,16.75,424500.0],["2011-08-11",16.89,17.42,16.5,17.08,366300.0],["2011-08-12",17.19,17.32,16.9,17.04,160700.0],["2011-08-15",17.25,17.92,17.15,17.89,120600.0],["2011-08-16",17.66,17.9,17.53,17.7,126100.0],["2011-08-17",17.86,17.97,17.21,17.51,139000.0],["2011-08-18",16.68,17.01,16.51,16.62,176200.0],["2011-08-19",16.27,16.84,16.01,16.28,150300.0],["2011-08-22",16.72,16.96,16.05,16.27,167900.0],["2011-08-23",16.29,17.0,16.02,17.0,217000.0],["2011-08-24",16.94,17.41,16.74,17.12,144900.0],["2011-08-25",17.27,17.48,16.42,16.64,125800.0],["2011-08-26",16.46,17.14,16.35,16.91,123000.0],["2011-08-29",17.11,17.91,16.81,17.84,319300.0],["2011-08-30",17.68,18.0,17.16,17.78,304000.0],["2011-08-31",17.92,18.36,17.6,18.07,319300.0],["2011-09-01",18.1,18.26,17.19,17.33,298900.0],["2011-09-02",17.0,17.26,16.55,16.68,149800.0],["2011-09-06",16.14,16.95,16.14,16.89,239800.0],["2011-09-07",17.11,17.93,17.11,17.93,133400.0],["2011-09-08",17.77,17.94,17.38,17.55,153900.0],["2011-09-09",17.32,17.45,16.85,17.04,157900.0],["2011-09-12",16.28,17.25,16.28,16.96,125800.0],["2011-09-13",17.04,17.38,16.97,17.31,118500.0],["2011-09-14",17.43,17.55,17.06,17.33,85200.0],["2011-09-15",17.46,17.62,17.26,17.61,72000.0],["2011-09-16",17.71,17.79,17.19,17.28,509200.0],["2011-09-19",16.99,16.99,16.47,16.81,151400.0],["2011-09-20",16.8,17.08,16.3,16.31,119900.0],["2011-09-21",16.28,16.57,15.93,15.98,177000.0],["2011-09-22",15.47,15.96,14.9,15.02,310600.0],["2011-09-23",15.01,15.83,15.01,15.61,228500.0],["2011-09-26",15.77,15.98,15.5,15.58,119300.0],["2011-09-27",15.91,16.45,15.82,16.32,219400.0],["2011-09-28",16.31,16.51,15.73,15.73,259600.0],["2011-09-29",15.87,16.1,15.13,15.45,175600.0],["2011-09-30",15.18,15.73,15.14,15.43,255700.0],["2011-10-03",16.17,17.67,16.14,17.13,648500.0],["2011-10-04",16.89,17.24,15.88,16.25,543800.0],["2011-10-05",16.34,17.1,15.91,16.98,375600.0],["2011-10-06",17.19,18.89,16.72,18.85,580600.0],["2011-10-07",18.99,18.99,18.11,18.13,335200.0],["2011-10-10",18.43,18.63,18.08,18.41,190900.0],["2011-10-11",18.32,18.77,18.12,18.49,136500.0],["2011-10-12",18.62,18.89,18.47,18.69,164900.0],["2011-10-13",18.55,18.78,18.35,18.7,111700.0],["2011-10-14",18.87,19.31,18.43,19.2,132300.0],["2011-10-17",19.09,19.32,17.94,18.32,161400.0],["2011-10-18",18.33,19.1,18.13,18.66,210900.0],["2011-10-19",18.7,18.79,18.11,18.34,110200.0],["2011-10-20",18.37,18.42,17.64,18.33,133100.0],["2011-10-21",18.61,18.91,18.44,18.9,111300.0],["2011-10-24",19.02,19.22,18.86,18.95,249200.0],["2011-10-25",18.76,18.93,18.49,18.54,198300.0],["2011-10-26",18.86,18.88,18.28,18.82,231400.0],["2011-10-27",19.43,19.7,18.92,19.64,234700.0],["2011-10-28",19.61,19.77,19.15,19.17,191300.0],["2011-10-31",18.88,19.3,18.3,18.86,177300.0],["2011-11-01",18.09,18.8,18.09,18.3,165500.0],["2011-11-02",18.59,18.68,17.95,18.25,148700.0],["2011-11-03",18.45,18.68,18.1,18.58,157100.0],["2011-11-04",18.58,18.84,17.74,17.9,356500.0],["2011-11-07",17.83,17.95,17.09,17.6,274000.0],["2011-11-08",17.7,17.73,17.16,17.5,187200.0],["2011-11-09",17.07,17.2,16.6,16.74,324700.0],["2011-11-10",16.95,17.08,16.64,16.7,265700.0],["2011-11-11",16.84,17.19,16.8,16.85,144600.0],["2011-11-14",16.79,16.96,16.53,16.64,161100.0],["2011-11-15",16.5,16.97,16.43,16.72,124300.0],["2011-11-16",16.54,16.89,16.32,16.51,106700.0],["2011-11-17",16.5,16.52,15.99,16.2,165700.0],["2011-11-18",16.22,16.44,16.22,16.33,167800.0],["2011-11-21",16.03,16.03,15.66,15.75,182400.0],["2011-11-22",15.72,15.97,15.42,15.51,248200.0],["2011-11-23",15.35,15.61,15.14,15.48,316200.0],["2011-11-25",15.44,15.61,15.42,15.43,76000.0],["2011-11-28",15.87,16.15,15.72,16.01,282600.0],["2011-11-29",16.01,16.07,15.69,15.86,309500.0],["2011-11-30",16.33,17.1,16.33,17.04,275300.0],["2011-12-01",17.03,17.29,16.91,16.97,131400.0],["2011-12-02",17.1,17.67,17.0,17.57,193200.0],["2011-12-05",17.7,17.85,17.58,17.71,175200.0],["2011-12-06",17.66,17.71,17.25,17.59,200300.0],["2011-12-07",17.54,17.54,17.2,17.35,219100.0],["2011-12-08",17.23,17.35,16.8,16.82,105500.0],["2011-12-09",16.86,17.57,16.86,17.42,167200.0],["2011-12-12",17.11,17.19,16.87,17.04,252400.0],["2011-12-13",17.18,17.47,16.58,16.61,163900.0],["2011-12-14",16.54,16.77,16.35,16.45,130200.0],["2011-12-15",16.65,16.69,16.3,16.51,138600.0],["2011-12-16",16.62,16.97,16.19,16.61,428700.0],["2011-12-19",16.68,16.76,16.19,16.21,119400.0],["2011-12-20",16.48,16.83,16.39,16.81,129100.0],["2011-12-21",16.72,17.07,16.61,17.01,76500.0],["2011-12-22",17.08,17.12,16.92,17.09,93600.0],["2011-12-23",17.08,17.27,17.03,17.1,69000.0],["2011-12-27",16.99,17.5,16.88,17.21,140800.0],["2011-12-28",17.19,17.19,16.42,16.53,146400.0],["2011-12-29",16.63,17.28,16.48,17.22,99300.0],["2011-12-30",17.17,17.17,16.58,16.84,167400.0],["2012-01-03",17.22,17.27,16.66,17.0,167400.0],["2012-01-04",16.86,17.06,16.72,16.97,148700.0],["2012-01-05",16.83,17.15,16.83,17.03,227400.0],["2012-01-06",16.97,17.11,16.96,17.02,279700.0],["2012-01-09",17.07,17.27,16.92,17.11,142000.0],["2012-01-10",17.24,17.79,17.24,17.77,151800.0],["2012-01-11",17.71,17.81,17.55,17.75,214700.0],["2012-01-12",17.73,17.82,17.36,17.5,161600.0],["2012-01-13",17.23,17.6,17.03,17.44,125500.0],["2012-01-17",17.65,17.78,17.43,17.47,85400.0],["2012-01-18",17.45,17.45,17.14,17.29,109200.0],["2012-01-19",17.28,17.36,17.04,17.23,64300.0],["2012-01-20",17.22,17.34,17.06,17.14,100500.0],["2012-01-23",17.13,17.14,16.8,16.88,60600.0],["2012-01-24",16.77,17.14,16.7,17.14,114200.0],["2012-01-25",17.17,17.4,16.94,17.23,123300.0],["2012-01-26",17.37,17.37,16.92,17.25,174500.0],["2012-01-27",17.23,17.61,17.2,17.38,254600.0],["2012-01-30",17.2,17.54,17.09,17.11,136800.0],["2012-01-31",17.23,17.23,16.9,16.97,123400.0],["2012-02-01",17.07,17.4,16.97,17.34,178000.0],["2012-02-02",17.42,17.68,17.19,17.56,125300.0],["2012-02-03",17.79,18.32,17.79,18.27,109900.0],["2012-02-06",18.23,18.34,18.1,18.34,100500.0],["2012-02-07",18.26,18.26,18.03,18.12,127400.0],["2012-02-08",18.1,18.1,17.57,17.85,139300.0],["2012-02-09",17.85,17.85,17.5,17.72,111400.0],["2012-02-10",17.51,17.6,17.31,17.35,79600.0],["2012-02-13",17.48,17.6,17.09,17.11,103800.0],["2012-02-14",17.08,17.1,16.58,16.94,136500.0],["2012-02-15",16.99,17.33,16.89,17.08,81400.0],["2012-02-16",17.07,17.35,16.91,16.99,79800.0],["2012-02-17",16.99,17.08,16.63,16.66,67800.0],["2012-02-21",16.7,16.7,16.29,16.33,55500.0],["2012-02-22",16.33,16.37,15.89,16.02,68300.0],["2012-02-23",16.04,16.29,15.85,16.23,80100.0],["2012-02-24",16.24,16.24,15.93,16.0,82000.0],["2012-02-27",15.54,15.61,15.14,15.29,407800.0],["2012-02-28",15.22,15.6,15.2,15.42,505700.0],["2012-02-29",15.49,15.84,15.27,15.27,186600.0],["2012-03-01",15.3,15.55,15.26,15.31,189000.0],["2012-03-02",15.25,15.44,14.87,14.89,298900.0],["2012-03-05",14.85,15.03,14.65,14.71,240500.0],["2012-03-06",14.57,14.65,14.22,14.32,289300.0],["2012-03-07",14.32,14.64,14.32,14.49,234200.0],["2012-03-08",14.55,14.93,14.42,14.65,267100.0],["2012-03-09",15.55,16.39,14.71,16.0,434500.0],["2012-03-12",16.0,16.0,15.78,15.83,195300.0],["2012-03-13",15.91,16.05,15.78,16.05,305900.0],["2012-03-14",15.94,16.03,15.61,15.73,161500.0],["2012-03-15",15.78,15.78,15.5,15.75,238300.0],["2012-03-16",15.77,15.86,15.47,15.5,382700.0],["2012-03-19",15.45,15.7,15.28,15.66,157100.0],["2012-03-20",15.53,15.64,15.42,15.5,104900.0],["2012-03-21",15.48,15.73,15.37,15.61,98400.0],["2012-03-22",15.49,15.58,15.36,15.52,187800.0],["2012-03-23",15.47,15.62,15.26,15.58,104400.0],["2012-03-26",15.73,16.31,15.65,16.26,175600.0],["2012-03-27",16.24,16.25,16.0,16.08,182000.0],["2012-03-28",16.04,16.34,16.03,16.07,320800.0],["2012-03-29",15.98,16.22,15.85,16.0,157400.0],["2012-03-30",16.11,16.11,15.92,16.0,179800.0],["2012-04-02",15.95,16.28,15.76,16.27,195500.0],["2012-04-03",16.22,16.32,16.0,16.14,103400.0],["2012-04-04",15.96,16.0,15.63,15.77,129600.0],["2012-04-05",15.68,15.83,15.64,15.74,76900.0],["2012-04-09",15.49,15.55,15.11,15.14,123900.0],["2012-04-10",15.13,15.13,14.65,14.66,153100.0],["2012-04-11",14.81,14.88,14.63,14.75,126000.0],["2012-04-12",14.73,14.99,14.55,14.64,90400.0],["2012-04-13",14.57,14.57,14.22,14.24,129600.0],["2012-04-16",14.24,14.29,13.98,14.08,118600.0],["2012-04-17",14.17,14.46,14.17,14.42,81900.0],["2012-04-18",14.28,14.28,14.04,14.12,77000.0],["2012-04-19",14.17,14.37,13.9,13.96,129300.0],["2012-04-20",14.05,14.36,14.02,14.3,99100.0],["2012-04-23",14.1,14.19,13.96,14.02,62900.0],["2012-04-24",14.02,14.33,13.96,14.33,99900.0],["2012-04-25",14.51,14.66,14.44,14.65,134300.0],["2012-04-26",14.62,14.67,14.47,14.52,71600.0],["2012-04-27",14.5,14.55,13.88,14.46,190400.0],["2012-04-30",14.44,14.5,14.06,14.06,69000.0],["2012-05-01",14.07,14.15,13.76,13.82,153200.0],["2012-05-02",13.71,13.99,13.68,13.99,84000.0],["2012-05-03",14.01,14.07,13.77,13.83,146500.0],["2012-05-04",13.71,14.49,13.62,14.32,341300.0],["2012-05-07",14.3,14.55,14.26,14.46,161000.0],["2012-05-08",14.38,15.32,14.38,15.18,182600.0],["2012-05-09",15.01,15.35,15.01,15.17,223000.0],["2012-05-10",15.31,15.74,15.15,15.21,254500.0],["2012-05-11",15.07,15.24,14.99,15.15,91000.0],["2012-05-14",14.99,15.11,14.89,14.94,100900.0],["2012-05-15",14.93,15.04,14.81,14.92,73000.0],["2012-05-16",14.96,15.09,14.66,14.66,82300.0],["2012-05-17",14.62,14.67,14.39,14.39,94000.0],["2012-05-18",14.36,14.54,13.88,13.91,93800.0],["2012-05-21",13.99,14.36,13.87,13.93,242200.0],["2012-05-22",13.87,14.26,13.83,13.91,96800.0],["2012-05-23",13.77,13.9,13.67,13.87,55000.0],["2012-05-24",13.86,13.98,13.62,13.77,43300.0],["2012-05-25",13.73,13.81,13.67,13.7,52400.0],["2012-05-29",14.12,15.25,14.12,14.91,393200.0],["2012-05-30",14.75,15.04,14.55,14.98,455200.0],["2012-05-31",14.94,14.96,14.37,14.42,174600.0],["2012-06-01",14.19,14.94,13.5,14.08,115400.0],["2012-06-04",14.08,14.11,13.73,13.86,104400.0],["2012-06-05",13.77,13.94,13.65,13.77,86000.0],["2012-06-06",13.84,13.92,13.75,13.84,98500.0],["2012-06-07",14.04,14.07,13.84,13.86,170700.0],["2012-06-08",13.8,14.08,13.8,13.97,102700.0],["2012-06-11",14.33,14.42,13.57,13.73,349200.0],["2012-06-12",13.74,13.82,13.3,13.5,393300.0],["2012-06-13",13.43,13.66,13.36,13.5,207000.0],["2012-06-14",13.47,13.6,13.38,13.57,161200.0],["2012-06-15",13.5,13.85,13.42,13.64,369900.0],["2012-06-18",13.56,14.48,13.56,14.41,275400.0],["2012-06-19",14.49,15.01,14.46,15.0,177700.0],["2012-06-20",15.05,15.27,14.94,15.06,141800.0],["2012-06-21",15.06,15.14,14.85,15.02,209200.0],["2012-06-22",15.1,15.37,14.87,15.3,1012100.0],["2012-06-25",15.07,15.21,14.58,14.73,146500.0],["2012-06-26",14.72,14.97,14.65,14.67,104800.0],["2012-06-27",14.68,15.06,14.52,14.97,144100.0],["2012-06-28",14.81,14.91,14.32,14.69,131000.0],["2012-06-29",14.96,15.18,14.87,15.15,171100.0],["2012-07-02",15.08,15.59,14.96,15.58,148000.0],["2012-07-03",15.54,15.84,15.46,15.79,93000.0],["2012-07-05",15.73,15.87,15.47,15.5,119400.0],["2012-07-06",15.33,15.42,15.01,15.02,101800.0],["2012-07-09",14.99,15.06,14.61,14.64,229300.0],["2012-07-10",14.77,14.78,14.07,14.07,207000.0],["2012-07-11",14.12,14.81,14.04,14.67,230300.0],["2012-07-12",14.64,15.09,14.49,14.91,190600.0],["2012-07-13",14.99,15.09,14.84,14.92,103400.0],["2012-07-16",14.94,14.94,14.54,14.58,106300.0],["2012-07-17",14.68,14.83,14.46,14.73,91600.0],["2012-07-18",14.68,14.85,14.33,14.43,113900.0],["2012-07-19",14.47,14.56,14.31,14.43,74100.0],["2012-07-20",14.32,14.35,14.17,14.23,98600.0],["2012-07-23",14.0,14.18,13.7,14.08,103100.0],["2012-07-24",14.15,14.17,13.67,13.74,91700.0],["2012-07-25",13.87,14.11,13.5,13.62,134700.0],["2012-07-26",13.81,13.83,13.49,13.77,100900.0],["2012-07-27",13.88,14.56,13.82,14.48,118000.0],["2012-07-30",14.51,14.74,14.19,14.47,135600.0],["2012-07-31",14.46,14.82,14.41,14.61,375300.0],["2012-08-01",14.7,14.81,14.1,14.1,219600.0],["2012-08-02",14.01,14.42,13.75,14.31,212700.0],["2012-08-03",14.03,14.54,13.88,14.37,148000.0],["2012-08-06",14.4,14.79,14.4,14.54,88300.0],["2012-08-07",14.58,14.77,14.41,14.63,134700.0],["2012-08-08",14.55,14.65,14.5,14.58,162400.0],["2012-08-09",14.55,14.68,14.53,14.55,89600.0],["2012-08-10",14.59,14.82,14.55,14.79,131600.0],["2012-08-13",14.8,14.88,14.55,14.88,117000.0],["2012-08-14",15.0,15.0,14.72,14.81,112300.0],["2012-08-15",14.81,15.4,14.81,15.35,166400.0],["2012-08-16",15.3,15.37,14.94,15.26,128900.0],["2012-08-17",15.16,15.53,15.15,15.5,84300.0],["2012-08-20",15.44,15.44,15.11,15.27,101600.0],["2012-08-21",15.3,15.8,15.22,15.42,95600.0],["2012-08-22",15.45,15.45,14.9,15.0,167200.0],["2012-08-23",14.94,14.99,14.81,14.81,111300.0],["2012-08-24",14.74,14.94,14.74,14.85,226500.0],["2012-08-27",14.89,15.06,14.75,15.0,98900.0],["2012-08-28",15.0,15.2,14.9,15.07,112400.0],["2012-08-29",15.1,15.2,14.9,15.01,176600.0],["2012-08-30",14.95,15.01,14.73,14.82,127700.0],["2012-08-31",14.97,14.97,14.69,14.73,81000.0],["2012-09-04",14.7,14.92,14.52,14.81,92900.0],["2012-09-05",14.85,14.88,14.49,14.64,76600.0],["2012-09-06",14.71,15.03,14.7,15.02,158300.0],["2012-09-07",15.1,15.1,14.94,15.02,75700.0],["2012-09-10",14.98,15.0,14.82,14.95,76800.0],["2012-09-11",14.94,15.0,14.68,14.98,86900.0],["2012-09-12",14.98,14.98,14.25,14.38,124900.0],["2012-09-13",14.42,15.0,14.4,14.97,123100.0],["2012-09-14",15.0,15.1,14.85,14.88,110400.0],["2012-09-17",14.82,14.95,14.6,14.73,80300.0],["2012-09-18",14.69,15.01,14.67,14.98,97400.0],["2012-09-19",15.01,15.1,14.69,14.81,173100.0],["2012-09-20",14.78,14.95,14.66,14.79,68500.0],["2012-09-21",14.97,15.06,14.61,14.83,378900.0],["2012-09-24",14.8,14.8,14.35,14.41,126100.0],["2012-09-25",14.49,14.93,14.37,14.4,144300.0],["2012-09-26",14.39,14.56,14.27,14.46,130300.0],["2012-09-27",14.52,14.56,14.37,14.38,102600.0],["2012-09-28",14.32,14.38,14.21,14.21,88200.0],["2012-10-01",14.24,14.56,14.23,14.47,90300.0],["2012-10-02",14.54,15.05,14.54,15.03,236100.0],["2012-10-03",15.1,15.16,14.79,15.0,353500.0],["2012-10-04",15.01,15.07,14.78,14.95,251900.0],["2012-10-05",15.04,15.05,14.83,14.91,168200.0],["2012-10-08",14.89,14.93,14.73,14.77,103800.0],["2012-10-09",14.74,14.83,14.45,14.48,119000.0],["2012-10-10",14.46,14.57,14.22,14.25,154200.0],["2012-10-11",14.32,14.36,14.07,14.12,148200.0],["2012-10-12",14.11,14.43,13.88,14.0,184100.0],["2012-10-15",14.01,14.17,13.89,13.96,162200.0],["2012-10-16",14.04,14.12,13.86,13.92,122000.0],["2012-10-17",13.95,14.12,13.93,14.02,150800.0],["2012-10-18",13.98,14.05,13.62,13.62,167900.0],["2012-10-19",13.56,13.67,13.01,13.16,174800.0],["2012-10-22",13.13,13.24,12.89,12.95,155200.0],["2012-10-23",12.87,12.96,12.5,12.91,138500.0],["2012-10-24",13.02,13.24,12.93,13.15,154400.0],["2012-10-25",13.27,13.45,13.12,13.43,169300.0],["2012-10-26",13.46,13.62,13.46,13.49,172700.0],["2012-10-31",13.48,13.57,13.16,13.29,182000.0],["2012-11-01",13.3,13.88,13.0,13.72,190600.0],["2012-11-02",13.62,14.48,13.62,14.41,299800.0],["2012-11-05",14.46,14.65,14.36,14.51,252600.0],["2012-11-06",14.47,14.84,14.47,14.77,192400.0],["2012-11-07",14.57,14.63,14.21,14.48,201000.0],["2012-11-08",14.36,14.44,13.95,14.06,227600.0],["2012-11-09",13.98,14.37,13.98,14.23,153600.0],["2012-11-12",14.27,14.49,14.2,14.43,277800.0],["2012-11-13",14.35,14.52,14.21,14.28,189700.0],["2012-11-14",14.35,14.37,14.01,14.12,140000.0],["2012-11-15",14.14,14.16,13.76,14.08,101000.0],["2012-11-16",14.01,14.38,13.9,14.15,197400.0],["2012-11-19",14.33,14.57,14.22,14.57,144400.0],["2012-11-20",14.58,14.85,14.48,14.79,155800.0],["2012-11-21",14.82,14.85,14.52,14.59,69600.0],["2012-11-23",14.66,14.97,14.61,14.96,76800.0],["2012-11-26",14.9,15.07,14.67,15.01,250000.0],["2012-11-27",15.04,15.27,14.89,15.14,170400.0],["2012-11-28",15.1,15.3,14.87,15.29,293100.0],["2012-11-29",15.4,15.84,15.25,15.78,191000.0],["2012-11-30",15.81,15.85,14.8,15.02,326000.0],["2012-12-03",15.15,15.17,14.83,15.01,312300.0],["2012-12-04",15.07,15.3,14.96,15.16,472900.0],["2012-12-05",15.25,15.28,14.94,15.23,209800.0],["2012-12-06",15.22,15.5,15.22,15.41,299100.0],["2012-12-07",15.44,15.48,15.11,15.27,241000.0],["2012-12-10",15.27,15.54,15.11,15.18,141000.0],["2012-12-11",15.29,15.54,15.16,15.51,146300.0],["2012-12-12",15.59,15.59,14.92,14.97,127200.0],["2012-12-13",14.99,15.04,14.59,14.85,555300.0],["2012-12-14",14.79,15.11,14.75,15.0,161600.0],["2012-12-17",15.09,15.09,14.7,15.0,202500.0],["2012-12-18",15.0,15.14,14.89,15.12,298500.0],["2012-12-19",15.08,15.81,14.96,15.74,294700.0],["2012-12-20",15.79,15.91,15.6,15.86,192400.0],["2012-12-21",16.05,16.09,15.79,16.09,574500.0],["2012-12-24",16.03,16.15,15.84,15.9,120500.0],["2012-12-26",15.9,15.95,15.74,15.81,185800.0],["2012-12-27",15.8,16.06,15.57,15.91,207400.0],["2012-12-28",15.79,16.03,15.78,15.83,228400.0],["2012-12-31",15.84,16.05,15.64,16.04,208000.0],["2013-01-02",16.28,16.93,16.25,16.9,492300.0],["2013-01-03",16.88,16.98,16.67,16.89,157600.0],["2013-01-04",16.99,16.99,16.7,16.84,233400.0],["2013-01-07",16.67,16.93,16.47,16.71,318900.0],["2013-01-08",16.71,16.73,16.5,16.54,175600.0],["2013-01-09",16.61,16.71,16.44,16.64,307900.0],["2013-01-10",16.73,16.96,16.56,16.9,184300.0],["2013-01-11",16.95,16.95,16.61,16.77,264000.0],["2013-01-14",16.78,16.89,16.56,16.73,134200.0],["2013-01-15",16.66,16.87,16.56,16.71,140400.0],["2013-01-16",16.66,16.71,16.42,16.57,112300.0],["2013-01-17",16.58,16.58,16.06,16.14,148100.0],["2013-01-18",16.16,16.6,16.16,16.45,130100.0],["2013-01-22",16.44,16.67,16.27,16.5,184400.0],["2013-01-23",16.5,16.65,16.47,16.52,132500.0],["2013-01-24",16.51,16.65,16.42,16.48,116000.0],["2013-01-25",16.61,16.65,16.42,16.53,119400.0],["2013-01-28",16.55,16.63,16.42,16.51,94200.0],["2013-01-29",16.5,16.5,16.04,16.26,230900.0],["2013-01-30",16.21,16.24,15.92,16.05,239600.0],["2013-01-31",16.08,16.1,15.85,16.05,287700.0],["2013-02-01",16.1,16.34,16.05,16.3,289600.0],["2013-02-04",15.96,16.65,15.76,15.86,197400.0],["2013-02-05",15.99,16.07,15.84,15.98,197300.0],["2013-02-06",15.93,15.95,15.46,15.86,155200.0],["2013-02-07",15.85,15.99,15.56,15.88,108300.0],["2013-02-08",15.91,15.96,15.69,15.7,76000.0],["2013-02-11",15.67,15.8,15.53,15.6,125200.0],["2013-02-12",15.61,15.69,15.57,15.6,67900.0],["2013-02-13",15.58,15.7,15.52,15.7,205200.0],["2013-02-14",15.64,15.79,15.64,15.67,103300.0],["2013-02-15",15.73,15.76,15.5,15.6,109800.0],["2013-02-19",15.66,15.88,15.66,15.88,136300.0],["2013-02-20",15.85,15.99,15.72,15.72,119900.0],["2013-02-21",15.69,15.84,15.54,15.6,65800.0],["2013-02-22",15.69,15.72,15.48,15.72,93000.0],["2013-02-25",15.76,15.93,15.48,15.51,181700.0],["2013-02-26",15.6,15.67,14.99,15.32,352400.0],["2013-02-27",15.3,15.44,15.16,15.29,328200.0],["2013-02-28",15.32,15.65,15.22,15.49,242600.0],["2013-03-01",15.42,15.66,15.31,15.6,308200.0],["2013-03-04",15.51,15.57,15.37,15.48,230500.0],["2013-03-05",15.52,15.57,15.18,15.25,275100.0],["2013-03-06",15.27,15.37,15.16,15.21,279100.0],["2013-03-07",15.19,15.32,15.13,15.22,233600.0],["2013-03-08",15.71,15.87,15.38,15.49,359800.0],["2013-03-11",15.49,15.49,14.61,14.67,230100.0],["2013-03-12",14.65,14.65,14.41,14.61,313800.0],["2013-03-13",14.55,14.59,14.42,14.46,274500.0],["2013-03-14",14.53,14.87,14.53,14.85,241400.0],["2013-03-15",14.86,15.1,14.72,14.97,532700.0],["2013-03-18",14.86,14.86,14.45,14.51,132800.0],["2013-03-19",14.51,14.57,14.27,14.37,158000.0],["2013-03-20",14.42,14.53,14.17,14.25,154700.0],["2013-03-21",14.14,14.48,14.14,14.37,149500.0],["2013-03-22",14.4,14.41,14.22,14.37,167000.0],["2013-03-25",14.46,14.46,13.88,13.95,143500.0],["2013-03-26",14.07,14.34,14.01,14.14,296400.0],["2013-03-27",14.07,14.07,13.75,13.96,156400.0],["2013-03-28",13.99,14.21,13.97,13.98,145800.0],["2013-04-01",13.97,14.03,13.52,13.56,133000.0],["2013-04-02",13.68,13.71,13.45,13.48,144000.0],["2013-04-03",13.47,13.47,13.02,13.08,370200.0],["2013-04-04",13.09,13.47,13.02,13.41,262700.0],["2013-04-05",13.17,13.31,13.05,13.2,165400.0],["2013-04-08",13.28,13.28,13.04,13.2,245000.0],["2013-04-09",13.19,13.42,13.11,13.37,305600.0],["2013-04-10",13.44,13.87,13.3,13.76,245500.0],["2013-04-11",14.3,14.76,14.21,14.6,379100.0],["2013-04-12",14.5,14.84,14.46,14.8,349500.0],["2013-04-15",14.69,14.69,14.39,14.42,273100.0],["2013-04-16",14.53,14.76,14.32,14.73,244700.0],["2013-04-17",14.6,15.12,14.55,15.01,492600.0],["2013-04-18",15.05,15.18,14.81,15.07,417200.0],["2013-04-19",15.08,15.38,14.91,15.14,250900.0],["2013-04-22",15.13,15.25,14.94,15.23,239600.0],["2013-04-23",15.31,15.44,15.07,15.43,186200.0],["2013-04-24",15.5,15.6,15.34,15.49,215900.0],["2013-04-25",15.5,15.89,15.36,15.73,260400.0],["2013-04-26",15.7,15.83,15.55,15.64,255000.0],["2013-04-29",15.66,15.66,15.39,15.45,381400.0],["2013-04-30",15.46,15.46,15.14,15.34,150200.0],["2013-05-01",15.25,15.25,14.73,14.74,199100.0],["2013-05-02",14.86,15.1,14.68,15.1,167400.0],["2013-05-03",14.23,14.71,13.92,14.0,481900.0],["2013-05-06",14.0,14.09,13.88,14.05,266600.0],["2013-05-07",14.03,14.14,14.0,14.08,347000.0],["2013-05-08",14.01,14.18,13.99,14.18,240000.0],["2013-05-09",14.24,14.37,14.02,14.2,235900.0],["2013-05-10",14.27,14.49,14.14,14.4,107700.0],["2013-05-13",14.31,14.45,14.17,14.37,136700.0],["2013-05-14",14.35,14.44,14.29,14.42,149000.0],["2013-05-15",14.42,14.42,14.2,14.41,169400.0],["2013-05-16",14.31,14.43,14.22,14.43,106700.0],["2013-05-17",14.48,14.65,14.26,14.56,206900.0],["2013-05-20",14.49,14.63,14.18,14.34,206700.0],["2013-05-21",14.31,14.39,14.13,14.21,85100.0],["2013-05-22",14.18,14.5,14.14,14.25,172900.0],["2013-05-23",14.13,14.39,14.1,14.26,120900.0],["2013-05-24",14.24,14.24,13.94,14.16,71900.0],["2013-05-28",14.31,14.46,14.08,14.25,119100.0],["2013-05-29",14.16,14.19,13.89,14.16,111500.0],["2013-05-30",14.23,14.29,14.13,14.23,93000.0],["2013-05-31",14.16,14.37,14.03,14.2,178200.0],["2013-06-03",14.2,14.29,13.99,14.26,199500.0],["2013-06-04",14.25,14.34,14.05,14.2,432900.0],["2013-06-05",14.17,14.39,14.03,14.16,198200.0],["2013-06-06",14.14,14.81,14.14,14.8,239600.0],["2013-06-07",14.91,15.07,14.62,15.0,214200.0],["2013-06-10",15.03,15.17,14.8,15.13,119500.0],["2013-06-11",14.98,15.1,14.67,15.05,191600.0],["2013-06-12",15.11,15.19,14.87,14.89,87000.0],["2013-06-13",14.87,15.23,14.73,15.18,93800.0],["2013-06-14",15.13,15.24,14.92,15.16,109700.0],["2013-06-17",15.25,15.3,14.37,14.56,170500.0],["2013-06-18",14.6,15.07,14.54,14.99,83500.0],["2013-06-19",15.02,15.18,14.44,14.47,91000.0],["2013-06-20",14.28,14.49,14.19,14.32,138200.0],["2013-06-21",14.34,14.58,14.33,14.56,205700.0],["2013-06-24",14.41,14.48,14.25,14.4,80000.0],["2013-06-25",14.49,14.49,14.2,14.37,117200.0],["2013-06-26",14.45,14.5,14.2,14.21,94200.0],["2013-06-27",14.23,14.45,14.17,14.44,88700.0],["2013-06-28",14.38,14.54,14.21,14.42,195100.0],["2013-07-01",14.49,15.18,14.49,14.85,112500.0],["2013-07-02",14.8,15.25,14.75,15.22,92600.0],["2013-07-03",15.18,15.46,15.18,15.34,57600.0],["2013-07-05",15.42,15.63,15.04,15.38,92500.0],["2013-07-08",15.39,15.59,15.35,15.59,66900.0],["2013-07-09",15.61,15.7,15.37,15.66,103900.0],["2013-07-10",15.61,16.17,15.57,16.08,217200.0],["2013-07-11",16.25,16.5,16.07,16.5,189600.0],["2013-07-12",16.52,17.1,16.4,17.05,241300.0],["2013-07-15",17.04,17.53,16.94,17.5,210500.0],["2013-07-16",17.42,17.64,17.32,17.51,113100.0],["2013-07-17",17.55,18.25,17.47,18.2,261000.0],["2013-07-18",18.16,18.16,15.11,17.33,141600.0],["2013-07-19",17.29,17.92,17.26,17.83,66500.0],["2013-07-22",17.85,17.97,17.64,17.83,100300.0],["2013-07-23",17.92,18.13,17.55,17.7,91300.0],["2013-07-24",17.8,17.8,17.19,17.22,220100.0],["2013-07-25",17.24,17.8,16.85,17.6,108300.0],["2013-07-26",17.52,17.79,17.29,17.44,74000.0],["2013-07-29",17.44,17.5,17.11,17.28,67800.0],["2013-07-30",17.39,17.41,16.95,17.15,85100.0],["2013-07-31",17.14,18.0,17.13,17.69,207700.0],["2013-08-01",17.8,17.98,17.38,17.89,396700.0],["2013-08-02",17.87,17.93,17.51,17.9,75200.0],["2013-08-05",17.94,18.05,17.71,18.05,133300.0],["2013-08-06",18.1,18.2,17.17,18.18,232000.0],["2013-08-07",18.0,18.62,18.0,18.55,299900.0],["2013-08-08",18.69,18.69,18.17,18.65,129100.0],["2013-08-09",18.59,18.77,18.25,18.6,50500.0],["2013-08-12",18.54,18.9,18.38,18.87,90000.0],["2013-08-13",18.9,18.9,18.65,18.69,49700.0],["2013-08-14",18.7,18.9,18.5,18.57,78600.0],["2013-08-15",18.36,18.47,17.84,17.89,111400.0],["2013-08-16",17.78,17.8,17.48,17.51,153800.0],["2013-08-19",17.54,17.74,17.51,17.53,48600.0],["2013-08-20",17.5,17.71,17.29,17.63,83400.0],["2013-08-21",17.59,17.81,17.38,17.57,73000.0],["2013-08-22",17.67,18.21,17.67,18.14,70200.0],["2013-08-23",18.13,18.2,17.88,17.94,66500.0],["2013-08-26",18.02,18.29,17.89,18.11,56100.0],["2013-08-27",17.95,18.0,17.24,17.25,114100.0],["2013-08-28",17.29,17.87,17.14,17.83,105700.0],["2013-08-29",17.86,18.03,17.58,17.95,56900.0],["2013-08-30",17.92,17.92,17.16,17.58,145500.0],["2013-09-03",17.81,17.86,17.41,17.74,92300.0],["2013-09-04",17.77,18.48,17.67,18.45,238400.0],["2013-09-05",18.51,18.59,18.33,18.51,50800.0],["2013-09-06",18.59,18.59,17.91,18.12,215600.0],["2013-09-09",18.2,18.36,18.04,18.33,99500.0],["2013-09-10",18.43,18.7,17.97,18.19,101800.0],["2013-09-11",18.2,18.51,18.07,18.41,83500.0],["2013-09-12",18.51,18.53,18.25,18.3,63100.0],["2013-09-13",18.41,18.86,18.33,18.85,90600.0],["2013-09-16",19.02,19.14,18.68,18.94,149200.0],["2013-09-17",18.95,19.24,18.8,19.21,101800.0],["2013-09-18",19.27,19.41,19.09,19.4,101800.0],["2013-09-19",19.42,19.52,19.01,19.41,66200.0],["2013-09-20",19.53,19.53,19.11,19.15,479800.0],["2013-09-23",19.19,19.5,18.98,19.43,75500.0],["2013-09-24",19.45,19.51,19.13,19.18,89700.0],["2013-09-25",19.15,19.15,18.59,18.7,165100.0],["2013-09-26",18.81,19.24,18.81,19.2,122800.0],["2013-09-27",19.05,19.24,18.94,19.07,115000.0],["2013-09-30",18.93,19.05,18.7,19.05,181500.0],["2013-10-01",19.11,19.43,19.01,19.43,216000.0],["2013-10-02",19.28,19.34,18.97,19.05,124200.0],["2013-10-03",19.07,19.22,18.3,18.52,94900.0],["2013-10-04",18.51,18.66,18.33,18.48,111300.0],["2013-10-07",18.35,18.46,17.99,18.01,105800.0],["2013-10-08",18.06,18.14,17.62,17.71,84900.0],["2013-10-09",17.75,17.98,17.31,17.82,108100.0],["2013-10-10",18.03,18.55,18.03,18.5,89300.0],["2013-10-11",18.4,18.71,18.36,18.71,97800.0],["2013-10-14",18.63,18.67,18.36,18.55,74000.0],["2013-10-15",18.54,18.56,18.16,18.32,79200.0],["2013-10-16",18.47,18.74,18.47,18.74,66600.0],["2013-10-17",18.71,19.16,18.71,19.13,122900.0],["2013-10-18",19.25,19.27,18.86,19.23,103200.0],["2013-10-21",19.31,19.46,19.13,19.28,117100.0],["2013-10-22",19.39,19.61,19.22,19.6,97700.0],["2013-10-23",19.53,20.0,19.53,19.84,248800.0],["2013-10-24",19.92,19.97,19.75,19.83,122700.0],["2013-10-25",19.91,19.91,19.41,19.51,71900.0],["2013-10-28",19.52,19.94,19.52,19.91,92500.0],["2013-10-29",20.0,20.0,19.74,19.87,63100.0],["2013-10-30",19.92,19.92,19.54,19.79,139400.0],["2013-10-31",19.83,19.86,19.42,19.53,93400.0],["2013-11-01",19.5,19.72,19.15,19.58,105900.0],["2013-11-04",19.68,19.7,19.45,19.64,100600.0],["2013-11-05",19.61,19.79,19.26,19.71,84300.0],["2013-11-06",19.77,19.91,18.95,19.05,55300.0],["2013-11-07",19.14,19.29,18.28,18.43,131000.0],["2013-11-08",19.0,22.18,18.84,20.79,1033000.0],["2013-11-11",20.8,21.19,20.37,20.94,146100.0],["2013-11-12",20.93,21.28,20.87,21.27,151700.0],["2013-11-13",21.14,21.25,20.93,21.02,112800.0],["2013-11-14",21.08,21.39,20.73,21.0,115700.0],["2013-11-15",20.96,21.24,20.86,21.03,127700.0],["2013-11-18",21.12,21.35,20.6,20.75,81000.0],["2013-11-19",20.79,21.23,20.68,21.17,80400.0],["2013-11-20",21.25,21.46,21.03,21.24,73800.0],["2013-11-21",21.27,21.43,20.91,21.25,114300.0],["2013-11-22",21.34,21.61,21.34,21.53,146200.0],["2013-11-25",21.6,22.0,21.4,21.7,87300.0],["2013-11-26",21.75,22.55,21.75,22.47,89800.0],["2013-11-27",22.55,22.61,22.2,22.5,115500.0],["2013-11-29",22.7,22.7,22.41,22.45,56800.0],["2013-12-02",22.5,22.57,22.07,22.48,116400.0],["2013-12-03",22.4,22.85,22.12,22.32,182400.0],["2013-12-04",22.28,22.95,22.17,22.54,91100.0],["2013-12-05",22.54,22.71,21.63,22.35,95900.0],["2013-12-06",22.63,22.8,22.32,22.71,70300.0],["2013-12-09",22.26,22.6,21.77,22.25,114200.0],["2013-12-10",22.29,22.43,21.7,21.79,97000.0],["2013-12-11",21.89,21.89,20.96,21.31,100900.0],["2013-12-12",21.52,22.67,21.42,22.45,119200.0],["2013-12-13",22.65,23.29,22.52,22.94,249500.0],["2013-12-16",23.12,23.38,21.35,22.92,299100.0],["2013-12-17",22.92,22.92,22.32,22.7,72000.0],["2013-12-18",22.68,23.09,22.44,23.05,149100.0],["2013-12-19",23.04,23.23,22.83,22.94,113900.0],["2013-12-20",23.0,23.45,22.93,23.44,295800.0],["2013-12-23",23.62,24.04,23.41,23.83,151000.0],["2013-12-24",23.82,24.0,23.62,23.95,48300.0],["2013-12-26",24.01,24.01,23.64,23.67,123000.0],["2013-12-27",23.79,23.81,23.27,23.48,75700.0],["2013-12-30",23.41,23.55,23.15,23.36,103600.0],["2013-12-31",23.48,23.56,22.92,22.99,81600.0],["2014-01-02",23.1,24.04,23.0,24.02,267400.0],["2014-01-03",24.04,24.45,23.86,24.23,142000.0],["2014-01-06",24.36,24.46,24.0,24.24,118000.0],["2014-01-07",24.4,24.9,24.02,24.77,170900.0],["2014-01-08",24.81,24.85,24.4,24.58,166100.0],["2014-01-09",24.71,24.98,24.27,24.67,187400.0],["2014-01-10",24.8,25.16,24.17,24.93,290000.0],["2014-01-13",25.0,26.39,24.91,25.8,360700.0],["2014-01-14",25.95,26.22,25.7,25.99,139500.0],["2014-01-15",26.23,26.24,25.75,25.81,197300.0],["2014-01-16",25.82,26.09,25.52,26.04,197000.0],["2014-01-17",26.0,26.71,26.0,26.14,143100.0],["2014-01-21",26.37,26.5,25.95,26.23,239800.0],["2014-01-22",26.21,26.5,26.16,26.41,165100.0],["2014-01-23",26.0,26.0,23.37,23.55,1866000.0],["2014-01-24",23.71,23.9,22.6,22.85,1621600.0],["2014-01-27",22.84,23.23,21.72,22.85,1112500.0],["2014-01-28",22.99,23.55,22.85,23.24,528600.0],["2014-01-29",23.0,23.3,22.66,23.18,223400.0],["2014-01-30",23.39,23.86,22.92,23.77,718200.0],["2014-01-31",23.43,24.11,23.27,23.93,326000.0],["2014-02-03",23.91,24.0,23.5,23.81,440800.0],["2014-02-04",23.93,24.47,23.93,24.27,343000.0],["2014-02-05",24.12,24.24,23.05,23.56,605100.0],["2014-02-06",23.67,24.25,23.58,23.64,287600.0],["2014-02-07",23.83,24.27,23.27,24.0,248100.0],["2014-02-10",23.99,24.56,23.73,24.51,186100.0],["2014-02-11",24.58,25.06,24.21,24.42,372000.0],["2014-02-12",24.51,25.31,24.35,25.17,474000.0],["2014-02-13",24.9,25.18,24.53,24.89,164500.0],["2014-02-14",24.8,25.0,24.4,24.7,187800.0],["2014-02-18",24.7,25.54,24.69,25.32,298600.0],["2014-02-19",25.26,25.3,24.8,24.87,124800.0],["2014-02-20",24.9,25.56,24.5,25.47,226100.0],["2014-02-21",25.64,25.94,25.31,25.55,219600.0],["2014-02-24",25.62,26.0,25.52,25.57,343500.0],["2014-02-25",25.64,25.88,25.42,25.65,216300.0],["2014-02-26",25.63,25.97,25.51,25.7,164000.0],["2014-02-27",25.61,25.79,25.12,25.66,202800.0],["2014-02-28",25.7,25.8,24.43,24.74,183400.0],["2014-03-03",24.5,25.34,24.4,24.77,299300.0],["2014-03-04",25.11,25.68,25.06,25.16,331200.0],["2014-03-05",25.22,25.55,24.85,25.46,284100.0],["2014-03-06",25.48,26.19,25.46,25.57,646600.0],["2014-03-07",27.0,27.96,26.36,27.77,1096700.0],["2014-03-10",27.54,28.48,27.52,28.09,379900.0],["2014-03-11",27.76,27.86,26.7,27.15,697000.0],["2014-03-12",26.95,27.81,26.58,27.35,230900.0],["2014-03-13",27.33,27.42,26.47,27.06,270300.0],["2014-03-14",26.97,27.34,26.1,27.04,326700.0],["2014-03-17",27.13,27.36,26.98,27.03,393700.0],["2014-03-18",27.07,27.72,26.9,27.39,705900.0],["2014-03-19",27.48,27.71,26.98,27.44,326900.0],["2014-03-20",27.37,27.74,27.0,27.44,318600.0],["2014-03-21",27.52,27.52,26.23,26.42,856300.0],["2014-03-24",26.43,26.58,25.11,25.77,435800.0],["2014-03-25",25.82,26.11,24.77,25.14,282800.0],["2014-03-26",25.25,25.69,24.83,25.23,290300.0],["2014-03-27",25.22,25.22,24.26,25.07,339500.0],["2014-03-28",25.08,25.45,24.14,24.35,244700.0],["2014-03-31",24.46,25.31,24.3,25.27,417600.0],["2014-04-01",25.45,25.84,25.05,25.75,449300.0],["2014-04-02",25.9,26.0,25.48,25.9,296600.0],["2014-04-03",25.88,25.97,24.62,25.01,443900.0],["2014-04-04",25.16,25.16,23.46,23.66,469400.0],["2014-04-07",23.65,24.38,23.12,24.26,577100.0],["2014-04-08",24.26,24.6,23.75,24.28,317400.0],["2014-04-09",24.29,24.79,24.22,24.55,581700.0],["2014-04-10",24.55,24.77,23.52,23.66,471400.0],["2014-04-11",23.31,23.8,22.98,23.2,683000.0],["2014-04-14",23.44,23.84,22.45,23.08,345200.0],["2014-04-15",23.22,24.0,22.51,23.69,536900.0],["2014-04-16",23.91,25.25,23.82,25.1,548800.0],["2014-04-17",25.14,25.85,24.8,25.44,416800.0],["2014-04-21",25.61,25.99,24.89,25.82,430300.0],["2014-04-22",25.92,27.07,25.85,26.78,459600.0],["2014-04-23",26.7,27.17,26.24,26.5,369400.0],["2014-04-24",26.62,26.62,25.45,26.26,270600.0],["2014-04-25",26.11,26.23,24.81,24.83,324000.0],["2014-04-28",24.86,25.64,24.32,25.03,288100.0],["2014-04-29",25.11,26.12,24.95,25.71,322500.0],["2014-04-30",25.71,26.6,25.44,26.36,380600.0],["2014-05-01",26.41,26.71,25.55,26.02,393300.0],["2014-05-02",26.1,26.38,25.76,26.17,413000.0],["2014-05-05",25.99,26.22,25.54,25.92,326100.0],["2014-05-06",25.92,26.56,25.62,25.62,513300.0],["2014-05-07",25.67,25.86,24.85,25.41,533100.0],["2014-05-08",25.21,26.19,24.98,25.05,195900.0],["2014-05-09",22.19,22.98,21.75,22.73,1334500.0],["2014-05-12",22.77,22.77,21.32,21.52,958700.0],["2014-05-13",21.55,21.7,20.84,20.9,868600.0],["2014-05-14",20.81,21.41,20.7,21.01,570100.0],["2014-05-15",21.27,21.66,20.43,20.9,526000.0],["2014-05-16",20.92,21.08,20.35,20.77,528600.0],["2014-05-19",20.71,21.26,20.71,20.96,278200.0],["2014-05-20",20.89,20.97,20.04,20.42,635000.0],["2014-05-21",20.43,20.66,20.28,20.44,203100.0],["2014-05-22",20.39,21.27,20.39,21.06,275300.0],["2014-05-23",21.04,21.3,20.99,21.1,151000.0],["2014-05-27",21.24,22.43,21.23,22.36,439900.0],["2014-05-28",22.33,22.84,21.67,21.81,488900.0],["2014-05-29",21.81,21.97,21.51,21.68,137100.0],["2014-05-30",21.62,21.99,21.54,21.69,199100.0],["2014-06-02",21.69,21.85,21.11,21.52,133600.0],["2014-06-03",21.43,21.51,20.97,21.28,295800.0],["2014-06-04",21.29,21.67,20.97,21.45,156000.0],["2014-06-05",21.55,22.27,21.05,22.23,342900.0],["2014-06-06",22.33,22.41,21.82,22.0,238400.0],["2014-06-09",21.95,22.78,21.85,22.61,276700.0],["2014-06-10",22.51,22.92,22.37,22.87,160000.0],["2014-06-11",22.74,22.74,22.06,22.37,146400.0],["2014-06-12",22.31,22.65,22.02,22.57,320500.0],["2014-06-13",22.6,22.6,21.7,22.52,348300.0],["2014-06-16",22.48,22.71,22.08,22.5,152700.0],["2014-06-17",22.48,22.68,22.17,22.29,239900.0],["2014-06-18",22.35,22.77,21.85,22.73,500200.0],["2014-06-19",22.76,23.01,22.48,22.98,202300.0],["2014-06-20",22.98,23.09,22.5,22.76,517400.0],["2014-06-23",22.71,22.96,22.17,22.24,181600.0],["2014-06-24",22.31,22.68,21.97,22.07,190900.0],["2014-06-25",22.03,22.63,21.76,22.59,166400.0],["2014-06-26",22.61,22.61,22.08,22.32,194000.0],["2014-06-27",22.21,22.67,22.07,22.56,222700.0],["2014-06-30",22.59,22.79,22.16,22.46,203000.0],["2014-07-01",22.6,23.78,22.6,23.72,264100.0],["2014-07-02",23.66,23.93,23.46,23.64,118700.0],["2014-07-03",23.68,23.75,23.18,23.55,97000.0],["2014-07-07",23.52,23.52,22.93,23.06,231200.0],["2014-07-08",23.01,23.16,22.58,23.13,459300.0],["2014-07-09",23.23,23.34,22.75,23.15,180300.0],["2014-07-10",22.32,23.1,22.32,22.91,331900.0],["2014-07-11",22.84,22.99,22.74,22.97,135400.0],["2014-07-14",23.2,23.35,23.01,23.11,124600.0],["2014-07-15",23.07,23.25,22.16,22.22,276400.0],["2014-07-16",22.37,22.63,21.97,22.49,185100.0],["2014-07-17",22.36,22.61,22.12,22.22,270400.0],["2014-07-18",22.3,22.66,22.19,22.58,277300.0],["2014-07-21",22.45,22.86,22.13,22.61,142900.0],["2014-07-22",22.67,23.2,22.67,23.03,116100.0],["2014-07-23",23.15,23.64,22.78,23.34,185100.0],["2014-07-24",23.36,23.42,22.85,22.94,113100.0],["2014-07-25",22.84,22.98,22.62,22.81,142400.0],["2014-07-28",22.81,22.82,22.24,22.27,154700.0],["2014-07-29",22.29,22.75,22.25,22.45,174200.0],["2014-07-30",22.59,22.99,22.31,22.63,197400.0],["2014-07-31",22.35,22.36,21.49,22.0,224500.0],["2014-08-01",22.02,22.2,21.42,22.03,198900.0],["2014-08-04",22.11,22.69,22.06,22.56,207200.0],["2014-08-05",22.54,22.87,22.28,22.86,232900.0],["2014-08-06",22.77,23.18,22.58,23.08,283300.0],["2014-08-07",23.5,23.5,22.57,22.86,211700.0],["2014-08-08",20.11,22.55,20.11,22.47,396000.0],["2014-08-11",22.67,23.56,22.6,23.35,146000.0],["2014-08-12",23.22,23.33,22.78,22.9,155600.0],["2014-08-13",22.98,23.77,22.87,23.46,156800.0],["2014-08-14",23.48,23.57,23.14,23.19,122600.0],["2014-08-15",23.39,23.43,22.62,22.97,156900.0],["2014-08-18",23.19,23.27,22.92,23.12,158000.0],["2014-08-19",23.15,23.46,23.02,23.44,136200.0],["2014-08-20",24.51,24.84,23.17,23.43,278900.0],["2014-08-21",23.38,23.72,23.09,23.72,205000.0],["2014-08-22",23.7,23.86,23.35,23.75,123200.0],["2014-08-25",23.91,24.35,23.74,24.16,152500.0],["2014-08-26",24.17,25.22,23.89,24.82,520900.0],["2014-08-27",24.9,25.01,24.54,24.9,232100.0],["2014-08-28",25.24,25.24,24.63,24.87,291400.0],["2014-08-29",25.0,25.41,24.63,24.9,161400.0],["2014-09-02",25.0,25.0,24.47,24.74,180900.0],["2014-09-03",24.83,24.9,24.35,24.5,324600.0],["2014-09-04",24.49,24.51,23.71,23.81,122400.0],["2014-09-05",23.71,23.71,22.87,22.93,217400.0],["2014-09-08",22.86,23.05,22.23,22.66,356400.0],["2014-09-09",22.58,22.67,22.22,22.48,175200.0],["2014-09-10",22.41,22.78,22.23,22.64,148800.0],["2014-09-11",22.51,22.59,22.15,22.53,208500.0],["2014-09-12",22.48,22.5,21.97,22.25,205000.0],["2014-09-15",22.19,22.19,21.55,22.02,203900.0],["2014-09-16",22.0,22.42,21.56,22.33,138600.0],["2014-09-17",22.37,22.47,22.06,22.17,129700.0],["2014-09-18",22.26,22.4,21.97,22.2,142800.0],["2014-09-19",22.24,22.47,21.62,21.8,438200.0],["2014-09-22",21.75,21.85,21.34,21.69,169600.0],["2014-09-23",21.57,21.68,21.18,21.31,346900.0],["2014-09-24",21.3,21.77,21.25,21.45,146600.0],["2014-09-25",21.46,21.72,20.85,21.45,175500.0],["2014-09-26",21.54,21.94,21.43,21.83,151100.0],["2014-09-29",21.67,21.88,21.44,21.69,112900.0],["2014-09-30",21.79,21.89,21.3,21.31,298300.0],["2014-10-01",21.32,21.38,20.7,20.73,165700.0],["2014-10-02",20.73,21.48,20.73,21.14,148300.0],["2014-10-03",21.33,21.71,20.94,21.65,159300.0],["2014-10-06",21.72,21.72,21.2,21.27,133100.0],["2014-10-07",21.19,21.28,20.49,20.5,97800.0],["2014-10-08",20.43,20.86,19.9,20.78,178600.0],["2014-10-09",20.71,21.09,19.8,20.39,162800.0],["2014-10-10",20.25,20.68,19.88,19.95,136000.0],["2014-10-13",19.97,20.46,19.62,20.0,104200.0],["2014-10-14",20.26,20.63,19.73,19.92,161800.0],["2014-10-15",19.6,21.02,19.31,20.89,356500.0],["2014-10-16",20.45,21.38,20.19,21.24,201200.0],["2014-10-17",21.51,22.94,21.02,22.48,625800.0],["2014-10-20",22.41,22.49,21.46,21.61,333800.0],["2014-10-21",21.71,21.83,21.12,21.21,127300.0],["2014-10-22",21.2,21.5,20.73,21.31,141900.0],["2014-10-23",21.58,21.99,21.25,21.6,267100.0],["2014-10-24",21.66,22.28,21.0,21.45,166500.0],["2014-10-27",21.45,21.73,21.23,21.7,152600.0],["2014-10-28",21.9,21.99,21.52,21.94,278100.0],["2014-10-29",21.9,22.11,21.57,21.91,137300.0],["2014-10-30",21.89,22.49,21.77,22.35,222600.0],["2014-10-31",22.6,23.57,22.54,22.62,288400.0],["2014-11-03",22.64,22.97,22.25,22.31,345900.0],["2014-11-04",22.27,22.5,22.12,22.37,130300.0],["2014-11-05",22.58,22.68,22.17,22.26,133700.0],["2014-11-06",22.27,22.56,22.17,22.49,164100.0],["2014-11-07",24.0,24.46,23.32,23.95,558700.0],["2014-11-10",23.91,24.28,23.61,23.95,220700.0],["2014-11-11",23.91,24.56,23.75,24.41,302500.0],["2014-11-12",24.27,25.0,24.22,24.92,170400.0],["2014-11-13",24.97,25.0,24.24,24.32,166500.0],["2014-11-14",24.29,24.46,23.9,24.22,137000.0],["2014-11-17",24.12,24.45,23.98,24.07,103500.0],["2014-11-18",24.12,24.49,24.04,24.25,81100.0],["2014-11-19",24.28,24.4,23.85,23.99,107900.0],["2014-11-20",23.85,24.58,23.69,24.26,106100.0],["2014-11-21",24.6,24.67,24.08,24.56,139900.0],["2014-11-24",24.53,25.0,24.33,25.0,116400.0],["2014-11-25",25.0,25.0,24.54,24.85,159100.0],["2014-11-26",24.95,25.0,24.63,24.96,106600.0],["2014-11-28",24.94,25.44,24.67,24.86,249200.0],["2014-12-01",24.87,25.82,24.74,25.58,236800.0],["2014-12-02",25.72,25.96,25.44,25.67,217500.0],["2014-12-03",25.67,25.9,25.36,25.66,90400.0],["2014-12-04",25.57,25.83,25.0,25.07,158300.0],["2014-12-05",25.04,25.83,25.0,25.81,119300.0],["2014-12-08",25.75,25.96,25.39,25.85,140200.0],["2014-12-09",25.62,26.0,25.4,26.0,254500.0],["2014-12-10",26.0,26.0,25.68,25.8,163600.0],["2014-12-11",25.87,26.88,25.85,26.37,305300.0],["2014-12-12",26.0,26.5,25.81,26.04,341900.0],["2014-12-15",26.24,26.32,25.15,25.15,343100.0],["2014-12-16",24.88,26.22,24.75,25.91,286300.0],["2014-12-17",25.86,27.17,25.58,27.11,299500.0],["2014-12-18",27.64,27.64,26.57,26.98,154300.0],["2014-12-19",26.98,27.85,26.4,27.05,707000.0],["2014-12-22",27.0,27.19,26.27,26.83,130800.0],["2014-12-23",27.06,27.06,25.86,26.36,154500.0],["2014-12-24",26.43,27.83,26.29,27.64,116000.0],["2014-12-26",27.64,28.0,27.44,27.93,104100.0],["2014-12-29",28.0,28.04,27.42,27.44,85100.0],["2014-12-30",27.33,27.61,27.03,27.13,77900.0],["2014-12-31",27.15,28.08,27.15,27.23,131700.0],["2015-01-02",27.27,27.6,26.35,26.9,113700.0],["2015-01-05",26.67,27.43,26.48,26.72,137500.0],["2015-01-06",26.81,26.97,25.97,26.23,239500.0],["2015-01-07",26.39,26.98,26.25,26.69,175900.0],["2015-01-08",26.96,27.59,26.53,27.26,240000.0],["2015-01-09",27.22,27.73,26.75,27.6,188700.0],["2015-01-12",28.2,28.43,27.12,27.84,231700.0],["2015-01-13",28.18,28.37,27.37,27.89,173500.0],["2015-01-14",27.62,28.93,27.62,28.48,317800.0],["2015-01-15",28.49,28.59,27.28,27.46,237000.0],["2015-01-16",27.27,28.4,27.27,28.17,128000.0],["2015-01-20",28.31,28.32,26.72,28.01,239500.0],["2015-01-21",27.96,28.34,27.58,27.93,269900.0],["2015-01-22",28.2,28.94,27.55,28.91,331000.0],["2015-01-23",28.9,28.9,28.09,28.39,133100.0],["2015-01-26",28.43,28.9,28.0,28.55,107000.0],["2015-01-27",28.13,28.99,28.13,28.8,154400.0],["2015-01-28",28.85,29.0,28.36,28.78,364800.0],["2015-01-29",28.84,28.99,28.43,28.8,217600.0],["2015-01-30",28.62,28.99,27.83,28.03,232100.0],["2015-02-02",28.03,28.29,27.54,28.26,169800.0],["2015-02-03",28.4,28.57,27.46,28.35,245200.0],["2015-02-04",28.14,28.28,27.4,27.88,199000.0],["2015-02-05",28.04,28.52,27.81,28.48,247300.0],["2015-02-06",28.54,28.67,27.59,27.77,149100.0],["2015-02-09",27.73,28.1,27.25,27.48,160600.0],["2015-02-10",27.73,28.06,27.37,27.84,174500.0],["2015-02-11",27.84,28.79,27.43,28.35,393000.0],["2015-02-12",28.68,28.98,28.6,28.88,216800.0],["2015-02-13",28.9,28.93,28.41,28.76,121000.0],["2015-02-17",28.9,29.19,28.63,29.02,270300.0],["2015-02-18",28.9,29.49,28.9,29.41,157400.0],["2015-02-19",29.41,30.41,29.28,30.03,285300.0],["2015-02-20",30.07,30.27,29.64,29.98,210900.0],["2015-02-23",30.02,30.7,29.7,30.36,155600.0],["2015-02-24",30.35,30.45,29.26,29.79,144800.0],["2015-02-25",29.59,30.74,29.51,30.37,158300.0],["2015-02-26",30.41,30.54,29.73,30.37,119000.0],["2015-02-27",30.37,30.58,29.87,29.97,122200.0],["2015-03-02",29.92,30.42,29.7,30.1,217800.0],["2015-03-03",30.0,30.15,28.36,28.87,501600.0],["2015-03-04",28.83,30.0,28.61,29.48,382000.0],["2015-03-05",29.48,30.0,29.02,29.24,456900.0],["2015-03-06",28.0,29.34,26.36,28.42,1207300.0],["2015-03-09",28.55,29.19,28.29,29.0,323900.0],["2015-03-10",28.75,29.2,28.4,28.99,311200.0],["2015-03-11",29.01,29.14,28.11,28.67,305000.0],["2015-03-12",28.72,29.23,27.92,29.15,271600.0],["2015-03-13",29.07,29.33,28.59,29.21,176500.0],["2015-03-16",29.42,29.84,29.25,29.65,321800.0],["2015-03-17",29.48,29.67,28.85,29.54,344500.0],["2015-03-18",29.53,30.0,29.1,29.75,215700.0],["2015-03-19",29.75,30.64,29.42,30.47,373100.0],["2015-03-20",30.73,30.96,29.39,29.7,509200.0],["2015-03-23",29.64,29.87,28.69,29.26,296800.0],["2015-03-24",29.52,30.36,29.2,29.3,264100.0],["2015-03-25",29.59,29.94,27.54,27.61,438400.0],["2015-03-26",27.61,28.43,26.83,27.85,329800.0],["2015-03-27",27.85,28.59,27.85,28.52,152300.0],["2015-03-30",28.82,29.47,28.75,29.18,216300.0],["2015-03-31",29.09,29.25,28.46,28.76,177100.0],["2015-04-01",28.75,29.5,28.39,29.46,299500.0],["2015-04-02",29.4,29.87,29.15,29.32,253800.0],["2015-04-06",29.18,29.71,28.92,29.05,140200.0],["2015-04-07",29.05,29.73,28.74,28.82,250600.0],["2015-04-08",28.79,29.02,28.59,28.8,290200.0],["2015-04-09",28.81,29.34,28.33,29.05,332300.0],["2015-04-10",29.21,29.55,28.83,29.27,141200.0],["2015-04-13",29.24,30.32,29.24,30.25,295700.0],["2015-04-14",30.28,30.7,29.84,29.99,263100.0],["2015-04-15",30.21,30.52,29.75,30.15,217600.0],["2015-04-16",30.04,30.4,29.67,30.16,142600.0],["2015-04-17",29.96,29.96,29.15,29.49,148600.0],["2015-04-20",29.59,29.99,29.25,29.83,138600.0],["2015-04-21",29.96,30.12,29.7,29.97,132800.0],["2015-04-22",30.08,30.43,29.5,29.84,189700.0],["2015-04-23",29.91,30.98,29.91,30.83,326400.0],["2015-04-24",30.83,31.0,30.5,30.61,134400.0],["2015-04-27",30.79,31.33,29.78,30.36,296600.0],["2015-04-28",30.46,31.15,29.5,30.53,316500.0],["2015-04-29",30.39,31.02,29.91,30.29,190600.0],["2015-04-30",30.06,30.59,29.31,29.69,324800.0],["2015-05-01",29.8,30.89,29.7,30.74,202300.0],["2015-05-04",30.74,31.75,30.74,31.08,264200.0],["2015-05-05",31.07,31.31,30.3,30.63,291300.0],["2015-05-06",30.83,31.2,30.03,30.9,165500.0],["2015-05-07",30.86,31.4,30.22,30.81,161900.0],["2015-05-08",31.2,31.52,29.26,30.29,524900.0],["2015-05-11",30.33,31.27,29.99,31.11,396200.0],["2015-05-12",30.64,30.64,29.88,30.3,395100.0],["2015-05-13",30.42,30.54,29.66,29.92,246900.0],["2015-05-14",30.04,30.43,29.39,30.25,190100.0],["2015-05-15",30.29,30.73,29.95,30.72,109200.0],["2015-05-18",30.67,31.16,30.45,30.91,282600.0],["2015-05-19",30.8,31.47,30.41,31.44,249300.0],["2015-05-20",31.49,31.54,30.86,31.39,172900.0],["2015-05-21",31.23,31.59,30.56,31.08,121000.0],["2015-05-22",31.07,31.32,30.68,30.8,171000.0],["2015-05-26",30.65,30.72,30.18,30.43,190500.0],["2015-05-27",29.81,31.08,29.0,31.02,345100.0],["2015-05-28",30.79,31.85,30.46,31.75,309400.0],["2015-05-29",31.64,31.98,31.29,31.86,255600.0],["2015-06-01",31.88,32.38,31.28,31.37,286100.0],["2015-06-02",31.23,31.79,30.72,31.46,254800.0],["2015-06-03",31.46,32.24,31.32,32.04,381900.0],["2015-06-04",31.9,32.45,31.7,32.23,285700.0],["2015-06-05",32.11,32.36,31.73,32.16,467100.0],["2015-06-08",32.12,32.44,32.0,32.03,190900.0],["2015-06-09",32.13,32.14,31.44,31.8,181600.0],["2015-06-10",31.78,32.5,31.52,32.38,309700.0],["2015-06-11",32.36,32.72,31.95,32.36,232300.0],["2015-06-12",32.16,32.33,31.8,31.84,137100.0],["2015-06-15",31.5,32.0,31.03,31.93,191600.0],["2015-06-16",31.51,31.93,31.01,31.11,228100.0],["2015-06-17",31.31,31.61,30.85,31.25,146700.0],["2015-06-18",31.29,32.19,31.2,32.04,254400.0],["2015-06-19",32.18,32.88,31.91,32.77,433000.0],["2015-06-22",32.92,33.25,32.54,33.24,245200.0],["2015-06-23",33.11,33.84,32.9,33.69,300900.0],["2015-06-24",33.7,33.73,32.56,32.64,184900.0],["2015-06-25",32.73,33.0,32.55,32.91,101300.0],["2015-06-26",33.0,33.68,32.65,33.59,607300.0],["2015-06-29",33.09,33.45,31.73,32.08,245300.0],["2015-06-30",32.39,33.12,32.18,32.95,176700.0],["2015-07-01",33.28,33.51,32.53,33.32,336800.0],["2015-07-02",33.34,33.45,32.03,32.36,195300.0],["2015-07-06",32.04,33.42,31.75,32.85,157400.0],["2015-07-07",33.0,33.19,32.12,33.09,231600.0],["2015-07-08",32.77,33.08,32.18,32.42,275100.0],["2015-07-09",32.88,33.24,32.4,32.75,241700.0],["2015-07-10",33.25,33.98,32.78,33.85,165300.0],["2015-07-13",34.0,34.49,33.36,33.43,322100.0],["2015-07-14",33.41,34.09,33.29,33.92,169100.0],["2015-07-15",34.0,34.09,33.26,33.39,288800.0],["2015-07-16",33.68,34.07,33.29,33.93,415100.0],["2015-07-17",34.0,34.48,33.56,34.44,277900.0],["2015-07-20",34.5,34.5,33.91,34.25,390300.0],["2015-07-21",34.14,34.24,33.5,33.7,209800.0],["2015-07-22",33.45,34.28,33.45,34.09,262700.0],["2015-07-23",34.1,34.41,33.41,33.43,174300.0],["2015-07-24",33.3,33.82,32.59,32.81,188200.0],["2015-07-27",32.59,33.06,31.94,32.79,171300.0],["2015-07-28",33.0,33.93,32.72,33.6,142900.0],["2015-07-29",33.46,33.61,32.12,32.4,181300.0],["2015-07-30",32.37,33.05,31.45,32.76,190200.0],["2015-07-31",32.82,33.4,32.27,32.83,157100.0],["2015-08-03",32.96,33.31,32.3,32.93,101300.0],["2015-08-04",33.04,33.17,32.76,33.0,140100.0],["2015-08-05",33.18,33.38,32.68,32.73,132900.0],["2015-08-06",34.5,35.49,33.5,34.6,523400.0],["2015-08-07",34.49,34.6,32.57,34.43,501800.0],["2015-08-10",34.76,35.69,34.69,35.29,484500.0],["2015-08-11",34.91,36.0,34.62,35.63,527300.0],["2015-08-12",35.39,35.91,34.45,35.27,261600.0],["2015-08-13",35.79,36.2,34.63,34.77,224700.0],["2015-08-14",34.63,34.92,33.68,34.16,145000.0],["2015-08-17",34.08,34.84,33.9,34.73,371500.0],["2015-08-18",34.64,35.11,33.86,33.93,189900.0],["2015-08-19",33.77,34.23,33.32,33.85,129300.0],["2015-08-20",33.37,33.89,32.74,32.75,194800.0],["2015-08-21",32.17,34.07,31.59,33.48,290300.0],["2015-08-24",31.87,33.9,31.64,32.65,446600.0],["2015-08-25",33.21,33.78,32.49,33.24,455900.0],["2015-08-26",33.94,34.19,32.64,34.14,450200.0],["2015-08-27",34.48,35.98,33.82,34.28,642800.0],["2015-08-28",34.19,34.76,34.02,34.64,199100.0],["2015-08-31",34.41,35.46,33.2,33.29,281300.0],["2015-09-01",32.8,33.55,32.41,32.67,394400.0],["2015-09-02",33.01,33.71,32.72,33.57,450400.0],["2015-09-03",33.8,34.17,32.29,32.66,381400.0],["2015-09-04",32.25,32.94,32.07,32.49,163800.0],["2015-09-08",32.76,33.17,32.62,32.91,302800.0],["2015-09-09",33.19,33.41,32.16,32.29,332000.0],["2015-09-10",32.23,32.68,31.79,32.19,263400.0],["2015-09-11",32.0,33.0,31.92,32.58,279900.0],["2015-09-14",32.68,32.85,31.9,32.42,159500.0],["2015-09-15",32.45,32.75,32.02,32.49,259800.0],["2015-09-16",32.46,32.72,31.75,32.01,196300.0],["2015-09-17",31.96,33.1,31.84,32.5,264800.0],["2015-09-18",32.18,32.65,31.76,32.17,365700.0],["2015-09-21",32.32,32.73,31.06,31.3,242700.0],["2015-09-22",31.01,31.16,30.02,30.43,372300.0],["2015-09-23",30.52,31.46,30.02,31.17,213700.0],["2015-09-24",31.0,31.2,30.38,30.9,181800.0],["2015-09-25",31.22,31.22,29.06,29.43,251400.0],["2015-09-28",29.24,29.83,27.82,29.48,598500.0],["2015-09-29",29.48,30.27,28.35,28.55,409400.0],["2015-09-30",28.81,29.41,28.04,28.49,336100.0],["2015-10-01",28.45,28.64,27.69,28.25,291000.0],["2015-10-02",28.14,29.22,27.92,28.86,220400.0],["2015-10-05",29.0,29.65,28.42,29.08,188800.0],["2015-10-06",28.94,29.14,27.75,28.34,314800.0],["2015-10-07",28.47,29.77,27.68,29.44,332900.0],["2015-10-08",29.46,29.97,28.98,29.72,236300.0],["2015-10-09",29.8,31.16,29.57,30.49,245500.0],["2015-10-12",30.67,30.99,30.31,30.58,258600.0],["2015-10-13",30.38,30.77,29.87,29.92,323900.0],["2015-10-14",30.05,30.44,29.44,29.98,202700.0],["2015-10-15",29.75,31.31,29.23,31.2,266400.0],["2015-10-16",31.29,31.92,30.53,30.96,289900.0],["2015-10-19",30.92,32.16,30.62,31.58,242900.0],["2015-10-20",31.49,31.85,31.11,31.34,293000.0],["2015-10-21",31.59,32.19,30.52,30.67,371600.0],["2015-10-22",30.67,30.79,29.77,30.06,485000.0],["2015-10-23",30.31,30.41,29.85,30.14,455900.0],["2015-10-26",30.07,31.33,29.97,31.27,304800.0],["2015-10-27",31.22,32.36,31.06,32.07,406600.0],["2015-10-28",31.97,33.02,31.75,32.98,309100.0],["2015-10-29",33.0,33.25,32.27,32.35,408500.0],["2015-10-30",32.38,32.62,31.86,32.15,228200.0],["2015-11-02",32.18,33.26,32.18,33.2,228700.0],["2015-11-03",33.12,33.66,32.63,33.53,306100.0],["2015-11-04",33.56,34.01,33.18,34.01,458900.0],["2015-11-05",34.15,34.48,33.75,33.78,259200.0],["2015-11-06",34.5,34.98,32.54,34.85,744300.0],["2015-11-09",34.66,36.19,34.46,35.8,351700.0],["2015-11-10",35.59,35.99,35.17,35.78,402600.0],["2015-11-11",35.75,36.33,35.27,35.88,542200.0],["2015-11-12",35.79,36.46,35.44,36.25,258400.0],["2015-11-13",36.12,36.98,35.65,36.55,302800.0],["2015-11-16",36.63,36.86,35.67,35.97,416000.0],["2015-11-17",36.11,36.9,35.7,36.35,846700.0],["2015-11-18",36.44,37.48,36.33,37.01,528200.0],["2015-11-19",37.04,37.5,36.77,36.92,450500.0],["2015-11-20",37.14,37.5,36.91,37.37,252200.0],["2015-11-23",37.5,38.44,37.38,37.74,315400.0],["2015-11-24",37.75,38.98,37.74,38.62,273400.0],["2015-11-25",38.62,38.83,38.09,38.31,197200.0],["2015-11-27",38.33,38.82,38.33,38.62,298800.0],["2015-11-30",38.62,38.79,37.63,37.67,329600.0],["2015-12-01",37.95,38.22,37.37,37.95,439000.0],["2015-12-02",37.92,38.58,37.61,37.71,396900.0],["2015-12-03",37.9,38.62,36.26,36.61,432400.0],["2015-12-04",36.72,37.9,36.47,37.74,325100.0],["2015-12-07",37.74,37.89,36.87,37.05,266800.0],["2015-12-08",36.76,37.95,36.42,36.88,266500.0],["2015-12-09",36.71,37.41,36.48,36.5,300100.0],["2015-12-10",36.49,36.97,36.34,36.68,173800.0],["2015-12-11",36.12,36.7,35.82,36.0,294500.0],["2015-12-14",36.13,36.64,35.96,36.28,424400.0],["2015-12-15",36.32,38.24,36.31,37.87,422200.0],["2015-12-16",38.05,38.86,37.59,38.11,423000.0],["2015-12-17",38.25,38.54,37.33,37.53,363300.0],["2015-12-18",37.38,38.36,37.33,38.3,1951300.0],["2015-12-21",38.2,38.82,37.87,38.37,231200.0],["2015-12-22",38.5,38.92,38.02,38.46,188700.0],["2015-12-23",38.64,39.12,38.39,38.99,201300.0],["2015-12-24",39.02,39.48,38.97,39.33,131600.0],["2015-12-28",39.17,39.61,38.84,39.36,152000.0],["2015-12-29",39.49,39.87,39.43,39.84,232400.0],["2015-12-30",39.85,40.49,39.54,40.28,277000.0],["2015-12-31",40.16,40.41,39.64,40.01,429100.0],["2016-01-04",39.21,39.29,38.02,38.09,437700.0],["2016-01-05",38.1,38.99,38.01,38.59,392500.0],["2016-01-06",38.11,39.22,37.85,38.23,388800.0],["2016-01-07",37.55,37.68,35.85,36.4,388800.0],["2016-01-08",36.72,36.77,35.15,35.26,389100.0],["2016-01-11",36.21,37.12,33.74,34.37,775600.0],["2016-01-12",34.86,36.21,34.51,36.16,404700.0],["2016-01-13",36.16,36.41,34.03,34.24,414600.0],["2016-01-14",34.51,35.3,33.4,34.94,394900.0],["2016-01-15",34.44,34.74,33.71,34.63,289000.0],["2016-01-19",35.09,35.24,32.29,33.0,338900.0],["2016-01-20",32.65,35.34,32.13,34.86,486500.0],["2016-01-21",34.79,36.02,34.2,34.94,804800.0],["2016-01-22",35.49,36.31,34.94,36.16,303200.0],["2016-01-25",36.06,36.97,35.8,36.06,391000.0],["2016-01-26",36.15,36.73,35.06,36.36,385600.0],["2016-01-27",36.34,36.51,35.02,35.4,532800.0],["2016-01-28",35.7,36.03,34.47,35.13,314200.0],["2016-01-29",35.69,36.99,35.45,36.6,846200.0],["2016-02-01",36.24,37.05,35.93,36.48,567500.0],["2016-02-02",36.13,37.68,36.08,37.39,419600.0],["2016-02-03",37.68,38.1,36.52,37.4,510100.0],["2016-02-04",37.47,38.34,36.74,36.87,394300.0],["2016-02-05",36.86,37.03,35.63,35.78,455400.0],["2016-02-08",35.47,35.52,32.67,33.08,684400.0],["2016-02-09",32.74,34.1,32.44,33.63,538600.0],["2016-02-10",34.1,35.51,34.1,34.6,441300.0],["2016-02-11",34.12,35.6,34.03,35.2,574900.0],["2016-02-12",35.73,35.98,34.79,35.88,249100.0],["2016-02-16",36.52,37.12,36.01,36.96,308600.0],["2016-02-17",37.46,37.98,37.0,37.22,377400.0],["2016-02-18",37.58,37.58,36.18,36.31,277800.0],["2016-02-19",36.49,37.77,35.94,37.69,613500.0],["2016-02-22",38.01,38.5,37.65,38.07,375700.0],["2016-02-23",38.02,38.59,37.04,37.07,558500.0],["2016-02-24",36.64,37.7,35.89,37.37,309900.0],["2016-02-25",37.63,38.27,36.97,37.18,431700.0],["2016-02-26",36.31,37.04,35.11,35.94,604900.0],["2016-02-29",36.32,36.58,33.76,33.83,665300.0],["2016-03-01",34.02,35.13,33.57,35.12,784400.0],["2016-03-02",35.0,35.71,34.85,35.55,333100.0],["2016-03-03",35.41,35.69,34.55,34.84,262400.0],["2016-03-04",34.86,35.92,34.35,35.41,406800.0],["2016-03-07",35.45,36.34,34.79,35.58,266400.0],["2016-03-08",35.43,35.68,34.49,34.6,383300.0],["2016-03-09",34.72,34.87,33.7,34.38,283100.0],["2016-03-10",34.54,35.47,33.99,34.22,306400.0],["2016-03-11",34.34,34.57,33.52,34.0,493500.0],["2016-03-14",34.0,34.43,33.5,33.77,309300.0],["2016-03-15",33.33,33.76,32.98,33.04,305700.0],["2016-03-16",33.07,33.64,32.51,32.87,256000.0],["2016-03-17",32.81,32.92,31.4,31.64,477600.0],["2016-03-18",31.87,32.68,31.26,32.18,667300.0],["2016-03-21",32.13,32.49,31.89,32.26,540200.0],["2016-03-22",32.18,34.59,31.57,34.4,611000.0],["2016-03-23",34.38,34.83,33.13,33.15,404500.0],["2016-03-24",33.12,33.97,32.5,33.75,293700.0],["2016-03-28",33.92,33.98,33.19,33.57,555700.0],["2016-03-29",33.74,35.67,33.42,35.52,673000.0],["2016-03-30",35.66,36.72,35.0,35.22,277600.0],["2016-03-31",35.37,36.45,35.25,36.35,386900.0],["2016-04-01",36.14,36.86,35.04,36.55,574300.0],["2016-04-04",36.59,37.63,36.59,37.21,384300.0],["2016-04-05",36.93,37.86,36.78,37.58,488700.0],["2016-04-06",37.73,39.54,37.62,39.54,932100.0],["2016-04-07",39.05,39.42,38.33,38.85,481900.0],["2016-04-08",39.22,39.44,38.33,38.95,312800.0],["2016-04-11",39.18,39.39,38.25,38.41,252000.0],["2016-04-12",38.42,38.97,38.07,38.7,315900.0],["2016-04-13",39.12,39.75,38.73,39.64,405500.0],["2016-04-14",39.64,39.64,38.64,38.7,420000.0],["2016-04-15",38.88,39.76,38.7,39.6,214000.0],["2016-04-18",39.6,40.5,39.6,40.11,388600.0],["2016-04-19",40.25,40.47,39.16,39.36,347000.0],["2016-04-20",39.43,39.72,38.81,39.0,279300.0],["2016-04-21",39.06,39.46,38.64,39.44,288800.0],["2016-04-22",39.43,40.58,39.28,40.58,313000.0],["2016-04-25",40.55,40.9,40.37,40.71,397200.0],["2016-04-26",40.72,40.96,39.89,40.25,715300.0],["2016-04-27",40.07,40.23,39.06,39.64,258900.0],["2016-04-28",39.54,40.08,38.81,39.2,266400.0],["2016-04-29",39.01,39.55,38.46,38.52,486400.0],["2016-05-02",38.55,39.93,38.54,39.77,545700.0],["2016-05-03",39.48,39.99,39.18,39.25,324000.0],["2016-05-04",38.94,38.94,37.92,37.95,330000.0],["2016-05-05",38.0,38.17,37.35,37.85,359900.0],["2016-05-06",38.0,38.8,37.2,38.3,914600.0],["2016-05-09",38.1,39.75,38.0,39.07,1108500.0],["2016-05-10",39.39,39.72,38.65,39.43,583300.0],["2016-05-11",39.59,39.95,38.72,38.77,349100.0],["2016-05-12",38.79,39.04,38.19,38.88,498300.0],["2016-05-13",38.86,39.48,38.8,39.47,801900.0],["2016-05-16",39.55,41.09,39.44,40.84,785500.0],["2016-05-17",40.81,41.61,40.76,41.15,622200.0],["2016-05-18",41.15,41.77,41.02,41.77,435400.0],["2016-05-19",41.48,41.98,40.85,41.24,262700.0],["2016-05-20",41.49,42.26,41.0,42.07,385600.0],["2016-05-23",42.21,42.85,41.85,41.89,661100.0],["2016-05-24",42.05,42.54,41.58,42.33,567100.0],["2016-05-25",42.63,42.98,42.11,42.97,429500.0],["2016-05-26",42.91,43.5,42.41,43.15,385900.0],["2016-05-27",43.13,43.7,42.81,43.7,304000.0],["2016-05-31",43.8,44.02,43.53,43.88,462600.0],["2016-06-01",43.79,43.94,43.29,43.49,336400.0],["2016-06-02",43.4,43.76,43.26,43.64,322100.0],["2016-06-03",43.56,43.84,42.84,43.71,355100.0],["2016-06-06",43.58,44.32,43.05,44.22,275800.0],["2016-06-07",44.2,44.38,43.56,43.85,421200.0],["2016-06-08",43.74,44.23,42.73,43.95,303200.0],["2016-06-09",43.81,44.12,43.42,43.49,293300.0],["2016-06-10",43.24,43.24,42.09,42.3,534300.0],["2016-06-13",42.0,42.27,40.91,41.27,685100.0],["2016-06-14",41.33,42.04,41.25,41.8,462500.0],["2016-06-15",41.92,41.94,40.86,41.16,436500.0],["2016-06-16",40.94,41.22,40.38,41.08,493100.0],["2016-06-17",41.25,41.42,38.86,38.97,657500.0],["2016-06-20",39.38,40.06,39.22,39.32,346600.0],["2016-06-21",39.51,39.78,39.03,39.32,419000.0],["2016-06-22",38.94,39.21,29.2,31.33,9588700.0],["2016-06-23",31.39,32.13,29.9,30.65,2695900.0],["2016-06-24",29.19,29.98,29.19,29.34,1925300.0],["2016-06-27",29.8,29.8,27.2,27.24,1625400.0],["2016-06-28",27.52,28.34,27.01,28.32,1408600.0],["2016-06-29",28.73,28.79,27.92,28.17,715900.0],["2016-06-30",28.22,28.7,27.96,28.12,820200.0],["2016-07-01",28.14,28.79,28.02,28.71,662600.0],["2016-07-05",28.78,28.98,28.3,28.78,538900.0],["2016-07-06",28.74,29.51,28.67,29.3,418600.0],["2016-07-07",29.36,29.85,29.15,29.58,387000.0],["2016-07-08",29.58,30.15,29.54,30.04,565700.0],["2016-07-11",30.25,30.6,29.81,30.47,698900.0],["2016-07-12",30.76,31.79,30.76,31.51,751600.0],["2016-07-13",31.53,32.1,30.71,30.74,563900.0],["2016-07-14",30.74,31.26,30.32,30.79,534400.0],["2016-07-15",31.18,31.78,30.36,31.18,984600.0],["2016-07-18",31.12,31.5,30.87,31.27,428300.0],["2016-07-19",31.14,31.45,29.89,30.3,658800.0],["2016-07-20",30.29,32.0,30.21,31.8,507400.0],["2016-07-21",31.78,32.44,31.78,32.3,620100.0],["2016-07-22",32.26,32.93,31.83,32.34,501800.0],["2016-07-25",31.99,33.44,31.81,33.24,629500.0],["2016-07-26",33.03,33.82,32.78,33.44,435500.0],["2016-07-27",33.53,34.0,33.24,33.78,272600.0],["2016-07-28",33.68,34.1,32.84,32.85,448700.0],["2016-07-29",32.92,33.67,32.03,33.39,944500.0],["2016-08-01",31.92,31.92,30.28,30.97,740100.0],["2016-08-02",31.04,31.2,30.41,30.47,787500.0],["2016-08-03",30.29,30.92,29.85,30.42,556300.0],["2016-08-04",30.62,30.98,30.02,30.69,614600.0],["2016-08-05",29.52,30.89,27.89,29.78,1283500.0],["2016-08-08",29.71,29.86,29.29,29.77,715700.0],["2016-08-09",29.61,29.75,29.28,29.63,337000.0],["2016-08-10",29.55,29.56,27.43,27.44,610600.0],["2016-08-11",27.36,28.29,27.35,27.6,496600.0],["2016-08-12",27.43,27.43,26.76,26.87,850300.0],["2016-08-15",27.02,27.66,26.97,27.42,522300.0],["2016-08-16",27.78,28.17,26.56,26.56,654600.0],["2016-08-17",26.58,26.91,26.53,26.9,1008500.0],["2016-08-18",26.87,27.93,26.79,27.92,460000.0],["2016-08-19",27.89,28.07,27.54,28.01,467800.0],["2016-08-22",28.01,28.19,27.54,27.77,352700.0],["2016-08-23",27.78,27.87,27.52,27.63,228800.0],["2016-08-24",27.44,28.23,27.0,27.06,453700.0],["2016-08-25",27.0,27.64,26.79,27.25,361400.0],["2016-08-26",27.6,28.24,27.32,27.59,515400.0],["2016-08-29",27.51,27.74,27.22,27.46,410800.0],["2016-08-30",27.46,27.64,26.97,27.06,530200.0],["2016-08-31",26.9,26.9,26.14,26.65,368400.0],["2016-09-01",26.69,26.88,26.23,26.41,268900.0],["2016-09-02",26.43,26.92,26.12,26.9,385400.0],["2016-09-06",26.96,27.67,26.81,27.35,335300.0],["2016-09-07",27.33,27.93,27.33,27.69,302300.0],["2016-09-08",27.76,27.94,27.39,27.86,287200.0],["2016-09-09",27.63,27.84,26.7,26.71,435000.0],["2016-09-12",26.64,27.55,26.49,27.55,331800.0],["2016-09-13",27.3,27.39,26.41,26.81,240700.0],["2016-09-14",26.83,27.39,26.69,26.95,483600.0],["2016-09-15",27.02,27.51,26.7,27.45,263400.0],["2016-09-16",27.39,27.69,26.96,27.49,1097800.0],["2016-09-19",27.41,27.59,26.81,26.99,383500.0],["2016-09-20",27.23,28.22,26.88,28.0,555000.0],["2016-09-21",28.2,28.72,27.98,28.59,838600.0],["2016-09-22",28.7,28.87,28.46,28.74,374400.0],["2016-09-23",28.7,28.86,28.19,28.36,319500.0],["2016-09-26",28.21,28.24,27.81,28.1,237300.0],["2016-09-27",28.01,28.5,27.98,28.5,238000.0],["2016-09-28",28.58,29.17,28.31,29.16,582000.0],["2016-09-29",29.04,29.14,27.37,27.76,574500.0],["2016-09-30",29.93,31.8,29.39,31.53,1400400.0],["2016-10-03",31.54,31.72,30.55,31.62,724600.0],["2016-10-04",31.79,31.99,31.1,31.55,592500.0],["2016-10-05",31.59,32.8,31.37,32.23,605900.0],["2016-10-06",31.86,32.07,31.0,31.9,440300.0],["2016-10-07",31.84,31.84,30.62,31.19,702700.0],["2016-10-10",31.47,32.32,31.42,32.08,281000.0],["2016-10-11",31.95,32.26,31.76,31.85,618400.0],["2016-10-12",31.75,31.84,30.99,31.0,330300.0],["2016-10-13",30.6,31.06,30.16,30.19,462800.0],["2016-10-14",30.39,30.8,29.21,29.24,542300.0],["2016-10-17",29.28,29.34,28.19,28.64,466200.0],["2016-10-18",29.14,29.37,28.68,28.7,311500.0],["2016-10-19",28.77,28.85,28.11,28.51,521000.0],["2016-10-20",28.35,28.54,28.18,28.39,271500.0],["2016-10-21",28.27,28.34,27.8,28.14,372700.0],["2016-10-24",28.18,28.68,28.05,28.29,199700.0],["2016-10-25",28.33,28.45,27.66,27.85,211600.0],["2016-10-26",27.64,28.07,27.5,27.77,198800.0],["2016-10-27",28.02,28.26,27.38,27.47,167400.0],["2016-10-28",27.26,27.38,26.69,26.9,277400.0],["2016-10-31",26.92,27.0,26.33,26.72,318600.0],["2016-11-01",26.74,27.21,26.38,27.13,336100.0],["2016-11-02",26.91,27.16,25.38,25.43,503300.0],["2016-11-03",25.48,25.69,24.47,24.6,552600.0],["2016-11-04",24.74,26.22,24.7,25.32,589300.0],["2016-11-07",25.66,26.36,25.38,26.36,503200.0],["2016-11-08",27.42,28.7,26.5,27.8,686200.0],["2016-11-09",27.76,29.24,27.15,28.9,705000.0],["2016-11-10",29.09,30.7,28.89,30.6,633500.0],["2016-11-11",30.26,31.2,30.03,30.9,540900.0],["2016-11-14",30.91,31.98,30.55,31.4,528000.0],["2016-11-15",31.42,31.42,30.01,30.4,362700.0],["2016-11-16",30.2,30.87,29.4,29.47,307700.0],["2016-11-17",29.47,29.92,29.22,29.86,338200.0],["2016-11-18",29.85,29.89,28.87,29.42,509600.0],["2016-11-21",29.46,29.81,29.22,29.43,268800.0],["2016-11-22",29.42,29.62,28.51,28.81,396700.0],["2016-11-23",28.11,29.57,27.74,29.54,355700.0],["2016-11-25",29.62,30.14,29.01,30.14,233800.0],["2016-11-28",29.93,29.93,28.22,28.31,388000.0],["2016-11-29",28.09,28.77,28.01,28.3,472900.0],["2016-11-30",28.6,28.81,26.76,26.76,541000.0],["2016-12-01",27.05,27.16,26.05,26.29,664000.0],["2016-12-02",26.29,26.8,25.96,26.27,282500.0],["2016-12-05",26.65,27.68,26.53,27.5,435200.0],["2016-12-06",27.5,27.81,26.63,27.77,572000.0],["2016-12-07",27.41,27.54,26.27,26.52,575300.0],["2016-12-08",26.46,27.24,26.16,27.22,356100.0],["2016-12-09",29.71,33.94,29.64,32.37,2085700.0],["2016-12-12",32.2,33.74,31.59,33.47,964100.0],["2016-12-13",33.57,34.5,33.25,34.21,659000.0],["2016-12-14",33.97,35.5,33.68,34.57,835500.0],["2016-12-15",34.78,35.83,34.39,35.83,552400.0],["2016-12-16",35.78,36.64,35.32,35.88,1881600.0],["2016-12-19",35.95,36.22,33.95,34.12,569200.0],["2016-12-20",34.5,35.21,34.44,35.07,567900.0],["2016-12-21",35.18,35.48,34.13,34.15,429700.0],["2016-12-22",34.36,34.37,33.13,33.5,306900.0],["2016-12-23",33.24,33.77,32.85,33.59,380400.0],["2016-12-27",33.36,33.9,32.51,32.54,308600.0],["2016-12-28",32.62,32.92,32.12,32.69,245600.0],["2016-12-29",32.72,33.45,32.39,33.24,254000.0],["2016-12-30",33.21,33.39,32.64,32.84,262900.0],["2017-01-03",33.46,33.7,32.32,33.23,445200.0],["2017-01-04",33.42,34.11,32.98,33.88,348000.0],["2017-01-05",34.07,34.99,33.25,33.31,435200.0],["2017-01-06",33.56,34.84,33.5,34.66,790100.0],["2017-01-09",35.0,35.0,30.8,32.04,920800.0],["2017-01-10",32.26,32.26,30.86,31.09,634600.0],["2017-01-11",31.01,31.27,29.33,30.4,546100.0],["2017-01-12",30.09,30.51,29.87,30.19,267000.0],["2017-01-13",30.55,31.02,30.35,30.66,251100.0],["2017-01-17",30.68,30.68,29.44,30.0,577200.0],["2017-01-18",30.23,30.55,29.65,29.92,526900.0],["2017-01-19",30.03,30.39,29.32,29.34,397100.0],["2017-01-20",29.32,29.52,28.91,29.44,607000.0],["2017-01-23",29.15,30.27,29.15,29.9,367700.0],["2017-01-24",30.11,30.11,29.3,29.97,371900.0],["2017-01-25",29.94,30.86,29.94,30.24,422500.0],["2017-01-26",30.2,30.63,29.76,30.37,273500.0],["2017-01-27",30.44,30.53,29.7,30.15,263200.0],["2017-01-30",30.26,30.42,29.66,29.72,331600.0],["2017-01-31",29.52,30.46,28.97,30.27,331000.0],["2017-02-01",30.39,31.13,30.04,30.21,364400.0],["2017-02-02",30.03,30.85,29.5,30.35,582700.0],["2017-02-03",30.71,30.76,30.2,30.29,227800.0],["2017-02-06",30.34,31.12,30.28,30.41,233900.0],["2017-02-07",30.6,30.6,29.32,29.35,329400.0],["2017-02-08",29.26,29.85,28.81,29.76,286600.0],["2017-02-09",29.76,30.61,29.71,30.14,655600.0],["2017-02-10",30.24,30.33,29.67,29.71,311400.0],["2017-02-13",30.02,30.47,29.44,29.9,335200.0],["2017-02-14",29.87,30.25,29.47,30.2,287000.0],["2017-02-15",30.19,30.99,30.06,30.94,235600.0],["2017-02-16",31.05,31.16,30.17,30.93,217100.0],["2017-02-17",30.77,30.81,29.65,30.39,248400.0],["2017-02-21",30.23,30.63,29.56,29.98,220300.0],["2017-02-22",29.85,30.41,29.75,29.92,197100.0],["2017-02-23",30.18,30.26,29.35,29.78,297900.0],["2017-02-24",31.11,31.11,29.08,29.95,437700.0],["2017-02-27",29.68,30.79,29.21,30.63,407200.0],["2017-02-28",30.52,32.57,30.07,31.38,903000.0],["2017-03-01",31.5,32.19,30.66,31.73,446900.0],["2017-03-02",31.65,32.37,30.94,31.56,258900.0],["2017-03-03",31.6,31.7,31.08,31.43,198700.0],["2017-03-06",31.4,31.75,30.92,31.63,228400.0],["2017-03-07",31.21,31.6,30.6,30.74,434600.0],["2017-03-08",30.63,31.56,30.45,30.98,170500.0],["2017-03-09",30.96,31.46,30.72,31.05,150400.0],["2017-03-10",31.24,31.43,30.7,31.05,153900.0],["2017-03-13",30.98,31.16,30.29,30.89,271100.0],["2017-03-14",30.77,30.77,30.1,30.33,201600.0],["2017-03-15",30.26,30.71,30.07,30.56,227800.0],["2017-03-16",30.5,30.91,30.19,30.89,318400.0],["2017-03-17",31.0,31.0,30.02,30.47,636200.0],["2017-03-20",30.48,30.76,30.04,30.37,423100.0],["2017-03-21",30.43,30.58,28.8,28.89,376200.0],["2017-03-22",28.91,29.47,28.9,29.37,326200.0],["2017-03-23",29.27,29.27,28.19,28.36,360200.0],["2017-03-24",28.47,29.06,28.06,28.82,386400.0],["2017-03-27",28.5,29.26,28.27,29.1,325100.0],["2017-03-28",29.11,29.45,28.67,28.84,319200.0],["2017-03-29",28.84,29.41,28.61,29.38,250200.0],["2017-03-30",29.43,29.43,28.39,28.87,244300.0],["2017-03-31",28.99,29.07,28.68,29.04,262800.0],["2017-04-03",29.1,29.22,28.26,28.31,303700.0],["2017-04-04",28.4,28.73,28.25,28.43,355300.0],["2017-04-05",28.51,28.88,28.19,28.3,378400.0],["2017-04-06",28.39,28.54,27.94,28.54,310700.0],["2017-04-07",28.5,28.7,28.07,28.5,453000.0],["2017-04-10",28.62,29.47,28.54,28.73,253400.0],["2017-04-11",28.69,28.8,28.04,28.64,323500.0],["2017-04-12",28.82,29.12,28.49,28.79,340500.0],["2017-04-13",28.75,29.17,28.67,29.16,268700.0],["2017-04-17",29.26,29.3,28.23,28.41,340700.0],["2017-04-18",28.38,28.76,28.11,28.48,290900.0],["2017-04-19",28.6,29.08,28.28,28.74,270800.0],["2017-04-20",28.76,29.22,28.65,29.1,207300.0],["2017-04-21",29.0,29.19,28.52,28.57,206200.0],["2017-04-24",28.87,29.15,28.74,28.99,185100.0],["2017-04-25",29.16,29.93,29.02,29.84,297800.0],["2017-04-26",29.83,30.55,29.83,30.36,414000.0],["2017-04-27",30.31,30.61,30.06,30.31,171400.0],["2017-04-28",30.36,30.38,29.82,29.91,513600.0],["2017-05-01",29.9,30.71,29.68,30.63,282200.0],["2017-05-02",30.71,30.71,29.95,30.35,254300.0],["2017-05-03",30.3,30.86,29.85,30.57,244400.0],["2017-05-04",30.55,31.49,30.42,30.76,369900.0],["2017-05-05",29.96,30.35,28.85,29.51,447200.0],["2017-05-08",29.41,30.12,29.41,29.88,279300.0],["2017-05-09",30.07,31.65,30.0,31.54,625400.0],["2017-05-10",31.54,31.74,31.0,31.02,321000.0],["2017-05-11",31.0,31.5,30.79,31.14,200400.0],["2017-05-12",31.01,31.53,30.73,31.43,172700.0],["2017-05-15",31.47,31.93,31.41,31.53,235900.0],["2017-05-16",31.6,31.6,31.04,31.18,234200.0],["2017-05-17",31.18,31.18,30.02,30.1,218900.0],["2017-05-18",29.97,30.99,29.89,30.44,333800.0],["2017-05-19",30.42,30.64,29.68,29.74,250300.0],["2017-05-22",29.62,29.91,29.31,29.52,345400.0],["2017-05-23",29.64,30.03,29.15,29.75,276900.0],["2017-05-24",29.8,30.46,29.69,30.27,230900.0],["2017-05-25",30.46,30.46,29.83,30.2,156300.0],["2017-05-26",30.55,32.64,30.55,32.11,612800.0],["2017-05-30",32.0,32.85,31.85,32.4,424800.0],["2017-05-31",32.48,32.88,31.86,31.93,1208800.0],["2017-06-01",31.99,32.5,31.73,31.96,387500.0],["2017-06-02",32.05,32.55,31.86,32.29,300600.0],["2017-06-05",32.22,32.38,31.45,31.83,162900.0],["2017-06-06",31.65,32.06,31.35,31.77,368100.0],["2017-06-07",31.93,31.93,31.27,31.35,200500.0],["2017-06-08",31.3,31.93,31.01,31.76,194200.0],["2017-06-09",31.69,32.34,31.41,31.91,301200.0],["2017-06-12",31.81,32.3,31.77,32.12,231000.0],["2017-06-13",32.2,32.69,32.1,32.57,207000.0],["2017-06-14",32.49,32.7,31.95,32.12,273700.0],["2017-06-15",31.85,32.52,31.31,31.49,182800.0],["2017-06-16",31.26,31.64,31.06,31.45,767300.0],["2017-06-19",31.49,32.48,31.49,32.08,271400.0],["2017-06-20",32.13,32.74,31.38,32.3,209300.0],["2017-06-21",32.48,33.59,32.35,33.58,226700.0],["2017-06-22",33.49,34.23,33.49,33.94,236400.0],["2017-06-23",33.93,34.75,33.37,34.65,847100.0],["2017-06-26",34.86,34.9,34.22,34.41,221600.0],["2017-06-27",34.4,34.42,33.11,33.2,219900.0],["2017-06-28",33.47,34.44,33.17,34.37,273400.0],["2017-06-29",34.37,34.45,32.92,33.59,276500.0],["2017-06-30",33.49,34.22,33.24,33.91,276800.0],["2017-07-03",34.01,34.32,33.75,34.24,68600.0],["2017-07-05",34.19,34.26,33.6,33.93,176800.0],["2017-07-06",33.8,33.92,33.29,33.67,127900.0],["2017-07-07",33.85,34.06,33.66,33.99,103000.0],["2017-07-10",33.91,34.02,33.37,33.85,137300.0],["2017-07-11",33.87,34.54,33.85,34.21,281500.0],["2017-07-12",34.38,34.51,33.91,34.36,133100.0],["2017-07-13",34.47,34.74,33.8,34.41,284900.0],["2017-07-14",34.41,34.9,34.19,34.5,262800.0],["2017-07-17",34.47,34.86,33.9,34.1,169500.0],["2017-07-18",34.09,34.31,33.81,34.03,104800.0],["2017-07-19",34.29,34.98,34.14,34.89,235300.0],["2017-07-20",35.0,36.05,34.34,36.04,522200.0],["2017-07-21",36.29,36.32,35.75,35.91,271400.0],["2017-07-24",35.89,36.4,35.52,35.94,269400.0],["2017-07-25",36.18,36.48,35.76,35.82,293600.0],["2017-07-26",35.95,36.13,35.61,36.05,194400.0],["2017-07-27",36.14,36.59,35.45,36.05,321100.0],["2017-07-28",36.05,36.74,36.05,36.41,202300.0],["2017-07-31",36.48,36.81,36.2,36.37,218900.0],["2017-08-01",36.58,36.58,35.61,35.87,342500.0],["2017-08-02",35.92,36.37,35.17,35.57,214500.0],["2017-08-03",35.45,35.7,35.12,35.22,326300.0],["2017-08-04",34.25,35.41,33.26,35.18,1345600.0],["2017-08-07",35.15,36.95,35.15,36.09,445400.0],["2017-08-08",36.0,36.68,34.94,35.16,286700.0],["2017-08-09",35.07,35.6,34.59,35.23,351400.0],["2017-08-10",35.08,35.08,33.97,34.14,298800.0],["2017-08-11",33.15,34.82,32.48,34.51,222400.0],["2017-08-14",34.85,35.14,34.76,34.97,167300.0],["2017-08-15",34.97,36.27,34.87,36.1,282200.0],["2017-08-16",36.11,36.81,35.85,36.21,252400.0],["2017-08-17",36.12,36.62,35.4,35.49,210400.0],["2017-08-18",35.12,35.59,34.68,34.82,200900.0],["2017-08-21",34.8,35.1,34.56,34.89,229400.0],["2017-08-22",35.14,35.94,35.0,35.86,1028700.0],["2017-08-23",35.64,36.11,35.44,35.55,112300.0],["2017-08-24",35.77,36.17,35.54,36.09,246200.0],["2017-08-25",35.96,36.21,35.64,35.81,178600.0],["2017-08-28",36.03,36.67,35.9,36.18,225200.0],["2017-08-29",35.85,36.34,35.78,36.08,289000.0],["2017-08-30",35.96,36.58,35.77,36.1,370700.0],["2017-08-31",36.27,37.5,36.27,37.33,267500.0],["2017-09-01",37.32,37.32,36.77,37.05,179700.0],["2017-09-05",36.9,37.5,36.36,36.39,283100.0],["2017-09-06",36.77,37.19,35.64,36.47,217200.0],["2017-09-07",36.52,37.71,36.15,37.58,321200.0],["2017-09-08",37.54,37.98,36.85,37.64,208000.0],["2017-09-11",38.0,38.0,37.29,37.64,168400.0],["2017-09-12",37.54,38.5,37.35,38.48,327200.0],["2017-09-13",38.39,38.4,37.9,38.15,454900.0],["2017-09-14",38.09,38.74,37.9,38.11,204000.0],["2017-09-15",38.2,38.41,37.85,38.06,385400.0],["2017-09-18",38.31,38.52,37.78,37.87,156900.0],["2017-09-19",37.82,37.93,37.4,37.48,288800.0],["2017-09-20",37.24,37.93,37.21,37.62,386500.0],["2017-09-21",37.7,37.71,37.0,37.67,178500.0],["2017-09-22",37.65,38.47,37.58,38.34,150000.0],["2017-09-25",38.6,38.72,38.24,38.55,198400.0],["2017-09-26",38.76,38.9,38.33,38.77,212200.0],["2017-09-27",38.9,40.0,38.82,39.97,403900.0],["2017-09-28",39.94,40.05,39.54,39.87,260800.0],["2017-09-29",39.92,40.6,39.79,40.45,328100.0],["2017-10-02",40.47,41.34,40.29,41.31,291400.0],["2017-10-03",41.35,41.46,40.53,40.95,356700.0],["2017-10-04",40.99,41.15,40.48,40.56,250400.0],["2017-10-05",40.66,40.97,40.25,40.48,328700.0],["2017-10-06",40.43,40.69,40.35,40.5,149200.0],["2017-10-09",40.5,40.74,40.17,40.31,286000.0],["2017-10-10",40.5,40.58,40.0,40.32,266400.0],["2017-10-11",40.29,40.67,39.94,40.48,358300.0],["2017-10-12",40.47,40.47,39.69,39.88,260600.0],["2017-10-13",40.03,40.41,39.77,40.31,217400.0],["2017-10-16",40.52,41.13,40.16,40.57,230400.0],["2017-10-17",40.5,40.77,39.99,40.08,171200.0],["2017-10-18",40.23,40.48,40.05,40.26,171900.0],["2017-10-19",39.85,40.44,39.54,40.3,205000.0],["2017-10-20",40.62,40.95,40.34,40.58,319200.0],["2017-10-23",40.59,40.6,40.0,40.05,250700.0],["2017-10-24",40.01,40.49,39.79,40.08,248700.0],["2017-10-25",40.06,40.6,39.81,40.09,186700.0],["2017-10-26",39.95,40.41,39.84,39.98,164400.0],["2017-10-27",40.05,40.67,39.86,40.6,240900.0],["2017-10-30",40.76,41.2,40.59,41.01,205300.0],["2017-10-31",40.98,41.25,40.39,40.99,320000.0],["2017-11-01",41.3,41.32,39.97,40.2,231100.0],["2017-11-02",40.36,40.77,39.79,40.05,374300.0],["2017-11-03",42.05,44.86,41.87,43.03,1632800.0],["2017-11-06",43.49,43.94,42.8,43.26,598100.0],["2017-11-07",43.28,43.28,38.13,38.74,617800.0],["2017-11-08",38.79,41.49,38.79,40.96,514300.0],["2017-11-09",40.8,40.8,39.65,40.57,331800.0],["2017-11-10",40.3,40.97,39.8,40.86,246700.0],["2017-11-13",40.75,40.99,40.26,40.87,284500.0],["2017-11-14",40.55,40.99,39.81,40.44,256300.0],["2017-11-15",38.93,39.4,36.38,38.36,1681200.0],["2017-11-16",38.34,38.83,37.42,38.34,531000.0],["2017-11-17",38.01,38.13,37.06,37.77,617300.0],["2017-11-20",37.67,38.62,37.13,38.26,568000.0],["2017-11-21",38.38,39.56,37.89,39.32,698200.0],["2017-11-22",39.39,40.98,39.35,40.87,595300.0],["2017-11-24",40.85,41.87,40.62,41.68,251200.0],["2017-11-27",41.43,41.56,40.7,41.52,1012700.0],["2017-11-28",41.45,42.05,40.88,42.01,673600.0],["2017-11-29",42.14,42.44,41.62,42.37,870500.0],["2017-11-30",42.5,44.15,42.25,43.93,574800.0],["2017-12-01",43.94,44.72,43.05,43.85,620300.0],["2017-12-04",44.62,44.97,43.77,43.86,412200.0],["2017-12-05",43.84,44.28,42.36,42.36,345900.0],["2017-12-06",42.31,42.82,41.59,42.16,235000.0],["2017-12-07",42.07,42.86,42.0,42.42,264900.0],["2017-12-08",43.26,43.89,42.5,43.55,576000.0],["2017-12-11",43.72,44.71,43.62,44.12,396100.0],["2017-12-12",44.29,45.81,44.26,45.48,380300.0],["2017-12-13",45.65,46.34,44.61,46.08,324100.0],["2017-12-14",46.23,47.37,46.17,46.29,382000.0],["2017-12-15",46.71,46.95,46.33,46.8,764600.0],["2017-12-18",47.11,47.25,45.75,46.16,394800.0],["2017-12-19",46.16,47.0,46.03,46.72,312800.0],["2017-12-20",47.0,47.25,46.42,46.94,318400.0],["2017-12-21",47.0,47.22,46.62,46.65,238300.0],["2017-12-22",46.66,47.18,46.43,46.59,312900.0],["2017-12-26",46.5,47.14,46.08,46.77,174400.0],["2017-12-27",46.85,47.9,46.58,47.75,361500.0],["2017-12-28",47.76,47.89,47.41,47.72,135100.0],["2017-12-29",47.9,47.9,46.42,46.47,254100.0],["2018-01-02",46.95,48.47,46.64,47.97,387600.0],["2018-01-03",46.76,48.15,46.76,47.82,275100.0],["2018-01-04",47.94,48.31,47.36,47.78,206600.0],["2018-01-05",48.0,49.25,47.46,49.08,320200.0],["2018-01-08",48.95,49.2,47.14,47.63,474900.0],["2018-01-09",47.78,48.15,46.95,47.45,582900.0],["2018-01-10",47.03,47.43,45.98,46.8,275000.0],["2018-01-11",46.79,47.06,46.26,46.98,327400.0],["2018-01-12",47.0,47.7,45.98,47.54,208100.0],["2018-01-16",48.16,49.79,48.13,48.82,322500.0],["2018-01-17",49.32,50.14,49.07,49.83,350800.0],["2018-01-18",49.57,50.11,49.14,49.6,342400.0],["2018-01-19",49.59,51.25,49.59,51.19,363700.0],["2018-01-22",51.08,51.25,50.02,50.41,366100.0],["2018-01-23",50.25,50.93,50.13,50.82,196800.0],["2018-01-24",50.76,50.87,49.23,50.47,220100.0],["2018-01-25",50.78,50.96,50.07,50.77,285200.0],["2018-01-26",51.18,51.19,50.39,50.78,253000.0],["2018-01-29",50.48,51.16,50.27,50.73,444900.0],["2018-01-30",50.29,50.45,49.24,49.86,247800.0],["2018-01-31",49.96,50.42,48.67,48.79,296800.0],["2018-02-01",48.75,49.44,48.49,49.09,255400.0],["2018-02-02",48.81,49.45,47.56,47.8,276800.0],["2018-02-05",47.21,47.76,45.64,45.64,476000.0],["2018-02-06",44.68,46.64,44.37,46.44,504900.0],["2018-02-07",46.46,47.9,46.2,47.28,340200.0],["2018-02-08",47.17,48.28,45.02,45.02,367400.0],["2018-02-09",45.75,46.15,42.67,44.44,733700.0],["2018-02-12",44.88,47.76,44.49,47.02,387500.0],["2018-02-13",46.63,47.68,46.52,47.2,291800.0],["2018-02-14",46.75,48.73,46.63,48.56,201500.0],["2018-02-15",48.82,49.38,48.1,49.17,248000.0],["2018-02-16",48.95,50.93,48.85,49.96,303600.0],["2018-02-20",49.56,50.03,48.51,48.62,227100.0],["2018-02-21",48.89,50.93,48.89,49.66,270900.0],["2018-02-22",49.94,50.32,49.23,49.39,237700.0],["2018-02-23",50.34,50.34,46.49,48.17,615200.0],["2018-02-26",48.3,49.65,48.15,49.64,410100.0],["2018-02-27",49.77,50.93,49.49,49.97,678400.0],["2018-02-28",50.06,50.99,49.57,49.7,545500.0],["2018-03-01",49.5,49.8,48.57,49.25,534000.0],["2018-03-02",48.69,49.98,48.31,49.67,360200.0],["2018-03-05",49.5,50.94,49.26,50.73,392700.0],["2018-03-06",50.76,50.87,49.96,50.43,497700.0],["2018-03-07",50.06,51.02,49.96,50.95,396300.0],["2018-03-08",51.15,52.84,51.12,51.84,412900.0],["2018-03-09",51.93,52.62,51.23,52.49,416100.0],["2018-03-12",52.5,53.5,52.18,52.53,368700.0],["2018-03-13",52.64,53.09,52.13,52.84,478800.0],["2018-03-14",53.21,53.37,52.56,53.21,408300.0],["2018-03-15",53.08,53.27,51.87,52.16,383300.0],["2018-03-16",52.28,52.37,51.11,51.7,768500.0],["2018-03-19",51.63,52.26,51.15,52.08,522500.0],["2018-03-20",52.21,54.04,51.59,53.75,589400.0],["2018-03-21",53.83,54.87,53.75,54.39,349000.0],["2018-03-22",53.76,54.49,53.29,53.3,296400.0],["2018-03-23",53.59,54.22,52.82,52.95,355700.0],["2018-03-26",53.59,54.27,52.68,54.26,348600.0],["2018-03-27",54.21,54.47,52.81,53.15,514800.0],["2018-03-28",53.13,53.65,51.66,51.99,533400.0],["2018-03-29",52.42,53.55,51.55,52.65,524400.0],["2018-04-02",52.33,52.7,50.22,50.67,450000.0],["2018-04-03",51.13,52.04,50.36,51.8,418200.0],["2018-04-04",50.93,52.65,50.55,52.52,343200.0],["2018-04-05",52.76,53.21,52.22,53.11,245300.0],["2018-04-06",52.77,52.77,50.89,51.41,211900.0],["2018-04-09",51.92,53.01,51.48,52.48,312800.0],["2018-04-10",53.25,54.67,53.03,54.42,257400.0],["2018-04-11",54.14,54.43,53.22,53.59,230200.0],["2018-04-12",54.1,54.61,53.32,54.16,212200.0],["2018-04-13",54.47,54.47,52.85,53.18,195100.0],["2018-04-16",53.76,54.15,53.0,53.73,240400.0],["2018-04-17",54.02,55.25,53.66,55.07,221700.0],["2018-04-18",55.37,55.91,54.82,55.08,297100.0],["2018-04-19",55.0,55.21,53.86,54.37,228400.0],["2018-04-20",54.2,54.35,53.69,54.25,182500.0],["2018-04-23",54.58,54.91,53.74,54.58,296500.0],["2018-04-24",54.8,55.14,54.0,54.52,252300.0],["2018-04-25",52.09,53.03,51.24,52.28,292500.0],["2018-04-26",52.52,53.06,52.07,52.2,200000.0],["2018-04-27",52.28,52.52,51.94,52.34,158400.0],["2018-04-30",52.55,52.77,51.83,51.86,201100.0],["2018-05-01",51.7,52.19,51.41,51.6,252900.0],["2018-05-02",51.57,51.93,50.86,51.27,271600.0],["2018-05-03",51.0,51.69,50.18,50.53,238000.0],["2018-05-04",49.4,49.95,46.93,49.2,532100.0],["2018-05-07",49.2,49.2,48.04,48.33,436200.0],["2018-05-08",48.1,49.13,47.76,48.78,381200.0],["2018-05-09",48.8,49.28,47.93,49.12,393000.0],["2018-05-10",49.27,49.89,48.73,49.32,358900.0],["2018-05-11",49.52,50.54,49.44,50.44,260800.0],["2018-05-14",50.7,51.58,50.7,51.0,418600.0],["2018-05-15",50.75,50.75,49.55,49.73,352600.0],["2018-05-16",49.82,49.84,49.2,49.7,295500.0],["2018-05-17",49.7,50.87,49.26,50.64,145700.0],["2018-05-18",50.83,52.19,50.77,52.0,339400.0],["2018-05-21",52.09,52.48,51.46,51.6,273300.0],["2018-05-22",51.62,51.89,50.47,50.48,276100.0],["2018-05-23",50.42,51.3,50.39,51.07,169900.0],["2018-05-24",51.15,51.47,50.61,50.61,247800.0],["2018-05-25",50.53,50.65,49.89,49.99,130300.0],["2018-05-29",49.73,50.69,49.57,50.68,307700.0],["2018-05-30",50.88,52.87,50.88,52.74,271000.0],["2018-05-31",52.64,52.89,50.74,51.56,366500.0],["2018-06-01",51.72,52.28,51.61,52.0,230300.0],["2018-06-04",51.87,52.27,50.86,52.15,281700.0],["2018-06-05",52.22,52.88,51.83,52.87,339100.0],["2018-06-06",52.81,53.73,52.65,53.24,273000.0],["2018-06-07",53.38,53.38,52.19,52.79,213800.0],["2018-06-08",52.95,53.65,52.81,53.56,211500.0],["2018-06-11",53.6,53.86,52.54,52.77,240900.0],["2018-06-12",53.0,53.82,52.46,53.74,340100.0],["2018-06-13",54.6,55.78,53.77,55.53,374100.0],["2018-06-14",55.94,55.94,55.36,55.64,354200.0],["2018-06-15",55.25,55.26,52.18,52.46,627700.0],["2018-06-18",52.3,52.72,51.9,52.66,322200.0],["2018-06-19",52.37,53.87,52.31,53.84,277100.0],["2018-06-20",53.91,54.52,53.4,53.63,221700.0],["2018-06-21",53.68,53.68,52.16,52.33,394600.0],["2018-06-22",52.45,52.45,51.33,51.9,1609800.0],["2018-06-25",51.75,51.75,50.34,50.76,438900.0],["2018-06-26",51.01,52.12,50.28,52.1,395900.0],["2018-06-27",52.02,52.95,51.23,51.27,340500.0],["2018-06-28",51.25,52.22,49.81,50.77,286200.0],["2018-06-29",50.96,51.75,50.32,50.49,386400.0],["2018-07-02",50.02,52.06,49.93,52.05,185900.0],["2018-07-03",52.24,52.97,52.07,52.46,118000.0],["2018-07-05",52.67,53.36,51.91,53.08,262900.0],["2018-07-06",53.42,54.93,52.45,54.9,341800.0],["2018-07-09",55.01,55.01,52.71,53.57,445600.0],["2018-07-10",53.88,54.18,53.28,53.72,249700.0],["2018-07-11",53.55,54.47,53.33,53.88,289400.0],["2018-07-12",54.34,55.16,53.65,54.83,330600.0],["2018-07-13",54.2,55.07,53.69,54.96,210300.0],["2018-07-16",54.85,55.31,53.76,53.91,303200.0],["2018-07-17",53.73,54.52,53.41,54.43,224200.0],["2018-07-18",54.33,54.85,53.74,54.73,133500.0],["2018-07-19",54.77,54.96,53.71,54.67,197000.0],["2018-07-20",54.84,55.25,54.1,54.26,183800.0],["2018-07-23",54.48,54.52,53.87,54.19,153000.0],["2018-07-24",54.68,54.68,53.75,53.99,252300.0],["2018-07-25",54.18,54.24,53.52,54.19,230700.0],["2018-07-26",54.09,55.48,53.96,55.23,203800.0],["2018-07-27",55.08,55.08,53.28,53.58,197300.0],["2018-07-30",53.69,53.82,52.83,52.99,551100.0],["2018-07-31",53.37,54.75,52.93,54.35,296600.0],["2018-08-01",54.23,54.97,53.98,54.5,206600.0],["2018-08-02",54.12,54.95,53.49,54.83,199300.0],["2018-08-03",57.63,60.0,56.43,56.61,503400.0],["2018-08-06",56.42,56.42,54.06,54.65,303800.0],["2018-08-07",54.99,55.21,54.11,54.62,202600.0],["2018-08-08",54.71,54.71,53.5,54.19,168800.0],["2018-08-09",56.0,57.13,55.63,56.46,274900.0],["2018-08-10",56.07,56.72,54.9,55.03,300800.0],["2018-08-13",55.43,56.92,54.31,56.52,313800.0],["2018-08-14",56.76,57.79,56.03,57.62,163400.0],["2018-08-15",57.62,57.62,56.82,57.05,204300.0],["2018-08-16",57.43,59.22,56.18,59.03,292200.0],["2018-08-17",58.81,59.48,58.56,59.27,238100.0],["2018-08-20",59.29,59.89,58.9,59.43,246100.0],["2018-08-21",59.34,60.6,59.02,60.27,284400.0],["2018-08-22",60.3,60.91,59.91,60.87,157700.0],["2018-08-23",60.97,60.99,59.99,60.43,149600.0],["2018-08-24",60.5,61.03,59.84,59.88,164600.0],["2018-08-27",60.15,61.44,59.68,61.15,292600.0],["2018-08-28",61.23,61.86,60.8,61.53,281200.0],["2018-08-29",62.61,62.85,59.89,62.53,499400.0],["2018-08-30",62.63,64.0,62.19,62.99,290000.0],["2018-08-31",62.92,63.88,61.41,62.0,306700.0],["2018-09-04",62.0,62.0,59.36,61.05,383700.0],["2018-09-05",60.67,60.78,58.35,59.78,470900.0],["2018-09-06",60.04,60.04,58.64,58.92,367300.0],["2018-09-07",58.81,60.75,57.48,57.71,401500.0],["2018-09-10",57.95,59.53,57.72,59.03,348800.0],["2018-09-11",59.21,59.97,58.46,59.68,290700.0],["2018-09-12",60.25,60.81,59.47,60.25,387000.0],["2018-09-13",60.48,61.34,60.12,60.32,367400.0],["2018-09-14",60.48,65.0,60.4,65.0,680400.0],["2018-09-17",65.0,65.3,63.71,64.89,429600.0],["2018-09-18",65.33,66.54,64.2,65.77,461400.0],["2018-09-19",65.3,66.95,65.3,66.3,433800.0],["2018-09-20",66.66,67.24,65.83,66.0,572900.0],["2018-09-21",65.88,66.47,65.03,65.96,2031000.0],["2018-09-24",65.9,66.92,65.02,66.45,242000.0],["2018-09-25",66.46,66.93,65.27,66.51,260100.0],["2018-09-26",66.92,67.09,65.2,65.45,345500.0],["2018-09-27",65.57,66.09,64.75,65.71,250700.0],["2018-09-28",65.62,66.39,65.21,65.83,395700.0],["2018-10-01",66.07,66.52,65.01,65.13,467500.0],["2018-10-02",65.92,65.92,64.25,65.4,313900.0],["2018-10-03",65.73,66.24,64.8,65.89,259600.0],["2018-10-04",65.56,66.57,64.66,66.06,327300.0],["2018-10-05",66.38,66.99,64.64,65.83,335600.0],["2018-10-08",65.7,65.96,63.76,64.94,276000.0],["2018-10-09",64.67,65.26,64.24,64.84,321200.0],["2018-10-10",64.67,65.0,61.61,61.73,338900.0],["2018-10-11",61.47,62.68,59.92,59.97,473000.0],["2018-10-12",61.23,61.46,60.05,60.8,279900.0],["2018-10-15",60.67,61.09,59.31,60.44,234700.0],["2018-10-16",61.02,63.5,60.01,63.5,294700.0],["2018-10-17",63.25,63.5,61.46,62.98,215300.0],["2018-10-18",62.92,62.92,60.8,61.7,215500.0],["2018-10-19",62.0,63.29,60.35,60.74,187400.0],["2018-10-22",61.18,61.66,59.94,61.18,235600.0],["2018-10-23",60.07,60.92,58.87,60.5,418500.0],["2018-10-24",60.5,62.21,58.43,58.5,444000.0],["2018-10-25",58.73,60.82,58.02,60.33,408000.0],["2018-10-26",59.44,61.24,59.33,60.49,246600.0],["2018-10-29",61.68,61.68,58.12,59.17,364300.0],["2018-10-30",59.32,60.55,58.88,60.3,198800.0],["2018-10-31",61.31,62.26,60.54,61.19,338000.0],["2018-11-01",61.46,64.43,60.56,63.86,439100.0],["2018-11-02",63.9,66.69,62.14,64.84,714900.0],["2018-11-05",64.61,67.24,63.4,67.07,545000.0],["2018-11-06",68.0,69.53,67.45,68.88,529400.0],["2018-11-07",69.28,71.01,68.75,69.57,624600.0],["2018-11-08",69.38,69.68,67.17,67.56,423300.0],["2018-11-09",67.57,67.96,66.21,67.54,285100.0],["2018-11-12",67.71,67.72,65.47,65.69,272100.0],["2018-11-13",66.18,68.04,65.61,66.74,279100.0],["2018-11-14",67.48,67.48,66.17,66.31,270300.0],["2018-11-15",65.78,68.84,65.78,68.44,257400.0],["2018-11-16",67.9,71.77,66.46,71.27,496300.0],["2018-11-19",71.15,71.36,68.45,69.7,337700.0],["2018-11-20",69.0,71.36,68.47,69.74,354100.0],["2018-11-21",70.24,71.27,69.13,70.76,265300.0],["2018-11-23",69.69,71.98,69.57,71.15,122100.0],["2018-11-26",71.71,72.58,68.89,70.52,379200.0],["2018-11-27",70.26,70.77,69.26,69.71,384700.0],["2018-11-28",69.9,72.38,69.75,72.34,303000.0],["2018-11-29",71.81,72.97,71.0,71.65,473900.0],["2018-11-30",71.53,73.41,71.53,72.84,397300.0],["2018-12-03",73.75,73.89,72.45,73.24,368800.0],["2018-12-04",72.75,73.88,67.91,68.65,642700.0],["2018-12-06",67.75,69.66,67.02,69.25,422900.0],["2018-12-07",69.1,69.96,65.09,65.59,502700.0],["2018-12-10",65.74,67.43,65.74,67.0,372200.0],["2018-12-11",68.07,69.86,66.17,66.31,490100.0],["2018-12-12",67.34,68.3,63.93,64.58,540000.0],["2018-12-13",64.6,66.0,61.95,62.15,484500.0],["2018-12-14",61.48,62.31,60.49,60.96,413400.0],["2018-12-17",60.64,62.65,60.25,60.87,560700.0],["2018-12-18",61.38,63.26,60.04,60.86,485100.0],["2018-12-19",61.19,61.71,57.72,58.59,560100.0],["2018-12-20",58.32,59.66,56.98,58.69,563300.0],["2018-12-21",58.91,59.1,54.0,55.85,1619400.0],["2018-12-24",55.71,58.13,55.56,55.63,226300.0],["2018-12-26",55.91,58.88,55.04,58.77,389800.0],["2018-12-27",57.57,58.58,55.97,58.58,346900.0],["2018-12-28",58.63,59.77,58.02,58.69,260600.0],["2018-12-31",59.15,59.81,58.12,59.28,376800.0],["2019-01-02",58.37,59.15,56.83,57.7,482700.0],["2019-01-03",57.77,58.6,55.88,57.54,454500.0],["2019-01-04",57.98,58.97,55.66,58.79,457500.0],["2019-01-07",59.16,62.41,58.15,61.55,519600.0],["2019-01-08",62.13,63.22,61.76,62.7,431600.0],["2019-01-09",63.01,64.4,62.42,63.9,487400.0],["2019-01-10",63.53,64.7,63.04,64.24,405000.0],["2019-01-11",64.12,66.02,63.74,64.09,294800.0],["2019-01-14",64.09,64.32,62.86,62.92,260700.0],["2019-01-15",62.89,64.77,62.83,64.74,330300.0],["2019-01-16",64.87,66.78,64.11,65.11,392800.0],["2019-01-17",65.05,66.17,62.3,62.6,733900.0],["2019-01-18",63.14,63.45,61.5,62.34,517300.0],["2019-01-22",62.11,63.07,60.08,60.83,433100.0],["2019-01-23",61.09,62.49,60.13,60.32,439600.0],["2019-01-24",60.37,60.93,59.41,59.63,227500.0],["2019-01-25",59.9,60.18,58.8,60.02,304300.0],["2019-01-28",59.28,59.97,59.02,59.57,292200.0],["2019-01-29",59.3,60.06,58.46,60.01,316500.0],["2019-01-30",60.44,60.83,59.47,60.54,337300.0],["2019-01-31",60.44,62.41,60.44,62.39,360100.0],["2019-02-01",62.74,63.7,62.44,62.66,369500.0],["2019-02-04",62.85,63.42,61.91,63.42,163100.0],["2019-02-05",63.5,64.38,62.91,63.65,253600.0],["2019-02-06",63.65,64.19,63.09,64.12,223200.0],["2019-02-07",63.68,64.66,61.58,61.75,240100.0],["2019-02-08",61.6,62.94,61.12,62.64,193300.0],["2019-02-11",62.94,65.36,62.88,64.43,312500.0],["2019-02-12",64.6,65.58,63.9,65.2,307100.0],["2019-02-13",65.2,66.14,64.64,65.66,324300.0],["2019-02-14",65.45,65.97,64.61,65.01,301400.0],["2019-02-15",65.14,66.56,65.14,66.16,295300.0],["2019-02-19",66.05,66.71,64.82,65.65,268800.0],["2019-02-20",65.76,65.8,64.23,65.15,231000.0],["2019-02-21",65.3,65.37,63.36,63.72,300600.0],["2019-02-22",66.1,67.45,62.04,63.33,716300.0],["2019-02-25",63.98,64.12,60.66,61.01,626600.0],["2019-02-26",60.67,61.42,57.87,57.98,766500.0],["2019-02-27",57.77,59.08,56.72,58.71,608600.0],["2019-02-28",58.49,59.27,57.46,58.35,425300.0],["2019-03-01",58.2,59.82,57.65,59.51,638000.0],["2019-03-04",59.64,59.79,56.39,57.66,727100.0],["2019-03-05",57.66,59.04,57.66,57.79,402300.0],["2019-03-06",58.0,58.0,55.66,57.17,592200.0],["2019-03-07",57.31,57.45,56.28,57.07,391200.0],["2019-03-08",56.83,57.62,56.41,56.93,470300.0],["2019-03-11",56.93,59.57,56.73,59.51,516300.0],["2019-03-12",59.5,59.59,56.84,56.98,515500.0],["2019-03-13",55.92,56.19,51.34,52.09,1304300.0],["2019-03-14",51.52,52.71,49.15,50.57,1097200.0],["2019-03-15",50.59,50.85,48.83,49.99,1494800.0],["2019-03-18",49.88,49.95,48.57,49.54,457900.0],["2019-03-19",49.85,49.89,48.82,49.12,798900.0],["2019-03-20",48.86,49.22,47.59,48.23,661200.0],["2019-03-21",47.71,49.11,47.71,49.0,811300.0],["2019-03-22",48.89,49.9,48.25,48.33,793800.0],["2019-03-25",48.23,49.22,47.38,48.99,517900.0],["2019-03-26",49.42,50.27,49.02,49.82,760400.0],["2019-03-27",49.7,50.01,49.0,49.36,549500.0],["2019-03-28",49.54,50.41,49.18,49.87,743200.0],["2019-03-29",50.21,51.28,49.68,50.52,480400.0],["2019-04-01",51.01,51.83,49.92,50.23,506600.0],["2019-04-02",50.87,51.58,50.2,50.99,419900.0],["2019-04-03",51.39,52.62,50.57,51.37,543200.0],["2019-04-04",51.18,52.5,51.11,52.32,546100.0],["2019-04-05",52.37,53.87,51.78,53.27,640400.0],["2019-04-08",52.95,53.3,52.1,52.79,418300.0],["2019-04-09",52.57,52.99,51.95,52.36,582800.0],["2019-04-10",52.46,53.63,52.46,53.45,373900.0],["2019-04-11",53.45,53.97,53.05,53.58,668400.0],["2019-04-12",53.82,53.93,52.91,53.11,1004200.0],["2019-04-15",53.05,53.77,52.32,52.89,302600.0],["2019-04-16",53.14,53.8,51.61,52.93,532900.0],["2019-04-17",53.06,53.06,50.44,51.59,760600.0],["2019-04-18",51.57,53.13,50.83,52.96,675000.0],["2019-04-22",52.9,53.13,52.04,52.23,682100.0],["2019-04-23",52.25,53.14,52.07,52.81,419800.0],["2019-04-24",52.98,54.57,52.21,53.58,383200.0],["2019-04-25",53.28,54.51,53.13,53.86,321200.0],["2019-04-26",54.0,54.0,53.13,53.47,270600.0],["2019-04-29",53.63,53.9,52.57,53.51,719700.0],["2019-04-30",53.52,53.52,51.22,51.68,477800.0],["2019-05-01",51.91,53.0,51.46,52.33,698600.0],["2019-05-02",52.0,53.65,51.53,53.4,447200.0],["2019-05-03",50.96,51.71,47.45,48.12,1346200.0],["2019-05-06",47.79,49.61,47.79,49.41,636000.0],["2019-05-07",48.99,48.99,46.65,47.49,502400.0],["2019-05-08",47.48,49.24,46.72,47.68,766700.0],["2019-05-09",47.17,48.35,46.62,47.86,341300.0],["2019-05-10",47.36,47.52,45.06,46.69,601300.0],["2019-05-13",46.1,46.48,44.68,44.82,449600.0],["2019-05-14",44.87,45.32,44.0,44.2,599900.0],["2019-05-15",44.05,45.47,43.35,45.24,286100.0],["2019-05-16",45.54,47.23,45.01,45.24,483600.0],["2019-05-17",44.82,45.89,44.24,44.24,471100.0],["2019-05-20",43.62,44.06,43.26,43.3,403300.0],["2019-05-21",43.36,44.43,42.29,44.26,302500.0],["2019-05-22",44.05,44.12,42.81,43.58,325900.0],["2019-05-23",43.33,43.73,42.66,43.41,368200.0],["2019-05-24",43.61,44.28,42.97,43.27,264400.0],["2019-05-28",43.31,43.76,42.26,42.72,373800.0],["2019-05-29",42.17,42.57,41.67,41.72,260500.0],["2019-05-30",41.77,42.26,40.74,40.89,250600.0],["2019-05-31",40.63,40.83,39.64,39.92,436300.0],["2019-06-03",40.06,43.39,40.06,43.21,620000.0],["2019-06-04",43.8,46.37,43.54,45.38,875700.0],["2019-06-05",45.22,47.31,45.19,45.93,690900.0],["2019-06-06",45.74,46.41,44.35,44.84,530400.0],["2019-06-07",44.97,46.9,44.39,46.49,323800.0],["2019-06-10",46.52,47.45,44.82,44.97,480800.0],["2019-06-11",45.35,46.17,44.03,44.13,412100.0],["2019-06-12",44.0,44.6,43.73,44.32,277100.0],["2019-06-13",44.69,45.24,43.76,44.83,369900.0],["2019-06-14",44.75,44.96,43.24,43.36,260400.0],["2019-06-17",43.89,45.51,43.43,45.31,362400.0],["2019-06-18",45.58,47.0,45.26,46.63,428200.0],["2019-06-19",46.71,47.68,46.51,46.53,332000.0],["2019-06-20",47.0,47.96,46.41,46.46,293700.0],["2019-06-21",46.11,46.62,45.53,46.35,933500.0],["2019-06-24",46.42,47.08,45.63,45.72,457200.0],["2019-06-25",46.21,47.47,45.49,47.11,399700.0],["2019-06-26",47.1,47.84,46.16,46.53,425100.0],["2019-06-27",46.72,48.04,46.47,48.0,293200.0],["2019-06-28",47.98,48.9,47.36,48.31,752000.0],["2019-07-01",48.66,49.25,46.2,46.21,516200.0],["2019-07-02",46.31,46.63,45.3,46.29,361500.0],["2019-07-03",46.58,47.49,46.13,46.78,191500.0],["2019-07-05",46.55,47.0,45.36,45.49,256300.0],["2019-07-08",45.47,45.5,43.35,43.89,436700.0],["2019-07-09",43.91,44.46,43.52,44.39,278500.0],["2019-07-10",44.59,45.12,44.02,44.29,202200.0],["2019-07-11",44.44,44.44,42.71,43.67,253000.0],["2019-07-12",43.66,43.83,42.7,43.25,198400.0],["2019-07-15",43.39,43.57,42.7,43.54,208500.0],["2019-07-16",43.56,43.62,42.53,43.4,195100.0],["2019-07-17",43.23,43.3,42.09,42.41,327400.0],["2019-07-18",42.6,44.0,42.33,43.93,293600.0],["2019-07-19",43.84,44.68,43.63,44.15,320400.0],["2019-07-22",44.18,44.36,42.63,42.69,194800.0],["2019-07-23",42.69,43.18,42.36,43.11,214600.0],["2019-07-24",43.0,44.34,42.87,44.23,261000.0],["2019-07-25",44.24,44.36,42.73,42.79,170900.0],["2019-07-26",43.07,44.43,43.03,44.41,231800.0],["2019-07-29",44.5,44.66,42.72,43.57,235300.0],["2019-07-30",43.37,44.88,43.18,44.83,216300.0],["2019-07-31",44.93,46.36,44.05,44.14,366500.0],["2019-08-01",44.27,46.05,44.08,44.19,378800.0],["2019-08-02",42.08,45.15,41.4,44.82,714900.0],["2019-08-05",44.11,44.11,41.04,43.12,725500.0],["2019-08-06",43.34,44.59,42.97,44.47,331300.0],["2019-08-07",43.77,45.53,43.77,44.91,363600.0],["2019-08-08",45.1,45.54,43.8,44.03,317600.0],["2019-08-09",43.91,44.03,43.09,43.62,271300.0],["2019-08-12",43.23,43.48,42.09,42.9,303800.0],["2019-08-13",42.9,44.52,42.61,43.64,169200.0],["2019-08-14",42.86,43.78,42.6,42.96,248400.0],["2019-08-15",43.08,43.43,42.22,43.09,202900.0],["2019-08-16",43.27,44.11,43.11,43.65,267900.0],["2019-08-19",44.2,44.66,43.73,44.16,258100.0],["2019-08-20",44.02,44.42,42.88,42.9,312300.0],["2019-08-21",43.51,43.65,41.4,42.1,372000.0],["2019-08-22",42.38,42.71,41.31,41.6,365900.0],["2019-08-23",41.68,42.0,40.59,40.82,347800.0],["2019-08-26",41.25,41.44,40.46,40.8,256100.0],["2019-08-27",41.25,42.11,39.11,40.6,494900.0],["2019-08-28",40.45,41.67,40.2,40.61,259500.0],["2019-08-29",41.0,42.58,40.84,42.44,333300.0],["2019-08-30",42.74,44.28,42.74,43.8,367000.0],["2019-09-03",44.8,51.76,44.8,50.14,2228400.0],["2019-09-04",52.71,56.85,50.92,56.0,1551900.0],["2019-09-05",56.29,57.89,54.44,56.72,1089800.0],["2019-09-06",56.85,57.89,55.6,56.08,419600.0],["2019-09-09",56.43,57.29,55.18,56.63,330800.0],["2019-09-10",56.54,57.23,55.02,57.2,383800.0],["2019-09-11",57.0,57.75,53.97,54.41,516100.0],["2019-09-12",55.05,55.05,52.68,54.14,578400.0],["2019-09-13",54.41,54.83,51.74,52.0,558000.0],["2019-09-16",51.66,53.44,51.59,53.14,793300.0],["2019-09-17",52.79,53.79,52.65,53.32,464900.0],["2019-09-18",53.45,53.56,52.68,53.27,441500.0],["2019-09-19",53.55,53.59,51.86,52.05,546900.0],["2019-09-20",52.09,53.55,49.81,51.06,2483900.0],["2019-09-23",51.07,52.38,50.8,51.88,425200.0],["2019-09-24",52.33,52.53,51.54,51.61,300900.0],["2019-09-25",51.48,52.24,50.76,50.95,327000.0],["2019-09-26",51.04,51.41,49.92,50.73,292000.0],["2019-09-27",51.02,52.01,50.53,51.02,305000.0],["2019-09-30",51.47,52.76,51.0,52.28,319700.0],["2019-10-01",52.17,53.44,51.8,52.36,390900.0],["2019-10-02",51.92,53.27,51.62,52.8,334400.0],["2019-10-03",52.76,54.0,52.3,53.75,340800.0],["2019-10-04",54.03,54.8,52.44,54.14,294100.0],["2019-10-07",53.72,54.52,53.4,54.07,334000.0],["2019-10-08",53.61,53.61,51.66,51.78,163200.0],["2019-10-09",52.27,52.61,50.9,52.13,139600.0],["2019-10-10",52.42,53.03,51.86,52.5,194100.0],["2019-10-11",53.0,53.42,52.34,52.58,205200.0],["2019-10-14",52.29,52.75,51.79,52.47,116500.0],["2019-10-15",52.62,54.32,52.01,54.23,275700.0],["2019-10-16",53.99,54.9,53.39,53.79,369400.0],["2019-10-17",54.05,54.88,53.68,54.17,217400.0],["2019-10-18",53.99,55.18,53.99,54.91,274500.0],["2019-10-21",56.05,56.05,51.98,52.07,411000.0],["2019-10-22",52.19,54.46,51.97,54.27,317500.0],["2019-10-23",54.32,54.32,52.8,53.06,158700.0],["2019-10-24",53.33,54.31,52.7,54.16,163900.0],["2019-10-25",54.25,55.35,53.95,55.01,177100.0],["2019-10-28",54.97,56.55,54.97,56.2,204900.0],["2019-10-29",56.05,57.3,56.01,57.07,266200.0],["2019-10-30",56.98,58.38,56.3,57.87,235900.0],["2019-10-31",58.09,58.53,56.57,57.16,248900.0],["2019-11-01",57.68,59.59,57.4,59.06,332700.0],["2019-11-04",59.37,59.37,56.49,56.56,354500.0],["2019-11-05",56.51,58.17,55.58,58.14,220000.0],["2019-11-06",58.08,59.44,57.37,58.4,484100.0],["2019-11-07",60.0,61.77,52.27,55.0,719800.0],["2019-11-08",54.13,55.1,53.2,54.04,350500.0],["2019-11-11",53.72,54.18,53.01,53.75,337800.0],["2019-11-12",53.99,55.41,53.2,55.33,227800.0],["2019-11-13",54.75,56.01,54.38,54.71,266600.0],["2019-11-14",55.0,55.04,53.79,54.35,245500.0],["2019-11-15",54.59,54.88,54.06,54.82,272600.0],["2019-11-18",54.54,55.41,53.4,54.35,208700.0],["2019-11-19",54.61,55.03,53.58,54.11,319000.0],["2019-11-20",53.76,54.5,53.73,54.43,414200.0],["2019-11-21",54.49,54.71,52.35,52.41,284500.0],["2019-11-22",52.65,53.4,50.71,51.27,329400.0],["2019-11-25",51.86,54.9,51.34,54.55,419400.0],["2019-11-26",54.53,55.15,53.51,55.09,425800.0],["2019-11-27",55.49,56.56,55.1,55.32,251900.0],["2019-11-29",54.79,55.43,54.55,54.86,200500.0],["2019-12-02",55.31,55.95,53.39,53.62,303900.0],["2019-12-03",53.29,54.12,52.89,53.66,685100.0],["2019-12-04",54.25,54.84,53.61,54.12,274200.0],["2019-12-05",54.32,54.59,52.35,52.58,276600.0],["2019-12-06",53.04,55.1,52.71,54.98,317100.0],["2019-12-09",54.9,55.42,53.73,53.99,228500.0],["2019-12-10",53.67,54.47,52.39,54.0,275700.0],["2019-12-11",54.08,54.83,53.06,53.32,286600.0],["2019-12-12",53.12,54.1,52.59,54.03,254300.0],["2019-12-13",53.84,54.56,51.62,51.97,290900.0],["2019-12-16",52.2,53.96,51.06,51.21,432500.0],["2019-12-17",51.61,52.97,51.17,52.68,265800.0],["2019-12-18",52.54,52.65,51.32,52.34,374300.0],["2019-12-19",52.43,53.96,51.69,53.92,250600.0],["2019-12-20",53.9,54.67,53.59,54.42,817200.0],["2019-12-23",54.65,55.28,53.75,54.96,308300.0],["2019-12-24",55.22,56.39,54.85,55.86,120800.0],["2019-12-26",56.01,56.01,54.16,54.23,206700.0],["2019-12-27",54.49,54.7,53.38,54.0,238200.0],["2019-12-30",54.1,55.31,53.88,54.29,194200.0],["2019-12-31",54.05,55.12,53.87,53.95,212700.0],["2020-01-02",54.27,54.37,52.5,54.0,222100.0],["2020-01-03",53.24,54.29,52.64,54.24,451700.0],["2020-01-06",53.72,54.99,53.2,54.97,234000.0],["2020-01-07",54.73,55.23,53.75,54.08,224700.0],["2020-01-08",54.2,55.26,53.96,55.06,233800.0],["2020-01-09",55.47,56.68,54.81,56.68,303400.0],["2020-01-10",56.68,58.14,55.49,55.7,818600.0],["2020-01-13",55.54,55.98,54.04,54.55,377600.0],["2020-01-14",54.62,55.49,53.85,55.25,225100.0],["2020-01-15",54.94,56.05,54.55,54.96,279300.0],["2020-01-16",55.0,56.07,54.78,56.04,240600.0],["2020-01-17",56.04,56.06,55.27,55.56,254900.0],["2020-01-21",55.33,57.58,54.81,57.32,331900.0],["2020-01-22",57.32,59.58,57.32,58.44,285700.0],["2020-01-23",58.49,58.68,57.28,58.11,239600.0],["2020-01-24",58.59,58.59,55.82,56.02,275800.0],["2020-01-27",54.7,55.07,53.45,53.54,232600.0],["2020-01-28",54.19,56.21,54.17,55.75,180800.0],["2020-01-29",55.59,56.3,55.06,56.11,163500.0],["2020-01-30",55.6,55.7,54.81,55.18,136800.0],["2020-01-31",54.95,55.63,53.58,55.09,223500.0],["2020-02-03",55.48,56.92,54.89,56.83,267500.0],["2020-02-04",57.8,59.38,57.38,59.34,265700.0],["2020-02-05",59.82,61.9,59.63,61.81,382200.0],["2020-02-06",61.9,62.85,61.09,62.02,347500.0],["2020-02-07",61.62,62.47,60.93,61.34,218200.0],["2020-02-10",60.9,61.9,60.9,61.84,268900.0],["2020-02-11",62.51,62.9,61.25,62.81,190200.0],["2020-02-12",62.9,63.55,62.62,63.25,299700.0],["2020-02-13",62.77,63.39,62.3,63.0,279300.0],["2020-02-14",63.15,63.9,62.7,63.17,231400.0],["2020-02-18",62.89,64.38,61.98,63.79,454500.0],["2020-02-19",64.44,64.81,63.41,64.58,498000.0],["2020-02-20",64.21,64.9,62.91,64.58,355500.0],["2020-02-21",64.36,71.19,63.31,65.94,1153400.0],["2020-02-24",63.94,64.75,61.08,61.44,517100.0],["2020-02-25",62.66,63.5,59.4,59.91,439800.0],["2020-02-26",60.07,60.64,57.29,58.42,328800.0],["2020-02-27",57.49,58.15,55.09,55.32,472700.0],["2020-02-28",54.42,58.84,53.73,58.68,686600.0],["2020-03-02",59.25,59.7,56.14,58.79,495100.0],["2020-03-03",58.38,59.9,55.92,56.06,655500.0],["2020-03-04",58.62,61.45,56.68,61.22,475500.0],["2020-03-05",57.57,60.93,57.47,60.83,409500.0],["2020-03-06",59.3,60.33,57.4,58.65,453400.0],["2020-03-09",55.11,55.74,52.42,52.52,388500.0],["2020-03-10",55.95,57.94,53.0,57.9,469500.0],["2020-03-11",56.23,57.09,52.17,53.03,415100.0],["2020-03-12",51.2,58.77,48.24,56.28,1162100.0],["2020-03-13",59.79,68.93,58.0,68.76,1828600.0],["2020-03-16",62.6,67.57,56.72,57.36,1117500.0],["2020-03-17",58.71,58.71,51.23,57.65,960700.0],["2020-03-18",61.11,63.51,53.08,55.59,867500.0],["2020-03-19",55.29,57.38,52.55,53.1,714300.0],["2020-03-20",53.86,54.85,48.12,49.34,799700.0],["2020-03-23",49.81,51.93,46.37,49.61,588300.0],["2020-03-24",52.06,56.44,51.2,55.92,515100.0],["2020-03-25",56.45,57.04,52.39,54.72,456900.0],["2020-03-26",55.0,57.76,53.82,57.34,343800.0],["2020-03-27",55.05,56.94,51.0,51.22,488500.0],["2020-03-30",51.51,54.82,50.65,54.5,407300.0],["2020-03-31",54.52,57.89,52.0,57.86,555400.0],["2020-04-01",55.98,57.83,53.45,54.33,450900.0],["2020-04-02",53.71,57.36,53.35,57.03,375100.0],["2020-04-03",56.13,58.77,55.9,57.66,363100.0],["2020-04-06",60.0,61.43,58.85,61.34,457100.0],["2020-04-07",63.48,63.48,58.46,59.18,554600.0],["2020-04-08",60.22,63.17,59.32,61.93,312000.0],["2020-04-09",63.47,64.42,60.52,62.64,280000.0],["2020-04-13",62.75,63.76,61.56,62.02,233300.0],["2020-04-14",63.0,63.99,62.08,63.49,378900.0],["2020-04-15",62.18,63.48,60.46,62.58,301000.0],["2020-04-16",62.02,63.94,61.66,63.56,494300.0],["2020-04-17",65.0,67.39,64.04,67.16,449900.0],["2020-04-20",66.63,70.91,66.51,70.2,431900.0],["2020-04-21",68.9,69.66,66.01,66.96,285700.0],["2020-04-22",67.89,68.91,66.25,66.6,277100.0],["2020-04-23",67.16,70.41,66.4,66.57,358500.0],["2020-04-24",72.0,74.0,70.74,73.3,1538700.0],["2020-04-27",78.0,83.01,76.15,78.58,1388700.0],["2020-04-28",82.0,82.0,74.84,75.41,610400.0],["2020-04-29",77.59,77.82,72.1,73.95,705400.0],["2020-04-30",74.0,75.74,73.12,73.95,483800.0],["2020-05-01",76.67,79.0,73.47,78.7,784300.0],["2020-05-04",78.5,79.65,76.0,79.5,603700.0],["2020-05-05",80.76,81.5,78.88,79.51,504000.0],["2020-05-06",79.5,81.57,78.71,79.48,375000.0],["2020-05-07",79.74,80.42,78.05,79.25,398100.0],["2020-05-08",79.53,82.26,79.13,80.73,388100.0],["2020-05-11",81.21,85.59,80.7,84.55,502600.0],["2020-05-12",87.0,90.0,81.22,81.47,760500.0],["2020-05-13",82.4,84.86,79.61,81.14,636000.0],["2020-05-14",80.9,80.9,78.28,80.84,393900.0],["2020-05-15",80.83,83.44,79.66,83.35,461100.0],["2020-05-18",86.44,89.9,85.74,89.52,675200.0],["2020-05-19",89.37,89.56,86.26,86.44,408800.0],["2020-05-20",87.7,89.49,86.64,88.59,528900.0],["2020-05-21",88.12,88.12,82.4,82.49,422000.0],["2020-05-22",82.5,84.65,82.19,84.59,279400.0],["2020-05-26",86.0,86.33,83.0,84.01,399300.0],["2020-05-27",83.38,84.2,78.49,84.13,785300.0],["2020-05-28",84.13,84.37,81.84,81.98,405600.0],["2020-05-29",82.0,83.63,81.06,83.49,493200.0],["2020-06-01",88.0,93.58,87.8,89.29,1152900.0],["2020-06-02",89.55,89.87,86.78,89.3,681500.0],["2020-06-03",89.1,89.48,85.6,86.35,547500.0],["2020-06-04",86.02,88.53,83.95,84.82,585200.0],["2020-06-05",84.62,87.81,83.65,86.91,546700.0],["2020-06-08",75.02,75.8,68.24,68.69,2628100.0],["2020-06-09",69.0,72.06,68.28,69.43,1065000.0],["2020-06-10",69.95,72.17,69.62,71.22,870500.0],["2020-06-11",71.24,72.4,68.0,68.11,932200.0],["2020-06-12",70.0,70.81,66.69,68.78,794300.0],["2020-06-15",68.16,71.13,67.37,71.07,542700.0],["2020-06-16",73.03,73.27,69.7,70.19,587600.0],["2020-06-17",70.67,71.74,69.68,69.95,342500.0],["2020-06-18",70.0,71.39,69.66,70.05,447200.0],["2020-06-19",70.48,72.22,70.28,71.88,928900.0],["2020-06-22",72.0,73.15,69.56,73.11,510700.0],["2020-06-23",73.69,76.0,73.31,74.35,613900.0],["2020-06-24",74.9,75.47,73.08,73.15,586900.0],["2020-06-25",72.7,76.52,72.3,76.1,861600.0],["2020-06-26",76.25,76.55,74.67,75.28,818500.0],["2020-06-29",76.0,76.0,73.64,75.43,643600.0],["2020-06-30",75.67,79.16,75.46,79.08,658600.0],["2020-07-01",79.45,82.72,79.25,81.91,447100.0],["2020-07-02",83.52,84.88,82.24,84.08,362200.0],["2020-07-06",86.0,88.8,84.75,85.77,605900.0],["2020-07-07",86.24,89.99,86.2,89.47,607600.0],["2020-07-08",91.2,94.96,91.11,94.41,866000.0],["2020-07-09",95.5,96.52,92.88,94.48,468700.0],["2020-07-10",94.48,94.98,91.88,94.23,527400.0],["2020-07-13",94.81,97.1,91.08,91.33,460600.0],["2020-07-14",92.35,96.98,92.0,96.66,509300.0],["2020-07-15",98.21,101.34,97.62,98.16,623200.0],["2020-07-16",98.17,99.63,95.61,99.47,590500.0],["2020-07-17",99.92,106.74,99.61,104.2,1118500.0],["2020-07-20",107.09,107.16,99.15,102.06,929700.0],["2020-07-21",95.87,96.32,90.01,94.14,2152100.0],["2020-07-22",95.7,96.89,93.01,93.98,1317200.0],["2020-07-23",93.34,93.62,88.32,88.97,9627300.0],["2020-07-24",88.92,91.0,86.3,89.87,1369100.0],["2020-07-27",90.57,94.99,90.35,94.78,902500.0],["2020-07-28",95.0,95.73,91.53,92.5,785200.0],["2020-07-29",94.0,94.66,92.33,94.23,610900.0],["2020-07-30",93.08,97.02,92.6,97.02,640700.0],["2020-07-31",103.63,114.13,103.63,111.24,1833600.0],["2020-08-03",111.68,119.63,111.48,118.0,1249600.0],["2020-08-04",120.24,126.19,119.21,122.63,1359700.0],["2020-08-05",129.18,136.39,128.2,134.46,1390800.0],["2020-08-06",135.0,137.61,125.0,126.96,1287400.0],["2020-08-07",126.77,131.0,126.61,130.66,792300.0],["2020-08-10",130.27,130.55,123.71,130.19,970500.0],["2020-08-11",128.56,128.91,121.2,122.33,1252500.0],["2020-08-12",122.36,131.19,122.33,129.57,757300.0],["2020-08-13",131.99,135.98,131.07,134.94,1081800.0],["2020-08-14",134.9,136.02,131.6,133.42,792900.0],["2020-08-17",133.54,135.63,132.47,133.39,541700.0],["2020-08-18",132.9,132.92,126.02,129.92,1012600.0],["2020-08-19",129.92,133.66,129.47,131.78,396000.0],["2020-08-20",129.32,131.67,127.69,131.12,301700.0],["2020-08-21",130.59,131.26,127.46,128.04,404100.0],["2020-08-24",131.46,131.82,125.15,125.55,450400.0],["2020-08-25",125.0,126.0,122.0,123.59,579800.0],["2020-08-26",124.0,124.6,122.31,123.73,418400.0],["2020-08-27",123.76,124.0,115.7,118.37,866500.0],["2020-08-28",118.59,120.47,117.07,117.59,384800.0],["2020-08-31",117.72,118.0,113.17,114.05,721300.0],["2020-09-01",114.05,114.49,108.7,110.84,682800.0],["2020-09-02",109.68,111.81,108.11,111.51,595500.0],["2020-09-03",111.5,111.5,106.26,106.97,408200.0],["2020-09-04",106.55,107.45,98.01,104.78,589500.0],["2020-09-08",103.32,107.05,101.36,104.21,531200.0],["2020-09-09",104.0,107.73,99.93,104.0,954600.0],["2020-09-10",104.0,104.49,98.92,99.0,639800.0],["2020-09-11",100.4,104.32,98.08,98.08,907000.0],["2020-09-14",99.72,104.28,99.72,104.17,685500.0],["2020-09-15",105.0,106.71,102.21,102.76,436300.0],["2020-09-16",103.39,103.93,101.43,102.34,437600.0],["2020-09-17",100.0,102.22,99.02,101.63,327700.0],["2020-09-18",103.41,103.41,97.51,100.59,1396400.0],["2020-09-21",98.98,100.51,97.3,100.0,616400.0],["2020-09-22",100.32,101.31,97.31,100.75,504900.0],["2020-09-23",100.31,103.4,98.9,102.23,630600.0],["2020-09-24",100.03,100.49,97.68,99.11,338100.0],["2020-09-25",98.86,101.89,98.32,101.63,259500.0],["2020-09-28",102.28,103.8,101.18,103.64,404300.0],["2020-09-29",103.29,105.0,102.2,104.34,328200.0],["2020-09-30",104.11,105.37,102.63,103.33,419200.0],["2020-10-01",103.94,106.01,103.2,105.89,307100.0],["2020-10-02",103.14,104.18,99.29,100.28,421300.0],["2020-10-05",101.88,106.08,101.15,105.94,385000.0],["2020-10-06",106.83,115.97,106.83,111.31,963900.0],["2020-10-07",113.14,114.78,107.24,108.72,776800.0],["2020-10-08",110.01,110.77,107.23,110.41,299600.0],["2020-10-09",110.41,110.99,106.5,109.51,254000.0],["2020-10-12",110.6,111.57,107.49,111.47,475400.0],["2020-10-13",98.27,101.63,92.91,96.26,3495500.0],["2020-10-14",98.5,99.87,96.0,97.73,789300.0],["2020-10-15",96.0,99.71,95.26,99.55,511600.0],["2020-10-16",100.0,100.0,98.18,98.88,354300.0],["2020-10-19",98.0,99.33,95.62,95.97,377200.0],["2020-10-20",95.97,98.36,93.77,96.71,621600.0],["2020-10-21",96.12,97.26,92.97,93.04,658300.0],["2020-10-22",93.13,98.19,93.05,97.65,464700.0],["2020-10-23",97.63,100.49,95.89,96.11,806100.0],["2020-10-26",96.0,97.26,93.9,95.29,380300.0],["2020-10-27",95.71,96.5,94.13,94.89,358300.0],["2020-10-28",93.56,95.55,90.37,91.27,475900.0],["2020-10-29",91.84,92.49,88.81,90.77,388200.0],["2020-10-30",90.32,91.03,88.45,89.97,405800.0],["2020-11-02",90.37,91.74,88.57,91.1,459900.0],["2020-11-03",91.33,93.31,89.92,92.79,416100.0],["2020-11-04",93.36,99.83,93.36,98.31,605900.0],["2020-11-05",99.19,99.19,96.02,97.0,552700.0],["2020-11-06",93.74,95.45,90.25,92.3,779300.0],["2020-11-09",98.21,98.49,89.66,89.69,727100.0],["2020-11-10",90.0,90.12,86.68,87.59,568800.0],["2020-11-11",89.41,89.99,88.01,88.42,397900.0],["2020-11-12",88.01,91.41,84.72,85.38,953300.0],["2020-11-13",86.45,87.55,84.99,86.75,585300.0],["2020-11-16",87.0,87.32,83.53,86.72,588700.0],["2020-11-17",87.35,88.8,84.36,85.31,521500.0],["2020-11-18",86.32,86.32,80.49,80.72,690400.0],["2020-11-19",80.76,83.29,80.25,80.56,481900.0],["2020-11-20",80.29,83.0,80.29,82.66,500500.0],["2020-11-23",82.87,83.77,77.73,79.67,690400.0],["2020-11-24",80.21,80.83,77.93,79.17,673400.0],["2020-11-25",79.66,81.75,78.88,80.41,515900.0],["2020-11-27",80.76,82.98,80.68,82.83,276500.0],["2020-11-30",83.26,84.31,81.75,81.93,501500.0],["2020-12-01",82.74,83.83,81.62,82.42,492900.0],["2020-12-02",82.15,82.53,80.83,81.95,397100.0],["2020-12-03",84.0,85.46,82.29,82.45,463800.0],["2020-12-04",82.0,84.17,82.0,82.79,443000.0],["2020-12-07",83.46,84.9,82.0,82.16,482200.0],["2020-12-08",82.57,86.63,82.38,85.61,594000.0],["2020-12-09",86.0,86.68,79.65,81.14,634300.0],["2020-12-10",81.48,83.43,80.29,83.37,449100.0],["2020-12-11",83.06,84.48,82.29,83.68,389400.0],["2020-12-14",84.28,87.7,84.28,86.75,478000.0],["2020-12-15",86.75,89.48,85.88,89.29,544300.0],["2020-12-16",89.99,94.45,87.07,90.96,1318900.0],["2020-12-17",91.3,95.07,88.44,95.01,856400.0],["2020-12-18",95.08,97.34,94.3,96.37,1531400.0],["2020-12-21",93.77,95.37,91.51,93.81,655300.0],["2020-12-22",94.86,96.5,94.23,95.77,558100.0],["2020-12-23",95.73,95.77,92.67,95.06,464400.0],["2020-12-24",95.06,96.34,93.39,93.84,176200.0],["2020-12-28",94.54,94.54,91.22,92.16,373100.0],["2020-12-29",92.77,92.85,89.6,90.14,387900.0],["2020-12-30",92.39,93.34,91.63,92.7,312300.0],["2020-12-31",92.48,92.48,89.0,89.6,359600.0],["2021-01-04",89.88,93.73,89.6,93.1,406400.0],["2021-01-05",93.01,97.85,93.01,96.99,489300.0],["2021-01-06",95.68,100.14,94.36,97.97,608700.0],["2021-01-07",98.52,102.1,97.78,100.77,395700.0],["2021-01-08",97.08,100.17,95.0,97.23,512700.0],["2021-01-11",102.1,102.1,97.54,98.89,406100.0],["2021-01-12",101.9,104.13,101.58,103.38,577200.0],["2021-01-13",104.32,110.65,104.0,107.65,777600.0],["2021-01-14",108.24,109.45,105.25,105.99,884500.0],["2021-01-15",105.01,107.93,104.51,106.29,518800.0],["2021-01-19",108.0,109.89,106.25,106.87,474100.0],["2021-01-20",107.0,110.0,106.17,107.87,513200.0],["2021-01-21",107.75,110.37,105.85,110.06,501000.0],["2021-01-22",108.85,109.34,106.0,107.12,429600.0],["2021-01-25",107.12,107.13,104.26,106.37,513600.0],["2021-01-26",107.61,112.61,106.75,109.37,496100.0],["2021-01-27",107.5,108.79,104.46,107.23,501800.0],["2021-01-28",107.64,111.9,107.31,108.49,439200.0],["2021-01-29",109.2,109.6,106.05,106.85,438500.0],["2021-02-01",108.0,117.93,108.0,115.79,667400.0],["2021-02-02",117.0,117.97,113.41,116.79,443700.0],["2021-02-03",116.79,119.05,114.85,117.98,675000.0],["2021-02-04",117.36,118.54,113.7,116.43,526700.0],["2021-02-05",117.71,117.75,113.93,117.55,434300.0],["2021-02-08",118.25,124.01,118.01,123.45,648500.0],["2021-02-09",123.0,126.15,118.2,119.44,633400.0],["2021-02-10",119.5,122.0,117.01,119.92,376300.0],["2021-02-11",121.01,124.13,120.1,123.87,472900.0],["2021-02-12",123.56,125.57,122.64,125.19,333200.0],["2021-02-16",125.89,127.2,122.34,123.23,326600.0],["2021-02-17",122.12,123.91,118.74,122.51,316700.0],["2021-02-18",120.31,121.41,115.71,117.06,334800.0],["2021-02-19",106.98,110.0,102.05,103.04,2119200.0],["2021-02-22",101.51,103.49,97.18,97.74,1266800.0],["2021-02-23",93.26,93.95,89.14,93.49,1311700.0],["2021-02-24",98.0,99.15,96.29,98.8,564300.0],["2021-02-25",98.45,101.41,96.39,97.15,509000.0],["2021-02-26",97.5,98.68,92.86,96.0,548900.0],["2021-03-01",98.78,102.3,98.01,102.2,737200.0],["2021-03-02",102.46,102.88,98.91,99.3,588200.0],["2021-03-03",98.87,101.23,94.37,94.73,855200.0],["2021-03-04",93.36,94.8,88.91,90.87,755800.0],["2021-03-05",92.6,92.99,86.16,92.31,726100.0],["2021-03-08",90.7,92.08,86.17,86.23,846600.0],["2021-03-09",87.66,90.33,86.62,86.99,813900.0],["2021-03-10",89.01,90.47,88.6,89.63,520400.0],["2021-03-11",91.79,94.88,91.29,91.9,573800.0],["2021-03-12",90.93,91.3,88.54,90.19,561100.0],["2021-03-15",90.82,93.24,90.23,91.84,451800.0],["2021-03-16",91.91,94.99,91.12,93.03,449900.0],["2021-03-17",91.55,92.82,89.78,91.65,501300.0],["2021-03-18",90.31,91.98,88.0,88.29,375600.0],["2021-03-19",88.84,91.2,88.3,90.98,1268800.0],["2021-03-22",92.11,96.03,91.61,95.03,512000.0],["2021-03-23",94.53,95.44,92.7,93.18,575200.0],["2021-03-24",93.49,94.61,90.55,90.85,354000.0],["2021-03-25",90.0,94.04,89.86,93.88,465000.0],["2021-03-26",94.26,95.59,92.44,94.53,297600.0],["2021-03-29",94.3,94.89,92.18,92.83,281500.0],["2021-03-30",92.32,93.46,90.0,90.3,820100.0],["2021-03-31",91.48,94.0,91.44,92.91,410500.0],["2021-04-01",85.0,85.45,79.38,80.46,3196800.0],["2021-04-05",80.03,80.12,77.2,78.62,1416300.0],["2021-04-06",78.95,80.25,77.92,79.25,1334700.0],["2021-04-07",79.55,82.31,78.32,78.86,1310800.0],["2021-04-08",79.75,79.75,76.39,78.58,885400.0],["2021-04-09",77.47,78.0,75.09,77.35,979900.0],["2021-04-12",77.41,77.54,75.11,75.86,626200.0],["2021-04-13",73.26,75.57,71.55,72.76,1452700.0],["2021-04-14",73.52,75.73,73.34,74.47,1202200.0],["2021-04-15",75.49,75.49,74.35,74.47,828200.0],["2021-04-16",74.89,77.8,74.42,77.64,493800.0],["2021-04-19",75.24,75.24,67.53,67.87,1603800.0],["2021-04-20",67.02,67.5,64.87,65.62,2106000.0],["2021-04-21",65.3,66.73,64.87,66.0,1170800.0],["2021-04-22",63.26,64.47,61.0,63.12,1771900.0],["2021-04-23",63.47,63.47,60.7,61.94,1400700.0],["2021-04-26",62.41,64.77,62.21,63.99,860800.0],["2021-04-27",63.84,64.95,63.2,63.75,602500.0],["2021-04-28",63.19,63.43,62.0,62.05,536700.0],["2021-04-29",62.9,63.25,61.1,63.15,858300.0],["2021-04-30",61.82,63.11,60.72,60.98,997600.0],["2021-05-03",61.35,61.94,60.71,61.59,708600.0],["2021-05-04",60.85,61.23,58.83,59.1,929600.0],["2021-05-05",58.79,62.37,58.79,61.01,735400.0],["2021-05-06",60.0,61.88,59.9,60.85,965200.0],["2021-05-07",61.41,62.5,61.1,61.62,432600.0],["2021-05-10",61.73,61.99,59.74,59.87,524500.0],["2021-05-11",55.18,59.5,55.07,58.8,870700.0],["2021-05-12",58.32,59.97,58.14,58.6,546300.0],["2021-05-13",59.03,59.91,58.3,58.5,621700.0],["2021-05-14",59.68,62.18,59.41,62.0,489000.0],["2021-05-17",61.92,62.24,60.2,60.29,559800.0],["2021-05-18",59.94,60.1,57.66,58.23,805900.0],["2021-05-19",57.31,57.7,55.85,56.69,1022600.0],["2021-05-20",57.52,58.69,57.18,58.64,524900.0],["2021-05-21",59.01,59.49,58.05,58.5,439300.0],["2021-05-24",58.85,58.99,56.82,56.87,333900.0],["2021-05-25",56.86,57.51,56.01,56.61,401700.0],["2021-05-26",56.86,57.62,56.46,57.45,322900.0],["2021-05-27",57.42,58.02,56.59,57.8,431800.0],["2021-05-28",60.69,62.12,59.64,60.65,1534500.0],["2021-06-01",60.7,62.35,60.2,61.74,784100.0],["2021-06-02",61.68,61.93,60.33,61.78,1047900.0],["2021-06-03",61.0,62.63,60.93,61.64,464700.0],["2021-06-04",62.0,64.56,62.0,64.4,743400.0],["2021-06-07",64.3,66.22,63.91,65.49,990900.0],["2021-06-08",65.99,66.1,62.8,63.91,543200.0],["2021-06-09",64.62,65.71,63.93,65.06,467600.0],["2021-06-10",65.13,66.03,64.81,65.48,374800.0],["2021-06-11",65.51,66.12,62.72,63.51,829400.0],["2021-06-14",63.58,63.98,60.57,61.79,809900.0],["2021-06-15",61.36,63.19,61.02,61.57,862300.0],["2021-06-16",61.92,62.86,61.12,61.96,459300.0],["2021-06-17",61.52,63.62,61.45,63.12,556000.0],["2021-06-18",62.8,63.64,60.2,60.55,2017100.0],["2021-06-21",60.93,61.73,60.25,61.09,596300.0],["2021-06-22",60.75,61.13,58.66,58.85,646900.0],["2021-06-23",58.72,60.29,58.7,60.05,446500.0],["2021-06-24",60.45,62.13,60.18,61.85,420900.0],["2021-06-25",62.48,63.46,62.31,63.37,2860700.0],["2021-06-28",64.04,64.17,62.03,62.68,478700.0],["2021-06-29",62.68,64.17,62.08,64.0,1178900.0],["2021-06-30",63.66,63.95,62.92,62.99,873500.0],["2021-07-01",63.08,64.12,62.72,64.03,450400.0],["2021-07-02",64.0,65.61,62.87,63.76,522100.0],["2021-07-06",63.17,63.47,60.89,61.67,370200.0],["2021-07-07",61.79,62.0,60.86,61.53,617500.0],["2021-07-08",60.27,60.47,58.23,59.07,596600.0],["2021-07-09",59.44,60.9,59.01,60.15,380900.0],["2021-07-12",60.38,60.84,59.51,59.74,285000.0],["2021-07-13",59.02,59.58,57.82,57.92,412600.0],["2021-07-14",58.36,59.26,57.85,58.59,314500.0],["2021-07-15",58.04,60.84,57.91,60.43,476800.0],["2021-07-16",61.16,63.83,60.5,62.43,585600.0],["2021-07-19",61.0,63.7,60.49,63.68,523700.0],["2021-07-20",63.69,65.76,63.25,65.12,897400.0],["2021-07-21",65.25,66.18,63.73,66.05,672100.0],["2021-07-22",65.7,66.28,63.55,63.65,284800.0],["2021-07-23",64.39,64.7,63.77,64.39,234800.0],["2021-07-26",64.39,64.39,62.16,62.37,238600.0],["2021-07-27",61.78,62.78,60.82,62.71,305500.0],["2021-07-28",63.28,65.65,62.71,65.16,444400.0],["2021-07-29",66.24,68.03,65.16,65.22,675100.0],["2021-07-30",60.61,67.69,60.5,65.9,887900.0],["2021-08-02",65.93,66.78,62.04,63.72,721500.0],["2021-08-03",63.49,64.2,62.61,63.38,403900.0],["2021-08-04",62.64,64.08,61.7,62.04,397900.0],["2021-08-05",62.0,62.46,61.11,61.55,359000.0],["2021-08-06",61.27,62.36,60.42,60.81,403700.0],["2021-08-09",60.85,62.33,60.76,61.25,232700.0],["2021-08-10",61.04,61.96,59.18,60.36,307400.0],["2021-08-11",60.59,61.29,59.45,60.45,284900.0],["2021-08-12",61.1,62.93,60.64,62.69,360700.0],["2021-08-13",63.23,64.01,61.3,61.58,334000.0],["2021-08-16",60.88,61.1,59.52,59.86,269900.0],["2021-08-17",59.13,62.78,58.81,62.66,361000.0],["2021-08-18",62.84,62.9,60.74,60.76,300400.0],["2021-08-19",60.21,62.21,59.86,61.05,352000.0],["2021-08-20",61.1,63.46,60.89,63.23,351100.0],["2021-08-23",63.94,65.04,63.38,63.67,383200.0],["2021-08-24",63.84,63.84,62.35,62.76,247000.0],["2021-08-25",62.76,64.58,62.2,64.33,317900.0],["2021-08-26",64.4,64.89,62.69,62.85,336200.0],["2021-08-27",63.48,64.45,62.54,64.16,476000.0],["2021-08-30",64.65,65.09,63.71,63.82,310600.0],["2021-08-31",63.25,64.06,62.61,63.08,518900.0],["2021-09-01",63.14,64.07,62.42,63.66,342000.0],["2021-09-02",64.01,64.04,62.65,63.41,286400.0],["2021-09-03",62.97,63.59,62.2,63.21,379800.0],["2021-09-07",63.14,63.33,60.26,60.78,462300.0],["2021-09-08",60.81,61.25,59.77,59.83,302600.0],["2021-09-09",59.58,59.78,58.5,58.5,297800.0],["2021-09-10",58.34,58.85,56.83,57.09,484200.0],["2021-09-13",57.71,58.0,57.05,57.38,317800.0],["2021-09-14",57.4,57.9,56.57,57.24,299000.0],["2021-09-15",57.12,58.33,56.76,57.15,348300.0],["2021-09-16",57.19,57.94,56.6,57.47,293200.0],["2021-09-17",57.35,57.65,56.5,57.14,1109300.0],["2021-09-20",56.23,57.14,55.87,56.36,414200.0],["2021-09-21",56.55,57.07,53.77,54.39,529300.0],["2021-09-22",54.53,55.31,53.8,53.85,405600.0],["2021-09-23",54.16,54.9,53.06,53.84,470500.0],["2021-09-24",53.61,53.75,52.36,52.39,365300.0],["2021-09-27",52.26,54.45,52.26,53.44,403200.0],["2021-09-28",53.06,53.65,52.2,53.15,363900.0],["2021-09-29",53.03,53.12,51.57,51.7,418100.0],["2021-09-30",51.84,52.2,50.02,50.07,463500.0],["2021-10-01",50.0,55.35,49.35,55.01,780300.0],["2021-10-04",54.58,55.21,53.28,53.48,478400.0],["2021-10-05",54.04,54.46,52.86,53.01,270400.0],["2021-10-06",52.13,53.05,51.88,52.59,319700.0],["2021-10-07",53.12,54.9,52.93,53.31,556300.0],["2021-10-08",53.36,54.21,52.37,52.46,262200.0],["2021-10-11",52.4,53.98,51.55,51.58,226300.0],["2021-10-12",51.49,52.08,50.91,51.08,245900.0],["2021-10-13",50.91,51.85,50.81,51.36,218800.0],["2021-10-14",51.82,52.39,51.24,51.45,238800.0],["2021-10-15",52.17,52.5,50.66,50.69,306100.0],["2021-10-18",50.15,50.95,50.0,50.41,387900.0],["2021-10-19",50.89,51.54,50.42,51.02,399200.0],["2021-10-20",50.59,50.9,49.53,49.77,367700.0],["2021-10-21",50.0,51.03,49.94,50.59,331800.0],["2021-10-22",50.2,50.76,49.5,49.85,367900.0],["2021-10-25",49.69,50.99,49.41,50.86,316000.0],["2021-10-26",51.13,51.19,49.97,50.38,334600.0],["2021-10-27",50.48,50.64,48.17,48.23,383400.0],["2021-10-28",48.24,49.31,48.16,48.79,427500.0],["2021-10-29",48.45,48.97,47.35,47.67,427200.0],["2021-11-01",47.83,50.14,47.67,49.93,511000.0],["2021-11-02",50.0,50.98,48.87,50.98,290200.0],["2021-11-03",50.83,52.69,50.83,52.59,372600.0],["2021-11-04",52.18,52.76,51.93,52.61,482800.0],["2021-11-05",40.11,40.41,29.88,33.11,7245400.0],["2021-11-08",33.42,34.97,32.02,34.52,1941500.0],["2021-11-09",34.27,36.79,33.33,35.09,1468100.0],["2021-11-10",34.37,36.88,34.02,35.1,927400.0],["2021-11-11",34.99,35.9,34.8,35.44,481500.0],["2021-11-12",37.25,38.2,36.09,36.94,923800.0],["2021-11-15",37.06,37.94,36.91,37.91,583700.0],["2021-11-16",39.03,41.25,38.9,40.85,923500.0],["2021-11-17",40.53,41.79,40.28,40.9,753200.0],["2021-11-18",41.16,41.59,39.26,39.41,673200.0],["2021-11-19",39.47,41.4,39.44,40.07,668300.0],["2021-11-22",39.78,41.06,39.0,39.87,838500.0],["2021-11-23",42.22,43.85,41.97,42.6,2538900.0],["2021-11-24",42.45,43.62,41.66,43.17,1008100.0],["2021-11-26",44.04,45.06,43.8,44.21,1063900.0],["2021-11-29",44.4,44.95,41.41,42.1,9805400.0],["2021-11-30",42.1,44.94,42.1,44.12,1352700.0],["2021-12-01",44.08,44.99,43.63,43.63,1150200.0],["2021-12-02",43.35,44.12,41.84,42.72,627200.0],["2021-12-03",43.18,43.76,41.61,41.89,806800.0],["2021-12-06",41.85,42.89,41.46,41.99,898300.0],["2021-12-07",42.62,43.31,41.5,42.2,787000.0],["2021-12-08",42.64,42.64,40.92,41.31,608800.0],["2021-12-09",41.0,41.77,39.97,39.99,755500.0],["2021-12-10",39.9,40.64,39.35,40.05,682800.0],["2021-12-13",39.93,41.83,39.93,40.45,1205900.0],["2021-12-14",40.21,41.87,40.04,40.84,673200.0],["2021-12-15",40.86,42.42,39.94,42.29,1023000.0],["2021-12-16",42.3,43.28,41.6,42.53,872300.0],["2021-12-17",42.39,45.2,42.13,45.04,3692200.0],["2021-12-20",44.71,45.04,43.52,44.36,944000.0],["2021-12-21",44.52,45.9,44.45,45.82,606500.0],["2021-12-22",45.27,45.68,44.31,44.69,520000.0],["2021-12-23",44.27,45.56,43.59,45.52,547900.0],["2021-12-27",45.32,45.93,44.55,45.64,451300.0],["2021-12-28",45.72,46.42,44.87,44.94,427200.0],["2021-12-29",44.84,46.06,44.19,45.64,589100.0],["2021-12-30",45.6,46.53,44.98,45.14,528300.0],["2021-12-31",45.18,45.59,43.39,43.47,589300.0],["2022-01-03",43.79,48.21,43.48,47.97,784100.0],["2022-01-04",47.44,48.07,46.33,47.17,533100.0],["2022-01-05",47.72,48.98,46.23,46.26,646600.0],["2022-01-06",46.26,48.94,45.83,48.35,741500.0],["2022-01-07",48.35,50.31,48.21,48.78,745200.0],["2022-01-10",48.2,50.27,47.95,50.2,627800.0],["2022-01-11",50.33,51.54,50.09,50.89,573100.0],["2022-01-12",50.28,51.11,48.5,48.54,770200.0],["2022-01-13",48.8,50.6,48.03,49.48,545000.0],["2022-01-14",49.19,52.28,49.01,52.22,684600.0],["2022-01-18",52.06,52.06,47.21,47.23,690000.0],["2022-01-19",47.51,47.97,45.46,45.59,569900.0],["2022-01-20",47.31,48.2,46.24,46.52,610200.0],["2022-01-21",45.97,48.08,45.73,46.97,642300.0],["2022-01-24",46.0,46.87,44.37,46.2,753800.0],["2022-01-25",45.94,47.01,44.58,46.42,420100.0],["2022-01-26",46.86,47.12,44.94,45.12,640500.0],["2022-01-27",45.58,45.73,44.06,44.24,593700.0],["2022-01-28",43.92,45.34,43.4,45.3,358600.0],["2022-01-31",44.59,47.04,44.59,46.8,449100.0],["2022-02-01",46.83,47.47,45.88,47.04,288700.0],["2022-02-02",46.76,46.76,44.79,45.16,423100.0],["2022-02-03",45.04,45.56,44.53,44.6,262600.0],["2022-02-04",44.18,45.7,43.72,45.3,433900.0],["2022-02-07",45.74,47.1,45.57,45.67,390700.0],["2022-02-08",45.39,46.06,44.3,44.84,408000.0],["2022-02-09",44.85,46.68,44.85,46.68,683800.0],["2022-02-10",45.78,47.71,42.89,43.44,1040900.0],["2022-02-11",44.05,46.69,43.48,45.74,366800.0],["2022-02-14",45.21,46.24,44.17,44.63,730600.0],["2022-02-15",44.96,45.62,43.72,44.83,320900.0],["2022-02-16",44.51,44.74,43.78,44.23,345400.0],["2022-02-17",43.6,44.17,42.19,42.46,402900.0],["2022-02-18",42.22,42.63,41.2,41.82,442300.0],["2022-02-22",41.32,42.75,41.19,42.23,476000.0],["2022-02-23",42.31,43.47,41.87,42.47,583000.0],["2022-02-24",41.27,42.43,40.76,42.34,564500.0],["2022-02-25",41.19,42.36,39.14,39.64,824400.0],["2022-02-28",38.89,42.95,38.75,41.38,1421500.0],["2022-03-01",40.63,42.93,40.63,41.53,743900.0],["2022-03-02",41.57,44.61,41.01,43.56,584900.0],["2022-03-03",43.82,43.82,41.87,41.99,573900.0],["2022-03-04",41.38,42.28,40.65,41.59,463900.0],["2022-03-07",41.27,42.03,40.73,41.17,585200.0],["2022-03-08",40.91,42.76,40.65,41.28,506500.0],["2022-03-09",41.58,42.35,41.08,42.2,563400.0],["2022-03-10",41.87,42.01,39.05,39.54,687500.0],["2022-03-11",39.61,39.75,36.4,36.48,738100.0],["2022-03-14",36.42,37.72,36.2,37.03,846300.0],["2022-03-15",37.12,38.44,36.57,38.21,624400.0],["2022-03-16",38.19,39.14,37.81,39.14,692900.0],["2022-03-17",39.1,39.74,38.41,39.68,817500.0],["2022-03-18",39.95,42.93,39.67,42.76,1144000.0],["2022-03-21",42.85,43.82,41.2,41.5,598200.0],["2022-03-22",41.69,42.77,41.12,42.52,610800.0],["2022-03-23",42.19,43.55,41.94,42.5,500900.0],["2022-03-24",42.99,43.66,42.16,43.18,399300.0],["2022-03-25",43.3,44.41,42.85,44.2,421900.0],["2022-03-28",43.99,45.14,42.44,42.95,353800.0],["2022-03-29",43.47,44.39,43.28,43.96,426300.0],["2022-03-30",43.92,43.93,41.64,41.78,409400.0],["2022-03-31",41.7,41.83,41.01,41.06,646600.0],["2022-04-01",41.53,43.82,41.4,43.63,884900.0],["2022-04-04",44.04,44.04,42.81,43.21,551800.0],["2022-04-05",43.12,43.96,42.01,42.08,527900.0],["2022-04-06",41.83,43.78,41.47,43.25,491300.0],["2022-04-07",42.78,43.46,41.87,42.28,559500.0],["2022-04-08",42.45,43.41,41.47,41.63,458400.0],["2022-04-11",41.46,42.23,41.17,41.83,538700.0],["2022-04-12",42.22,43.33,41.36,41.89,469900.0],["2022-04-13",41.93,43.12,41.75,42.35,378100.0],["2022-04-14",42.12,42.53,40.74,41.4,511100.0],["2022-04-18",41.89,41.89,40.43,40.59,595400.0],["2022-04-19",41.13,41.35,40.17,41.18,574200.0],["2022-04-20",41.34,41.87,40.94,40.95,329400.0],["2022-04-21",41.13,41.29,38.84,39.08,479300.0],["2022-04-22",38.75,39.07,37.2,37.26,533300.0],["2022-04-25",36.99,38.46,36.68,38.28,519300.0],["2022-04-26",38.1,38.37,36.75,37.02,502800.0],["2022-04-27",36.69,37.31,36.18,36.47,476400.0],["2022-04-28",36.68,36.68,34.53,36.61,787900.0],["2022-04-29",34.61,34.94,31.41,32.38,1301800.0],["2022-05-02",32.01,33.87,31.52,33.78,1057900.0],["2022-05-03",33.41,34.02,32.45,33.37,624500.0],["2022-05-04",33.09,34.01,32.07,33.85,643100.0],["2022-05-05",33.41,33.41,31.42,32.28,1047800.0],["2022-05-06",32.02,32.38,31.26,31.47,659200.0],["2022-05-09",31.0,31.7,30.31,30.67,956400.0],["2022-05-10",30.56,31.31,30.04,30.4,763200.0],["2022-05-11",29.99,30.52,27.84,27.97,803500.0],["2022-05-12",27.92,29.2,27.61,29.08,827500.0],["2022-05-13",29.44,29.54,28.25,28.74,550200.0],["2022-05-16",28.83,29.46,27.9,28.62,423700.0],["2022-05-17",29.18,29.83,28.88,29.67,411200.0],["2022-05-18",29.29,29.55,28.11,28.34,586900.0],["2022-05-19",32.59,33.54,31.34,31.69,1085600.0],["2022-05-20",33.75,37.2,33.22,35.33,3275700.0],["2022-05-23",40.45,40.45,36.48,36.67,4160800.0],["2022-05-24",35.53,36.27,32.94,33.33,1372800.0],["2022-05-25",33.36,34.67,32.76,33.74,854600.0],["2022-05-26",33.41,34.0,32.0,32.19,890000.0],["2022-05-27",32.3,35.26,31.6,35.22,1125100.0],["2022-05-31",34.89,34.99,32.82,32.96,967400.0],["2022-06-01",32.71,33.0,31.51,32.17,715000.0],["2022-06-02",32.2,32.85,31.31,32.77,432300.0],["2022-06-03",32.46,32.99,31.38,32.24,568900.0],["2022-06-06",32.18,32.18,30.65,30.8,791400.0],["2022-06-07",30.42,32.48,30.18,32.38,656700.0],["2022-06-08",32.09,32.76,31.7,31.95,571100.0],["2022-06-09",31.63,32.2,31.15,31.5,578500.0],["2022-06-10",30.84,31.05,29.62,29.91,546100.0],["2022-06-13",29.34,29.7,28.06,28.33,644800.0],["2022-06-14",28.08,28.64,27.31,27.68,570500.0],["2022-06-15",27.83,28.71,27.41,28.4,553400.0],["2022-06-16",27.56,27.8,26.85,27.42,453500.0],["2022-06-17",27.55,28.84,27.55,28.55,1687400.0],["2022-06-21",29.09,29.78,28.61,29.15,526200.0],["2022-06-22",28.64,30.52,28.64,30.17,427600.0],["2022-06-23",30.58,32.35,30.58,32.34,558500.0],["2022-06-24",32.85,33.15,31.95,32.76,783600.0],["2022-06-27",32.44,32.95,32.12,32.65,448900.0],["2022-06-28",32.93,33.05,31.16,31.25,404500.0],["2022-06-29",31.43,31.43,30.2,30.53,386500.0],["2022-06-30",30.4,31.81,30.04,31.04,545900.0],["2022-07-01",31.05,32.06,30.41,31.83,448500.0],["2022-07-05",31.4,33.27,30.97,33.26,622800.0],["2022-07-06",33.11,33.54,32.54,32.84,359500.0],["2022-07-07",33.25,33.57,32.68,33.45,383300.0],["2022-07-08",33.18,33.95,32.98,33.69,321200.0],["2022-07-11",33.5,33.5,32.12,32.16,498600.0],["2022-07-12",32.19,32.32,30.99,31.31,529200.0],["2022-07-13",30.53,31.7,30.52,31.5,921800.0],["2022-07-14",31.0,31.13,29.06,29.27,413000.0],["2022-07-15",29.88,30.99,29.27,30.53,461500.0],["2022-07-18",30.89,31.63,29.95,30.16,459200.0],["2022-07-19",31.14,31.91,30.74,31.88,466800.0],["2022-07-20",31.6,32.49,31.02,31.64,328100.0],["2022-07-21",31.41,31.62,30.67,31.62,409000.0],["2022-07-22",31.81,31.88,30.9,31.25,439000.0],["2022-07-25",33.3,33.55,31.76,33.21,669700.0],["2022-07-26",33.06,34.77,32.68,34.39,768800.0],["2022-07-27",34.39,35.63,33.67,35.52,807300.0],["2022-07-28",35.34,36.14,34.72,35.8,527100.0],["2022-07-29",35.61,36.02,34.13,34.64,558500.0],["2022-08-01",34.61,35.26,34.04,34.23,582200.0],["2022-08-02",33.31,33.37,27.13,30.26,1562200.0],["2022-08-03",30.75,31.41,30.03,30.72,857200.0],["2022-08-04",31.02,32.76,30.6,32.74,1010200.0],["2022-08-05",31.65,32.07,31.03,31.65,841400.0],["2022-08-08",31.85,32.15,30.55,30.55,611600.0],["2022-08-09",30.01,30.68,29.36,29.72,721600.0],["2022-08-10",30.48,30.6,29.7,30.5,551100.0],["2022-08-11",30.51,30.94,29.59,29.89,831100.0],["2022-08-12",30.45,30.87,29.6,30.5,1133300.0],["2022-08-15",29.78,30.5,29.56,30.5,831300.0],["2022-08-16",30.36,30.36,29.05,29.39,725300.0],["2022-08-17",28.99,29.26,28.43,28.43,528900.0],["2022-08-18",28.65,28.68,28.01,28.5,598200.0],["2022-08-19",28.38,28.52,27.86,28.11,372300.0],["2022-08-22",27.71,27.93,27.15,27.29,467400.0],["2022-08-23",27.27,27.57,26.88,27.29,456000.0],["2022-08-24",27.09,27.51,26.79,27.0,530800.0],["2022-08-25",27.29,27.63,27.06,27.5,529600.0],["2022-08-26",27.35,27.35,25.21,25.62,665800.0],["2022-08-29",25.09,25.76,24.59,24.61,656700.0],["2022-08-30",24.91,24.97,24.12,24.2,765000.0],["2022-08-31",24.18,24.43,23.65,24.02,686800.0],["2022-09-01",23.66,23.71,22.85,23.69,693200.0],["2022-09-02",23.93,24.18,22.85,23.01,671100.0],["2022-09-06",22.9,22.9,21.86,22.31,693100.0],["2022-09-07",22.32,22.83,21.91,22.74,665100.0],["2022-09-08",22.42,23.09,22.37,23.0,399700.0],["2022-09-09",23.22,25.19,23.22,25.07,641200.0],["2022-09-12",25.1,25.49,24.7,25.05,467500.0],["2022-09-13",24.28,24.39,22.61,22.87,664200.0],["2022-09-14",23.07,23.31,22.28,22.72,499900.0],["2022-09-15",22.63,23.39,22.63,23.06,598400.0],["2022-09-16",23.06,23.45,22.52,22.95,1619900.0],["2022-09-19",22.52,22.61,21.82,22.5,717500.0],["2022-09-20",22.13,22.36,21.68,21.79,487900.0],["2022-09-21",21.86,22.35,21.33,21.37,641100.0],["2022-09-22",21.2,21.36,20.77,21.14,496800.0],["2022-09-23",20.67,21.02,20.34,20.86,672600.0],["2022-09-26",20.8,21.42,20.06,20.09,479300.0],["2022-09-27",20.48,20.77,20.24,20.53,535400.0],["2022-09-28",20.98,21.57,20.54,21.33,608400.0],["2022-09-29",20.96,20.96,20.29,20.78,521900.0],["2022-09-30",20.89,21.88,20.89,20.99,519400.0],["2022-10-03",21.49,21.63,20.99,21.07,764600.0],["2022-10-04",21.54,21.75,21.16,21.42,1021000.0],["2022-10-05",20.91,21.13,20.25,20.84,512700.0],["2022-10-06",20.6,20.93,20.34,20.68,455800.0],["2022-10-07",20.37,20.44,19.4,19.51,771400.0],["2022-10-10",19.47,20.01,19.41,19.68,637800.0],["2022-10-11",19.46,20.52,19.3,19.87,667300.0],["2022-10-12",19.86,19.95,19.57,19.67,550300.0],["2022-10-13",19.04,20.21,19.0,19.96,423900.0],["2022-10-14",20.06,20.36,19.4,19.43,414000.0],["2022-10-17",19.8,20.3,19.57,20.09,745300.0],["2022-10-18",20.55,20.79,19.3,19.54,538100.0],["2022-10-19",19.33,19.55,18.34,18.55,801500.0],["2022-10-20",18.61,19.11,18.12,18.17,491100.0],["2022-10-21",18.21,18.74,18.0,18.66,702300.0],["2022-10-24",18.62,18.8,18.18,18.42,433900.0],["2022-10-25",18.39,19.36,18.29,19.16,799300.0],["2022-10-26",19.35,21.88,19.27,21.23,858700.0],["2022-10-27",21.49,21.65,20.66,20.87,652200.0],["2022-10-28",20.98,21.5,20.61,21.45,618500.0],["2022-10-31",21.15,21.45,20.82,20.86,565000.0],["2022-11-01",21.25,21.56,20.85,20.92,433700.0],["2022-11-02",20.7,21.22,20.06,20.08,591400.0],["2022-11-03",19.62,19.92,19.16,19.53,390500.0],["2022-11-04",19.88,20.33,19.38,19.96,625300.0],["2022-11-07",20.13,20.54,19.89,20.3,506600.0],["2022-11-08",20.33,20.51,19.48,19.73,611500.0],["2022-11-09",17.39,17.39,12.0,12.85,3885900.0],["2022-11-10",13.49,15.39,13.27,15.0,2458500.0],["2022-11-11",14.43,15.95,14.39,15.74,1130200.0],["2022-11-14",15.5,15.68,13.42,13.45,1088900.0],["2022-11-15",13.75,14.34,13.19,13.31,1158500.0],["2022-11-16",13.1,13.32,12.15,12.19,1184600.0],["2022-11-17",12.1,12.39,11.89,12.11,925900.0],["2022-11-18",12.45,12.54,11.77,12.32,967900.0],["2022-11-21",12.23,12.25,11.8,11.84,678200.0],["2022-11-22",11.95,12.34,11.72,12.05,845000.0],["2022-11-23",11.91,12.09,11.58,11.83,665900.0],["2022-11-25",11.68,12.17,11.62,11.9,373300.0],["2022-11-28",11.8,12.04,11.52,11.61,882300.0],["2022-11-29",11.64,11.93,11.51,11.77,2191200.0],["2022-11-30",11.73,12.32,11.34,12.3,1373300.0],["2022-12-01",12.4,12.55,11.64,11.81,902800.0],["2022-12-02",11.65,12.01,11.47,12.0,937700.0],["2022-12-05",11.96,12.24,11.71,11.79,820300.0],["2022-12-06",12.03,12.28,11.5,12.19,1247900.0],["2022-12-07",12.12,12.53,11.95,12.38,840900.0],["2022-12-08",12.54,12.87,12.3,12.46,888000.0],["2022-12-09",12.31,12.59,12.11,12.11,649300.0],["2022-12-12",12.15,12.16,11.62,11.91,828800.0],["2022-12-13",12.47,12.94,11.85,12.06,1382900.0],["2022-12-14",12.04,12.12,11.67,11.91,791300.0],["2022-12-15",11.7,11.83,11.05,11.14,1216400.0],["2022-12-16",11.0,11.54,10.8,11.3,3850800.0],["2022-12-19",11.2,11.42,10.76,11.16,1434400.0],["2022-12-20",11.2,11.49,11.02,11.43,965000.0],["2022-12-21",11.56,11.87,11.31,11.51,905700.0],["2022-12-22",11.35,11.35,10.61,11.04,1323600.0],["2022-12-23",11.0,11.26,10.81,11.0,690100.0],["2022-12-27",11.0,11.13,10.65,11.03,797000.0],["2022-12-28",11.06,11.25,10.91,11.12,733300.0],["2022-12-29",11.27,12.15,11.2,11.85,1124100.0],["2022-12-30",11.77,11.85,11.41,11.81,700700.0],["2023-01-03",12.06,12.2,11.8,12.02,786400.0],["2023-01-04",12.2,12.69,12.07,12.49,811600.0],["2023-01-05",12.41,12.44,12.09,12.35,760200.0],["2023-01-06",12.81,13.84,12.47,13.56,1409400.0],["2023-01-09",13.66,13.8,12.82,13.14,1075300.0],["2023-01-10",13.16,13.75,13.16,13.67,861300.0],["2023-01-11",13.6,13.9,13.28,13.47,919800.0],["2023-01-12",13.59,13.95,13.35,13.94,1080500.0],["2023-01-13",13.69,13.98,13.14,13.43,1001900.0],["2023-01-17",13.36,13.49,13.11,13.2,606900.0],["2023-01-18",13.37,13.71,13.14,13.28,1029900.0],["2023-01-19",13.1,13.39,12.91,13.04,847600.0],["2023-01-20",13.14,13.5,12.86,13.47,766700.0],["2023-01-23",13.45,13.84,13.4,13.53,813400.0],["2023-01-24",13.59,14.2,13.03,13.11,501200.0],["2023-01-25",12.95,13.46,12.9,13.46,457100.0],["2023-01-26",13.48,13.64,12.94,13.12,632300.0],["2023-01-27",13.06,13.54,13.06,13.47,400900.0],["2023-01-30",13.32,13.46,12.88,12.92,544500.0],["2023-01-31",13.0,13.4,13.0,13.19,833700.0],["2023-02-01",13.09,13.87,12.85,13.65,732800.0],["2023-02-02",13.98,14.88,13.91,14.55,916800.0],["2023-02-03",14.22,14.46,13.88,13.97,633400.0],["2023-02-06",13.81,13.97,13.6,13.69,370900.0],["2023-02-07",13.71,14.12,13.47,14.1,683600.0],["2023-02-08",13.99,14.1,13.25,13.25,518700.0],["2023-02-09",13.65,13.73,12.88,12.95,529800.0],["2023-02-10",12.87,13.09,12.6,13.01,537300.0],["2023-02-13",13.04,13.23,12.85,13.15,788600.0],["2023-02-14",13.18,13.36,12.87,13.26,680600.0],["2023-02-15",14.0,14.95,13.66,14.92,1859700.0],["2023-02-16",16.22,16.52,14.42,14.78,3273100.0],["2023-02-17",14.75,16.47,14.62,16.29,2325700.0],["2023-02-21",16.2,16.66,13.88,13.91,1887800.0],["2023-02-22",14.0,14.06,13.29,13.98,1453800.0],["2023-02-23",14.11,14.34,13.76,14.3,1028900.0],["2023-02-24",13.98,13.99,13.52,13.71,906900.0],["2023-02-27",13.99,14.39,13.75,14.0,1115800.0],["2023-02-28",13.27,13.53,11.63,12.38,4202400.0],["2023-03-01",12.39,12.54,11.79,12.06,1472000.0],["2023-03-02",11.81,11.94,11.49,11.81,1100500.0],["2023-03-03",11.92,11.92,11.64,11.66,1342000.0],["2023-03-06",11.7,11.81,10.89,10.98,1497200.0],["2023-03-07",10.97,11.06,10.54,10.72,1365900.0],["2023-03-08",10.6,10.8,10.33,10.35,1135000.0],["2023-03-09",10.63,10.93,10.14,10.18,1723700.0],["2023-03-10",10.02,10.07,9.4,9.69,2116100.0],["2023-03-13",9.47,9.85,9.44,9.53,1286300.0],["2023-03-14",9.82,10.04,9.56,9.7,1229900.0],["2023-03-15",9.37,9.7,9.17,9.65,960100.0],["2023-03-16",9.51,9.73,9.3,9.65,773500.0],["2023-03-17",8.8,8.86,8.11,8.12,3400100.0],["2023-03-20",8.16,8.4,8.01,8.07,1204000.0],["2023-03-21",8.24,8.31,8.01,8.17,1084300.0],["2023-03-22",8.15,8.23,7.77,7.79,1055200.0],["2023-03-23",7.93,8.22,7.74,7.86,1355400.0],["2023-03-24",7.77,8.11,7.77,8.1,1148500.0],["2023-03-27",8.29,8.9,8.24,8.86,1600300.0],["2023-03-28",9.21,9.22,8.65,8.9,1539900.0],["2023-03-29",10.66,10.7,8.78,9.35,16538900.0],["2023-03-30",9.48,10.73,9.41,10.18,7232100.0],["2023-03-31",10.26,10.46,9.73,10.36,2548600.0],["2023-04-03",10.38,10.38,9.47,9.79,2237500.0],["2023-04-04",9.77,10.06,9.61,9.88,1298300.0],["2023-04-05",9.78,10.28,9.77,10.27,1408000.0],["2023-04-06",10.33,10.69,10.08,10.56,1305600.0],["2023-04-10",11.15,12.56,10.97,12.38,4482200.0],["2023-04-11",12.62,13.67,12.28,13.21,2653100.0],["2023-04-12",13.37,13.41,12.33,12.39,2293100.0],["2023-04-13",12.44,12.94,12.14,12.62,1881400.0],["2023-04-14",12.71,12.87,11.66,11.85,1532700.0],["2023-04-17",11.84,12.01,11.53,11.71,1542400.0],["2023-04-18",11.52,11.66,10.71,10.94,2078400.0],["2023-04-19",10.78,10.92,10.38,10.7,1426300.0],["2023-04-20",10.53,10.61,10.14,10.26,1345700.0],["2023-04-21",10.32,10.52,10.07,10.37,1091900.0],["2023-04-24",10.2,10.32,9.85,10.14,1040500.0],["2023-04-25",10.01,10.08,9.46,9.48,1195200.0],["2023-04-26",9.48,9.59,8.92,8.99,1022700.0],["2023-04-27",9.06,9.06,8.54,8.59,1163700.0],["2023-04-28",8.66,9.21,8.6,8.83,1162300.0],["2023-05-01",8.72,9.06,8.65,8.87,1008800.0],["2023-05-02",8.74,8.76,8.2,8.27,1176900.0],["2023-05-03",8.2,8.63,8.2,8.44,1143400.0],["2023-05-04",8.38,8.57,8.21,8.54,1007900.0],["2023-05-05",8.8,9.03,8.74,8.96,956900.0],["2023-05-08",9.05,9.13,8.8,9.12,1244600.0],["2023-05-09",9.0,9.76,8.72,9.7,2035900.0],["2023-05-10",8.92,10.81,8.33,10.81,3012400.0],["2023-05-11",10.73,10.88,10.05,10.51,1633300.0],["2023-05-12",10.53,10.62,8.69,9.18,1931400.0],["2023-05-15",9.09,9.69,8.86,9.29,1220300.0],["2023-05-16",9.09,9.09,8.47,8.87,1354300.0],["2023-05-17",8.93,9.08,8.53,9.04,1088300.0],["2023-05-18",8.88,9.03,8.4,8.64,1286900.0],["2023-05-19",8.64,8.71,8.16,8.17,1198800.0],["2023-05-22",8.19,8.67,8.14,8.57,1000600.0],["2023-05-23",8.57,9.17,8.57,8.74,782800.0],["2023-05-24",8.65,8.73,8.25,8.42,913500.0],["2023-05-25",8.38,8.38,8.01,8.15,872900.0],["2023-05-26",8.17,8.23,8.01,8.17,766000.0],["2023-05-30",8.24,8.57,8.03,8.22,1194000.0],["2023-05-31",8.22,8.63,8.13,8.53,1106400.0],["2023-06-01",8.57,8.57,8.16,8.2,889900.0],["2023-06-02",8.35,8.45,8.16,8.24,1028300.0],["2023-06-05",8.21,8.22,7.86,7.91,1128200.0],["2023-06-06",7.84,8.22,7.75,8.01,1207800.0],["2023-06-07",8.07,8.52,8.01,8.5,1255600.0],["2023-06-08",8.3,8.51,8.18,8.39,914800.0],["2023-06-09",8.41,8.62,8.15,8.25,854300.0],["2023-06-12",8.25,8.34,8.08,8.25,1156000.0],["2023-06-13",8.36,8.55,8.06,8.09,1192000.0],["2023-06-14",8.18,8.34,7.9,8.03,1496100.0],["2023-06-15",7.99,8.16,7.87,8.09,1111600.0],["2023-06-16",8.21,8.5,7.93,8.42,6542600.0],["2023-06-20",8.44,9.6,8.3,9.35,2340800.0],["2023-06-21",9.29,9.96,9.2,9.73,1994100.0],["2023-06-22",9.73,9.73,9.28,9.6,1195100.0],["2023-06-23",9.46,9.57,9.09,9.32,1164100.0],["2023-06-26",9.45,9.66,9.25,9.27,944700.0],["2023-06-27",9.14,9.23,8.38,8.44,1514500.0],["2023-06-28",8.35,8.36,7.64,7.69,2042200.0],["2023-06-29",7.66,7.95,7.45,7.62,1710900.0],["2023-06-30",7.7,7.71,7.33,7.35,1471800.0],["2023-07-03",7.4,7.7,7.35,7.57,734900.0],["2023-07-05",7.5,7.6,7.25,7.36,1377500.0],["2023-07-06",7.32,7.32,6.77,6.92,1702800.0],["2023-07-07",6.92,7.31,6.92,7.04,1050000.0],["2023-07-10",7.07,7.27,7.0,7.17,1346600.0],["2023-07-11",7.17,7.44,7.02,7.28,886300.0],["2023-07-12",7.44,7.5,7.12,7.38,910200.0],["2023-07-13",7.36,7.65,7.26,7.28,751000.0],["2023-07-14",7.26,7.32,7.13,7.21,653500.0],["2023-07-17",7.22,7.39,7.14,7.29,838200.0],["2023-07-18",7.29,7.58,7.04,7.05,921700.0],["2023-07-19",7.22,7.36,6.96,7.17,1119200.0],["2023-07-20",7.3,7.3,7.02,7.06,839200.0],["2023-07-21",7.57,7.93,7.06,7.51,4098500.0],["2023-07-24",7.43,7.71,7.3,7.33,1402100.0],["2023-07-25",7.25,7.32,6.93,7.01,2157600.0],["2023-07-26",7.0,7.22,6.98,7.16,1025500.0],["2023-07-27",7.27,7.36,6.82,6.9,1384500.0],["2023-07-28",7.08,7.08,6.72,6.78,1640600.0],["2023-07-31",6.8,6.99,6.75,6.88,1562900.0],["2023-08-01",7.35,8.21,7.3,7.91,4102700.0],["2023-08-02",7.69,7.75,7.13,7.21,1516500.0],["2023-08-03",7.24,7.3,7.03,7.2,1080300.0],["2023-08-04",7.28,7.49,7.16,7.31,1044100.0],["2023-08-07",7.39,7.52,7.2,7.4,1496000.0],["2023-08-08",7.38,7.38,7.01,7.2,1481200.0],["2023-08-09",7.04,7.07,5.53,5.92,5174000.0],["2023-08-10",5.9,6.05,5.61,5.72,2466500.0],["2023-08-11",5.62,5.69,5.28,5.48,2601200.0],["2023-08-14",5.37,5.54,5.23,5.49,1641200.0],["2023-08-15",5.44,5.49,5.15,5.19,1869000.0],["2023-08-16",5.13,5.21,5.06,5.13,1885800.0],["2023-08-17",5.23,5.29,5.01,5.12,1397600.0],["2023-08-18",5.08,5.22,4.95,4.97,1232600.0],["2023-08-21",4.97,4.97,4.74,4.76,1920700.0],["2023-08-22",4.37,4.51,4.19,4.48,5839400.0],["2023-08-23",4.5,4.78,4.35,4.53,3514500.0],["2023-08-24",4.53,4.69,4.32,4.53,12187500.0],["2023-08-25",4.64,4.69,4.45,4.54,2775700.0],["2023-08-28",4.47,4.64,4.32,4.42,2053900.0],["2023-08-29",4.21,4.27,4.01,4.07,3418400.0],["2023-08-30",4.23,4.6,4.05,4.54,4763000.0],["2023-08-31",4.63,5.42,4.63,4.69,5996200.0],["2023-09-01",4.78,5.16,4.78,5.08,2771800.0],["2023-09-05",5.13,5.21,4.82,4.82,2619300.0],["2023-09-06",4.82,4.89,4.36,4.58,2175700.0],["2023-09-07",4.5,4.55,4.16,4.37,2197300.0],["2023-09-08",4.39,4.58,4.21,4.57,1695500.0],["2023-09-11",4.68,4.68,4.17,4.22,2456300.0],["2023-09-12",4.19,4.26,4.04,4.11,1973500.0],["2023-09-13",4.14,4.15,3.89,3.94,2669900.0],["2023-09-14",4.01,4.2,3.95,4.14,2210200.0],["2023-09-15",4.11,4.29,3.81,3.97,12875300.0],["2023-09-18",4.01,4.17,3.62,3.71,2887700.0],["2023-09-19",3.69,3.78,3.53,3.76,1825500.0],["2023-09-20",3.75,3.84,3.65,3.65,1490200.0],["2023-09-21",3.59,3.62,3.4,3.44,1883000.0],["2023-09-22",3.44,3.47,3.2,3.26,1515900.0],["2023-09-25",3.23,3.24,3.14,3.17,1876100.0],["2023-09-26",3.15,3.36,3.08,3.27,2360300.0],["2023-09-27",3.35,3.44,3.2,3.3,1465800.0],["2023-09-28",3.27,3.37,3.13,3.31,1716500.0],["2023-09-29",3.37,3.45,3.28,3.4,1222600.0],["2023-10-02",3.4,3.41,3.14,3.16,1189400.0],["2023-10-03",3.13,3.13,2.98,2.99,1897800.0],["2023-10-04",3.02,3.04,2.84,2.93,1960700.0],["2023-10-05",2.92,2.97,2.78,2.97,1978600.0],["2023-10-06",2.89,3.0,2.75,2.99,1462300.0],["2023-10-09",2.91,2.95,2.79,2.89,823700.0],["2023-10-10",2.85,3.16,2.77,3.15,1070400.0],["2023-10-11",3.18,3.24,2.98,2.99,1069900.0],["2023-10-12",2.98,2.99,2.61,2.63,1725000.0],["2023-10-13",2.6,2.66,2.48,2.52,1628200.0],["2023-10-16",2.54,2.56,2.39,2.47,1375900.0],["2023-10-17",2.42,2.54,2.4,2.51,1233200.0],["2023-10-18",2.49,2.51,2.3,2.31,1762300.0],["2023-10-19",2.29,2.31,2.18,2.22,1484800.0],["2023-10-20",2.23,2.28,2.16,2.21,1527800.0],["2023-10-23",2.18,2.22,2.12,2.13,1406400.0],["2023-10-24",2.14,2.27,2.13,2.26,1194400.0],["2023-10-25",2.21,2.28,2.11,2.12,1304500.0],["2023-10-26",2.13,2.18,2.05,2.15,855800.0],["2023-10-27",2.17,2.19,1.99,2.0,1235700.0],["2023-10-30",2.02,2.08,1.98,2.03,1434200.0],["2023-10-31",2.01,2.16,1.99,2.09,928400.0],["2023-11-01",2.07,2.07,1.93,1.96,1320300.0],["2023-11-02",2.03,2.13,1.99,2.12,1073400.0],["2023-11-03",2.15,2.45,2.14,2.42,2345100.0],["2023-11-06",2.43,2.45,2.28,2.35,1075800.0],["2023-11-07",2.34,2.46,2.33,2.36,1417700.0],["2023-11-08",2.35,2.44,2.2,2.21,1256500.0],["2023-11-09",2.12,2.25,1.96,2.15,1163900.0],["2023-11-10",2.14,2.14,1.88,2.0,1836000.0],["2023-11-13",1.97,1.98,1.81,1.82,2210300.0],["2023-11-14",1.88,2.16,1.85,2.15,1962700.0],["2023-11-15",2.15,2.43,2.15,2.21,1614300.0],["2023-11-16",2.21,2.25,2.01,2.12,1237700.0],["2023-11-17",2.15,2.15,1.9,2.05,1596500.0],["2023-11-20",1.99,2.1,1.96,2.1,937200.0],["2023-11-21",2.09,2.15,2.03,2.09,844200.0],["2023-11-22",2.09,2.11,2.04,2.09,865000.0],["2023-11-24",2.0,2.18,2.0,2.09,551500.0],["2023-11-27",2.12,2.12,1.97,2.07,831800.0],["2023-11-28",2.12,2.15,1.96,2.01,1760300.0],["2023-11-29",2.0,2.36,2.0,2.15,1654600.0],["2023-11-30",2.18,2.36,2.12,2.14,2398800.0],["2023-12-01",2.15,2.46,2.01,2.39,2161000.0],["2023-12-04",2.37,2.67,2.36,2.57,1923500.0],["2023-12-05",2.55,2.56,2.39,2.4,877500.0],["2023-12-06",2.4,2.66,2.36,2.53,1140500.0],["2023-12-07",2.52,2.58,2.41,2.42,830500.0],["2023-12-08",2.4,2.6,2.31,2.49,804800.0],["2023-12-11",2.46,2.48,2.11,2.12,1623500.0],["2023-12-12",2.12,2.13,2.03,2.09,1428300.0],["2023-12-13",2.1,2.31,1.99,2.29,1454300.0],["2023-12-14",2.36,2.72,2.32,2.53,2266900.0],["2023-12-15",2.57,2.63,2.34,2.38,4238500.0],["2023-12-18",2.36,2.41,2.26,2.34,1254500.0],["2023-12-19",2.31,2.54,2.31,2.44,1380100.0],["2023-12-20",2.45,2.46,2.22,2.23,1370400.0],["2023-12-21",2.25,2.33,2.24,2.29,1022500.0],["2023-12-22",2.33,2.53,2.32,2.48,1622400.0],["2023-12-26",2.49,2.52,2.38,2.41,924300.0],["2023-12-27",2.44,2.48,2.36,2.4,528300.0],["2023-12-28",2.35,2.48,2.35,2.47,879400.0],["2023-12-29",2.5,2.5,2.36,2.4,1025000.0],["2024-01-02",2.35,2.76,2.33,2.59,1466300.0],["2024-01-03",2.55,2.56,2.33,2.36,1694600.0],["2024-01-04",2.4,2.4,2.2,2.36,1495400.0],["2024-01-05",2.36,2.37,2.2,2.2,1274900.0],["2024-01-08",2.2,2.23,2.14,2.16,1032000.0],["2024-01-09",2.14,2.14,2.07,2.08,1210900.0],["2024-01-10",2.21,2.34,2.15,2.17,1473900.0],["2024-01-11",2.25,2.25,2.08,2.1,1716200.0],["2024-01-12",2.1,2.22,2.01,2.05,1518100.0],["2024-01-16",2.06,2.09,2.01,2.03,793200.0],["2024-01-17",2.02,2.03,1.89,1.92,1466300.0],["2024-01-18",1.95,1.96,1.83,1.84,1539000.0],["2024-01-19",1.85,1.87,1.8,1.83,960100.0],["2024-01-22",1.86,2.0,1.85,1.97,851600.0],["2024-01-23",2.0,2.08,1.95,1.97,679400.0],["2024-01-24",2.03,2.04,1.86,1.88,841500.0],["2024-01-25",1.93,1.98,1.84,1.86,683500.0],["2024-01-26",1.9,1.96,1.82,1.82,787900.0],["2024-01-29",1.84,1.84,1.76,1.83,1108900.0],["2024-01-30",1.8,1.85,1.73,1.73,1203100.0],["2024-01-31",1.73,1.81,1.67,1.67,1080800.0],["2024-02-01",1.67,1.76,1.61,1.65,1353800.0],["2024-02-02",1.66,1.69,1.56,1.62,1137000.0],["2024-02-05",1.59,1.59,1.51,1.53,1139700.0],["2024-02-06",1.54,1.58,1.42,1.56,1545400.0],["2024-02-07",1.59,1.6,1.47,1.5,1624800.0],["2024-02-08",1.51,1.68,1.48,1.68,1245300.0],["2024-02-09",1.67,1.68,1.52,1.58,2054600.0],["2024-02-12",1.64,1.84,1.61,1.8,2742900.0],["2024-02-13",1.71,1.71,1.58,1.59,1445100.0],["2024-02-14",1.6,1.71,1.53,1.69,1232500.0],["2024-02-15",1.72,1.75,1.64,1.7,1267300.0],["2024-02-16",1.7,1.7,1.55,1.56,1371500.0],["2024-02-20",1.57,1.62,1.48,1.52,1451600.0],["2024-02-21",1.7,3.25,1.66,2.71,76103500.0],["2024-02-22",2.71,2.99,2.46,2.8,8465900.0],["2024-02-23",2.8,3.23,2.7,2.74,6377300.0],["2024-02-26",2.74,3.08,2.74,2.85,2734800.0],["2024-02-27",2.86,3.44,2.8,3.3,5187700.0],["2024-02-28",3.37,3.61,3.15,3.2,4604800.0],["2024-02-29",3.32,3.39,3.21,3.23,1797800.0],["2024-03-01",3.25,3.57,3.21,3.39,2258300.0],["2024-03-04",3.45,3.48,3.14,3.17,2409600.0],["2024-03-05",3.09,3.73,3.01,3.41,3684600.0],["2024-03-06",3.5,3.53,3.17,3.26,3455100.0],["2024-03-07",2.73,2.91,2.35,2.77,5148900.0],["2024-03-08",2.77,2.86,2.65,2.69,1839900.0],["2024-03-11",2.7,2.97,2.7,2.8,2268200.0],["2024-03-12",2.83,2.86,2.33,2.33,2432800.0],["2024-03-13",2.35,2.4,2.23,2.24,1576200.0],["2024-03-14",2.2,2.37,2.12,2.35,1769900.0],["2024-03-15",2.37,2.51,2.32,2.45,4054400.0],["2024-03-18",2.5,2.52,2.37,2.47,1505300.0],["2024-03-19",2.43,2.57,2.43,2.46,1161700.0],["2024-03-20",2.45,2.58,2.42,2.51,1262400.0],["2024-03-21",2.56,2.59,2.47,2.47,810700.0],["2024-03-22",2.47,2.51,2.4,2.41,1221200.0],["2024-03-25",2.43,2.64,2.43,2.54,949400.0],["2024-03-26",2.56,2.6,2.43,2.44,1170600.0],["2024-03-27",2.47,2.64,2.47,2.59,1066000.0],["2024-03-28",2.61,2.72,2.45,2.53,1089000.0],["2024-04-01",2.55,2.61,2.28,2.3,1111300.0],["2024-04-02",2.26,2.28,2.12,2.16,1374100.0],["2024-04-03",2.12,2.37,2.11,2.26,1340800.0],["2024-04-04",2.3,2.38,2.21,2.27,1022900.0],["2024-04-05",2.27,2.41,2.19,2.29,1117700.0],["2024-04-08",2.32,2.34,2.25,2.32,841200.0],["2024-04-09",2.32,2.38,2.25,2.31,802900.0],["2024-04-10",2.27,2.28,2.2,2.23,888000.0],["2024-04-11",2.24,2.28,2.17,2.19,959700.0],["2024-04-12",2.2,2.2,2.0,2.06,1008900.0],["2024-04-15",2.06,2.13,1.95,1.98,1248700.0],["2024-04-16",1.96,2.04,1.91,1.95,859300.0],["2024-04-17",1.96,1.99,1.89,1.9,692000.0],["2024-04-18",1.9,1.99,1.82,1.86,1061100.0],["2024-04-19",1.84,2.06,1.84,2.04,936800.0],["2024-04-22",2.04,2.29,2.0,2.16,1393300.0],["2024-04-23",2.15,2.36,2.13,2.29,861000.0],["2024-04-24",2.27,2.3,2.14,2.18,799800.0],["2024-04-25",2.12,2.13,1.95,1.95,1093200.0],["2024-04-26",2.01,2.01,1.9,1.92,880900.0],["2024-04-29",1.92,2.04,1.88,1.89,1093000.0],["2024-04-30",1.88,1.91,1.82,1.88,988100.0],["2024-05-01",1.94,2.0,1.87,1.93,2516300.0],["2024-05-02",2.95,4.76,2.82,3.3,151505000.0],["2024-05-03",3.45,4.02,3.36,3.89,19249900.0],["2024-05-06",3.88,4.51,3.84,3.98,9390600.0],["2024-05-07",3.94,4.57,3.91,4.4,6232000.0],["2024-05-08",4.3,4.93,4.22,4.41,6600300.0],["2024-05-09",4.5,4.55,4.18,4.37,2954500.0],["2024-05-10",4.41,4.54,4.21,4.35,1383200.0],["2024-05-13",4.4,5.65,4.35,5.36,5891200.0],["2024-05-14",5.33,5.6,5.03,5.08,3386300.0],["2024-05-15",5.27,5.85,5.15,5.71,3122500.0],["2024-05-16",5.67,5.84,5.27,5.27,1764600.0],["2024-05-17",5.27,5.88,5.27,5.55,2485000.0],["2024-05-20",5.59,6.28,5.59,5.8,2759600.0],["2024-05-21",5.82,5.88,5.14,5.18,2626000.0],["2024-05-22",5.28,5.31,4.91,5.02,2177000.0],["2024-05-23",5.01,5.17,4.79,4.94,1826600.0],["2024-05-24",4.98,5.05,4.63,4.76,1403400.0],["2024-05-28",4.79,4.96,4.66,4.72,1281700.0],["2024-05-29",4.61,4.87,4.51,4.64,1602200.0],["2024-05-30",4.76,5.14,4.75,5.09,1925900.0],["2024-05-31",5.13,5.72,5.04,5.7,2467500.0],["2024-06-03",5.64,6.25,5.52,6.11,2404100.0],["2024-06-04",6.09,6.26,5.56,5.56,2222100.0],["2024-06-05",5.62,6.71,5.58,6.67,3027600.0],["2024-06-06",6.67,7.18,5.93,6.26,5216400.0],["2024-06-07",6.1,6.45,5.91,6.19,1627000.0],["2024-06-10",6.04,6.41,5.96,6.39,1382800.0],["2024-06-11",6.26,6.58,6.25,6.48,1379200.0],["2024-06-12",6.77,6.94,6.29,6.32,1968200.0],["2024-06-13",6.35,6.48,6.0,6.04,1101500.0],["2024-06-14",5.95,6.28,5.75,6.17,1683100.0],["2024-06-17",6.0,6.07,5.84,6.01,1041400.0],["2024-06-18",5.92,6.24,5.86,6.06,1235200.0],["2024-06-20",6.23,6.73,6.11,6.47,2438300.0],["2024-06-21",6.54,6.92,6.36,6.52,3509100.0],["2024-06-24",6.48,6.97,6.28,6.77,1421600.0],["2024-06-25",6.8,7.01,6.55,6.89,1574300.0],["2024-06-26",6.83,7.18,6.29,6.56,2326400.0],["2024-06-27",6.51,7.13,6.3,6.98,2060300.0],["2024-06-28",7.09,7.35,6.79,6.82,10588300.0],["2024-07-01",6.83,7.2,6.69,7.06,1954800.0],["2024-07-02",7.28,8.29,7.24,7.49,4673900.0],["2024-07-03",7.62,7.71,7.0,7.54,1712100.0],["2024-07-05",7.57,7.97,7.42,7.93,1562500.0],["2024-07-08",8.06,8.44,7.92,8.13,2988500.0],["2024-07-09",8.15,8.86,8.01,8.72,2898000.0],["2024-07-10",8.87,9.3,8.56,9.3,2125200.0],["2024-07-11",9.5,10.24,9.13,9.89,3801000.0],["2024-07-12",10.03,10.95,9.82,10.65,2795900.0],["2024-07-15",11.0,11.74,10.69,11.31,3526000.0],["2024-07-16",11.41,12.35,11.2,12.11,2440200.0],["2024-07-17",12.12,12.74,11.35,12.02,3405300.0],["2024-07-18",12.01,12.25,11.06,11.43,3364500.0],["2024-07-19",11.21,11.97,11.04,11.2,2777800.0],["2024-07-22",11.12,11.51,10.61,11.46,2341700.0],["2024-07-23",11.47,12.63,11.47,12.49,2126200.0],["2024-07-24",12.26,13.97,11.93,13.81,3454400.0],["2024-07-25",14.15,14.61,13.5,13.8,2542900.0],["2024-07-26",13.99,14.27,13.43,13.97,1586300.0],["2024-07-29",14.17,15.09,14.06,14.77,1750900.0],["2024-07-30",14.69,15.1,11.52,11.87,4342600.0],["2024-07-31",12.05,13.4,11.65,12.71,2514000.0],["2024-08-01",12.74,12.89,10.03,10.57,3455500.0],["2024-08-02",9.78,11.15,9.61,10.11,2336000.0],["2024-08-05",8.7,9.97,8.5,9.72,1793000.0],["2024-08-06",10.05,10.28,9.53,9.86,2271800.0],["2024-08-07",6.36,6.63,5.25,5.72,7284500.0],["2024-08-08",5.66,8.45,5.66,8.4,6572100.0],["2024-08-09",8.32,8.32,6.66,7.09,3601800.0],["2024-08-12",6.94,7.22,6.52,6.67,1624200.0],["2024-08-13",6.73,7.2,6.7,6.78,1465400.0],["2024-08-14",6.79,7.72,6.27,7.57,3452700.0],["2024-08-15",7.35,8.96,7.07,8.66,4687100.0],["2024-08-16",10.0,11.61,9.61,10.74,10630700.0],["2024-08-19",10.99,13.28,9.78,12.1,12006300.0],["2024-08-20",11.67,11.96,9.36,9.64,6006900.0],["2024-08-21",9.57,10.6,9.25,10.49,4807400.0],["2024-08-22",10.65,10.66,9.27,9.5,3390000.0],["2024-08-23",9.65,10.02,9.28,9.53,2355400.0],["2024-08-26",9.59,9.59,8.75,9.32,1915800.0],["2024-08-27",9.17,9.82,8.95,9.28,1488500.0],["2024-08-28",9.13,9.59,8.62,8.91,2120300.0],["2024-08-29",9.07,9.42,8.83,8.91,1653600.0],["2024-08-30",10.5,10.5,8.05,8.31,9930900.0],["2024-09-03",8.12,8.4,7.2,7.39,3745800.0],["2024-09-04",7.4,7.75,7.11,7.39,2096300.0],["2024-09-05",7.39,7.97,7.23,7.63,1681600.0],["2024-09-06",7.59,7.77,7.32,7.52,1331900.0],["2024-09-09",7.44,7.79,7.37,7.68,1139100.0],["2024-09-10",7.76,7.78,7.48,7.77,1263100.0],["2024-09-11",7.62,7.77,7.38,7.57,960200.0],["2024-09-12",7.68,7.86,7.44,7.63,943500.0],["2024-09-13",7.56,8.19,7.56,7.87,1568400.0],["2024-09-16",7.85,7.93,7.15,7.25,1786100.0],["2024-09-17",7.33,7.41,6.87,6.88,1510400.0],["2024-09-18",6.92,7.37,6.75,6.9,1601200.0],["2024-09-19",7.15,7.23,6.96,6.99,875600.0],["2024-09-20",6.93,6.97,6.55,6.55,4452300.0],["2024-09-23",6.56,6.56,6.0,6.06,1957600.0],["2024-09-24",6.07,6.2,5.98,6.11,1257800.0],["2024-09-25",6.48,6.65,5.69,5.94,6214400.0],["2024-09-26",6.07,7.47,5.95,7.28,5392500.0],["2024-09-27",7.33,7.77,7.03,7.49,3526200.0],["2024-09-30",7.37,8.35,7.31,8.35,2108000.0],["2024-10-01",8.27,8.66,7.97,8.47,2266500.0],["2024-10-02",8.38,9.26,8.21,9.19,2461500.0],["2024-10-03",8.94,9.26,8.85,8.94,1182100.0],["2024-10-04",9.04,9.57,8.86,9.35,1634300.0],["2024-10-07",9.12,9.41,8.86,9.2,1016600.0],["2024-10-08",9.05,9.87,9.0,9.22,1620900.0],["2024-10-09",9.16,9.47,8.9,8.93,1001800.0],["2024-10-10",8.82,8.9,8.23,8.45,1552000.0],["2024-10-11",8.45,9.08,8.44,8.75,1272200.0],["2024-10-14",8.71,9.01,8.55,9.0,858100.0],["2024-10-15",8.96,9.19,8.7,9.19,748100.0],["2024-10-16",9.29,9.4,9.04,9.16,979900.0],["2024-10-17",9.16,9.34,8.89,9.14,1190600.0],["2024-10-18",9.15,9.37,8.86,9.35,1121500.0],["2024-10-21",9.28,10.48,9.03,10.18,1842100.0],["2024-10-22",10.15,10.65,9.15,9.23,1979200.0],["2024-10-23",9.11,9.28,8.61,8.75,1382300.0],["2024-10-24",8.79,9.13,8.61,9.06,1215600.0],["2024-10-25",9.06,9.17,8.75,8.93,799300.0],["2024-10-28",8.99,9.68,8.98,9.67,1039300.0],["2024-10-29",9.5,9.7,9.16,9.33,722900.0],["2024-10-30",9.27,9.89,9.21,9.6,860900.0],["2024-10-31",9.54,9.63,8.97,9.06,1160500.0],["2024-11-01",9.11,9.42,8.98,9.12,1024100.0],["2024-11-04",9.0,9.23,8.66,8.77,1043700.0],["2024-11-05",8.79,9.05,8.68,8.96,849900.0],["2024-11-06",9.27,9.44,8.91,9.2,1618800.0],["2024-11-07",11.43,12.73,10.98,11.0,5624300.0],["2024-11-08",10.99,12.07,10.7,11.77,2168200.0],["2024-11-11",12.22,12.68,11.8,11.97,1659400.0],["2024-11-12",11.63,11.65,10.63,10.89,1991900.0],["2024-11-13",10.82,11.02,9.94,9.97,1467800.0],["2024-11-14",9.92,10.02,9.26,9.27,1329200.0],["2024-11-15",9.01,9.09,7.71,7.72,3147100.0],["2024-11-18",8.17,8.72,7.81,8.6,2642100.0],["2024-11-19",8.31,8.57,8.2,8.27,1429200.0],["2024-11-20",8.21,8.97,8.12,8.88,1066400.0],["2024-11-21",8.95,9.78,8.83,9.4,1279200.0],["2024-11-22",9.4,9.67,9.37,9.48,799400.0],["2024-11-25",9.55,10.14,9.45,9.85,1097300.0],["2024-11-26",9.8,10.07,9.55,10.03,878400.0],["2024-11-27",10.05,10.33,9.84,10.11,756500.0],["2024-11-29",10.1,10.43,10.04,10.12,509400.0],["2024-12-02",10.06,10.1,9.58,9.84,1022600.0],["2024-12-03",9.82,9.89,9.1,9.29,1001900.0],["2024-12-04",9.29,9.5,9.13,9.43,787600.0],["2024-12-05",9.3,9.4,9.05,9.15,772600.0],["2024-12-06",9.3,9.54,8.85,9.01,1045200.0],["2024-12-09",9.06,9.06,8.65,8.76,871800.0],["2024-12-10",8.76,8.76,8.51,8.61,797000.0],["2024-12-11",8.77,8.77,8.32,8.57,793300.0],["2024-12-12",8.54,8.89,8.51,8.69,789300.0],["2024-12-13",8.81,8.87,8.35,8.48,1092600.0],["2024-12-16",8.62,9.03,8.5,8.87,1039800.0],["2024-12-17",8.74,8.84,8.36,8.79,1173300.0],["2024-12-18",8.86,8.86,8.02,8.16,1421700.0],["2024-12-19",8.32,8.35,8.01,8.06,855100.0],["2024-12-20",7.85,8.35,7.7,8.1,2499400.0],["2024-12-23",8.07,8.18,7.83,8.15,869800.0],["2024-12-24",8.2,8.56,8.08,8.3,536200.0],["2024-12-26",8.19,8.46,8.12,8.42,553300.0],["2024-12-27",8.26,8.35,7.95,8.27,1022300.0],["2024-12-30",8.28,9.41,8.26,9.25,1664100.0],["2024-12-31",9.26,9.85,9.15,9.56,2042400.0],["2025-01-02",9.61,10.27,9.58,10.27,1230400.0],["2025-01-03",10.34,10.53,9.89,10.32,1048600.0],["2025-01-06",10.45,10.59,9.99,10.27,1003900.0],["2025-01-07",10.46,10.6,9.85,10.28,1126700.0],["2025-01-08",10.13,10.24,9.79,10.09,892600.0],["2025-01-10",9.82,9.98,9.41,9.88,950300.0],["2025-01-13",9.67,9.78,9.25,9.41,699300.0],["2025-01-14",9.69,10.11,9.24,9.36,1111700.0],["2025-01-15",9.64,9.7,9.27,9.52,837000.0],["2025-01-16",9.56,10.08,9.2,9.97,899600.0],["2025-01-17",10.01,10.63,9.87,9.88,872600.0],["2025-01-21",9.97,10.24,9.84,10.22,1081500.0],["2025-01-22",10.32,11.04,10.14,10.87,1497300.0],["2025-01-23",10.87,11.49,10.76,11.48,1666400.0],["2025-01-24",11.62,11.98,11.38,11.66,1242000.0],["2025-01-27",11.29,11.69,11.07,11.19,598400.0],["2025-01-28",11.2,11.29,10.58,11.02,736700.0],["2025-01-29",11.02,11.32,10.57,10.8,563200.0],["2025-01-30",11.03,11.34,10.92,11.11,658800.0],["2025-01-31",11.25,11.75,11.1,11.25,1031500.0],["2025-02-03",10.55,10.87,10.12,10.49,1098100.0],["2025-02-04",10.55,10.82,10.4,10.69,721500.0],["2025-02-05",10.77,11.01,10.73,10.88,668700.0],["2025-02-06",10.85,11.0,10.36,10.46,871300.0],["2025-02-07",10.46,10.56,9.92,10.0,885500.0],["2025-02-10",10.19,10.49,10.0,10.11,665100.0],["2025-02-11",10.0,10.14,9.51,9.67,839800.0],["2025-02-12",9.4,9.67,9.34,9.47,631600.0],["2025-02-13",9.59,9.59,9.11,9.5,1061700.0],["2025-02-14",9.5,9.73,9.33,9.72,695600.0],["2025-02-18",9.78,9.96,8.33,8.34,1925600.0],["2025-02-19",8.33,8.37,7.57,7.97,2835100.0],["2025-02-20",8.0,8.3,7.84,7.84,1174100.0],["2025-02-21",7.88,7.9,7.62,7.71,1296100.0],["2025-02-24",7.68,7.71,7.06,7.16,1596700.0],["2025-02-25",7.12,7.29,6.96,7.21,1100000.0],["2025-02-26",7.23,7.34,7.11,7.27,706100.0],["2025-02-27",7.37,7.49,7.05,7.06,981000.0],["2025-02-28",7.01,7.5,6.96,7.48,1012000.0],["2025-03-03",7.58,7.61,6.75,6.83,1651400.0],["2025-03-04",5.56,6.72,5.04,6.39,5466400.0],["2025-03-05",6.3,6.5,5.77,5.8,1792700.0],["2025-03-06",5.65,6.1,5.61,5.84,1270900.0],["2025-03-07",5.81,6.06,5.61,5.77,936100.0],["2025-03-10",5.56,5.79,5.46,5.62,1407100.0],["2025-03-11",5.61,5.7,5.26,5.53,1372100.0],["2025-03-12",5.73,6.36,5.63,6.15,1524000.0],["2025-03-13",6.11,6.23,5.5,5.51,1117700.0],["2025-03-14",5.59,6.01,5.59,5.71,990300.0],["2025-03-17",5.67,5.89,5.6,5.79,749100.0],["2025-03-18",5.7,5.8,5.55,5.69,727400.0],["2025-03-19",5.7,5.93,5.7,5.84,630900.0],["2025-03-20",5.8,5.9,5.67,5.73,745100.0],["2025-03-21",5.69,5.76,5.56,5.72,2014600.0],["2025-03-24",5.88,5.93,5.64,5.73,803400.0],["2025-03-25",5.71,5.73,5.45,5.5,843200.0],["2025-03-26",5.42,5.5,5.11,5.17,1014300.0],["2025-03-27",5.12,5.17,4.64,4.92,1683000.0],["2025-03-28",4.9,4.94,4.53,4.66,1313800.0],["2025-03-31",4.9,5.46,4.67,4.86,3175000.0],["2025-04-01",4.82,4.96,4.63,4.74,1341000.0],["2025-04-02",4.62,5.35,4.62,5.17,1928500.0],["2025-04-03",4.86,5.1,4.77,4.83,1585400.0],["2025-04-04",4.61,4.69,4.37,4.52,1317400.0],["2025-04-07",4.3,4.81,4.12,4.44,1268400.0],["2025-04-08",4.67,4.72,4.22,4.28,1203200.0],["2025-04-09",4.2,4.79,4.02,4.69,1340800.0],["2025-04-10",4.57,4.61,4.21,4.26,733100.0],["2025-04-11",4.25,4.52,4.13,4.39,1001800.0],["2025-04-14",4.52,4.67,4.34,4.58,896400.0],["2025-04-15",4.54,4.67,4.44,4.63,699300.0],["2025-04-16",4.59,4.64,4.49,4.62,803900.0],["2025-04-17",4.64,4.69,4.49,4.62,595800.0],["2025-04-21",4.48,4.58,4.45,4.54,682600.0],["2025-04-22",4.57,4.82,4.45,4.72,1095100.0],["2025-04-23",5.03,5.1,4.88,4.98,1090700.0],["2025-04-24",5.03,5.4,4.94,5.37,1231200.0],["2025-04-25",5.36,5.7,5.3,5.49,1920600.0],["2025-04-28",5.38,5.56,5.22,5.45,864200.0],["2025-04-29",5.44,5.55,5.23,5.45,782800.0],["2025-04-30",5.24,5.44,5.12,5.34,891400.0],["2025-05-01",5.36,5.36,4.9,4.92,1154400.0],["2025-05-02",5.0,5.3,4.94,5.14,844700.0],["2025-05-05",5.05,5.12,4.94,4.95,714200.0],["2025-05-06",4.92,4.97,4.71,4.79,1001600.0],["2025-05-07",4.86,4.91,4.72,4.74,934000.0],["2025-05-08",5.43,6.7,5.32,6.36,4725700.0],["2025-05-09",6.31,6.36,5.64,5.65,1970500.0],["2025-05-12",5.82,6.01,5.66,5.84,1438600.0],["2025-05-13",5.92,5.92,5.68,5.88,1019400.0],["2025-05-14",5.9,5.95,5.62,5.64,1127800.0],["2025-05-15",5.61,5.61,5.31,5.49,1027500.0],["2025-05-16",6.0,6.69,5.97,6.64,2960900.0],["2025-05-19",6.45,6.77,6.36,6.73,1386700.0],["2025-05-20",6.76,7.02,6.54,6.94,1623100.0],["2025-05-21",6.82,6.95,6.34,6.43,1537500.0],["2025-05-22",6.37,6.53,6.35,6.5,1074600.0],["2025-05-23",6.29,6.44,6.22,6.4,1181000.0],["2025-05-27",6.51,6.66,6.13,6.32,1449100.0],["2025-05-28",6.35,6.68,6.29,6.5,1013100.0],["2025-05-29",6.63,6.64,6.38,6.46,709100.0],["2025-05-30",6.34,6.45,6.17,6.32,901800.0],["2025-06-02",6.31,6.49,6.23,6.3,782900.0],["2025-06-03",6.34,6.54,6.2,6.41,812500.0],["2025-06-04",6.43,6.62,6.29,6.33,722000.0],["2025-06-05",6.32,6.32,6.01,6.05,1083700.0],["2025-06-06",6.17,6.67,6.16,6.63,915600.0],["2025-06-09",6.76,6.88,6.43,6.49,1053400.0],["2025-06-10",6.51,6.86,6.44,6.75,857300.0],["2025-06-11",6.85,6.91,6.63,6.67,776500.0],["2025-06-12",6.59,6.73,6.44,6.6,845800.0],["2025-06-13",6.4,6.47,6.19,6.25,742800.0],["2025-06-16",6.31,6.42,6.23,6.24,694200.0],["2025-06-17",6.14,6.41,6.11,6.22,729100.0],["2025-06-18",6.15,6.47,6.04,6.31,877900.0],["2025-06-20",6.39,6.41,6.15,6.22,2478300.0],["2025-06-23",6.15,6.68,6.15,6.52,1209600.0],["2025-06-24",6.62,6.98,6.56,6.77,1059900.0],["2025-06-25",6.73,6.77,6.53,6.72,858300.0],["2025-06-26",6.8,6.95,6.69,6.83,851500.0],["2025-06-27",6.85,6.88,6.22,6.35,8656900.0],["2025-06-30",6.35,6.54,6.23,6.38,934300.0],["2025-07-01",6.24,6.8,6.21,6.6,900900.0],["2025-07-02",6.59,7.15,6.56,7.11,1525000.0],["2025-07-03",7.2,7.29,6.88,6.99,917400.0],["2025-07-07",6.9,6.94,6.59,6.62,1003000.0],["2025-07-08",6.65,6.94,6.65,6.87,936500.0],["2025-07-09",6.94,7.41,6.94,7.33,1783000.0],["2025-07-10",7.3,7.42,7.23,7.33,927900.0],["2025-07-11",7.3,7.41,7.18,7.36,1052200.0],["2025-07-14",7.33,7.65,7.12,7.3,1298700.0],["2025-07-15",7.34,7.36,6.88,6.93,897000.0],["2025-07-16",7.01,7.12,6.74,6.99,1023900.0],["2025-07-17",6.95,7.31,6.95,7.28,1070500.0],["2025-07-18",7.33,7.43,6.91,6.93,677100.0],["2025-07-21",7.01,7.16,6.89,6.94,692400.0],["2025-07-22",6.95,7.19,6.93,7.16,948900.0],["2025-07-23",7.25,7.66,7.22,7.66,1198500.0],["2025-07-24",7.58,7.83,7.47,7.47,691600.0],["2025-07-25",7.48,7.53,7.1,7.17,788600.0],["2025-07-28",7.31,7.36,6.73,6.78,1176800.0],["2025-07-29",6.83,6.84,6.45,6.5,1474400.0],["2025-07-30",6.62,6.64,5.99,6.07,1589500.0],["2025-07-31",6.07,6.07,5.85,5.88,1321600.0],["2025-08-01",5.67,5.93,5.63,5.63,1476200.0],["2025-08-04",5.7,6.04,5.62,5.95,746800.0],["2025-08-05",5.98,6.14,5.87,6.1,924100.0],["2025-08-06",6.1,6.2,6.03,6.03,917800.0],["2025-08-07",6.54,8.25,6.49,8.24,5823400.0],["2025-08-08",8.25,9.28,8.16,8.57,2711800.0],["2025-08-11",8.6,8.95,8.06,8.16,1330400.0],["2025-08-12",8.24,9.13,8.24,8.91,1945600.0],["2025-08-13",9.0,9.2,8.73,8.79,1459200.0],["2025-08-14",8.62,8.82,8.52,8.82,761200.0],["2025-08-15",8.87,9.09,8.78,8.84,1118300.0],["2025-08-18",8.8,9.38,8.8,9.07,1276100.0],["2025-08-19",9.05,9.43,9.05,9.19,933000.0],["2025-08-20",9.16,9.34,8.91,9.25,1043500.0],["2025-08-21",9.15,9.35,9.13,9.32,819200.0],["2025-08-22",9.45,9.66,9.23,9.23,1237800.0],["2025-08-25",9.21,9.27,8.98,9.2,1067300.0],["2025-08-26",9.18,9.22,8.54,8.71,1215700.0],["2025-08-27",8.78,8.9,8.57,8.59,662300.0],["2025-08-28",8.59,8.7,8.34,8.39,1226500.0],["2025-08-29",8.36,8.4,8.16,8.3,898800.0],["2025-09-02",8.28,8.62,8.21,8.21,1144200.0],["2025-09-03",8.2,8.24,7.81,7.83,1237700.0],["2025-09-04",7.87,7.87,7.53,7.63,845900.0],["2025-09-05",7.67,7.82,7.51,7.58,831000.0],["2025-09-08",7.56,7.62,7.45,7.56,861800.0],["2025-09-09",7.67,8.45,7.66,8.26,1278000.0],["2025-09-10",8.27,8.45,7.85,7.97,940300.0],["2025-09-11",8.03,8.38,8.03,8.23,916800.0],["2025-09-12",8.21,8.3,7.97,8.14,693600.0],["2025-09-15",8.26,8.29,7.88,8.0,908600.0],["2025-09-16",8.0,8.02,7.8,7.83,585300.0],["2025-09-17",7.8,8.13,7.75,7.79,917700.0],["2025-09-18",7.94,8.05,7.79,7.94,777100.0],["2025-09-19",8.05,8.29,7.96,8.21,2157700.0],["2025-09-22",8.24,8.28,8.04,8.18,746300.0],["2025-09-23",8.18,8.55,8.12,8.18,1155300.0],["2025-09-24",8.19,8.42,8.1,8.29,621100.0],["2025-09-25",8.2,8.84,8.1,8.74,1394900.0],["2025-09-26",8.87,9.11,8.61,8.91,1356300.0],["2025-09-29",8.95,9.09,8.76,8.94,890700.0],["2025-09-30",8.84,9.1,8.78,8.82,750000.0],["2025-10-01",8.77,9.34,8.58,9.19,1021200.0],["2025-10-02",9.18,9.3,9.03,9.19,617500.0],["2025-10-03",9.23,9.36,9.11,9.15,588900.0],["2025-10-06",9.17,9.39,8.85,9.14,769200.0],["2025-10-07",9.25,10.05,9.21,9.92,1573300.0],["2025-10-08",9.94,10.08,9.67,9.89,1050500.0],["2025-10-09",9.98,10.1,9.77,10.04,853600.0],["2025-10-10",9.97,10.02,9.06,9.07,1173600.0],["2025-10-13",9.15,9.4,9.13,9.3,595500.0],["2025-10-14",9.06,9.31,8.97,9.09,541600.0],["2025-10-15",9.26,9.69,9.24,9.6,739000.0],["2025-10-16",9.66,9.9,9.37,9.4,961900.0],["2025-10-17",9.3,9.62,9.04,9.16,791700.0],["2025-10-20",9.37,9.95,9.35,9.83,784800.0],["2025-10-21",9.83,9.9,9.43,9.45,628300.0],["2025-10-22",9.45,9.54,9.13,9.43,616000.0],["2025-10-23",9.55,9.75,9.43,9.66,623300.0],["2025-10-24",9.85,10.04,9.74,9.74,640200.0],["2025-10-27",9.91,10.01,9.61,9.69,942000.0],["2025-10-28",9.7,9.83,9.42,9.47,673000.0],["2025-10-29",9.59,9.66,9.21,9.4,1131300.0],["2025-10-30",10.86,13.41,10.84,12.84,8917200.0],["2025-10-31",12.77,13.0,11.62,12.48,2364300.0],["2025-11-03",12.49,12.65,10.16,10.49,2861100.0],["2025-11-04",10.21,10.54,10.04,10.09,1198500.0],["2025-11-05",10.03,10.37,9.91,10.34,1330700.0],["2025-11-06",10.31,10.51,10.13,10.27,949700.0],["2025-11-07",10.0,10.24,9.71,10.16,1075900.0],["2025-11-10",10.35,11.01,10.32,10.99,1286700.0],["2025-11-11",10.99,11.0,10.68,10.88,747400.0],["2025-11-12",10.88,11.02,10.72,10.81,587500.0],["2025-11-13",10.59,11.0,10.21,10.32,1087700.0],["2025-11-14",10.02,10.33,9.93,10.11,1137200.0],["2025-11-17",10.04,10.39,9.99,10.1,806200.0],["2025-11-18",10.01,10.22,9.91,10.12,644300.0],["2025-11-19",10.12,10.29,9.76,9.89,682900.0],["2025-11-20",10.0,10.22,9.07,9.08,1155400.0],["2025-11-21",9.05,10.17,9.02,10.04,1129100.0],["2025-11-24",10.04,10.93,10.04,10.81,1143900.0],["2025-11-25",10.85,11.08,10.73,10.95,859800.0],["2025-11-26",10.95,11.18,10.77,11.05,618700.0],["2025-11-28",11.16,11.31,11.11,11.17,346900.0],["2025-12-01",11.06,11.17,10.76,10.79,731100.0],["2025-12-02",10.89,11.17,10.63,10.85,676000.0],["2025-12-03",11.0,11.69,10.98,11.6,888500.0],["2025-12-04",11.6,12.28,11.52,12.05,1124800.0],["2025-12-05",12.15,12.24,11.85,11.9,696300.0],["2025-12-08",12.01,12.09,11.65,11.87,1341900.0],["2025-12-09",11.67,11.99,11.6,11.62,495200.0],["2025-12-10",11.46,11.62,11.17,11.56,1284900.0],["2025-12-11",11.53,11.8,11.46,11.72,651300.0],["2025-12-12",11.77,11.85,11.34,11.41,568100.0],["2025-12-15",11.38,12.47,11.38,12.33,1069000.0],["2025-12-16",12.25,12.63,12.08,12.19,671000.0],["2025-12-17",12.07,12.65,12.06,12.21,684400.0],["2025-12-18",12.3,12.71,12.19,12.3,730400.0],["2025-12-19",12.36,12.72,12.35,12.42,1806200.0],["2025-12-22",12.42,12.95,12.36,12.81,915500.0],["2025-12-23",12.69,12.78,12.2,12.54,694200.0],["2025-12-24",12.59,12.86,12.51,12.63,322000.0],["2025-12-26",12.61,12.63,12.27,12.43,672200.0],["2025-12-29",12.34,12.51,12.02,12.22,567000.0],["2025-12-30",12.13,12.32,12.03,12.16,545400.0],["2025-12-31",12.21,12.47,12.11,12.36,653800.0],["2026-01-02",12.38,12.6,12.15,12.51,606900.0],["2026-01-05",12.45,12.95,12.35,12.85,934100.0],["2026-01-06",12.72,13.58,12.72,13.15,1062400.0],["2026-01-07",13.37,14.06,13.3,13.9,1257700.0],["2026-01-08",13.8,13.99,13.18,13.36,1048400.0],["2026-01-09",13.36,13.53,12.93,12.96,616900.0],["2026-01-12",12.82,12.83,11.54,12.39,1045900.0],["2026-01-13",12.3,12.6,12.13,12.17,669400.0],["2026-01-14",12.2,12.57,12.01,12.54,1370200.0],["2026-01-15",12.39,12.52,10.92,10.95,1868700.0],["2026-01-16",11.01,11.47,10.9,10.99,1726500.0],["2026-01-20",10.63,11.32,10.6,11.1,1416700.0],["2026-01-21",11.11,11.64,11.11,11.5,1274400.0],["2026-01-22",11.54,12.58,11.54,12.09,1263800.0],["2026-01-23",12.09,12.43,11.77,11.95,541000.0],["2026-01-26",11.92,12.1,11.8,11.91,508500.0],["2026-01-27",11.93,12.26,11.87,12.22,423800.0],["2026-01-28",12.23,12.31,11.53,11.71,458800.0],["2026-01-29",11.71,12.13,11.62,11.9,589500.0],["2026-01-30",11.71,12.05,11.29,11.34,566800.0],["2026-02-02",11.33,11.85,11.28,11.71,485400.0],["2026-02-03",11.58,11.96,11.36,11.54,680500.0],["2026-02-04",11.46,11.8,11.29,11.41,740900.0],["2026-02-05",11.19,11.68,10.48,10.54,905000.0],["2026-02-06",10.65,10.96,10.4,10.92,975100.0],["2026-02-09",10.8,11.08,10.45,11.03,561700.0],["2026-02-10",11.04,11.45,11.0,11.04,563300.0],["2026-02-11",11.13,11.26,10.66,11.03,489600.0],["2026-02-12",11.09,11.12,10.67,10.85,464700.0],["2026-02-13",11.0,11.24,10.74,10.83,626100.0],["2026-02-17",10.79,11.08,10.65,10.7,358500.0],["2026-02-18",10.65,10.95,10.65,10.78,382100.0],["2026-02-19",10.6,11.09,10.54,10.99,494800.0],["2026-02-20",10.8,11.23,10.71,10.93,567600.0],["2026-02-23",10.87,11.15,10.65,10.95,507900.0],["2026-02-24",10.87,11.21,10.73,10.96,1052300.0],["2026-02-25",11.04,11.28,10.86,11.01,1071800.0],["2026-02-26",11.18,11.46,10.96,11.1,1465200.0],["2026-02-27",8.2,9.57,8.0,8.15,4650300.0],["2026-03-02",8.12,9.18,7.81,8.99,2354300.0],["2026-03-03",8.56,9.06,8.45,8.92,1651900.0],["2026-03-04",8.9,9.03,8.67,8.77,1721500.0],["2026-03-05",8.61,8.75,8.34,8.44,1393600.0],["2026-03-06",8.12,8.41,8.12,8.29,918700.0],["2026-03-09",8.2,8.44,7.97,8.35,1183400.0],["2026-03-10",8.47,8.59,8.35,8.39,944200.0],["2026-03-11",8.26,8.44,8.16,8.18,504700.0],["2026-03-12",8.03,8.28,8.01,8.13,728100.0],["2026-03-13",8.23,8.44,8.01,8.07,641400.0],["2026-03-16",8.21,8.4,8.17,8.33,530200.0],["2026-03-17",8.42,8.43,8.08,8.08,728400.0],["2026-03-18",8.03,8.11,7.97,8.0,604900.0],["2026-03-19",7.94,8.21,7.85,8.08,696900.0],["2026-03-20",8.14,8.23,7.97,8.19,2027300.0],["2026-03-23",8.21,8.38,7.93,8.05,844500.0],["2026-03-24",7.96,8.1,7.87,8.01,780300.0],["2026-03-25",8.12,8.45,8.12,8.21,880100.0],["2026-03-26",8.21,8.43,8.01,8.08,927800.0],["2026-03-27",8.03,8.15,7.9,7.93,639700.0],["2026-03-30",8.1,8.14,7.94,8.05,833700.0],["2026-03-31",8.26,8.34,8.15,8.3,760100.0],["2026-04-01",8.34,8.54,8.34,8.38,912900.0],["2026-04-02",8.22,8.36,8.07,8.23,880400.0],["2026-04-06",8.21,8.32,8.09,8.1,557900.0],["2026-04-07",8.0,8.08,7.74,7.85,1320500.0],["2026-04-08",8.15,8.39,8.11,8.39,635400.0],["2026-04-09",8.25,8.53,8.25,8.45,415700.0],["2026-04-10",8.4,8.4,7.93,7.96,596000.0],["2026-04-13",7.86,8.26,7.85,8.24,551100.0],["2026-04-14",8.29,8.84,8.29,8.66,800600.0],["2026-04-15",8.64,8.77,8.6,8.66,457000.0],["2026-04-16",8.63,8.8,8.44,8.62,537100.0],["2026-04-17",8.9,9.02,8.7,8.81,604200.0],["2026-04-20",8.68,8.79,8.33,8.35,546500.0],["2026-04-21",8.31,8.39,7.96,8.0,564900.0],["2026-04-22",8.11,8.32,8.09,8.29,404000.0],["2026-04-23",8.24,8.3,7.99,8.09,325700.0],["2026-04-24",8.06,8.09,7.97,8.03,398600.0],["2026-04-27",8.0,8.22,8.0,8.03,456100.0],["2026-04-28",8.1,8.23,8.1,8.23,572400.0],["2026-04-29",8.2,8.2,7.85,7.99,604600.0],["2026-04-30",8.06,8.37,7.99,8.23,824800.0],["2026-05-01",8.99,9.32,7.53,8.47,1407300.0],["2026-05-04",8.38,8.64,8.25,8.54,839200.0],["2026-05-05",8.69,9.54,8.67,9.05,1336900.0],["2026-05-06",9.17,9.37,9.08,9.1,664700.0],["2026-05-07",9.07,9.51,9.05,9.13,654700.0],["2026-05-08",9.13,9.64,9.1,9.5,982500.0],["2026-05-11",9.59,9.66,8.95,8.95,633500.0],["2026-05-12",8.83,8.95,8.34,8.5,606400.0],["2026-05-13",8.42,8.5,8.3,8.33,574900.0],["2026-05-14",8.28,8.54,8.15,8.21,598600.0],["2026-05-15",8.1,8.18,7.91,7.94,508200.0],["2026-05-18",8.27,8.53,8.07,8.13,863600.0],["2026-05-19",8.06,8.28,8.0,8.06,671900.0],["2026-05-20",8.09,8.4,8.06,8.15,614600.0],["2026-05-21",8.16,8.4,8.08,8.37,554300.0],["2026-05-22",8.39,8.6,8.35,8.45,986700.0],["2026-05-26",8.54,9.29,8.52,9.13,1082800.0],["2026-05-27",9.22,9.34,8.97,9.0,821100.0],["2026-05-28",8.9,9.4,8.78,9.18,880100.0],["2026-05-29",9.21,9.37,9.11,9.12,1157300.0],["2026-06-01",9.0,9.0,8.49,8.49,852300.0],["2026-06-02",8.42,8.47,8.13,8.21,802400.0],["2026-06-03",8.2,8.31,7.69,7.93,1042100.0],["2026-06-04",8.03,8.49,8.03,8.44,935600.0],["2026-06-05",8.38,8.51,7.95,8.07,701600.0],["2026-06-08",8.21,8.33,7.99,8.0,605400.0],["2026-06-09",8.0,8.16,7.56,7.95,818300.0],["2026-06-10",7.9,8.25,7.88,8.24,780400.0],["2026-06-11",8.23,8.49,8.11,8.39,678000.0],["2026-06-12",8.33,8.47,8.27,8.32,476700.0],["2026-06-15",8.46,8.49,8.23,8.29,688700.0],["2026-06-16",8.29,8.34,7.58,7.75,1824400.0],["2026-06-17",7.83,8.29,7.83,8.14,990500.0],["2026-06-18",8.22,8.32,7.9,8.0,2229000.0],["2026-06-22",8.14,8.26,7.83,7.85,1558100.0],["2026-06-23",7.8,8.07,7.8,8.01,838600.0],["2026-06-24",8.03,8.54,8.03,8.43,891800.0],["2026-06-25",8.38,8.45,7.85,7.98,971100.0],["2026-06-26",7.95,8.53,7.95,8.53,2119400.0],["2026-06-29",8.55,8.59,8.31,8.46,554962.0],["2026-06-30",8.39,8.52,8.215,8.38,730522.197914],["2026-07-01",8.31,8.63,8.265,8.28,555463.945827],["2026-07-02",8.39,8.53,8.115,8.28,575960.607284],["2026-07-06",8.24,8.3,8.155,8.18,610900.292488],["2026-07-07",8.29,8.43,8.165,8.29,675388.016669],["2026-07-08",8.13,8.28,8.04,8.14,847809.237404],["2026-07-09",8.14,8.37,8.04,8.18,644212.333018],["2026-07-10",8.2,8.23,7.93,8.05,1205669.637262],["2026-07-13",7.97,8.15,7.942,8.01,675700.82538],["2026-07-14",7.95,8.01,7.39,7.5,1203655.698549],["2026-07-15",7.52,7.915,7.42,7.89,861702.689634],["2026-07-16",7.85,7.92,7.63,7.69,834320.454895],["2026-07-17",7.49,7.665,7.49,7.63,604279.818647],["2026-07-20",7.57,7.71,7.49,7.69,579462.103972],["2026-07-21",7.62,7.67,7.56,7.65,440783.121047],["2026-07-22",7.65,7.73,7.56,7.58,389698.341637],["2026-07-23",7.5,7.6,7.46,7.5,661151.152464],["2026-07-24",7.51,7.65,7.235,7.26,554005.191065],["2026-07-27",7.36,7.5,7.2928,7.33,634628.731407],["2026-07-28",7.34,7.43,7.21,7.31,575867.671465],["2026-07-29",7.25,7.455,7.19,7.35,572637.968524],["2026-07-31",7.28,7.32,7.05,7.22,487190.150604],["2026-08-03",7.38,7.415,7.2,7.41,441012.556018],["2026-08-04",7.46,7.63,7.35,7.57,489104.472305],["2026-08-05",7.64,7.7,7.52,7.54,729015.842338],["2026-08-06",5.95,5.97,5.06,5.31,4259324.966616],["2026-08-07",5.4,5.55,4.81,4.84,3134234.437924],["2026-08-10",4.72,4.72,4.36,4.57,1697946.783791],["2026-08-11",4.47,4.53,4.3699,4.45,1755197.230388],["2026-08-12",4.42,4.64,4.38,4.55,1698369.803466],["2026-08-13",4.52,4.73,4.45,4.49,1460172.823777],["2026-08-14",4.5,4.67,4.45,4.59,1094415.531128]]}