{"t":"FOR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",16.45,16.59,16.4,16.43,118900.0],["2011-07-01",16.44,16.74,16.41,16.66,133200.0],["2011-07-05",16.62,16.9,16.54,16.89,74400.0],["2011-07-06",16.87,17.16,16.84,17.07,102800.0],["2011-07-07",17.32,17.59,17.17,17.57,134700.0],["2011-07-08",17.21,17.5,17.06,17.44,110200.0],["2011-07-11",17.15,17.27,16.3,16.4,148900.0],["2011-07-12",16.35,16.96,16.35,16.68,105500.0],["2011-07-13",16.83,17.21,16.72,17.12,179100.0],["2011-07-14",17.23,17.44,16.68,16.72,170600.0],["2011-07-15",16.82,17.08,16.65,16.87,91100.0],["2011-07-18",16.74,16.74,16.2,16.38,122200.0],["2011-07-19",16.51,17.14,16.51,17.13,111100.0],["2011-07-20",17.18,17.26,16.88,17.08,57100.0],["2011-07-21",17.2,17.59,17.05,17.33,194400.0],["2011-07-22",17.35,17.38,16.96,17.22,59800.0],["2011-07-25",16.94,17.59,16.93,16.98,97200.0],["2011-07-26",17.09,17.09,16.65,16.66,67000.0],["2011-07-27",16.51,16.59,16.19,16.34,184900.0],["2011-07-28",16.41,16.71,16.31,16.45,92300.0],["2011-07-29",16.22,16.56,16.11,16.3,101200.0],["2011-08-01",16.56,16.87,15.9,16.1,227900.0],["2011-08-02",15.96,16.3,15.75,15.78,282900.0],["2011-08-03",15.75,15.75,14.69,14.97,316400.0],["2011-08-04",14.72,15.2,14.56,14.78,430400.0],["2011-08-05",15.01,15.01,13.57,14.03,501400.0],["2011-08-08",11.57,14.0,11.57,12.23,407700.0],["2011-08-09",12.38,13.31,11.38,12.74,608400.0],["2011-08-10",12.04,12.62,11.78,11.85,487100.0],["2011-08-11",11.94,12.63,11.49,12.2,539900.0],["2011-08-12",12.39,12.54,11.78,12.18,529700.0],["2011-08-15",12.36,12.87,12.26,12.87,333900.0],["2011-08-16",12.63,12.83,12.48,12.61,310200.0],["2011-08-17",12.71,12.76,12.0,12.45,247100.0],["2011-08-18",11.84,11.9,11.25,11.55,410000.0],["2011-08-19",11.31,11.82,11.05,11.64,450400.0],["2011-08-22",11.87,11.96,11.14,11.35,316700.0],["2011-08-23",11.39,11.55,11.09,11.53,574000.0],["2011-08-24",11.53,11.91,11.39,11.83,158300.0],["2011-08-25",11.93,12.2,11.4,11.45,245800.0],["2011-08-26",11.3,12.03,11.19,11.75,232000.0],["2011-08-29",11.94,12.49,11.82,12.43,262500.0],["2011-08-30",12.3,12.63,12.04,12.51,153500.0],["2011-08-31",12.6,12.73,12.31,12.59,249500.0],["2011-09-01",12.54,12.74,12.01,12.12,227100.0],["2011-09-02",11.77,11.77,11.26,11.43,230300.0],["2011-09-06",11.04,11.48,10.94,11.27,202600.0],["2011-09-07",11.47,12.19,11.47,12.09,219200.0],["2011-09-08",11.92,12.24,11.33,11.71,262600.0],["2011-09-09",11.54,11.59,11.1,11.35,262800.0],["2011-09-12",11.15,11.55,11.0,11.33,160500.0],["2011-09-13",11.4,11.72,11.34,11.63,210300.0],["2011-09-14",11.75,12.0,11.37,11.85,224000.0],["2011-09-15",11.97,12.28,11.84,12.11,211400.0],["2011-09-16",12.21,12.25,11.62,11.62,657600.0],["2011-09-19",11.35,11.85,11.24,11.7,314800.0],["2011-09-20",11.79,12.12,11.59,11.64,161900.0],["2011-09-21",11.65,11.77,10.99,11.01,234100.0],["2011-09-22",10.68,11.09,10.29,10.39,272100.0],["2011-09-23",10.39,10.93,10.32,10.85,229700.0],["2011-09-26",10.98,11.07,10.59,11.04,198200.0],["2011-09-27",11.36,12.15,11.36,11.67,289700.0],["2011-09-28",11.66,11.69,10.92,10.96,182500.0],["2011-09-29",11.24,11.45,10.91,11.38,155200.0],["2011-09-30",11.18,11.45,10.89,10.91,153500.0],["2011-10-03",10.81,10.99,10.03,10.07,255900.0],["2011-10-04",9.97,11.27,9.94,11.17,244100.0],["2011-10-05",11.17,11.57,10.95,11.46,157900.0],["2011-10-06",11.37,11.8,11.24,11.74,148000.0],["2011-10-07",11.73,11.73,10.67,10.74,241800.0],["2011-10-10",11.01,11.43,10.86,11.41,160800.0],["2011-10-11",11.26,11.73,11.26,11.6,138500.0],["2011-10-12",11.75,12.29,11.75,12.15,178200.0],["2011-10-13",12.04,12.15,11.55,11.87,84000.0],["2011-10-14",12.04,12.22,11.8,12.13,126200.0],["2011-10-17",11.99,11.99,11.4,11.48,107400.0],["2011-10-18",11.52,12.35,11.33,12.22,157900.0],["2011-10-19",12.2,12.22,11.71,11.81,95500.0],["2011-10-20",11.83,11.84,11.23,11.81,106100.0],["2011-10-21",12.09,12.45,11.9,12.42,154800.0],["2011-10-24",12.47,13.18,12.29,13.06,102000.0],["2011-10-25",12.93,12.95,12.28,12.31,125800.0],["2011-10-26",12.5,12.69,12.04,12.59,158000.0],["2011-10-27",13.16,13.78,13.13,13.58,312900.0],["2011-10-28",13.5,13.93,13.49,13.53,173100.0],["2011-10-31",13.28,13.54,12.97,13.0,150400.0],["2011-11-01",12.27,12.66,12.01,12.08,146500.0],["2011-11-02",12.49,14.11,12.35,13.83,259400.0],["2011-11-03",14.01,14.45,13.61,14.37,191100.0],["2011-11-04",14.16,14.42,13.88,14.31,158700.0],["2011-11-07",14.21,14.75,14.1,14.61,205200.0],["2011-11-08",14.86,15.24,14.42,15.02,287400.0],["2011-11-09",14.63,15.43,14.43,14.47,225300.0],["2011-11-10",14.75,14.88,14.28,14.49,197100.0],["2011-11-11",14.74,15.37,14.74,15.31,131700.0],["2011-11-14",15.11,15.43,14.92,15.22,261300.0],["2011-11-15",15.08,15.31,14.84,15.26,225300.0],["2011-11-16",15.01,15.24,14.58,14.59,220900.0],["2011-11-17",14.59,14.89,14.36,14.43,134300.0],["2011-11-18",14.46,14.9,14.46,14.69,115500.0],["2011-11-21",14.3,14.69,14.04,14.55,144600.0],["2011-11-22",14.53,14.74,14.28,14.46,256600.0],["2011-11-23",14.24,14.24,13.61,13.66,159200.0],["2011-11-25",13.57,13.89,13.29,13.35,102200.0],["2011-11-28",13.9,14.42,13.69,14.27,149500.0],["2011-11-29",14.31,14.43,13.99,14.23,76500.0],["2011-11-30",15.0,15.23,14.87,15.2,384600.0],["2011-12-01",15.14,15.65,15.06,15.26,276700.0],["2011-12-02",15.56,15.62,15.14,15.19,109600.0],["2011-12-05",15.53,15.81,15.42,15.6,252800.0],["2011-12-06",15.6,15.75,15.44,15.59,128200.0],["2011-12-07",15.44,15.83,14.99,15.72,197300.0],["2011-12-08",15.52,15.52,14.76,14.82,161500.0],["2011-12-09",14.92,15.49,14.87,15.41,213800.0],["2011-12-12",15.13,15.18,14.65,14.83,187000.0],["2011-12-13",15.0,15.19,14.37,14.43,166800.0],["2011-12-14",14.27,14.43,13.83,13.84,203100.0],["2011-12-15",14.11,14.32,13.95,14.3,241200.0],["2011-12-16",14.41,15.24,14.39,15.16,553300.0],["2011-12-19",15.2,15.43,14.26,14.32,129100.0],["2011-12-20",14.68,15.34,14.68,15.32,165300.0],["2011-12-21",15.23,15.68,15.06,15.62,81000.0],["2011-12-22",15.74,15.95,15.62,15.68,71700.0],["2011-12-23",15.78,15.78,15.39,15.46,38900.0],["2011-12-27",15.35,15.51,15.25,15.42,56900.0],["2011-12-28",15.43,15.43,14.69,14.75,98700.0],["2011-12-29",14.89,15.25,14.89,15.18,45100.0],["2011-12-30",15.12,15.43,15.09,15.13,63300.0],["2012-01-03",15.62,16.05,15.54,15.75,162200.0],["2012-01-04",15.59,15.73,15.2,15.62,121800.0],["2012-01-05",15.52,16.31,15.06,16.01,293200.0],["2012-01-06",16.07,16.29,15.03,15.05,305900.0],["2012-01-09",15.17,15.23,13.87,14.49,724200.0],["2012-01-10",14.77,14.98,14.75,14.95,147800.0],["2012-01-11",14.86,15.31,14.66,15.17,187600.0],["2012-01-12",15.25,15.39,14.77,15.29,167500.0],["2012-01-13",15.03,15.29,14.89,15.2,96100.0],["2012-01-17",15.38,15.51,14.83,14.94,196400.0],["2012-01-18",14.95,15.45,14.84,15.28,126000.0],["2012-01-19",15.41,15.83,15.27,15.8,141600.0],["2012-01-20",15.83,16.28,15.7,15.96,135700.0],["2012-01-23",15.91,16.07,15.81,16.0,88200.0],["2012-01-24",15.83,16.25,15.72,16.2,102000.0],["2012-01-25",16.16,16.5,16.1,16.46,62100.0],["2012-01-26",16.61,16.64,16.07,16.14,114700.0],["2012-01-27",16.05,16.62,15.79,16.44,71300.0],["2012-01-30",16.22,16.22,15.75,15.81,74400.0],["2012-01-31",15.99,16.1,15.71,15.92,100900.0],["2012-02-01",16.11,16.32,15.89,16.19,184000.0],["2012-02-02",16.29,16.63,16.16,16.46,146200.0],["2012-02-03",16.66,17.01,16.66,16.94,138400.0],["2012-02-06",16.86,17.09,16.82,16.99,97400.0],["2012-02-07",16.96,17.12,16.78,16.9,114700.0],["2012-02-08",16.95,17.12,16.59,16.86,72000.0],["2012-02-09",16.93,16.93,16.7,16.75,62900.0],["2012-02-10",16.48,16.58,16.25,16.29,61800.0],["2012-02-13",16.56,16.59,16.27,16.59,73400.0],["2012-02-14",16.49,16.53,16.0,16.11,114800.0],["2012-02-15",16.16,16.33,15.93,16.1,118000.0],["2012-02-16",16.09,16.81,16.06,16.68,191800.0],["2012-02-17",16.72,16.95,16.59,16.76,110900.0],["2012-02-21",16.78,17.0,16.58,16.66,216400.0],["2012-02-22",16.68,16.89,16.29,16.36,74900.0],["2012-02-23",16.38,16.64,16.06,16.59,104700.0],["2012-02-24",16.57,16.84,16.12,16.53,85300.0],["2012-02-27",16.32,16.63,16.06,16.46,58100.0],["2012-02-28",16.49,16.65,16.27,16.47,139100.0],["2012-02-29",16.52,16.83,15.61,15.69,176100.0],["2012-03-01",15.76,16.17,15.6,16.0,187000.0],["2012-03-02",16.0,16.11,15.3,15.35,162400.0],["2012-03-05",15.32,15.49,15.11,15.35,153300.0],["2012-03-06",15.17,15.34,14.83,14.88,145700.0],["2012-03-07",14.99,15.43,14.91,15.39,221900.0],["2012-03-08",15.5,15.71,15.12,15.68,117000.0],["2012-03-09",15.69,16.26,15.6,15.72,92000.0],["2012-03-12",15.57,15.69,15.32,15.42,109300.0],["2012-03-13",15.61,16.17,15.47,16.16,131200.0],["2012-03-14",16.17,16.25,15.91,16.03,68000.0],["2012-03-15",16.07,16.48,15.98,16.43,89100.0],["2012-03-16",16.46,16.46,15.93,15.95,265100.0],["2012-03-19",15.95,16.2,15.78,16.02,152100.0],["2012-03-20",15.85,15.9,15.56,15.67,56600.0],["2012-03-21",15.76,15.87,15.55,15.66,87600.0],["2012-03-22",15.44,15.59,15.24,15.54,114600.0],["2012-03-23",15.55,15.6,15.38,15.5,124700.0],["2012-03-26",15.75,16.11,15.75,16.03,142100.0],["2012-03-27",16.02,16.09,15.5,15.51,91200.0],["2012-03-28",15.56,15.66,15.2,15.34,158400.0],["2012-03-29",15.17,15.32,14.83,15.21,150700.0],["2012-03-30",15.34,15.47,15.06,15.39,133400.0],["2012-04-02",15.33,15.74,15.29,15.74,242200.0],["2012-04-03",15.67,15.89,15.3,15.41,129300.0],["2012-04-04",15.14,15.35,14.97,15.3,137200.0],["2012-04-05",15.19,15.29,15.1,15.22,62200.0],["2012-04-09",14.82,15.32,14.82,15.23,266300.0],["2012-04-10",15.2,15.26,14.94,15.01,222900.0],["2012-04-11",15.23,15.34,15.14,15.29,169500.0],["2012-04-12",15.28,15.97,15.28,15.9,118000.0],["2012-04-13",15.79,15.86,15.25,15.35,95700.0],["2012-04-16",15.46,15.5,15.11,15.32,88400.0],["2012-04-17",15.52,15.8,15.4,15.46,151500.0],["2012-04-18",15.33,15.37,15.05,15.17,76900.0],["2012-04-19",15.21,15.29,14.89,15.0,84400.0],["2012-04-20",15.24,15.34,14.99,15.2,109100.0],["2012-04-23",14.85,15.08,14.85,14.93,156200.0],["2012-04-24",14.93,15.05,14.8,14.85,160400.0],["2012-04-25",15.05,15.15,14.82,14.85,341500.0],["2012-04-26",14.85,14.87,14.48,14.8,377200.0],["2012-04-27",14.9,15.22,14.63,15.16,340000.0],["2012-04-30",15.1,15.51,15.05,15.38,168000.0],["2012-05-01",15.42,15.81,15.3,15.65,224700.0],["2012-05-02",15.46,15.93,15.45,15.91,111000.0],["2012-05-03",15.9,15.9,15.61,15.74,152000.0],["2012-05-04",15.61,15.71,15.23,15.4,152400.0],["2012-05-07",15.34,15.53,15.21,15.52,83000.0],["2012-05-08",15.34,15.76,15.34,15.72,101700.0],["2012-05-09",15.46,15.81,15.46,15.76,78700.0],["2012-05-10",15.93,15.96,15.58,15.75,89300.0],["2012-05-11",15.55,15.72,15.42,15.58,130000.0],["2012-05-14",15.32,15.43,15.13,15.2,109800.0],["2012-05-15",15.19,15.32,15.02,15.03,114000.0],["2012-05-16",15.11,15.12,14.52,14.59,152000.0],["2012-05-17",14.64,14.64,14.14,14.22,184000.0],["2012-05-18",14.18,14.31,14.01,14.11,185600.0],["2012-05-21",14.2,14.38,14.16,14.24,190400.0],["2012-05-22",14.22,14.36,13.91,14.06,160900.0],["2012-05-23",13.89,14.08,13.77,14.05,137000.0],["2012-05-24",14.1,14.16,13.78,13.89,113500.0],["2012-05-25",13.91,13.93,13.72,13.78,111900.0],["2012-05-29",13.97,14.07,13.71,13.86,91800.0],["2012-05-30",13.66,13.77,13.39,13.43,128800.0],["2012-05-31",13.44,13.59,13.2,13.49,194000.0],["2012-06-01",13.17,13.31,12.79,12.81,113500.0],["2012-06-04",12.91,13.08,12.26,12.47,189900.0],["2012-06-05",12.4,12.62,12.21,12.3,147800.0],["2012-06-06",12.46,12.59,12.22,12.43,215500.0],["2012-06-07",12.68,12.77,12.43,12.59,183500.0],["2012-06-08",12.55,12.97,12.4,12.96,163000.0],["2012-06-11",13.11,13.18,12.87,12.87,174200.0],["2012-06-12",12.96,13.1,12.72,13.0,78500.0],["2012-06-13",12.96,13.14,12.73,12.79,103500.0],["2012-06-14",12.82,13.49,12.77,13.25,145900.0],["2012-06-15",13.3,13.37,13.17,13.33,156300.0],["2012-06-18",13.2,13.33,13.0,13.11,109500.0],["2012-06-19",13.18,13.55,13.12,13.49,91400.0],["2012-06-20",13.51,13.59,13.29,13.35,49800.0],["2012-06-21",13.3,13.39,12.7,12.77,146300.0],["2012-06-22",12.89,12.9,12.62,12.7,188600.0],["2012-06-25",12.44,12.6,12.31,12.36,103800.0],["2012-06-26",12.42,12.59,12.15,12.56,92900.0],["2012-06-27",12.58,12.64,12.33,12.43,74300.0],["2012-06-28",12.3,12.47,12.0,12.28,76400.0],["2012-06-29",12.6,13.03,12.37,12.81,211600.0],["2012-07-02",12.88,12.89,12.25,12.5,101000.0],["2012-07-03",12.49,12.76,12.43,12.76,56200.0],["2012-07-05",12.71,13.21,12.68,13.18,89400.0],["2012-07-06",12.98,13.48,12.93,13.35,221400.0],["2012-07-09",13.29,13.36,13.11,13.19,138500.0],["2012-07-10",13.34,13.34,12.6,12.75,100100.0],["2012-07-11",12.74,12.99,12.57,12.61,101600.0],["2012-07-12",12.51,12.61,12.33,12.54,63400.0],["2012-07-13",12.58,13.04,12.58,12.7,84700.0],["2012-07-16",12.62,12.83,12.62,12.71,92200.0],["2012-07-17",12.78,12.92,12.53,12.7,161100.0],["2012-07-18",12.62,12.89,12.6,12.68,104700.0],["2012-07-19",12.72,12.77,12.57,12.59,47400.0],["2012-07-20",12.46,12.48,12.28,12.29,81300.0],["2012-07-23",12.08,12.16,11.93,12.07,67900.0],["2012-07-24",12.08,12.09,11.9,11.95,86900.0],["2012-07-25",12.05,12.12,11.83,11.88,60500.0],["2012-07-26",12.09,12.09,11.73,11.88,47000.0],["2012-07-27",11.9,11.9,11.71,11.71,192200.0],["2012-07-30",11.73,11.87,11.57,11.61,59900.0],["2012-07-31",11.58,11.73,11.14,11.38,1156000.0],["2012-08-01",11.49,11.53,11.19,11.22,171700.0],["2012-08-02",11.15,11.6,11.13,11.46,212000.0],["2012-08-03",11.61,11.95,11.54,11.69,211000.0],["2012-08-06",11.71,11.87,11.7,11.74,103900.0],["2012-08-07",11.77,11.88,11.59,11.62,185700.0],["2012-08-08",11.62,12.37,11.25,12.09,351800.0],["2012-08-09",12.05,12.22,12.0,12.09,128900.0],["2012-08-10",12.05,12.12,11.84,12.0,132500.0],["2012-08-13",12.01,12.11,11.73,12.07,77000.0],["2012-08-14",12.11,12.18,11.98,12.1,209700.0],["2012-08-15",12.07,12.28,12.04,12.19,242400.0],["2012-08-16",12.23,12.43,12.16,12.39,259700.0],["2012-08-17",12.59,12.66,12.53,12.6,240600.0],["2012-08-20",12.55,13.5,12.55,13.49,146300.0],["2012-08-21",13.54,13.68,13.37,13.49,139400.0],["2012-08-22",13.46,14.0,13.32,13.82,176000.0],["2012-08-23",13.79,13.79,13.51,13.65,184100.0],["2012-08-24",13.59,14.22,13.59,14.19,359500.0],["2012-08-27",14.23,14.34,13.96,14.27,411200.0],["2012-08-28",14.26,14.37,14.09,14.22,110500.0],["2012-08-29",14.26,14.63,14.25,14.41,180300.0],["2012-08-30",14.35,14.35,14.1,14.26,172300.0],["2012-08-31",14.37,14.51,14.21,14.39,191400.0],["2012-09-04",14.39,14.97,14.21,14.85,155200.0],["2012-09-05",14.93,14.96,14.74,14.93,119800.0],["2012-09-06",15.04,15.52,15.04,15.51,181600.0],["2012-09-07",15.63,15.84,15.46,15.69,69500.0],["2012-09-10",15.69,15.9,15.59,15.74,90100.0],["2012-09-11",15.79,16.0,15.72,15.89,76800.0],["2012-09-12",15.97,17.06,15.91,16.84,172100.0],["2012-09-13",16.83,17.32,16.41,17.1,178500.0],["2012-09-14",17.24,18.63,17.19,18.05,264500.0],["2012-09-17",18.03,18.2,17.0,17.23,181500.0],["2012-09-18",17.22,17.32,17.1,17.15,181600.0],["2012-09-19",17.16,17.64,17.15,17.38,95000.0],["2012-09-20",17.26,17.33,17.04,17.23,73000.0],["2012-09-21",17.58,17.94,17.0,17.1,254600.0],["2012-09-24",16.93,17.37,16.89,17.03,136500.0],["2012-09-25",17.1,17.23,16.56,16.63,149300.0],["2012-09-26",16.7,16.82,16.42,16.7,83800.0],["2012-09-27",16.79,17.29,16.54,17.05,60900.0],["2012-09-28",16.92,17.0,16.62,16.66,57900.0],["2012-10-01",16.74,17.2,16.26,16.5,136700.0],["2012-10-02",16.64,17.8,16.64,17.32,218900.0],["2012-10-03",17.32,17.65,17.05,17.23,126800.0],["2012-10-04",17.33,17.42,16.84,17.26,72200.0],["2012-10-05",17.31,17.4,16.93,17.06,66500.0],["2012-10-08",17.01,17.01,16.58,16.59,101300.0],["2012-10-09",16.63,16.63,16.16,16.22,181600.0],["2012-10-10",16.25,16.57,16.08,16.57,103400.0],["2012-10-11",16.74,16.9,16.62,16.81,71400.0],["2012-10-12",16.76,17.01,16.44,16.51,58000.0],["2012-10-15",16.52,16.64,16.35,16.6,55800.0],["2012-10-16",16.69,16.96,16.67,16.9,49800.0],["2012-10-17",17.02,17.21,16.77,17.09,74300.0],["2012-10-18",17.06,17.14,16.64,16.67,89700.0],["2012-10-19",16.53,16.68,16.01,16.2,133200.0],["2012-10-22",16.19,16.34,16.0,16.09,63500.0],["2012-10-23",15.87,16.13,15.83,16.01,66700.0],["2012-10-24",16.11,16.22,15.74,16.01,92500.0],["2012-10-25",16.17,16.32,15.77,16.09,65100.0],["2012-10-26",16.11,16.44,15.75,16.35,125400.0],["2012-10-31",16.4,16.42,15.76,16.01,128500.0],["2012-11-01",16.09,16.63,16.06,16.52,94300.0],["2012-11-02",16.66,16.66,15.92,15.93,82000.0],["2012-11-05",15.97,16.19,15.67,15.96,67400.0],["2012-11-06",16.06,16.39,15.82,16.27,59400.0],["2012-11-07",16.04,16.08,15.45,15.6,161400.0],["2012-11-08",15.5,15.5,14.03,14.65,322000.0],["2012-11-09",14.51,14.96,14.5,14.57,113700.0],["2012-11-12",14.65,14.82,14.3,14.6,63900.0],["2012-11-13",14.52,14.79,14.35,14.59,96000.0],["2012-11-14",14.61,14.62,14.09,14.32,135500.0],["2012-11-15",14.3,14.43,13.87,14.01,79600.0],["2012-11-16",13.96,14.05,13.61,13.95,165600.0],["2012-11-19",14.15,14.29,13.93,14.22,83400.0],["2012-11-20",14.22,14.23,13.97,14.16,80700.0],["2012-11-21",14.23,14.64,14.13,14.64,63300.0],["2012-11-23",14.7,14.7,14.15,14.34,50700.0],["2012-11-26",14.26,14.57,14.16,14.54,96400.0],["2012-11-27",14.6,15.9,14.29,14.39,113100.0],["2012-11-28",14.31,14.4,14.01,14.36,132000.0],["2012-11-29",14.5,14.76,14.42,14.56,135800.0],["2012-11-30",14.61,14.87,14.57,14.78,274900.0],["2012-12-03",14.89,14.99,14.69,14.91,115800.0],["2012-12-04",15.03,15.09,14.55,15.05,121900.0],["2012-12-05",15.09,15.13,14.72,14.99,104500.0],["2012-12-06",14.95,15.21,14.7,15.21,93000.0],["2012-12-07",15.33,15.79,15.3,15.66,85000.0],["2012-12-10",15.7,15.85,15.5,15.7,101800.0],["2012-12-11",15.86,16.04,15.4,15.56,137400.0],["2012-12-12",15.6,15.81,15.47,15.61,115500.0],["2012-12-13",15.6,15.87,15.47,15.66,108600.0],["2012-12-14",15.58,15.96,15.44,15.77,58100.0],["2012-12-17",15.8,16.0,15.65,15.94,114500.0],["2012-12-18",15.97,17.03,15.9,16.75,180400.0],["2012-12-19",16.75,17.13,16.51,16.99,197100.0],["2012-12-20",16.98,17.13,16.68,16.71,137200.0],["2012-12-21",16.62,17.1,16.59,17.08,341700.0],["2012-12-24",17.03,17.31,16.72,17.3,73900.0],["2012-12-26",17.3,17.3,16.88,17.0,101500.0],["2012-12-27",17.03,17.25,16.85,17.12,98500.0],["2012-12-28",17.01,17.35,16.86,16.97,71700.0],["2012-12-31",16.99,17.4,16.88,17.33,118700.0],["2013-01-02",17.64,17.97,17.54,17.79,189900.0],["2013-01-03",17.77,17.93,17.62,17.76,95200.0],["2013-01-04",17.95,18.42,17.88,18.22,200600.0],["2013-01-07",18.04,18.36,17.88,18.29,138700.0],["2013-01-08",18.3,18.4,17.93,18.01,132000.0],["2013-01-09",18.1,18.26,17.96,18.2,77300.0],["2013-01-10",18.24,18.37,18.09,18.3,126500.0],["2013-01-11",18.34,18.63,18.12,18.49,159200.0],["2013-01-14",18.43,18.57,18.34,18.5,118200.0],["2013-01-15",18.38,18.78,18.38,18.53,142600.0],["2013-01-16",18.42,18.76,18.35,18.71,109500.0],["2013-01-17",18.74,19.08,18.73,19.0,136700.0],["2013-01-18",19.0,19.02,18.56,18.68,82800.0],["2013-01-22",18.62,19.0,18.57,18.99,57500.0],["2013-01-23",18.94,18.95,18.56,18.61,74700.0],["2013-01-24",18.7,19.0,18.53,18.88,103200.0],["2013-01-25",19.3,20.07,19.07,19.9,497900.0],["2013-01-28",19.97,20.03,19.51,19.82,147800.0],["2013-01-29",19.86,19.91,19.66,19.9,132100.0],["2013-01-30",19.85,19.85,19.05,19.2,135300.0],["2013-01-31",19.1,19.2,18.87,19.03,293200.0],["2013-02-01",19.13,19.48,18.69,19.14,271200.0],["2013-02-04",18.96,19.11,18.58,18.65,107100.0],["2013-02-05",18.75,18.9,18.66,18.78,129900.0],["2013-02-06",18.7,18.77,18.46,18.73,117800.0],["2013-02-07",18.56,18.74,18.0,18.25,175300.0],["2013-02-08",18.34,18.58,18.25,18.43,72700.0],["2013-02-11",18.5,18.51,18.25,18.34,64100.0],["2013-02-12",18.36,18.77,18.36,18.7,127000.0],["2013-02-13",18.7,18.74,18.52,18.7,119100.0],["2013-02-14",18.9,19.78,18.65,19.4,582100.0],["2013-02-15",19.9,20.22,19.62,20.0,347400.0],["2013-02-19",20.08,20.16,19.56,19.86,338300.0],["2013-02-20",19.28,19.28,17.55,17.81,1826200.0],["2013-02-21",17.72,17.74,16.82,16.99,2759400.0],["2013-02-22",17.16,17.42,16.88,17.4,786700.0],["2013-02-25",17.48,17.63,17.16,17.18,761500.0],["2013-02-26",17.27,17.55,17.11,17.18,400600.0],["2013-02-27",17.21,17.44,17.09,17.33,583900.0],["2013-02-28",17.33,17.51,17.22,17.42,632700.0],["2013-03-01",17.25,17.58,17.12,17.56,222300.0],["2013-03-04",19.3,19.88,18.83,19.38,1735800.0],["2013-03-05",19.65,21.29,19.5,20.83,981300.0],["2013-03-06",20.91,20.91,20.18,20.43,1057000.0],["2013-03-07",20.52,20.94,20.4,20.77,476200.0],["2013-03-08",20.97,21.21,20.58,21.12,270000.0],["2013-03-11",21.11,21.52,20.9,21.37,315700.0],["2013-03-12",21.35,21.39,20.86,21.38,416700.0],["2013-03-13",21.37,21.52,21.15,21.38,408100.0],["2013-03-14",21.49,23.05,21.38,22.5,678200.0],["2013-03-15",22.49,22.74,22.12,22.33,720500.0],["2013-03-18",21.94,22.32,21.62,22.19,421300.0],["2013-03-19",22.19,22.37,21.86,22.03,356800.0],["2013-03-20",22.23,22.84,22.21,22.82,313100.0],["2013-03-21",22.67,22.99,22.44,22.55,201700.0],["2013-03-22",22.63,22.78,22.15,22.21,154700.0],["2013-03-25",22.36,22.45,21.5,21.87,356000.0],["2013-03-26",22.07,22.51,22.03,22.45,288500.0],["2013-03-27",22.2,22.37,21.83,22.24,271100.0],["2013-03-28",22.33,22.33,21.81,21.86,280000.0],["2013-04-01",21.95,22.14,21.72,22.01,349400.0],["2013-04-02",22.12,22.39,21.51,21.58,158900.0],["2013-04-03",21.6,21.76,20.56,20.76,313900.0],["2013-04-04",20.82,20.97,20.48,20.97,376100.0],["2013-04-05",20.46,21.22,20.43,21.22,371700.0],["2013-04-08",21.25,21.92,20.95,21.9,425900.0],["2013-04-09",22.01,22.38,21.83,21.96,296500.0],["2013-04-10",21.99,22.5,21.74,22.37,330600.0],["2013-04-11",22.41,23.34,22.41,23.27,526700.0],["2013-04-12",23.09,23.33,22.43,22.96,211600.0],["2013-04-15",22.8,22.93,21.08,21.1,414500.0],["2013-04-16",21.29,21.74,21.27,21.54,373400.0],["2013-04-17",21.26,21.3,20.05,20.63,399000.0],["2013-04-18",20.82,20.99,20.21,20.33,263500.0],["2013-04-19",20.43,21.0,20.37,20.95,719400.0],["2013-04-22",20.99,21.02,20.22,20.71,396200.0],["2013-04-23",20.9,21.24,20.64,21.16,222100.0],["2013-04-24",21.14,21.54,20.71,21.53,244900.0],["2013-04-25",21.54,21.85,21.33,21.59,257200.0],["2013-04-26",21.46,21.69,21.3,21.56,184000.0],["2013-04-29",21.74,21.92,21.42,21.62,309600.0],["2013-04-30",21.54,21.69,21.18,21.54,128300.0],["2013-05-01",21.38,21.52,20.95,20.99,403900.0],["2013-05-02",21.1,21.9,20.76,21.64,164900.0],["2013-05-03",22.05,22.57,22.03,22.13,227600.0],["2013-05-06",22.08,22.71,22.0,22.62,326200.0],["2013-05-07",22.65,23.01,22.65,22.73,161200.0],["2013-05-08",23.19,24.52,23.01,24.08,723800.0],["2013-05-09",23.75,24.06,23.5,23.86,571100.0],["2013-05-10",23.98,24.55,23.82,24.12,352500.0],["2013-05-13",24.1,24.75,24.1,24.5,498200.0],["2013-05-14",24.56,25.12,24.53,24.68,562700.0],["2013-05-15",24.66,24.95,24.36,24.38,304600.0],["2013-05-16",24.35,24.37,23.69,23.94,321100.0],["2013-05-17",24.02,24.24,23.8,24.0,547300.0],["2013-05-20",24.0,24.0,23.69,23.87,123800.0],["2013-05-21",23.84,23.92,23.31,23.52,176400.0],["2013-05-22",23.61,23.61,22.47,23.01,429100.0],["2013-05-23",22.5,23.56,22.5,23.19,281600.0],["2013-05-24",23.0,23.31,22.74,23.3,176000.0],["2013-05-28",23.76,24.15,23.25,23.62,309200.0],["2013-05-29",23.35,23.42,22.86,22.94,330700.0],["2013-05-30",23.02,23.51,22.94,23.38,215200.0],["2013-05-31",23.23,23.48,23.06,23.07,133300.0],["2013-06-03",23.12,23.59,22.34,22.52,514100.0],["2013-06-04",22.51,22.75,22.22,22.35,292300.0],["2013-06-05",22.24,22.33,21.62,21.78,304600.0],["2013-06-06",21.78,21.95,21.44,21.88,248000.0],["2013-06-07",21.96,22.33,21.65,21.93,251600.0],["2013-06-10",22.01,22.08,21.63,22.08,184500.0],["2013-06-11",21.73,21.92,21.35,21.46,157400.0],["2013-06-12",21.7,21.7,21.05,21.09,120500.0],["2013-06-13",21.01,21.85,20.87,21.75,200200.0],["2013-06-14",21.72,21.9,21.36,21.39,140100.0],["2013-06-17",21.67,22.35,21.65,21.97,280100.0],["2013-06-18",22.01,22.21,21.9,22.15,378000.0],["2013-06-19",22.08,22.12,21.18,21.18,170500.0],["2013-06-20",20.84,21.01,19.7,20.05,748300.0],["2013-06-21",20.26,20.26,19.41,20.03,360500.0],["2013-06-24",19.66,19.69,19.1,19.44,408800.0],["2013-06-25",19.73,20.17,19.53,20.17,206300.0],["2013-06-26",20.44,20.62,19.91,19.92,220300.0],["2013-06-27",20.11,20.26,19.88,20.21,275800.0],["2013-06-28",20.13,20.3,19.97,20.06,434600.0],["2013-07-01",20.25,20.99,20.18,20.66,303500.0],["2013-07-02",20.66,21.01,20.49,20.85,471400.0],["2013-07-03",20.7,20.78,20.59,20.77,70700.0],["2013-07-05",21.24,21.24,20.15,20.39,148300.0],["2013-07-08",20.54,20.85,20.5,20.65,167500.0],["2013-07-09",20.81,21.16,20.66,21.08,274200.0],["2013-07-10",21.05,21.5,21.05,21.43,124100.0],["2013-07-11",21.82,22.06,21.71,21.92,171300.0],["2013-07-12",21.91,22.31,21.83,22.06,114000.0],["2013-07-15",22.15,22.29,21.83,21.95,200600.0],["2013-07-16",22.03,22.1,21.83,21.91,212400.0],["2013-07-17",22.07,22.39,21.84,22.3,162300.0],["2013-07-18",22.41,22.89,22.41,22.57,108100.0],["2013-07-19",22.5,22.56,22.12,22.24,83800.0],["2013-07-22",22.25,22.5,22.11,22.5,110000.0],["2013-07-23",22.55,22.6,22.37,22.52,119800.0],["2013-07-24",22.62,22.62,21.95,22.17,93600.0],["2013-07-25",21.97,23.52,21.72,21.84,233200.0],["2013-07-26",21.71,21.95,21.67,21.74,146400.0],["2013-07-29",21.6,21.88,21.48,21.53,289600.0],["2013-07-30",21.69,22.02,21.0,21.29,192900.0],["2013-07-31",21.34,22.0,21.2,21.61,150000.0],["2013-08-01",21.93,22.3,20.51,21.9,140000.0],["2013-08-02",21.88,22.14,21.67,22.03,148600.0],["2013-08-05",22.05,22.22,21.63,22.0,189900.0],["2013-08-06",21.83,21.95,21.52,21.66,156800.0],["2013-08-07",21.52,21.96,20.6,20.82,224600.0],["2013-08-08",20.99,21.08,20.39,20.59,139000.0],["2013-08-09",20.5,20.78,20.4,20.54,326500.0],["2013-08-12",20.38,20.6,20.32,20.55,171900.0],["2013-08-13",20.6,20.6,20.08,20.16,96200.0],["2013-08-14",20.11,20.3,20.01,20.23,118600.0],["2013-08-15",19.87,20.05,19.61,19.87,185500.0],["2013-08-16",19.74,19.94,19.56,19.68,162300.0],["2013-08-19",19.63,19.74,19.51,19.51,281400.0],["2013-08-20",19.6,20.08,19.52,19.98,126400.0],["2013-08-21",19.86,20.09,19.57,19.85,191300.0],["2013-08-22",19.89,20.42,19.81,20.35,216800.0],["2013-08-23",20.39,20.39,20.06,20.29,225500.0],["2013-08-26",20.3,20.9,20.15,20.73,178200.0],["2013-08-27",20.45,20.66,20.03,20.05,115700.0],["2013-08-28",20.02,20.05,19.86,19.98,174100.0],["2013-08-29",19.93,20.55,19.93,20.55,170500.0],["2013-08-30",20.41,20.7,19.95,19.96,284500.0],["2013-09-03",20.36,20.66,20.14,20.46,313600.0],["2013-09-04",20.45,20.58,20.06,20.08,104700.0],["2013-09-05",20.15,20.4,19.93,20.16,375600.0],["2013-09-06",20.33,20.35,19.69,20.12,144500.0],["2013-09-09",20.19,21.07,20.12,21.05,180200.0],["2013-09-10",21.16,21.25,21.02,21.16,102400.0],["2013-09-11",21.01,21.41,21.01,21.24,120600.0],["2013-09-12",21.2,21.33,21.06,21.1,102600.0],["2013-09-13",21.2,21.43,21.05,21.18,52000.0],["2013-09-16",21.53,21.84,21.22,21.48,180900.0],["2013-09-17",21.48,21.74,21.23,21.73,89800.0],["2013-09-18",21.71,22.04,21.53,22.04,179100.0],["2013-09-19",22.1,22.23,21.83,21.98,119900.0],["2013-09-20",22.11,22.26,21.16,21.25,321500.0],["2013-09-23",21.21,21.31,20.8,20.98,154800.0],["2013-09-24",21.03,21.45,20.87,21.01,113100.0],["2013-09-25",21.02,21.93,20.89,21.91,294600.0],["2013-09-26",21.93,22.06,21.8,22.05,345200.0],["2013-09-27",21.83,22.1,21.69,21.81,134600.0],["2013-09-30",21.49,21.96,21.21,21.53,135100.0],["2013-10-01",21.46,22.13,21.46,22.13,126300.0],["2013-10-02",21.89,22.09,21.77,21.87,100800.0],["2013-10-03",21.83,21.83,21.07,21.29,135800.0],["2013-10-04",21.27,21.27,20.88,20.98,369800.0],["2013-10-07",20.85,21.5,20.8,21.12,135900.0],["2013-10-08",21.19,21.25,20.85,20.91,177900.0],["2013-10-09",20.96,21.05,20.64,20.8,180900.0],["2013-10-10",21.19,21.78,21.17,21.76,80400.0],["2013-10-11",21.59,22.48,21.59,22.32,114700.0],["2013-10-14",22.06,22.54,22.06,22.53,109100.0],["2013-10-15",22.39,22.63,22.08,22.23,129000.0],["2013-10-16",22.4,22.4,21.74,22.25,173900.0],["2013-10-17",22.11,23.22,22.11,23.21,155100.0],["2013-10-18",23.53,23.53,23.08,23.3,219900.0],["2013-10-21",23.29,23.47,23.01,23.28,152700.0],["2013-10-22",23.41,23.67,23.11,23.54,272900.0],["2013-10-23",23.36,23.7,23.24,23.59,193200.0],["2013-10-24",23.6,23.93,23.42,23.47,143300.0],["2013-10-25",23.59,23.84,22.92,23.17,170400.0],["2013-10-28",23.23,23.41,22.91,23.15,248900.0],["2013-10-29",23.22,23.38,23.08,23.18,98400.0],["2013-10-30",23.22,23.22,22.25,22.56,104200.0],["2013-10-31",22.53,22.62,22.13,22.33,111900.0],["2013-11-01",22.29,22.29,21.36,21.6,359800.0],["2013-11-04",21.74,22.09,21.6,21.92,195600.0],["2013-11-05",21.78,22.02,21.6,21.93,86000.0],["2013-11-06",24.03,24.03,21.66,21.68,221700.0],["2013-11-07",21.9,21.96,20.4,20.54,522100.0],["2013-11-08",20.46,20.81,20.1,20.67,130800.0],["2013-11-11",20.62,20.65,20.31,20.54,215600.0],["2013-11-12",20.37,20.78,20.24,20.77,260300.0],["2013-11-13",20.56,20.88,20.42,20.85,86300.0],["2013-11-14",20.82,21.08,20.58,20.91,65900.0],["2013-11-15",20.88,20.99,20.68,20.98,75500.0],["2013-11-18",21.04,21.11,20.6,20.78,100900.0],["2013-11-19",20.73,20.78,20.16,20.24,135200.0],["2013-11-20",20.39,20.5,19.77,20.09,198400.0],["2013-11-21",19.82,19.82,18.41,19.09,1881500.0],["2013-11-22",19.04,19.85,18.98,19.63,1313300.0],["2013-11-25",19.71,19.82,19.05,19.12,299700.0],["2013-11-26",19.06,19.57,19.06,19.28,699400.0],["2013-11-27",19.33,19.42,18.96,19.23,253300.0],["2013-11-29",19.39,19.57,19.24,19.36,94500.0],["2013-12-02",19.29,19.54,19.16,19.42,483300.0],["2013-12-03",19.33,19.45,18.7,18.84,299100.0],["2013-12-04",18.76,19.14,18.44,18.6,145800.0],["2013-12-05",18.57,19.12,18.44,18.8,292700.0],["2013-12-06",19.04,19.08,18.78,18.95,279500.0],["2013-12-09",19.02,19.11,18.68,18.76,299600.0],["2013-12-10",18.74,18.88,18.42,18.42,135000.0],["2013-12-11",18.78,18.79,18.16,18.71,389100.0],["2013-12-12",18.82,19.79,18.76,19.27,715200.0],["2013-12-13",19.28,19.41,18.96,19.0,305200.0],["2013-12-16",19.13,19.39,19.01,19.37,440600.0],["2013-12-17",19.36,19.39,19.03,19.21,189100.0],["2013-12-18",19.2,19.73,19.14,19.44,408400.0],["2013-12-19",20.22,20.65,19.98,20.36,525900.0],["2013-12-20",20.6,20.82,20.31,20.78,711400.0],["2013-12-23",20.94,21.2,20.71,20.95,397900.0],["2013-12-24",21.05,21.2,20.59,20.9,294700.0],["2013-12-26",20.97,21.42,20.81,20.84,157000.0],["2013-12-27",20.94,21.15,20.49,20.96,153100.0],["2013-12-30",20.95,21.7,20.95,21.36,214300.0],["2013-12-31",21.47,21.55,21.18,21.27,140000.0],["2014-01-02",21.14,21.18,20.72,21.09,147300.0],["2014-01-03",21.08,21.26,20.99,21.1,149500.0],["2014-01-06",21.16,21.4,21.01,21.3,205900.0],["2014-01-07",21.33,21.5,21.04,21.26,168100.0],["2014-01-08",21.19,21.21,20.7,20.85,190800.0],["2014-01-09",20.94,20.98,20.41,20.69,102700.0],["2014-01-10",20.75,21.29,20.68,20.78,143100.0],["2014-01-13",20.67,20.82,20.18,20.26,367100.0],["2014-01-14",20.34,20.72,20.27,20.7,287900.0],["2014-01-15",20.75,21.12,20.71,20.91,349400.0],["2014-01-16",20.84,21.04,20.47,20.59,203400.0],["2014-01-17",20.53,20.54,20.25,20.3,153900.0],["2014-01-21",20.44,20.55,20.16,20.45,152900.0],["2014-01-22",20.45,21.14,20.41,21.06,242100.0],["2014-01-23",20.98,20.98,20.49,20.95,234200.0],["2014-01-24",20.75,20.77,20.33,20.58,290600.0],["2014-01-27",20.55,20.71,19.64,20.1,249200.0],["2014-01-28",20.07,20.51,20.07,20.47,165600.0],["2014-01-29",20.27,20.41,20.08,20.26,316100.0],["2014-01-30",20.43,20.62,20.25,20.27,96700.0],["2014-01-31",19.95,20.16,19.68,20.0,270000.0],["2014-02-03",19.96,20.22,18.9,18.99,218000.0],["2014-02-04",19.17,19.42,18.83,19.05,272300.0],["2014-02-05",18.92,19.19,18.52,18.67,323600.0],["2014-02-06",18.79,19.34,18.79,19.02,311700.0],["2014-02-07",19.14,19.28,18.93,19.0,100400.0],["2014-02-10",19.0,19.16,18.75,19.06,95600.0],["2014-02-11",19.03,19.19,18.76,18.96,116800.0],["2014-02-12",18.99,19.2,18.86,19.11,155700.0],["2014-02-13",18.98,19.29,18.83,18.97,303600.0],["2014-02-14",18.98,19.11,18.73,19.02,367800.0],["2014-02-18",19.03,19.23,19.02,19.08,329400.0],["2014-02-19",19.0,19.33,18.78,18.9,337300.0],["2014-02-20",18.96,19.35,18.85,18.95,258800.0],["2014-02-21",19.01,19.12,18.9,18.96,149200.0],["2014-02-24",18.93,19.25,18.9,19.02,297200.0],["2014-02-25",19.02,19.05,18.59,18.7,190200.0],["2014-02-26",18.7,18.94,18.51,18.59,176100.0],["2014-02-27",18.57,19.03,18.54,18.81,646900.0],["2014-02-28",18.85,18.99,18.63,18.86,190600.0],["2014-03-03",18.7,18.88,18.5,18.64,102900.0],["2014-03-04",18.91,19.47,18.83,19.38,399200.0],["2014-03-05",19.3,19.49,19.18,19.44,230700.0],["2014-03-06",19.52,19.58,19.39,19.53,144100.0],["2014-03-07",19.63,19.64,19.33,19.62,155900.0],["2014-03-10",19.61,19.61,19.23,19.52,190400.0],["2014-03-11",19.55,19.67,19.14,19.31,270300.0],["2014-03-12",19.2,19.25,18.55,18.8,178800.0],["2014-03-13",18.92,19.07,18.33,18.42,162200.0],["2014-03-14",18.34,18.66,18.34,18.63,116900.0],["2014-03-17",18.75,18.86,18.66,18.77,125400.0],["2014-03-18",18.79,18.87,18.74,18.86,224900.0],["2014-03-19",18.82,18.98,18.75,18.84,136800.0],["2014-03-20",18.8,18.9,18.64,18.69,178000.0],["2014-03-21",18.78,18.99,18.7,18.92,249100.0],["2014-03-24",19.0,19.35,18.82,19.31,384500.0],["2014-03-25",19.43,19.57,18.62,18.65,162200.0],["2014-03-26",18.74,18.75,17.76,17.8,342900.0],["2014-03-27",17.85,18.06,17.61,17.71,145500.0],["2014-03-28",17.78,18.15,17.62,17.67,170500.0],["2014-03-31",17.81,17.9,17.54,17.8,196900.0],["2014-04-01",17.88,18.41,17.73,18.37,193700.0],["2014-04-02",18.36,18.4,18.15,18.17,149100.0],["2014-04-03",18.15,18.18,17.85,17.97,166100.0],["2014-04-04",18.15,18.29,17.77,17.77,164000.0],["2014-04-07",17.65,17.73,17.42,17.67,251100.0],["2014-04-08",17.63,17.94,17.54,17.65,165000.0],["2014-04-09",17.8,17.8,17.39,17.5,278600.0],["2014-04-10",17.5,17.73,17.02,17.09,228200.0],["2014-04-11",16.95,17.19,16.77,16.87,255700.0],["2014-04-14",17.04,17.05,16.52,16.7,472000.0],["2014-04-15",16.81,16.96,16.62,16.72,396000.0],["2014-04-16",16.86,17.11,16.86,17.04,276000.0],["2014-04-17",17.04,17.63,17.04,17.6,143100.0],["2014-04-21",17.59,17.71,17.43,17.63,159300.0],["2014-04-22",17.62,18.14,17.55,18.1,190300.0],["2014-04-23",18.04,18.23,17.93,17.94,214600.0],["2014-04-24",18.0,18.02,17.73,17.92,189800.0],["2014-04-25",17.91,17.99,17.31,17.4,228400.0],["2014-04-28",17.44,17.68,17.21,17.41,128900.0],["2014-04-29",17.56,17.77,17.41,17.56,129800.0],["2014-04-30",17.52,17.52,16.82,17.05,389100.0],["2014-05-01",16.98,17.27,16.74,17.27,281500.0],["2014-05-02",17.35,17.88,17.35,17.69,141500.0],["2014-05-05",17.54,17.95,17.54,17.93,144000.0],["2014-05-06",17.8,17.8,17.28,17.32,222600.0],["2014-05-07",17.36,17.39,16.29,16.87,349300.0],["2014-05-08",16.84,17.26,16.56,17.2,351100.0],["2014-05-09",17.03,17.43,17.02,17.39,202200.0],["2014-05-12",17.51,17.92,17.44,17.75,236100.0],["2014-05-13",17.8,17.87,17.47,17.5,358600.0],["2014-05-14",17.47,17.57,17.3,17.39,280700.0],["2014-05-15",17.3,17.3,16.89,17.06,234200.0],["2014-05-16",17.02,17.15,16.87,17.12,180000.0],["2014-05-19",16.99,17.47,16.93,17.47,124300.0],["2014-05-20",17.37,17.37,16.89,16.99,231600.0],["2014-05-21",17.09,17.21,16.97,17.16,152700.0],["2014-05-22",17.28,17.39,17.09,17.36,149100.0],["2014-05-23",17.42,17.96,17.32,17.94,116700.0],["2014-05-27",18.1,18.3,17.65,18.0,197900.0],["2014-05-28",17.91,18.06,17.56,17.62,165700.0],["2014-05-29",17.71,17.73,17.25,17.4,150500.0],["2014-05-30",17.49,17.49,17.26,17.42,115400.0],["2014-06-02",17.41,17.58,17.03,17.1,155900.0],["2014-06-03",17.07,17.25,16.83,16.99,256200.0],["2014-06-04",16.97,17.09,16.9,16.98,138000.0],["2014-06-05",17.01,17.56,16.97,17.44,468300.0],["2014-06-06",17.58,18.12,17.57,18.11,205900.0],["2014-06-09",18.05,18.5,17.98,18.34,202800.0],["2014-06-10",18.21,18.26,18.03,18.25,180200.0],["2014-06-11",18.09,18.2,18.01,18.18,154700.0],["2014-06-12",18.13,18.26,17.95,18.14,270600.0],["2014-06-13",18.18,18.41,18.11,18.16,244400.0],["2014-06-16",18.22,18.49,18.05,18.45,177700.0],["2014-06-17",18.34,18.86,18.27,18.83,283500.0],["2014-06-18",18.81,18.86,18.64,18.83,128900.0],["2014-06-19",18.97,19.24,18.82,19.22,210100.0],["2014-06-20",19.26,19.26,18.7,18.86,461600.0],["2014-06-23",18.82,19.09,18.6,19.08,168500.0],["2014-06-24",18.98,19.21,18.87,19.02,254200.0],["2014-06-25",18.83,18.89,18.6,18.83,173900.0],["2014-06-26",18.84,18.84,18.62,18.73,151400.0],["2014-06-27",18.57,18.86,18.55,18.83,234100.0],["2014-06-30",18.85,19.2,18.68,19.09,167100.0],["2014-07-01",19.15,19.5,19.15,19.28,292200.0],["2014-07-02",19.21,19.32,19.05,19.27,224000.0],["2014-07-03",19.3,19.33,19.19,19.28,79700.0],["2014-07-07",19.14,19.3,18.63,18.67,177400.0],["2014-07-08",18.62,18.73,18.24,18.73,334200.0],["2014-07-09",18.82,19.15,18.79,19.15,216000.0],["2014-07-10",18.8,19.54,18.8,19.23,322800.0],["2014-07-11",19.2,19.21,18.95,19.06,137000.0],["2014-07-14",19.24,19.33,19.05,19.24,148700.0],["2014-07-15",19.29,19.31,19.04,19.15,177100.0],["2014-07-16",19.29,19.33,19.1,19.14,134300.0],["2014-07-17",19.11,19.3,18.9,18.95,159300.0],["2014-07-18",18.89,19.29,18.83,19.13,111500.0],["2014-07-21",19.06,19.26,18.95,19.04,139600.0],["2014-07-22",19.1,19.55,19.09,19.53,203900.0],["2014-07-23",19.53,19.66,19.29,19.56,134800.0],["2014-07-24",19.65,19.65,19.33,19.42,187900.0],["2014-07-25",19.27,19.56,19.21,19.37,206000.0],["2014-07-28",19.38,19.49,19.04,19.12,86200.0],["2014-07-29",19.22,19.22,19.08,19.14,86900.0],["2014-07-30",19.25,19.34,19.05,19.11,170700.0],["2014-07-31",18.88,19.14,18.48,18.7,191100.0],["2014-08-01",18.74,18.82,18.19,18.29,245000.0],["2014-08-04",18.33,18.76,18.26,18.74,181700.0],["2014-08-05",18.62,18.85,18.34,18.7,180900.0],["2014-08-06",18.6,20.13,18.6,19.98,439800.0],["2014-08-07",20.1,20.28,19.78,20.02,186900.0],["2014-08-08",20.0,20.33,19.94,20.01,232200.0],["2014-08-11",20.16,20.19,19.94,20.02,208600.0],["2014-08-12",20.0,20.32,19.92,20.03,156200.0],["2014-08-13",20.06,20.17,19.81,19.82,99600.0],["2014-08-14",19.78,19.8,19.5,19.59,203200.0],["2014-08-15",19.78,19.95,19.27,19.65,245800.0],["2014-08-18",19.78,20.01,19.74,20.01,93000.0],["2014-08-19",20.0,20.19,19.87,19.98,127700.0],["2014-08-20",19.93,19.93,19.5,19.59,99100.0],["2014-08-21",19.58,19.58,19.23,19.38,362100.0],["2014-08-22",19.4,19.79,19.37,19.57,147300.0],["2014-08-25",19.7,19.8,19.36,19.48,83900.0],["2014-08-26",19.59,20.12,19.59,20.08,154800.0],["2014-08-27",20.16,20.16,19.91,20.1,81600.0],["2014-08-28",19.99,20.0,19.82,19.84,54900.0],["2014-08-29",19.84,20.04,19.61,20.0,62700.0],["2014-09-02",19.98,20.13,19.81,20.09,67200.0],["2014-09-03",20.2,20.2,19.86,19.89,111100.0],["2014-09-04",19.99,20.08,19.69,19.73,76000.0],["2014-09-05",19.63,19.78,19.46,19.66,82500.0],["2014-09-08",19.59,19.71,19.39,19.52,89000.0],["2014-09-09",19.52,19.52,19.05,19.21,88700.0],["2014-09-10",19.22,19.22,18.76,18.81,170700.0],["2014-09-11",18.75,19.01,18.75,18.91,135900.0],["2014-09-12",18.95,19.01,18.2,18.46,109300.0],["2014-09-15",18.43,18.53,18.14,18.38,96100.0],["2014-09-16",18.38,18.68,18.3,18.54,103800.0],["2014-09-17",18.54,18.92,18.53,18.77,99300.0],["2014-09-18",18.86,18.98,18.62,18.88,285400.0],["2014-09-19",18.91,19.04,18.22,18.31,261000.0],["2014-09-22",18.21,18.21,17.85,18.12,129900.0],["2014-09-23",18.08,18.18,17.71,17.74,117300.0],["2014-09-24",17.8,17.94,17.59,17.8,141500.0],["2014-09-25",17.75,17.95,17.65,17.74,134100.0],["2014-09-26",17.76,17.91,17.74,17.9,81000.0],["2014-09-29",17.76,17.85,17.62,17.82,102700.0],["2014-09-30",17.83,18.09,17.6,17.72,278100.0],["2014-10-01",17.72,17.78,17.4,17.43,171700.0],["2014-10-02",17.42,17.77,17.27,17.65,224200.0],["2014-10-03",17.76,17.86,17.49,17.58,324900.0],["2014-10-06",17.61,17.61,16.97,17.05,212400.0],["2014-10-07",16.9,17.2,16.9,16.94,155400.0],["2014-10-08",16.89,17.71,16.82,17.68,202800.0],["2014-10-09",17.67,17.67,16.95,16.96,293100.0],["2014-10-10",16.85,16.99,16.34,16.36,330800.0],["2014-10-13",16.38,16.7,16.16,16.22,235200.0],["2014-10-14",16.43,16.57,16.11,16.17,204300.0],["2014-10-15",15.99,16.11,15.49,15.94,574200.0],["2014-10-16",15.75,15.93,15.35,15.82,478800.0],["2014-10-17",16.05,16.25,15.89,16.03,375400.0],["2014-10-20",16.0,16.65,15.99,16.62,209800.0],["2014-10-21",16.65,17.13,16.65,17.11,149400.0],["2014-10-22",17.0,17.12,16.63,16.63,127300.0],["2014-10-23",16.84,17.34,16.59,17.15,251000.0],["2014-10-24",17.22,17.27,17.0,17.12,147400.0],["2014-10-27",17.03,17.1,16.68,17.01,565300.0],["2014-10-28",17.09,17.5,17.0,17.29,292600.0],["2014-10-29",17.31,17.44,17.04,17.29,153200.0],["2014-10-30",17.22,17.51,17.02,17.38,377900.0],["2014-10-31",17.73,17.8,17.35,17.45,213300.0],["2014-11-03",17.46,17.66,17.18,17.27,306000.0],["2014-11-04",17.21,17.24,16.61,16.69,299100.0],["2014-11-05",16.75,17.42,16.43,17.19,324400.0],["2014-11-06",17.09,17.25,16.4,16.78,264900.0],["2014-11-07",16.75,17.26,16.42,17.15,262100.0],["2014-11-10",17.16,17.42,17.12,17.31,326100.0],["2014-11-11",17.31,17.43,17.15,17.41,306900.0],["2014-11-12",17.34,17.61,17.22,17.45,401200.0],["2014-11-13",17.5,17.61,17.35,17.4,310700.0],["2014-11-14",17.46,17.46,17.16,17.19,306000.0],["2014-11-17",17.17,17.37,16.57,16.73,466500.0],["2014-11-18",16.8,17.07,16.8,16.98,211600.0],["2014-11-19",16.98,17.03,16.73,16.76,180400.0],["2014-11-20",16.7,17.09,16.66,17.0,231200.0],["2014-11-21",17.28,17.31,16.92,16.99,265700.0],["2014-11-24",17.03,17.13,16.89,16.9,408700.0],["2014-11-25",16.98,17.12,16.53,16.56,354700.0],["2014-11-26",16.55,16.87,16.55,16.59,337800.0],["2014-11-28",16.49,16.55,15.96,16.0,251700.0],["2014-12-01",15.93,16.0,15.1,15.12,441900.0],["2014-12-02",15.12,15.17,14.75,14.89,756400.0],["2014-12-03",14.91,15.23,14.89,14.97,425600.0],["2014-12-04",14.94,15.06,14.78,14.99,449500.0],["2014-12-05",14.98,15.15,14.84,14.89,146700.0],["2014-12-08",14.77,15.82,14.63,15.44,991000.0],["2014-12-09",15.32,15.82,15.24,15.82,381000.0],["2014-12-10",15.68,15.68,15.29,15.51,620200.0],["2014-12-11",15.6,15.82,15.55,15.7,494800.0],["2014-12-12",15.52,15.57,14.8,14.9,573600.0],["2014-12-15",15.03,15.04,14.35,14.44,562900.0],["2014-12-16",14.4,14.81,14.23,14.42,288900.0],["2014-12-17",14.5,14.76,14.49,14.62,313400.0],["2014-12-18",14.86,15.15,14.55,15.13,591600.0],["2014-12-19",15.18,15.74,14.95,15.72,872600.0],["2014-12-22",15.66,15.8,15.38,15.42,149800.0],["2014-12-23",15.47,15.97,15.35,15.89,251500.0],["2014-12-24",15.93,15.95,15.44,15.5,131200.0],["2014-12-26",15.59,15.77,15.47,15.56,113800.0],["2014-12-29",15.48,15.8,15.43,15.77,150200.0],["2014-12-30",15.76,15.76,15.47,15.6,132800.0],["2014-12-31",15.73,15.77,15.34,15.4,179700.0],["2015-01-02",15.43,15.56,15.18,15.52,100400.0],["2015-01-05",15.36,15.43,15.19,15.31,241100.0],["2015-01-06",15.3,15.38,14.62,14.72,298500.0],["2015-01-07",14.87,14.96,14.49,14.79,214000.0],["2015-01-08",14.94,15.23,14.8,15.18,356600.0],["2015-01-09",15.17,15.24,15.01,15.09,258900.0],["2015-01-12",15.03,15.03,14.49,14.61,294400.0],["2015-01-13",14.68,14.87,14.4,14.48,332100.0],["2015-01-14",14.41,14.55,14.21,14.51,215200.0],["2015-01-15",14.59,14.59,14.04,14.08,283800.0],["2015-01-16",14.03,14.33,14.03,14.24,203300.0],["2015-01-20",14.24,14.39,13.84,14.22,296000.0],["2015-01-21",13.83,14.0,13.4,13.51,509000.0],["2015-01-22",13.63,13.8,13.14,13.79,420200.0],["2015-01-23",13.81,13.95,13.46,13.77,271400.0],["2015-01-26",13.83,13.92,13.58,13.79,197800.0],["2015-01-27",13.57,14.19,13.57,14.15,236900.0],["2015-01-28",14.22,14.51,13.81,13.95,249900.0],["2015-01-29",13.98,14.05,13.51,13.88,486900.0],["2015-01-30",13.7,13.7,12.91,13.27,565900.0],["2015-02-02",13.36,13.73,13.22,13.71,354100.0],["2015-02-03",13.8,14.15,13.78,14.1,418800.0],["2015-02-04",13.98,14.09,13.69,13.73,228700.0],["2015-02-05",13.79,14.03,13.66,14.03,278400.0],["2015-02-06",14.04,14.35,14.03,14.16,426100.0],["2015-02-09",14.15,14.5,14.15,14.35,289300.0],["2015-02-10",14.44,14.61,13.78,14.08,214100.0],["2015-02-11",14.01,14.33,13.87,14.1,182600.0],["2015-02-12",14.22,14.51,14.13,14.4,400300.0],["2015-02-13",14.48,14.92,14.48,14.86,458000.0],["2015-02-17",14.83,15.01,14.72,14.78,213100.0],["2015-02-18",14.73,14.76,14.43,14.5,297500.0],["2015-02-19",14.41,14.5,14.26,14.35,200900.0],["2015-02-20",14.35,14.48,14.18,14.41,131000.0],["2015-02-23",14.35,14.37,14.14,14.29,104900.0],["2015-02-24",14.27,14.51,14.22,14.5,122500.0],["2015-02-25",14.53,14.75,14.47,14.67,127200.0],["2015-02-26",14.62,14.69,14.51,14.55,287900.0],["2015-02-27",14.56,14.6,14.38,14.38,236100.0],["2015-03-02",14.41,14.64,14.28,14.53,389600.0],["2015-03-03",14.45,14.6,14.4,14.5,194600.0],["2015-03-04",14.47,14.59,14.4,14.42,277600.0],["2015-03-05",14.95,15.68,14.72,15.58,1025000.0],["2015-03-06",15.37,15.7,15.24,15.62,320100.0],["2015-03-09",15.6,15.77,15.53,15.6,314200.0],["2015-03-10",15.41,15.46,15.12,15.16,266700.0],["2015-03-11",15.15,15.35,14.92,15.25,294100.0],["2015-03-12",15.28,15.63,15.24,15.54,268700.0],["2015-03-13",15.52,15.69,15.25,15.64,283100.0],["2015-03-16",16.0,16.15,15.75,15.91,284100.0],["2015-03-17",15.76,15.86,15.23,15.53,273200.0],["2015-03-18",15.48,15.77,15.35,15.77,227000.0],["2015-03-19",15.69,15.96,15.52,15.55,233400.0],["2015-03-20",15.66,15.82,15.45,15.76,560600.0],["2015-03-23",15.75,16.03,15.72,15.73,253500.0],["2015-03-24",15.64,16.0,15.64,15.89,256600.0],["2015-03-25",15.95,15.98,15.54,15.56,218100.0],["2015-03-26",15.6,15.73,15.43,15.47,127000.0],["2015-03-27",15.45,15.59,15.3,15.53,99900.0],["2015-03-30",15.61,15.97,15.59,15.89,185100.0],["2015-03-31",15.8,15.97,15.68,15.77,144400.0],["2015-04-01",15.74,15.87,15.57,15.78,144400.0],["2015-04-02",15.76,16.26,15.73,16.16,304200.0],["2015-04-06",15.9,16.25,15.9,16.18,133300.0],["2015-04-07",16.17,16.29,15.98,15.99,139000.0],["2015-04-08",16.01,16.01,15.82,15.92,209500.0],["2015-04-09",15.91,16.0,15.68,15.81,96600.0],["2015-04-10",15.89,16.08,15.81,15.95,68000.0],["2015-04-13",16.0,16.02,15.8,15.84,75000.0],["2015-04-14",15.84,16.05,15.76,15.94,273200.0],["2015-04-15",16.03,16.35,15.84,16.29,438900.0],["2015-04-16",16.21,16.29,15.96,16.0,291300.0],["2015-04-17",15.89,16.13,15.78,16.0,270200.0],["2015-04-20",16.06,16.15,15.99,16.03,269500.0],["2015-04-21",16.08,16.28,15.71,15.85,177800.0],["2015-04-22",15.83,15.99,15.65,15.88,129000.0],["2015-04-23",15.83,15.92,15.36,15.39,170600.0],["2015-04-24",15.4,15.52,15.26,15.3,126900.0],["2015-04-27",15.33,15.55,15.04,15.06,219100.0],["2015-04-28",15.09,15.38,15.01,15.14,141800.0],["2015-04-29",15.07,15.17,14.94,14.94,188200.0],["2015-04-30",14.87,14.89,14.64,14.76,201300.0],["2015-05-01",14.77,15.03,14.76,14.95,171400.0],["2015-05-04",14.89,15.19,14.8,14.83,91500.0],["2015-05-05",14.78,15.05,14.6,14.84,286800.0],["2015-05-06",14.5,14.81,13.6,14.08,615600.0],["2015-05-07",14.03,14.09,13.9,13.98,487500.0],["2015-05-08",14.1,14.21,13.98,14.1,324700.0],["2015-05-11",14.1,14.16,13.83,13.84,276700.0],["2015-05-12",13.8,13.82,13.55,13.66,207500.0],["2015-05-13",13.74,14.1,13.67,14.05,270200.0],["2015-05-14",14.13,14.57,14.08,14.53,417500.0],["2015-05-15",14.52,14.53,14.23,14.45,324600.0],["2015-05-18",14.4,14.62,14.14,14.16,238700.0],["2015-05-19",14.14,14.16,13.74,13.78,283900.0],["2015-05-20",13.82,14.0,13.69,13.83,140000.0],["2015-05-21",13.87,13.99,13.64,13.83,116800.0],["2015-05-22",13.79,13.89,13.68,13.72,147300.0],["2015-05-26",13.61,13.61,13.47,13.54,202800.0],["2015-05-27",13.55,13.56,13.43,13.48,237800.0],["2015-05-28",13.47,13.5,13.3,13.38,153200.0],["2015-05-29",13.36,13.52,13.14,13.35,181600.0],["2015-06-01",13.42,13.58,13.35,13.41,109400.0],["2015-06-02",13.32,13.6,13.31,13.44,137400.0],["2015-06-03",13.45,13.62,13.38,13.59,238200.0],["2015-06-04",13.48,13.7,13.22,13.24,355600.0],["2015-06-05",13.19,13.43,13.03,13.42,124400.0],["2015-06-08",13.37,13.45,13.29,13.34,78100.0],["2015-06-09",13.36,13.49,13.28,13.35,97000.0],["2015-06-10",13.46,13.75,13.45,13.65,212900.0],["2015-06-11",13.63,13.88,13.39,13.54,222000.0],["2015-06-12",13.49,13.54,13.36,13.53,173900.0],["2015-06-15",13.46,13.61,13.16,13.5,195300.0],["2015-06-16",13.46,13.54,13.26,13.45,136400.0],["2015-06-17",13.51,13.58,13.41,13.54,182600.0],["2015-06-18",13.6,13.77,13.34,13.65,128800.0],["2015-06-19",13.4,13.72,13.4,13.6,290000.0],["2015-06-22",13.79,14.12,13.58,14.05,304100.0],["2015-06-23",14.08,14.22,13.98,14.1,497600.0],["2015-06-24",14.1,14.17,13.79,13.82,218100.0],["2015-06-25",13.88,13.88,13.76,13.82,225900.0],["2015-06-26",13.85,14.01,13.68,13.95,554200.0],["2015-06-29",13.79,13.93,13.34,13.36,200100.0],["2015-06-30",13.49,13.59,13.13,13.16,245700.0],["2015-07-01",13.32,13.32,13.06,13.18,215200.0],["2015-07-02",13.23,13.45,13.13,13.27,282300.0],["2015-07-06",13.12,13.3,12.95,13.15,303800.0],["2015-07-07",13.18,13.18,12.84,13.13,297000.0],["2015-07-08",13.01,13.1,12.69,12.74,274600.0],["2015-07-09",12.91,12.91,12.64,12.67,316500.0],["2015-07-10",12.8,12.89,12.69,12.79,275900.0],["2015-07-13",12.85,13.19,12.79,13.06,231400.0],["2015-07-14",13.04,13.2,12.87,13.1,144400.0],["2015-07-15",13.14,13.14,12.9,12.96,164700.0],["2015-07-16",13.07,13.3,13.04,13.28,271500.0],["2015-07-17",13.27,13.36,13.09,13.33,151900.0],["2015-07-20",13.39,13.39,13.09,13.21,206000.0],["2015-07-21",13.2,13.46,13.05,13.11,122500.0],["2015-07-22",13.03,13.32,13.02,13.32,434700.0],["2015-07-23",13.35,13.37,12.88,13.02,115400.0],["2015-07-24",13.0,13.15,12.88,13.0,241600.0],["2015-07-27",12.87,13.05,12.85,13.0,109600.0],["2015-07-28",13.1,13.1,12.81,12.91,163200.0],["2015-07-29",12.94,12.94,12.39,12.6,361800.0],["2015-07-30",12.49,12.62,12.39,12.5,291200.0],["2015-07-31",12.52,12.81,12.4,12.8,281700.0],["2015-08-03",12.8,12.8,12.39,12.54,206600.0],["2015-08-04",12.55,12.79,12.48,12.54,219300.0],["2015-08-05",13.09,13.49,12.86,13.07,375700.0],["2015-08-06",13.06,13.06,12.75,12.92,370200.0],["2015-08-07",12.75,12.89,12.65,12.72,264000.0],["2015-08-10",12.8,13.13,12.79,13.11,158700.0],["2015-08-11",12.94,13.33,12.94,13.24,127700.0],["2015-08-12",13.09,13.53,13.04,13.5,176200.0],["2015-08-13",13.48,13.69,13.19,13.21,157000.0],["2015-08-14",13.22,13.37,13.12,13.26,145900.0],["2015-08-17",13.14,13.28,12.96,13.1,134500.0],["2015-08-18",13.06,13.15,12.94,13.12,148400.0],["2015-08-19",13.03,13.08,12.75,12.88,209800.0],["2015-08-20",12.77,12.97,12.58,12.65,175200.0],["2015-08-21",12.24,12.73,12.09,12.47,241200.0],["2015-08-24",11.83,12.18,11.45,12.01,433300.0],["2015-08-25",12.25,12.32,11.9,11.98,405600.0],["2015-08-26",12.23,12.23,11.95,12.12,138500.0],["2015-08-27",12.23,12.88,12.16,12.58,171700.0],["2015-08-28",12.55,13.0,12.55,12.81,240800.0],["2015-08-31",12.72,12.97,12.72,12.93,233300.0],["2015-09-01",12.59,12.87,12.38,12.45,203600.0],["2015-09-02",12.55,12.59,12.2,12.45,266900.0],["2015-09-03",12.51,12.85,12.46,12.48,119200.0],["2015-09-04",12.3,12.46,12.16,12.22,77300.0],["2015-09-08",12.35,12.61,12.02,12.46,243100.0],["2015-09-09",12.56,12.69,12.48,12.5,212800.0],["2015-09-10",12.46,12.6,12.35,12.37,82400.0],["2015-09-11",12.28,12.48,12.21,12.43,81000.0],["2015-09-14",12.46,12.7,12.23,12.3,80200.0],["2015-09-15",12.31,12.64,12.29,12.59,137300.0],["2015-09-16",12.94,13.07,12.72,12.89,251200.0],["2015-09-17",12.81,13.21,12.81,13.02,137800.0],["2015-09-18",12.81,13.08,12.54,12.63,331500.0],["2015-09-21",12.75,13.26,12.63,13.24,1000400.0],["2015-09-22",13.16,13.35,13.07,13.24,396200.0],["2015-09-23",13.28,13.3,13.01,13.16,132300.0],["2015-09-24",13.04,13.23,13.0,13.16,109100.0],["2015-09-25",13.25,13.49,13.22,13.43,652400.0],["2015-09-28",13.42,13.84,13.36,13.67,317900.0],["2015-09-29",13.68,13.79,13.21,13.24,299700.0],["2015-09-30",13.28,13.34,13.1,13.15,218500.0],["2015-10-01",13.21,13.28,12.99,13.07,274300.0],["2015-10-02",12.95,13.3,12.57,13.28,373400.0],["2015-10-05",13.35,13.89,13.35,13.78,268700.0],["2015-10-06",13.78,14.08,13.73,13.74,291200.0],["2015-10-07",13.83,14.17,13.76,14.07,375900.0],["2015-10-08",14.06,14.51,14.0,14.48,221800.0],["2015-10-09",14.51,14.58,14.21,14.26,147900.0],["2015-10-12",14.26,14.33,14.06,14.2,149200.0],["2015-10-13",14.09,14.45,14.05,14.08,74200.0],["2015-10-14",14.06,14.35,14.06,14.16,115300.0],["2015-10-15",14.15,14.47,14.09,14.39,132300.0],["2015-10-16",14.46,14.46,14.12,14.3,135300.0],["2015-10-19",14.21,14.35,14.03,14.15,122400.0],["2015-10-20",14.15,14.52,14.1,14.41,238400.0],["2015-10-21",14.51,14.58,14.11,14.16,92400.0],["2015-10-22",14.2,14.57,14.12,14.39,116600.0],["2015-10-23",14.39,14.64,14.3,14.48,222100.0],["2015-10-26",14.5,14.59,14.24,14.3,133200.0],["2015-10-27",14.19,14.31,13.8,13.97,230300.0],["2015-10-28",14.05,14.67,14.05,14.59,170300.0],["2015-10-29",14.49,14.75,14.34,14.45,103700.0],["2015-10-30",14.42,14.42,14.09,14.15,332800.0],["2015-11-02",14.09,14.62,14.02,14.52,191500.0],["2015-11-03",14.69,14.87,14.5,14.59,241700.0],["2015-11-04",13.93,14.38,13.26,13.61,861300.0],["2015-11-05",13.65,13.79,13.6,13.74,326300.0],["2015-11-06",13.57,14.47,13.54,14.2,594900.0],["2015-11-09",14.16,14.16,13.31,13.32,314800.0],["2015-11-10",13.64,13.64,13.11,13.37,204800.0],["2015-11-11",13.37,13.53,13.3,13.44,168600.0],["2015-11-12",13.29,13.4,12.82,12.94,224800.0],["2015-11-13",12.9,13.12,12.76,12.8,173300.0],["2015-11-16",12.82,13.02,12.72,12.97,102200.0],["2015-11-17",12.94,13.22,12.78,13.11,155600.0],["2015-11-18",13.13,13.37,13.02,13.36,160600.0],["2015-11-19",13.3,13.48,13.03,13.2,111900.0],["2015-11-20",13.21,13.4,13.08,13.33,301200.0],["2015-11-23",13.34,13.54,13.28,13.54,185700.0],["2015-11-24",13.47,13.8,13.25,13.7,127400.0],["2015-11-25",13.68,13.95,13.61,13.82,296800.0],["2015-11-27",13.82,13.94,13.46,13.52,99800.0],["2015-11-30",13.62,13.66,13.45,13.59,230700.0],["2015-12-01",13.6,13.87,13.53,13.59,184800.0],["2015-12-02",13.49,13.7,13.32,13.5,176400.0],["2015-12-03",13.56,13.72,13.38,13.62,199300.0],["2015-12-04",13.55,13.59,13.39,13.53,305800.0],["2015-12-07",13.45,13.45,11.84,11.88,1574300.0],["2015-12-08",11.78,11.83,11.21,11.28,674700.0],["2015-12-09",11.3,11.67,11.23,11.5,539800.0],["2015-12-10",11.47,11.81,11.47,11.63,456500.0],["2015-12-11",11.38,11.56,10.98,11.02,365900.0],["2015-12-14",10.99,11.01,10.53,10.6,270000.0],["2015-12-15",10.69,10.96,10.64,10.78,337900.0],["2015-12-16",10.82,11.03,10.75,10.78,471700.0],["2015-12-17",10.83,10.88,10.64,10.78,431100.0],["2015-12-18",10.75,10.94,10.63,10.72,713100.0],["2015-12-21",10.75,10.81,10.52,10.58,314200.0],["2015-12-22",10.63,10.9,10.42,10.8,289000.0],["2015-12-23",10.86,11.25,10.84,11.23,196200.0],["2015-12-24",11.2,11.31,11.15,11.16,88900.0],["2015-12-28",11.07,11.29,11.06,11.17,272400.0],["2015-12-29",11.27,11.44,11.15,11.34,241800.0],["2015-12-30",11.28,11.46,11.15,11.24,185500.0],["2015-12-31",11.2,11.2,10.89,10.94,213300.0],["2016-01-04",10.85,10.95,10.37,10.77,279600.0],["2016-01-05",10.76,10.88,10.5,10.74,118600.0],["2016-01-06",10.55,10.6,10.4,10.56,214200.0],["2016-01-07",10.34,10.37,9.85,9.97,390700.0],["2016-01-08",10.01,10.02,9.49,9.64,485300.0],["2016-01-11",9.8,9.82,9.17,9.3,307800.0],["2016-01-12",9.42,9.43,9.03,9.23,311000.0],["2016-01-13",9.23,9.51,8.86,8.91,322500.0],["2016-01-14",8.95,9.51,8.82,9.3,336900.0],["2016-01-15",9.01,9.06,8.6,8.75,308000.0],["2016-01-19",8.86,8.86,8.42,8.49,282600.0],["2016-01-20",8.33,8.54,7.95,8.48,422900.0],["2016-01-21",8.49,8.97,8.49,8.83,217900.0],["2016-01-22",9.07,9.31,8.9,9.18,251500.0],["2016-01-25",9.06,9.23,8.65,8.8,275800.0],["2016-01-26",8.87,9.17,8.76,9.07,453000.0],["2016-01-27",9.01,9.34,8.95,9.03,240800.0],["2016-01-28",9.23,9.35,9.05,9.13,199200.0],["2016-01-29",9.14,9.39,8.96,9.08,343500.0],["2016-02-01",8.98,9.14,8.79,9.0,366000.0],["2016-02-02",8.85,8.94,8.62,8.79,186300.0],["2016-02-03",8.91,9.09,8.62,8.85,162400.0],["2016-02-04",8.85,9.23,8.75,8.87,180300.0],["2016-02-05",8.77,8.93,8.63,8.68,374300.0],["2016-02-08",8.6,9.06,8.6,8.84,451500.0],["2016-02-09",8.78,8.91,8.39,8.6,317900.0],["2016-02-10",8.63,8.96,8.54,8.77,220300.0],["2016-02-11",8.6,8.63,8.27,8.4,304400.0],["2016-02-12",8.51,8.73,8.4,8.6,146700.0],["2016-02-16",8.74,8.92,8.55,8.89,156500.0],["2016-02-17",8.98,9.27,8.98,9.09,214200.0],["2016-02-18",9.14,9.16,8.89,9.09,108400.0],["2016-02-19",9.07,9.15,8.83,8.93,141600.0],["2016-02-22",9.09,9.29,9.03,9.17,145000.0],["2016-02-23",9.11,9.19,8.97,9.0,107000.0],["2016-02-24",8.93,9.22,8.72,9.22,133100.0],["2016-02-25",9.27,9.4,9.15,9.36,125300.0],["2016-02-26",9.45,9.75,9.37,9.44,85700.0],["2016-02-29",9.44,9.76,9.38,9.75,262600.0],["2016-03-01",9.75,10.09,9.57,10.05,320300.0],["2016-03-02",11.13,11.6,10.7,11.1,729900.0],["2016-03-03",10.93,11.15,10.67,11.06,389300.0],["2016-03-04",11.06,11.47,10.99,11.15,317500.0],["2016-03-07",11.12,11.47,10.97,11.26,395100.0],["2016-03-08",11.2,11.2,10.77,10.86,216100.0],["2016-03-09",10.94,11.24,10.7,11.19,183200.0],["2016-03-10",11.26,11.43,10.9,10.93,238800.0],["2016-03-11",11.01,11.48,11.01,11.46,266700.0],["2016-03-14",11.51,11.69,11.35,11.61,235700.0],["2016-03-15",11.51,11.61,11.28,11.53,159600.0],["2016-03-16",11.49,11.73,11.43,11.65,212100.0],["2016-03-17",11.62,12.19,11.62,12.13,378500.0],["2016-03-18",12.19,12.27,12.0,12.2,338000.0],["2016-03-21",12.11,12.78,12.08,12.34,501500.0],["2016-03-22",12.24,12.4,12.14,12.34,172600.0],["2016-03-23",12.3,12.42,12.23,12.38,281300.0],["2016-03-24",12.27,12.31,12.01,12.26,304700.0],["2016-03-28",12.27,12.6,12.16,12.56,258200.0],["2016-03-29",12.5,12.82,12.2,12.72,226900.0],["2016-03-30",12.77,12.9,12.72,12.81,221900.0],["2016-03-31",12.85,13.12,12.62,13.04,251700.0],["2016-04-01",12.89,13.17,12.75,13.12,124700.0],["2016-04-04",13.11,13.11,12.58,12.67,132400.0],["2016-04-05",12.66,12.82,12.5,12.59,166100.0],["2016-04-06",12.61,12.82,12.47,12.8,140200.0],["2016-04-07",12.69,12.88,12.56,12.67,112700.0],["2016-04-08",12.83,13.11,12.76,12.81,145000.0],["2016-04-11",12.91,13.23,12.81,12.83,176100.0],["2016-04-12",12.84,13.21,12.52,13.15,244700.0],["2016-04-13",13.27,13.46,13.1,13.46,160800.0],["2016-04-14",13.53,13.57,13.27,13.36,111800.0],["2016-04-15",13.36,13.52,13.22,13.42,195600.0],["2016-04-18",13.37,13.55,13.26,13.51,209100.0],["2016-04-19",13.52,13.58,13.26,13.43,343400.0],["2016-04-20",13.47,13.71,13.42,13.55,99200.0],["2016-04-21",13.62,13.77,13.39,13.4,228000.0],["2016-04-22",13.45,13.69,13.45,13.6,191100.0],["2016-04-25",13.59,13.76,13.36,13.39,174900.0],["2016-04-26",13.51,13.73,13.36,13.64,203200.0],["2016-04-27",13.7,13.98,13.7,13.74,155200.0],["2016-04-28",13.72,13.83,13.46,13.47,114800.0],["2016-04-29",13.45,13.83,13.32,13.5,244800.0],["2016-05-02",13.5,13.55,13.35,13.45,156600.0],["2016-05-03",13.25,13.43,12.54,12.73,216400.0],["2016-05-04",12.63,12.83,12.44,12.51,241500.0],["2016-05-05",12.64,12.64,12.38,12.46,224300.0],["2016-05-06",12.42,12.66,12.4,12.63,220700.0],["2016-05-09",12.63,12.9,12.45,12.5,291000.0],["2016-05-10",12.67,12.67,12.35,12.43,166100.0],["2016-05-11",12.23,12.23,11.47,11.76,608000.0],["2016-05-12",11.84,11.88,11.38,11.59,239700.0],["2016-05-13",11.5,12.04,11.48,11.78,218900.0],["2016-05-16",11.77,12.0,11.7,11.74,146100.0],["2016-05-17",11.67,11.8,11.37,11.43,193900.0],["2016-05-18",11.37,11.73,11.31,11.36,112100.0],["2016-05-19",11.28,11.42,11.1,11.23,104700.0],["2016-05-20",11.25,11.49,11.25,11.48,124900.0],["2016-05-23",11.4,11.84,11.36,11.83,237400.0],["2016-05-24",11.9,12.12,11.72,12.06,180700.0],["2016-05-25",12.16,12.38,12.13,12.27,92300.0],["2016-05-26",12.34,12.47,12.17,12.2,110500.0],["2016-05-27",12.23,12.5,12.22,12.46,118300.0],["2016-05-31",12.46,12.58,12.0,12.24,296100.0],["2016-06-01",12.18,12.68,12.1,12.64,172800.0],["2016-06-02",12.62,12.84,12.57,12.67,92900.0],["2016-06-03",12.72,12.92,12.62,12.7,145900.0],["2016-06-06",12.74,12.98,12.63,12.89,190700.0],["2016-06-07",12.85,12.95,12.76,12.81,131900.0],["2016-06-08",12.88,12.98,12.83,12.94,186100.0],["2016-06-09",12.88,12.88,12.5,12.67,108400.0],["2016-06-10",12.51,12.59,12.22,12.35,123000.0],["2016-06-13",12.33,12.55,12.17,12.2,238200.0],["2016-06-14",12.22,12.37,12.01,12.35,276000.0],["2016-06-15",12.34,12.73,12.34,12.6,168800.0],["2016-06-16",12.45,12.62,12.27,12.39,124200.0],["2016-06-17",12.42,12.53,12.25,12.33,249100.0],["2016-06-20",12.5,12.64,12.24,12.27,149600.0],["2016-06-21",12.21,12.46,12.04,12.11,103300.0],["2016-06-22",12.19,12.48,12.01,12.06,117300.0],["2016-06-23",12.25,12.37,12.1,12.34,233700.0],["2016-06-24",11.99,12.12,11.76,11.92,445400.0],["2016-06-27",11.87,11.87,11.22,11.24,202100.0],["2016-06-28",11.35,11.61,11.24,11.24,201800.0],["2016-06-29",11.48,11.59,11.34,11.52,288600.0],["2016-06-30",11.73,11.91,11.47,11.89,145200.0],["2016-07-01",11.89,12.06,11.8,11.91,81400.0],["2016-07-05",11.79,12.02,11.45,11.63,98900.0],["2016-07-06",11.51,11.78,11.45,11.76,121500.0],["2016-07-07",11.8,11.96,11.71,11.81,102000.0],["2016-07-08",11.92,12.08,11.76,12.05,206300.0],["2016-07-11",12.12,12.19,12.01,12.02,184600.0],["2016-07-12",12.2,12.6,12.14,12.42,143800.0],["2016-07-13",12.5,12.53,12.26,12.35,181300.0],["2016-07-14",12.43,12.52,12.26,12.32,86400.0],["2016-07-15",12.43,12.43,12.25,12.38,174000.0],["2016-07-18",12.37,12.6,12.3,12.37,269200.0],["2016-07-19",12.39,12.43,12.23,12.32,86700.0],["2016-07-20",12.38,12.48,12.2,12.37,82500.0],["2016-07-21",12.37,12.55,11.78,11.87,1447500.0],["2016-07-22",11.83,12.25,11.83,12.22,145200.0],["2016-07-25",12.14,12.26,11.99,12.14,145700.0],["2016-07-26",12.11,12.26,11.95,12.24,250900.0],["2016-07-27",12.2,12.39,12.1,12.25,121200.0],["2016-07-28",12.19,12.41,12.03,12.09,1242900.0],["2016-07-29",12.67,12.97,12.27,12.28,436200.0],["2016-08-01",12.23,12.27,11.85,11.85,192400.0],["2016-08-02",11.86,11.86,11.5,11.51,208600.0],["2016-08-03",11.47,11.8,11.45,11.78,232900.0],["2016-08-04",11.8,11.9,11.64,11.78,162900.0],["2016-08-05",11.91,12.16,11.81,12.09,220600.0],["2016-08-08",12.15,12.34,12.1,12.27,153000.0],["2016-08-09",12.31,12.34,12.08,12.16,102400.0],["2016-08-10",12.16,12.18,11.99,11.99,166900.0],["2016-08-11",12.04,12.1,11.94,12.05,166600.0],["2016-08-12",12.08,12.15,12.0,12.08,101700.0],["2016-08-15",12.1,12.35,12.1,12.28,433200.0],["2016-08-16",12.22,12.31,12.19,12.21,184000.0],["2016-08-17",12.15,12.25,12.01,12.09,103700.0],["2016-08-18",12.14,12.28,12.13,12.25,114000.0],["2016-08-19",12.2,12.26,12.03,12.12,112700.0],["2016-08-22",12.12,12.37,12.0,12.35,479200.0],["2016-08-23",12.4,12.91,12.37,12.8,876900.0],["2016-08-24",12.78,12.83,12.61,12.69,205900.0],["2016-08-25",12.61,12.83,12.57,12.72,93900.0],["2016-08-26",12.68,12.79,12.34,12.39,136700.0],["2016-08-29",12.35,12.73,12.35,12.61,322200.0],["2016-08-30",12.55,12.67,12.35,12.57,161600.0],["2016-08-31",12.61,12.62,12.38,12.55,345700.0],["2016-09-01",12.57,12.57,12.23,12.34,316400.0],["2016-09-02",12.45,12.58,12.38,12.5,86200.0],["2016-09-06",12.54,12.63,12.36,12.6,76600.0],["2016-09-07",12.7,12.75,12.5,12.6,114400.0],["2016-09-08",12.61,12.66,12.47,12.61,140300.0],["2016-09-09",12.45,12.46,11.84,11.85,215600.0],["2016-09-12",11.77,11.93,11.61,11.78,354200.0],["2016-09-13",11.71,11.75,11.53,11.55,262200.0],["2016-09-14",11.57,11.62,11.28,11.51,224300.0],["2016-09-15",11.54,11.56,11.34,11.51,176400.0],["2016-09-16",11.49,11.53,11.3,11.33,1207000.0],["2016-09-19",11.43,11.59,11.35,11.42,354600.0],["2016-09-20",11.51,11.7,11.32,11.65,918500.0],["2016-09-21",11.72,11.81,11.5,11.55,197500.0],["2016-09-22",11.66,11.78,11.62,11.67,139700.0],["2016-09-23",11.68,11.88,11.52,11.79,145300.0],["2016-09-26",11.72,11.77,11.7,11.71,121200.0],["2016-09-27",11.7,11.72,11.54,11.63,201000.0],["2016-09-28",11.62,11.83,11.56,11.8,208800.0],["2016-09-29",11.8,11.84,11.7,11.71,183900.0],["2016-09-30",11.79,11.79,11.63,11.71,216200.0],["2016-10-03",11.54,11.75,11.52,11.54,440300.0],["2016-10-04",11.56,11.6,11.13,11.15,609900.0],["2016-10-05",11.23,11.45,11.15,11.35,203500.0],["2016-10-06",11.34,11.39,11.16,11.32,166900.0],["2016-10-07",11.33,11.34,11.09,11.16,132800.0],["2016-10-10",11.23,11.37,11.22,11.23,72200.0],["2016-10-11",11.17,11.26,11.13,11.23,174400.0],["2016-10-12",11.25,11.36,11.16,11.29,80300.0],["2016-10-13",11.2,11.26,11.15,11.2,137500.0],["2016-10-14",11.27,11.32,11.07,11.09,114700.0],["2016-10-17",11.11,11.25,11.06,11.17,130500.0],["2016-10-18",11.32,11.32,11.19,11.21,92300.0],["2016-10-19",11.22,11.27,11.17,11.2,148900.0],["2016-10-20",11.2,11.54,11.18,11.51,574700.0],["2016-10-21",11.36,11.37,11.19,11.28,124000.0],["2016-10-24",11.37,11.47,11.27,11.31,53000.0],["2016-10-25",11.34,11.34,11.06,11.15,72200.0],["2016-10-26",11.02,11.15,10.92,11.09,114500.0],["2016-10-27",11.12,11.25,11.02,11.03,166500.0],["2016-10-28",11.05,11.14,10.93,10.95,109800.0],["2016-10-31",10.95,11.1,10.95,11.0,139200.0],["2016-11-01",11.0,11.05,10.6,11.0,228500.0],["2016-11-02",11.0,11.1,10.73,10.75,487100.0],["2016-11-03",10.75,10.9,10.7,10.85,199100.0],["2016-11-04",10.9,11.1,10.85,11.05,338100.0],["2016-11-07",11.2,11.4,11.15,11.35,181600.0],["2016-11-08",11.25,11.35,10.93,11.1,171700.0],["2016-11-09",12.1,12.15,11.3,11.75,438200.0],["2016-11-10",11.85,12.45,11.85,12.4,482200.0],["2016-11-11",12.45,12.6,12.2,12.45,414400.0],["2016-11-14",12.6,12.6,12.35,12.5,400100.0],["2016-11-15",12.6,12.78,12.4,12.6,268200.0],["2016-11-16",12.55,12.55,12.25,12.3,368000.0],["2016-11-17",12.3,12.58,12.25,12.5,381300.0],["2016-11-18",12.55,12.85,12.5,12.8,310000.0],["2016-11-21",12.8,13.05,12.7,12.8,282800.0],["2016-11-22",12.9,12.93,12.73,12.85,367000.0],["2016-11-23",12.85,12.9,12.7,12.8,343500.0],["2016-11-25",12.75,12.95,12.75,12.9,72500.0],["2016-11-28",12.9,13.15,12.75,13.05,695900.0],["2016-11-29",13.05,13.55,13.0,13.3,3479800.0],["2016-11-30",13.45,13.5,13.4,13.4,460000.0],["2016-12-01",13.5,13.55,13.15,13.2,497400.0],["2016-12-02",13.2,13.45,13.01,13.4,476100.0],["2016-12-05",13.55,13.68,13.35,13.65,678400.0],["2016-12-06",13.55,13.8,13.35,13.5,467300.0],["2016-12-07",13.55,14.05,13.4,13.55,553100.0],["2016-12-08",13.6,13.7,13.5,13.6,740100.0],["2016-12-09",13.7,14.0,13.45,13.45,359200.0],["2016-12-12",13.45,13.6,13.35,13.4,284000.0],["2016-12-13",13.3,13.6,13.3,13.4,593900.0],["2016-12-14",13.35,13.45,13.2,13.35,315100.0],["2016-12-15",13.35,13.45,12.88,13.1,377300.0],["2016-12-16",13.2,13.25,13.0,13.15,604600.0],["2016-12-19",13.2,13.3,13.1,13.15,347800.0],["2016-12-20",13.25,13.25,12.95,13.15,453700.0],["2016-12-21",13.15,13.18,12.9,12.95,309400.0],["2016-12-22",12.95,13.05,12.7,12.75,278500.0],["2016-12-23",12.85,13.33,12.8,13.15,345300.0],["2016-12-27",13.2,13.3,13.05,13.1,147900.0],["2016-12-28",13.15,13.2,13.0,13.1,245600.0],["2016-12-29",13.2,13.35,13.1,13.3,174700.0],["2016-12-30",13.4,13.45,13.15,13.3,229100.0],["2017-01-03",13.45,13.6,13.3,13.45,423100.0],["2017-01-04",13.45,13.75,13.45,13.7,518000.0],["2017-01-05",13.7,13.85,13.5,13.7,215200.0],["2017-01-06",13.75,13.75,13.1,13.2,271000.0],["2017-01-09",13.2,13.3,12.9,13.0,360900.0],["2017-01-10",13.1,13.45,13.0,13.25,356600.0],["2017-01-11",13.25,13.35,13.03,13.1,139600.0],["2017-01-12",13.1,13.1,12.85,13.0,171200.0],["2017-01-13",13.0,13.0,12.95,13.0,126800.0],["2017-01-17",13.0,13.0,12.78,12.9,243400.0],["2017-01-18",13.0,13.0,12.65,12.9,291900.0],["2017-01-19",12.85,12.85,12.5,12.6,176800.0],["2017-01-20",12.55,12.9,12.55,12.75,150200.0],["2017-01-23",12.75,12.9,12.7,12.9,169300.0],["2017-01-24",12.9,12.95,12.75,12.9,250200.0],["2017-01-25",12.9,13.0,12.85,13.0,227300.0],["2017-01-26",13.05,13.28,12.85,13.25,181400.0],["2017-01-27",13.25,13.25,12.9,13.0,129700.0],["2017-01-30",13.0,13.2,12.75,13.05,277100.0],["2017-01-31",13.05,13.25,12.95,13.05,124500.0],["2017-02-01",13.15,13.3,12.9,13.0,192300.0],["2017-02-02",13.0,13.05,12.78,12.95,154700.0],["2017-02-03",13.05,13.1,12.95,13.0,123500.0],["2017-02-06",13.05,13.1,12.9,13.0,225000.0],["2017-02-07",13.1,13.1,12.8,12.9,126400.0],["2017-02-08",12.85,12.9,12.3,12.5,289000.0],["2017-02-09",12.5,12.85,12.45,12.7,187600.0],["2017-02-10",12.8,13.05,12.8,13.0,141700.0],["2017-02-13",13.0,13.25,12.95,13.25,155600.0],["2017-02-14",13.15,13.25,12.95,12.95,206100.0],["2017-02-15",12.95,13.2,12.85,13.2,170600.0],["2017-02-16",13.15,13.35,12.95,13.2,188600.0],["2017-02-17",13.25,13.25,12.95,13.05,189100.0],["2017-02-21",13.05,13.25,13.0,13.2,267800.0],["2017-02-22",13.2,13.3,12.85,13.1,166700.0],["2017-02-23",13.1,13.15,12.85,13.0,107300.0],["2017-02-24",13.0,13.35,12.85,13.3,198300.0],["2017-02-27",13.25,13.6,13.15,13.45,390900.0],["2017-02-28",13.5,13.5,13.25,13.3,210200.0],["2017-03-01",13.4,13.5,13.15,13.35,269100.0],["2017-03-02",13.15,13.3,12.85,13.1,326000.0],["2017-03-03",13.15,13.2,12.68,12.85,328500.0],["2017-03-06",12.85,13.3,12.65,13.1,446800.0],["2017-03-07",13.05,13.1,12.9,13.0,338500.0],["2017-03-08",13.0,13.18,12.9,13.0,248700.0],["2017-03-09",13.0,13.0,12.83,13.0,845700.0],["2017-03-10",13.1,13.15,12.88,12.95,252000.0],["2017-03-13",12.9,13.05,12.9,13.0,385500.0],["2017-03-14",13.0,13.0,12.8,12.85,331100.0],["2017-03-15",13.0,13.03,12.83,12.85,656200.0],["2017-03-16",12.95,13.1,12.9,13.0,559500.0],["2017-03-17",13.0,13.05,12.75,12.8,1356600.0],["2017-03-20",12.9,13.2,12.8,13.1,477200.0],["2017-03-21",13.15,13.4,13.05,13.35,593300.0],["2017-03-22",13.35,13.45,13.0,13.0,328600.0],["2017-03-23",13.0,13.1,12.85,13.0,225100.0],["2017-03-24",13.0,13.05,12.85,12.85,219200.0],["2017-03-27",12.8,13.23,12.75,13.2,351900.0],["2017-03-28",13.15,13.4,13.0,13.4,260300.0],["2017-03-29",13.45,13.65,13.35,13.6,440000.0],["2017-03-30",13.6,13.88,13.55,13.75,658300.0],["2017-03-31",13.8,13.9,13.65,13.65,1045900.0],["2017-04-03",13.65,14.1,13.65,13.9,547300.0],["2017-04-04",13.85,14.0,13.65,13.85,512300.0],["2017-04-05",13.9,14.0,13.63,13.9,416800.0],["2017-04-06",13.9,14.2,13.78,14.1,388200.0],["2017-04-07",14.1,14.25,14.05,14.15,201900.0],["2017-04-10",14.2,14.4,14.0,14.3,314000.0],["2017-04-11",14.35,14.4,14.2,14.4,386500.0],["2017-04-12",14.4,14.4,13.98,14.05,316700.0],["2017-04-13",14.05,14.3,13.9,14.15,248200.0],["2017-04-17",14.2,14.25,14.15,14.2,2995800.0],["2017-04-18",14.2,14.25,14.2,14.2,955500.0],["2017-04-19",14.2,14.25,14.2,14.2,427200.0],["2017-04-20",14.25,14.25,14.2,14.2,437600.0],["2017-04-21",14.25,14.25,14.2,14.25,859600.0],["2017-04-24",14.21,14.25,14.2,14.2,1322200.0],["2017-04-25",14.25,14.25,14.1,14.1,4859100.0],["2017-04-26",14.1,14.2,14.1,14.1,885700.0],["2017-04-27",14.15,14.2,14.12,14.2,794700.0],["2017-04-28",14.15,14.2,14.13,14.15,746800.0],["2017-05-01",14.15,14.2,14.15,14.15,473800.0],["2017-05-02",14.15,14.2,14.15,14.2,836200.0],["2017-05-03",14.15,14.2,14.1,14.2,779400.0],["2017-05-04",14.2,14.2,14.15,14.15,203600.0],["2017-05-05",14.2,14.2,14.1,14.15,483400.0],["2017-05-08",14.15,14.2,14.1,14.1,562500.0],["2017-05-09",14.15,14.15,14.1,14.1,424400.0],["2017-05-10",14.1,14.15,14.1,14.1,427500.0],["2017-05-11",14.1,14.15,14.1,14.1,329900.0],["2017-05-12",14.1,14.15,14.1,14.1,432700.0],["2017-05-15",14.1,14.15,14.1,14.1,397600.0],["2017-05-16",14.1,14.15,14.1,14.1,310900.0],["2017-05-17",14.1,14.15,14.1,14.1,540200.0],["2017-05-18",14.1,14.15,14.1,14.1,582800.0],["2017-05-19",14.1,14.15,14.1,14.15,289200.0],["2017-05-22",14.15,14.15,14.1,14.15,220000.0],["2017-05-23",14.15,14.15,14.1,14.1,897900.0],["2017-05-24",14.15,14.15,14.1,14.15,603400.0],["2017-05-25",14.13,14.15,14.1,14.15,336900.0],["2017-05-26",14.15,14.15,14.1,14.1,365900.0],["2017-05-30",14.1,14.15,14.1,14.15,231800.0],["2017-05-31",14.15,14.15,14.1,14.15,480000.0],["2017-06-01",14.15,14.15,14.1,14.15,693000.0],["2017-06-02",14.2,14.2,14.15,14.2,1679200.0],["2017-06-05",14.2,16.15,14.2,16.0,12937200.0],["2017-06-06",15.95,16.0,15.8,15.8,2592600.0],["2017-06-07",15.85,15.9,15.75,15.85,584800.0],["2017-06-08",16.0,16.25,16.0,16.2,1934500.0],["2017-06-09",16.2,16.6,16.18,16.3,2116700.0],["2017-06-12",16.3,16.48,16.2,16.3,1405800.0],["2017-06-13",16.35,16.5,16.2,16.4,1461800.0],["2017-06-14",16.3,16.4,16.23,16.3,1394800.0],["2017-06-15",16.25,16.45,16.25,16.45,1045900.0],["2017-06-16",16.35,16.55,16.3,16.3,2776000.0],["2017-06-19",16.4,16.4,16.23,16.35,2141100.0],["2017-06-20",16.35,16.55,16.27,16.4,2543100.0],["2017-06-21",16.4,16.5,16.3,16.3,715000.0],["2017-06-22",16.15,16.55,16.1,16.5,1935800.0],["2017-06-23",17.2,17.77,17.2,17.65,2568100.0],["2017-06-26",17.65,17.75,17.45,17.5,1096900.0],["2017-06-27",17.55,17.6,17.35,17.45,759600.0],["2017-06-28",17.4,17.52,17.3,17.45,888300.0],["2017-06-29",16.95,17.25,16.95,17.15,2507300.0],["2017-06-30",17.15,17.15,17.02,17.15,1054900.0],["2017-07-03",17.2,17.2,17.0,17.0,557400.0],["2017-07-05",17.05,17.15,16.95,16.95,1644300.0],["2017-07-06",16.95,17.05,16.95,17.0,1397200.0],["2017-07-07",17.0,17.15,16.95,17.0,1525400.0],["2017-07-10",17.05,17.5,17.0,17.4,1775000.0],["2017-07-11",17.35,17.58,17.15,17.3,1300500.0],["2017-07-12",17.4,17.43,17.25,17.4,494200.0],["2017-07-13",17.35,17.4,17.2,17.35,489400.0],["2017-07-14",17.35,17.4,17.25,17.4,239800.0],["2017-07-17",17.4,17.4,17.25,17.4,360100.0],["2017-07-18",17.4,17.4,17.25,17.35,319800.0],["2017-07-19",17.35,17.4,17.25,17.35,387100.0],["2017-07-20",17.3,17.35,17.05,17.05,1519100.0],["2017-07-21",17.15,17.25,17.08,17.1,439000.0],["2017-07-24",17.1,17.2,17.0,17.05,946600.0],["2017-07-25",17.05,17.15,17.05,17.15,229700.0],["2017-07-26",17.15,17.3,17.1,17.3,219600.0],["2017-07-27",17.25,17.3,17.05,17.1,466200.0],["2017-07-28",17.1,17.2,17.08,17.1,251700.0],["2017-07-31",17.15,17.2,17.1,17.15,333400.0],["2017-08-01",17.15,17.25,17.1,17.15,166600.0],["2017-08-02",17.1,17.2,17.0,17.1,1184700.0],["2017-08-03",17.1,17.2,17.05,17.2,261100.0],["2017-08-04",17.2,17.23,17.05,17.1,237200.0],["2017-08-07",17.1,17.3,17.05,17.25,326100.0],["2017-08-08",17.25,17.25,17.13,17.15,259300.0],["2017-08-09",17.15,17.18,17.05,17.1,408500.0],["2017-08-10",17.05,17.15,16.95,17.1,791100.0],["2017-08-11",17.05,17.15,17.0,17.1,377500.0],["2017-08-14",17.15,17.3,17.05,17.15,411900.0],["2017-08-15",17.15,17.2,17.13,17.15,129400.0],["2017-08-16",17.15,17.25,17.13,17.2,263000.0],["2017-08-17",17.15,17.2,17.05,17.1,329200.0],["2017-08-18",17.05,17.15,17.0,17.1,857200.0],["2017-08-21",17.15,17.15,17.02,17.05,237000.0],["2017-08-22",17.05,17.1,17.05,17.05,491200.0],["2017-08-23",17.05,17.15,17.02,17.05,623700.0],["2017-08-24",17.05,17.15,17.05,17.1,340100.0],["2017-08-25",17.1,17.15,17.05,17.1,191800.0],["2017-08-28",17.1,17.1,17.05,17.05,185200.0],["2017-08-29",17.05,17.15,17.05,17.1,302100.0],["2017-08-30",17.1,17.2,17.08,17.2,250400.0],["2017-08-31",17.2,17.2,17.1,17.2,514800.0],["2017-09-01",17.2,17.25,17.15,17.2,240200.0],["2017-09-05",17.2,17.3,17.15,17.3,638400.0],["2017-09-06",17.3,17.33,17.23,17.3,352000.0],["2017-09-07",17.3,17.3,17.23,17.3,325600.0],["2017-09-08",17.3,17.3,17.2,17.3,401300.0],["2017-09-11",17.3,17.33,17.25,17.3,335200.0],["2017-09-12",17.3,17.3,17.23,17.3,291200.0],["2017-09-13",17.3,17.3,17.2,17.3,393900.0],["2017-09-14",17.3,17.35,17.25,17.35,608100.0],["2017-09-15",17.35,17.35,17.2,17.2,1618400.0],["2017-09-18",17.25,17.35,17.23,17.25,553100.0],["2017-09-19",17.25,17.3,17.25,17.3,390400.0],["2017-09-20",17.35,17.35,17.05,17.1,1644600.0],["2017-09-21",17.1,17.3,17.1,17.3,846900.0],["2017-09-22",17.25,17.35,17.23,17.3,919700.0],["2017-09-25",17.3,17.3,17.05,17.15,2020400.0],["2017-09-26",17.2,17.3,17.18,17.25,933100.0],["2017-09-27",17.25,17.5,17.18,17.2,3493100.0],["2017-09-28",17.2,17.2,17.2,17.2,65000.0],["2017-09-29",17.2,17.2,17.2,17.2,0.0],["2017-10-02",16.0,16.83,16.0,16.6,957300.0],["2017-10-03",16.7,16.8,16.4,16.4,615500.0],["2017-10-04",16.4,16.5,16.1,16.35,611400.0],["2017-10-05",16.35,16.5,15.35,16.4,6642900.0],["2017-10-06",16.25,16.6,15.85,16.35,1740500.0],["2017-10-09",16.25,17.15,16.1,16.9,1269600.0],["2017-10-10",16.9,17.3,16.75,17.25,1055700.0],["2017-10-11",17.25,17.3,16.95,17.15,1034200.0],["2017-10-12",17.25,17.65,17.15,17.5,768400.0],["2017-10-13",17.65,17.95,17.5,17.65,774100.0],["2017-10-16",17.7,17.9,17.5,17.5,592400.0],["2017-10-17",17.55,17.85,17.5,17.5,337500.0],["2017-10-18",17.5,18.33,17.5,18.25,514600.0],["2017-10-19",18.1,18.35,17.95,18.3,396300.0],["2017-10-20",18.2,18.45,18.05,18.15,550100.0],["2017-10-23",18.2,18.25,17.7,17.75,195600.0],["2017-10-24",17.8,18.0,17.6,17.8,357200.0],["2017-10-25",17.8,17.9,17.6,17.7,143300.0],["2017-10-26",17.65,17.83,17.55,17.65,250500.0],["2017-10-27",17.8,18.18,17.65,18.15,223000.0],["2017-10-30",18.05,18.05,17.7,17.8,113400.0],["2017-10-31",17.75,18.0,17.7,17.8,220500.0],["2017-11-01",17.95,17.95,17.55,17.6,200800.0],["2017-11-02",17.7,17.7,17.2,17.25,311900.0],["2017-11-03",17.3,17.55,16.65,16.75,398700.0],["2017-11-06",16.8,17.2,16.4,17.1,406800.0],["2017-11-07",17.3,17.5,17.0,17.35,493300.0],["2017-11-08",17.25,17.8,17.2,17.7,315700.0],["2017-11-09",17.55,18.35,17.55,18.3,404100.0],["2017-11-10",18.15,18.3,17.93,18.0,236100.0],["2017-11-13",17.9,18.35,17.85,18.25,180200.0],["2017-11-14",18.25,18.3,17.95,18.3,176900.0],["2017-11-15",18.15,18.45,18.05,18.4,643900.0],["2017-11-16",18.5,19.0,18.4,18.9,301600.0],["2017-11-17",18.9,19.6,18.85,19.5,266700.0],["2017-11-20",19.45,20.15,19.4,19.95,279900.0],["2017-11-21",20.0,20.65,20.0,20.6,285800.0],["2017-11-22",20.5,20.8,20.3,20.5,191400.0],["2017-11-24",20.5,20.6,20.35,20.4,64400.0],["2017-11-27",20.45,21.35,20.35,21.25,286400.0],["2017-11-28",21.2,21.95,21.2,21.75,421700.0],["2017-11-29",21.75,22.4,21.55,21.75,317600.0],["2017-11-30",21.8,22.25,21.6,22.25,282700.0],["2017-12-01",22.15,22.45,21.7,22.35,287000.0],["2017-12-04",22.3,22.7,21.35,21.6,268000.0],["2017-12-05",21.65,21.8,21.3,21.55,175100.0],["2017-12-06",21.7,21.7,21.4,21.6,219200.0],["2017-12-07",21.5,21.95,21.35,21.85,179800.0],["2017-12-08",21.8,22.1,21.6,21.7,292100.0],["2017-12-11",21.85,21.95,21.55,21.55,326700.0],["2017-12-12",21.5,22.1,21.4,21.65,156000.0],["2017-12-13",21.75,22.15,21.55,21.85,206200.0],["2017-12-14",21.85,22.13,21.7,21.9,220700.0],["2017-12-15",21.95,22.5,21.85,22.5,609900.0],["2017-12-18",22.4,22.7,22.15,22.45,300900.0],["2017-12-19",22.6,23.0,22.15,22.15,192100.0],["2017-12-20",22.2,22.4,22.05,22.1,148700.0],["2017-12-21",22.05,22.35,21.85,22.2,133400.0],["2017-12-22",22.35,22.5,21.95,22.15,154700.0],["2017-12-26",22.15,22.35,22.0,22.05,86300.0],["2017-12-27",22.1,22.3,21.85,22.15,93300.0],["2017-12-28",22.25,22.4,22.0,22.3,97500.0],["2017-12-29",22.3,22.3,21.9,22.0,82500.0],["2018-01-02",22.0,22.15,21.75,22.15,98200.0],["2018-01-03",22.15,22.3,21.85,22.3,122300.0],["2018-01-04",22.25,22.25,22.0,22.1,107200.0],["2018-01-05",22.15,22.4,22.0,22.35,258700.0],["2018-01-08",22.3,22.45,22.05,22.2,168700.0],["2018-01-09",22.3,22.3,21.85,21.9,184800.0],["2018-01-10",21.85,21.95,21.65,21.95,110400.0],["2018-01-11",21.95,22.05,21.8,22.0,126000.0],["2018-01-12",22.0,22.0,21.25,21.45,69700.0],["2018-01-16",21.45,21.9,20.95,20.95,91200.0],["2018-01-17",21.0,21.95,20.95,21.9,93400.0],["2018-01-18",21.8,22.0,21.65,21.9,77300.0],["2018-01-19",21.8,22.0,21.65,21.9,72300.0],["2018-01-22",21.95,22.0,21.75,21.9,62600.0],["2018-01-23",21.85,22.1,21.65,21.85,104700.0],["2018-01-24",21.8,21.95,21.5,21.9,105200.0],["2018-01-25",21.9,21.95,21.75,21.85,105000.0],["2018-01-26",21.9,22.0,21.75,21.95,121600.0],["2018-01-29",21.9,22.4,21.8,22.15,695000.0],["2018-01-30",22.1,22.45,21.9,22.35,207800.0],["2018-01-31",22.25,24.4,22.25,24.4,174900.0],["2018-02-01",24.5,26.35,24.0,26.35,364100.0],["2018-02-02",26.1,26.39,25.45,25.6,228600.0],["2018-02-05",25.5,25.6,24.7,24.8,279900.0],["2018-02-06",24.4,24.95,24.38,24.65,235400.0],["2018-02-07",24.55,24.73,24.3,24.65,116900.0],["2018-02-08",24.55,24.7,24.35,24.5,179800.0],["2018-02-09",24.6,25.15,23.8,24.25,148500.0],["2018-02-12",24.3,24.35,23.85,24.35,127700.0],["2018-02-13",24.4,24.55,24.05,24.5,72200.0],["2018-02-14",24.25,24.9,24.15,24.7,129400.0],["2018-02-15",24.8,24.85,24.3,24.75,74100.0],["2018-02-16",24.6,25.3,24.55,25.2,70700.0],["2018-02-20",25.1,25.35,25.05,25.2,76400.0],["2018-02-21",25.3,25.65,25.18,25.3,154900.0],["2018-02-22",25.25,25.7,25.05,25.05,54300.0],["2018-02-23",25.2,25.2,24.95,25.05,45100.0],["2018-02-26",25.05,25.65,25.0,25.5,54400.0],["2018-02-27",25.5,25.85,25.35,25.35,79100.0],["2018-02-28",25.3,25.45,24.65,24.7,117800.0],["2018-03-01",24.55,24.55,23.75,24.1,157700.0],["2018-03-02",24.05,24.15,23.7,23.85,106500.0],["2018-03-05",23.65,24.38,23.65,24.0,141100.0],["2018-03-06",24.1,24.18,23.4,23.55,139000.0],["2018-03-07",23.4,23.85,23.35,23.65,96300.0],["2018-03-08",23.9,23.9,23.45,23.6,154700.0],["2018-03-09",23.75,23.95,23.55,23.9,195500.0],["2018-03-12",23.75,23.9,23.55,23.7,111600.0],["2018-03-13",23.65,23.9,23.5,23.6,90600.0],["2018-03-14",23.6,23.78,23.3,23.35,111400.0],["2018-03-15",23.35,23.35,22.8,22.9,92600.0],["2018-03-16",22.9,23.05,22.75,22.75,190900.0],["2018-03-19",22.75,23.35,22.5,22.5,176100.0],["2018-03-20",22.55,22.8,22.05,22.1,123300.0],["2018-03-21",22.05,22.6,22.05,22.3,88600.0],["2018-03-22",22.1,22.45,21.8,21.85,94800.0],["2018-03-23",21.8,22.15,21.45,21.5,75600.0],["2018-03-26",21.65,22.08,21.45,21.95,57200.0],["2018-03-27",22.0,22.3,21.7,21.8,102800.0],["2018-03-28",21.85,22.15,21.48,21.6,64800.0],["2018-03-29",21.55,21.8,21.15,21.15,70900.0],["2018-04-02",21.15,21.48,20.1,20.25,115000.0],["2018-04-03",20.35,20.7,19.95,20.65,139300.0],["2018-04-04",20.4,21.6,20.4,21.35,126400.0],["2018-04-05",21.45,22.7,21.4,22.55,104000.0],["2018-04-06",22.35,22.6,21.55,21.6,142300.0],["2018-04-09",21.7,21.75,21.05,21.05,110400.0],["2018-04-10",21.3,21.85,21.25,21.65,77900.0],["2018-04-11",21.55,21.9,21.55,21.65,53000.0],["2018-04-12",21.75,22.1,21.7,21.95,65700.0],["2018-04-13",21.95,22.35,21.9,22.1,63300.0],["2018-04-16",22.2,22.6,22.08,22.5,72700.0],["2018-04-17",22.55,22.75,22.45,22.5,73900.0],["2018-04-18",22.6,22.8,22.45,22.65,49000.0],["2018-04-19",22.6,22.8,22.35,22.4,72200.0],["2018-04-20",22.35,22.78,22.35,22.6,93600.0],["2018-04-23",22.6,23.35,22.4,23.0,130600.0],["2018-04-24",23.15,23.25,22.95,23.15,106000.0],["2018-04-25",23.1,23.25,22.9,23.0,49500.0],["2018-04-26",23.15,23.28,23.05,23.15,66000.0],["2018-04-27",23.15,23.3,22.05,22.25,85500.0],["2018-04-30",22.25,22.45,21.8,21.8,86100.0],["2018-05-01",21.7,22.35,21.7,22.2,250100.0],["2018-05-02",22.25,22.55,22.05,22.35,53300.0],["2018-05-03",22.2,22.45,22.15,22.4,59100.0],["2018-05-04",22.25,22.65,22.1,22.45,49000.0],["2018-05-07",22.4,22.75,22.4,22.7,45600.0],["2018-05-08",22.75,23.1,22.65,23.05,71500.0],["2018-05-09",23.05,23.05,22.55,23.0,41400.0],["2018-05-10",22.85,23.05,22.5,22.55,56700.0],["2018-05-11",22.7,22.8,22.25,22.35,65300.0],["2018-05-14",22.35,22.4,21.9,21.95,69800.0],["2018-05-15",21.9,22.2,21.67,21.95,284700.0],["2018-05-16",22.0,22.75,21.95,22.4,99000.0],["2018-05-17",22.35,22.65,22.3,22.5,56600.0],["2018-05-18",22.6,22.65,22.3,22.6,70000.0],["2018-05-21",22.85,23.2,22.75,23.1,92500.0],["2018-05-22",23.05,23.35,22.93,23.3,90200.0],["2018-05-23",23.1,23.3,23.1,23.25,57200.0],["2018-05-24",23.15,23.3,22.95,23.05,56500.0],["2018-05-25",23.0,23.2,22.98,23.1,32200.0],["2018-05-29",22.95,23.2,22.9,23.05,60100.0],["2018-05-30",23.05,23.45,23.05,23.15,54000.0],["2018-05-31",23.15,23.55,22.9,23.4,98300.0],["2018-06-01",23.5,23.65,23.25,23.4,56300.0],["2018-06-04",23.45,23.65,23.25,23.5,43800.0],["2018-06-05",23.45,23.6,23.45,23.55,72600.0],["2018-06-06",23.6,24.0,23.45,23.8,43800.0],["2018-06-07",23.9,23.9,23.4,23.5,24300.0],["2018-06-08",23.45,23.85,23.3,23.7,37000.0],["2018-06-11",23.75,23.75,23.4,23.4,30700.0],["2018-06-12",23.5,23.6,23.25,23.45,53700.0],["2018-06-13",23.45,23.65,22.65,22.7,144900.0],["2018-06-14",22.85,23.2,22.55,23.1,60000.0],["2018-06-15",22.95,23.25,22.55,22.8,61300.0],["2018-06-18",22.75,22.85,22.1,22.45,137400.0],["2018-06-19",22.6,23.1,21.95,22.2,148800.0],["2018-06-20",22.2,22.35,21.7,21.85,127300.0],["2018-06-21",22.0,22.23,21.55,21.95,85500.0],["2018-06-22",22.05,22.1,21.9,21.9,152300.0],["2018-06-25",21.9,21.9,21.25,21.35,70700.0],["2018-06-26",21.5,21.5,20.95,21.25,122500.0],["2018-06-27",21.3,21.3,21.0,21.05,38500.0],["2018-06-28",21.0,21.1,20.75,20.8,74700.0],["2018-06-29",20.8,21.05,20.75,20.75,100100.0],["2018-07-02",20.65,20.75,20.35,20.6,69500.0],["2018-07-03",20.65,20.9,20.5,20.75,109200.0],["2018-07-05",20.75,22.15,20.75,22.1,47700.0],["2018-07-06",22.0,22.35,21.85,21.85,42900.0],["2018-07-09",21.85,21.9,21.05,21.25,107300.0],["2018-07-10",21.35,22.0,21.35,21.95,61700.0],["2018-07-11",21.85,22.0,21.85,21.95,16400.0],["2018-07-12",21.95,22.0,21.8,21.85,23800.0],["2018-07-13",21.8,21.93,21.7,21.8,21900.0],["2018-07-16",21.8,21.8,21.55,21.75,34700.0],["2018-07-17",21.8,22.15,21.75,22.05,60700.0],["2018-07-18",21.95,22.25,21.75,22.15,39000.0],["2018-07-19",22.2,22.65,22.2,22.55,33900.0],["2018-07-20",22.55,22.6,22.05,22.1,30000.0],["2018-07-23",22.0,22.5,22.0,22.25,33600.0],["2018-07-24",22.45,22.65,22.15,22.6,60700.0],["2018-07-25",22.6,22.6,22.45,22.45,29400.0],["2018-07-26",22.45,22.6,22.25,22.3,27200.0],["2018-07-27",22.25,22.5,22.05,22.35,35800.0],["2018-07-30",22.45,22.65,22.3,22.4,18000.0],["2018-07-31",22.4,23.2,22.35,22.7,48000.0],["2018-08-01",22.75,22.75,22.3,22.55,20800.0],["2018-08-02",22.4,23.05,22.25,22.8,222500.0],["2018-08-03",22.95,23.0,22.65,22.9,30800.0],["2018-08-06",22.9,23.55,22.85,23.4,26500.0],["2018-08-07",23.5,23.95,23.45,23.7,41300.0],["2018-08-08",23.7,23.95,23.6,23.75,15200.0],["2018-08-09",23.75,24.0,23.6,23.95,31400.0],["2018-08-10",23.8,24.0,23.7,23.8,22600.0],["2018-08-13",23.9,24.0,23.5,23.7,24400.0],["2018-08-14",23.7,24.35,23.7,24.3,36900.0],["2018-08-15",24.2,24.45,23.9,24.15,28000.0],["2018-08-16",24.25,24.5,24.2,24.4,24200.0],["2018-08-17",24.35,24.75,24.25,24.6,39900.0],["2018-08-20",24.65,24.7,24.4,24.6,12500.0],["2018-08-21",24.65,25.95,24.65,25.5,35700.0],["2018-08-22",25.35,25.65,25.3,25.3,24400.0],["2018-08-23",25.3,25.35,24.85,25.25,17000.0],["2018-08-24",25.3,25.95,25.3,25.75,22500.0],["2018-08-27",25.95,25.95,25.7,25.85,17200.0],["2018-08-28",25.95,25.95,25.2,25.55,25600.0],["2018-08-29",25.75,25.85,25.6,25.75,11600.0],["2018-08-30",25.65,25.9,25.6,25.65,12200.0],["2018-08-31",25.65,25.95,25.65,25.7,47800.0],["2018-09-04",25.7,25.7,24.85,24.95,15400.0],["2018-09-05",24.9,25.25,24.5,25.05,12900.0],["2018-09-06",25.15,25.15,24.6,24.75,15200.0],["2018-09-07",24.7,25.05,24.4,25.0,17500.0],["2018-09-10",25.0,25.15,24.75,25.05,19000.0],["2018-09-11",25.1,25.1,24.75,25.0,27700.0],["2018-09-12",24.35,25.25,24.35,25.05,26200.0],["2018-09-13",25.1,25.1,24.6,25.0,14200.0],["2018-09-14",24.95,25.2,24.45,25.0,15700.0],["2018-09-17",25.2,25.9,24.8,24.95,17800.0],["2018-09-18",25.25,25.25,24.8,24.95,23100.0],["2018-09-19",25.0,25.1,24.65,25.0,28600.0],["2018-09-20",25.05,25.15,25.0,25.15,41300.0],["2018-09-21",25.05,25.15,24.95,25.15,86600.0],["2018-09-24",25.1,25.2,24.85,24.85,28600.0],["2018-09-25",24.45,24.7,24.0,24.05,38200.0],["2018-09-26",24.1,24.1,22.8,23.0,22300.0],["2018-09-27",23.0,23.05,21.3,21.55,44600.0],["2018-09-28",21.55,21.65,21.15,21.2,40700.0],["2018-10-01",21.43,21.53,20.89,21.04,49900.0],["2018-10-02",21.0,21.3,20.13,21.12,71700.0],["2018-10-03",21.13,21.32,20.5,20.74,84400.0],["2018-10-04",20.77,20.91,20.02,20.08,59700.0],["2018-10-05",20.12,20.15,19.49,19.96,57700.0],["2018-10-08",19.95,20.49,19.43,19.89,70100.0],["2018-10-09",19.84,19.85,19.48,19.63,79400.0],["2018-10-10",19.65,19.81,19.1,19.25,102000.0],["2018-10-11",19.22,19.75,19.0,19.3,33700.0],["2018-10-12",19.51,19.68,18.87,18.94,53100.0],["2018-10-15",18.96,19.0,18.56,18.79,65100.0],["2018-10-16",19.05,19.66,18.99,19.23,82000.0],["2018-10-17",19.25,19.65,18.96,19.3,45900.0],["2018-10-18",19.18,19.65,18.95,19.43,51500.0],["2018-10-19",19.43,19.8,19.16,19.47,31400.0],["2018-10-22",19.49,19.53,19.16,19.36,34400.0],["2018-10-23",19.19,19.33,18.84,18.86,40300.0],["2018-10-24",18.79,18.9,18.49,18.58,224500.0],["2018-10-25",18.56,18.79,18.09,18.58,276200.0],["2018-10-26",18.43,18.57,18.22,18.48,68400.0],["2018-10-29",18.64,18.65,18.12,18.39,34100.0],["2018-10-30",18.36,18.62,17.82,18.2,35900.0],["2018-10-31",18.31,18.31,17.95,18.0,69600.0],["2018-11-01",18.07,18.32,17.82,18.24,72400.0],["2018-11-02",18.31,18.39,18.05,18.15,70100.0],["2018-11-05",18.12,18.29,17.82,18.13,132300.0],["2018-11-06",18.18,18.4,17.79,18.07,173100.0],["2018-11-07",18.06,18.33,17.9,18.28,160200.0],["2018-11-08",18.0,18.2,17.0,17.23,69800.0],["2018-11-09",17.16,17.16,15.43,15.48,121100.0],["2018-11-12",15.44,15.49,15.05,15.34,58800.0],["2018-11-13",15.32,15.63,15.0,15.29,88700.0],["2018-11-14",15.39,15.88,15.34,15.53,42800.0],["2018-11-15",15.44,15.45,15.09,15.15,26200.0],["2018-11-16",15.02,15.44,14.84,15.34,44500.0],["2018-11-19",15.34,15.34,14.76,14.83,28100.0],["2018-11-20",14.79,14.79,13.94,14.42,77900.0],["2018-11-21",14.38,15.8,14.38,15.73,63500.0],["2018-11-23",15.62,15.72,15.51,15.66,12700.0],["2018-11-26",15.9,16.25,15.32,16.19,87200.0],["2018-11-27",16.19,16.33,16.01,16.02,37900.0],["2018-11-28",16.0,16.27,15.95,16.06,108600.0],["2018-11-29",15.98,16.11,15.7,15.85,22900.0],["2018-11-30",16.08,16.49,15.91,16.04,176800.0],["2018-12-03",16.2,16.28,15.33,15.55,71700.0],["2018-12-04",15.53,15.78,14.72,14.92,123100.0],["2018-12-06",14.69,15.03,14.61,14.97,91800.0],["2018-12-07",15.01,15.16,14.52,14.57,49800.0],["2018-12-10",14.73,14.74,14.25,14.65,83600.0],["2018-12-11",14.82,15.08,14.72,14.73,42200.0],["2018-12-12",14.92,15.12,14.23,14.34,58000.0],["2018-12-13",14.45,14.46,13.76,13.77,73800.0],["2018-12-14",13.77,13.94,13.4,13.49,130800.0],["2018-12-17",13.4,13.4,12.77,12.84,140300.0],["2018-12-18",13.08,14.02,13.02,13.74,233500.0],["2018-12-19",13.73,14.36,13.66,13.94,104900.0],["2018-12-20",14.06,14.68,13.45,13.62,146300.0],["2018-12-21",13.61,13.93,12.95,13.08,189900.0],["2018-12-24",12.89,13.82,12.89,13.67,71500.0],["2018-12-26",13.62,14.43,13.62,14.28,71700.0],["2018-12-27",14.33,14.89,13.66,14.18,99800.0],["2018-12-28",14.16,14.48,13.7,14.01,45000.0],["2018-12-31",13.98,14.21,13.57,13.85,49300.0],["2019-01-02",13.69,14.06,13.59,13.71,75800.0],["2019-01-03",13.64,13.64,13.02,13.29,89600.0],["2019-01-04",13.45,14.31,13.4,14.18,80100.0],["2019-01-07",14.17,14.49,14.08,14.32,101200.0],["2019-01-08",14.42,15.12,14.36,15.06,169600.0],["2019-01-09",15.09,15.22,14.63,15.07,112000.0],["2019-01-10",15.43,16.24,15.43,15.66,76500.0],["2019-01-11",15.59,16.02,15.59,15.94,52100.0],["2019-01-14",16.06,16.07,15.51,15.55,43200.0],["2019-01-15",15.56,15.69,15.23,15.43,41200.0],["2019-01-16",15.43,15.71,14.74,14.95,45800.0],["2019-01-17",14.8,15.34,14.8,15.26,47700.0],["2019-01-18",15.32,15.57,15.02,15.11,108900.0],["2019-01-22",15.0,15.04,14.06,14.33,50100.0],["2019-01-23",14.3,14.48,13.96,14.26,59800.0],["2019-01-24",14.31,14.31,13.98,14.17,38600.0],["2019-01-25",13.46,15.33,13.46,15.24,45300.0],["2019-01-28",15.08,15.82,15.08,15.77,42800.0],["2019-01-29",15.77,16.01,15.61,15.94,76400.0],["2019-01-30",16.02,16.02,15.38,15.7,43600.0],["2019-01-31",15.65,16.07,15.48,16.01,31900.0],["2019-02-01",16.05,16.09,15.81,16.03,31800.0],["2019-02-04",16.02,16.59,16.01,16.49,22100.0],["2019-02-05",16.6,16.99,16.28,16.71,63700.0],["2019-02-06",16.68,16.94,16.31,16.88,40300.0],["2019-02-07",16.79,17.07,16.71,17.0,37600.0],["2019-02-08",17.05,17.05,16.66,16.99,32900.0],["2019-02-11",16.98,17.52,16.98,17.46,33200.0],["2019-02-12",17.4,17.92,17.4,17.8,31400.0],["2019-02-13",17.75,17.89,17.55,17.86,35400.0],["2019-02-14",17.75,17.93,17.55,17.55,32200.0],["2019-02-15",17.7,17.71,17.43,17.57,79200.0],["2019-02-19",17.55,17.67,17.22,17.25,212900.0],["2019-02-20",17.24,17.91,17.2,17.8,48800.0],["2019-02-21",17.8,17.83,17.41,17.59,88400.0],["2019-02-22",17.76,17.98,17.48,17.65,88500.0],["2019-02-25",17.65,17.86,17.42,17.43,34400.0],["2019-02-26",17.34,17.47,17.03,17.25,55100.0],["2019-02-27",17.23,17.41,17.03,17.27,20900.0],["2019-02-28",17.05,17.23,16.96,16.97,26400.0],["2019-03-01",17.06,17.22,16.83,17.12,55000.0],["2019-03-04",17.22,17.49,17.06,17.22,29700.0],["2019-03-05",17.18,17.22,16.94,17.17,27400.0],["2019-03-06",17.16,17.27,16.98,17.19,29400.0],["2019-03-07",17.15,17.17,16.56,16.62,66700.0],["2019-03-08",16.65,16.97,16.46,16.58,27900.0],["2019-03-11",16.58,16.93,16.58,16.82,27300.0],["2019-03-12",16.85,17.06,16.8,16.97,18900.0],["2019-03-13",16.96,17.11,16.88,17.07,28500.0],["2019-03-14",17.38,17.38,17.0,17.17,25800.0],["2019-03-15",17.17,17.49,17.08,17.22,80200.0],["2019-03-18",17.2,17.38,17.05,17.26,27400.0],["2019-03-19",17.35,17.42,16.8,16.86,39600.0],["2019-03-20",16.78,16.78,16.23,16.24,32500.0],["2019-03-21",16.42,17.18,16.42,17.03,34300.0],["2019-03-22",17.02,17.39,16.47,16.56,75100.0],["2019-03-25",16.51,17.11,16.51,16.93,9600.0],["2019-03-26",17.11,17.29,16.89,17.18,11400.0],["2019-03-27",17.15,17.61,17.02,17.41,22600.0],["2019-03-28",17.6,17.67,17.36,17.59,13000.0],["2019-03-29",17.71,17.72,17.23,17.29,32700.0],["2019-04-01",17.45,17.59,17.23,17.41,11400.0],["2019-04-02",17.66,17.66,17.18,17.47,15900.0],["2019-04-03",17.33,18.21,17.33,18.11,64700.0],["2019-04-04",18.09,18.36,18.08,18.19,14000.0],["2019-04-05",18.35,18.86,18.26,18.55,70600.0],["2019-04-08",18.58,18.76,18.36,18.65,44800.0],["2019-04-09",18.59,18.61,18.14,18.14,87600.0],["2019-04-10",18.23,18.4,17.93,18.23,50900.0],["2019-04-11",18.29,18.46,18.03,18.05,40400.0],["2019-04-12",18.24,18.24,17.84,18.03,57300.0],["2019-04-15",18.09,18.21,17.89,18.06,25100.0],["2019-04-16",18.51,18.51,17.75,17.89,22500.0],["2019-04-17",17.95,17.97,17.62,17.69,13500.0],["2019-04-18",17.71,18.02,17.68,17.95,16500.0],["2019-04-22",17.86,18.37,17.61,18.28,14300.0],["2019-04-23",18.58,18.99,18.27,18.78,29000.0],["2019-04-24",18.78,19.18,18.78,18.99,32600.0],["2019-04-25",18.8,19.1,18.63,19.02,12200.0],["2019-04-26",19.17,19.26,18.85,19.14,35000.0],["2019-04-29",19.25,19.38,19.09,19.16,26700.0],["2019-04-30",19.23,19.39,18.82,19.27,41100.0],["2019-05-01",19.31,19.94,19.31,19.82,28900.0],["2019-05-02",19.7,19.97,19.53,19.68,27900.0],["2019-05-03",19.81,20.99,19.81,20.44,29200.0],["2019-05-06",20.06,20.55,19.95,20.24,25000.0],["2019-05-07",19.86,20.09,19.63,19.74,38800.0],["2019-05-08",19.82,20.09,19.5,19.54,45000.0],["2019-05-09",19.42,19.88,19.27,19.82,19000.0],["2019-05-10",19.55,19.84,19.29,19.62,37600.0],["2019-05-13",19.34,19.35,18.68,18.68,154500.0],["2019-05-14",18.58,18.69,18.11,18.17,30300.0],["2019-05-15",18.03,18.63,18.0,18.54,80400.0],["2019-05-16",18.4,18.6,17.91,18.11,36000.0],["2019-05-17",18.0,18.47,17.85,18.31,32500.0],["2019-05-20",18.24,18.43,18.11,18.18,24300.0],["2019-05-21",18.29,18.67,18.19,18.49,34600.0],["2019-05-22",18.44,18.53,18.27,18.34,11000.0],["2019-05-23",18.2,18.22,17.85,18.0,51600.0],["2019-05-24",18.1,18.56,18.0,18.49,55200.0],["2019-05-28",18.5,18.6,18.22,18.43,47100.0],["2019-05-29",18.3,18.45,18.16,18.24,96800.0],["2019-05-30",18.22,18.43,18.09,18.28,34400.0],["2019-05-31",18.1,18.24,17.57,17.91,35900.0],["2019-06-03",17.81,18.17,17.14,17.46,25900.0],["2019-06-04",17.63,17.8,17.31,17.65,23700.0],["2019-06-05",18.05,18.29,17.41,17.51,27600.0],["2019-06-06",17.89,18.0,17.43,17.83,20000.0],["2019-06-07",17.83,18.66,17.51,18.43,46100.0],["2019-06-10",18.56,18.87,18.33,18.46,41300.0],["2019-06-11",18.59,18.8,18.08,18.32,36000.0],["2019-06-12",18.37,18.59,18.01,18.21,27700.0],["2019-06-13",18.3,18.54,17.73,18.07,33000.0],["2019-06-14",17.86,18.05,17.82,17.93,23400.0],["2019-06-17",17.93,18.04,17.61,17.72,39100.0],["2019-06-18",17.81,17.89,17.52,17.7,28300.0],["2019-06-19",17.77,18.47,17.6,18.21,20100.0],["2019-06-20",18.37,18.78,18.36,18.45,20600.0],["2019-06-21",18.31,18.63,18.23,18.52,32200.0],["2019-06-24",18.47,18.51,17.65,17.66,21800.0],["2019-06-25",17.73,17.9,17.65,17.75,25000.0],["2019-06-26",17.76,18.1,17.5,17.63,62200.0],["2019-06-27",17.68,19.12,17.66,19.1,28600.0],["2019-06-28",19.07,19.63,18.6,19.55,78700.0],["2019-07-01",20.02,20.1,19.24,19.24,32500.0],["2019-07-02",19.08,19.56,19.06,19.54,53300.0],["2019-07-03",19.54,20.05,19.31,19.9,20200.0],["2019-07-05",19.72,20.07,19.53,19.88,11900.0],["2019-07-08",20.03,20.34,19.72,19.94,49400.0],["2019-07-09",19.83,20.03,19.63,19.96,21400.0],["2019-07-10",19.95,20.26,19.79,20.16,35900.0],["2019-07-11",20.19,20.37,20.07,20.2,17000.0],["2019-07-12",20.3,20.58,20.0,20.36,47500.0],["2019-07-15",20.36,20.64,20.12,20.49,29700.0],["2019-07-16",20.48,20.67,20.35,20.5,155700.0],["2019-07-17",20.84,20.84,20.18,20.25,41700.0],["2019-07-18",20.23,20.23,19.62,19.71,10700.0],["2019-07-19",19.65,19.86,19.4,19.41,14800.0],["2019-07-22",19.1,19.19,18.85,19.05,11600.0],["2019-07-23",19.1,19.37,18.69,19.33,20300.0],["2019-07-24",19.21,20.26,19.21,20.03,25400.0],["2019-07-25",19.56,20.09,19.56,20.0,11600.0],["2019-07-26",23.0,23.0,20.47,20.64,41000.0],["2019-07-29",20.19,20.99,20.18,20.82,23400.0],["2019-07-30",20.64,21.61,20.56,21.4,34200.0],["2019-07-31",21.41,21.69,20.66,20.66,53900.0],["2019-08-01",20.67,21.03,20.26,20.34,28300.0],["2019-08-02",20.24,20.24,19.32,19.51,17800.0],["2019-08-05",19.17,19.61,17.97,18.38,32900.0],["2019-08-06",18.45,18.64,18.21,18.44,20400.0],["2019-08-07",18.17,19.1,17.9,19.02,32400.0],["2019-08-08",19.12,19.96,19.12,19.51,29800.0],["2019-08-09",19.45,19.45,18.71,18.96,20400.0],["2019-08-12",18.85,18.85,18.19,18.43,15700.0],["2019-08-13",18.43,19.24,18.43,19.04,21200.0],["2019-08-14",18.7,18.7,17.97,18.43,15500.0],["2019-08-15",18.39,18.79,18.23,18.44,12600.0],["2019-08-16",18.56,19.05,18.05,19.01,18500.0],["2019-08-19",19.32,19.46,18.05,19.09,14200.0],["2019-08-20",19.05,19.47,18.79,19.21,12500.0],["2019-08-21",19.42,19.84,19.42,19.48,8200.0],["2019-08-22",19.2,19.42,19.12,19.27,11000.0],["2019-08-23",19.15,19.19,18.68,18.99,51400.0],["2019-08-26",19.21,19.21,18.68,18.9,21100.0],["2019-08-27",19.06,19.06,18.52,18.92,35300.0],["2019-08-28",18.84,19.79,18.84,19.08,26200.0],["2019-08-29",19.24,19.5,18.87,18.9,23700.0],["2019-08-30",19.04,19.23,18.47,19.06,32500.0],["2019-09-03",18.87,19.12,18.67,18.95,29300.0],["2019-09-04",19.1,19.4,18.95,19.01,54700.0],["2019-09-05",19.2,19.94,19.2,19.73,25800.0],["2019-09-06",19.76,19.99,19.29,19.39,19900.0],["2019-09-09",19.45,20.1,19.29,20.03,13200.0],["2019-09-10",19.76,20.48,19.76,20.28,26800.0],["2019-09-11",20.25,21.0,19.67,20.65,38100.0],["2019-09-12",20.8,20.87,20.31,20.73,32900.0],["2019-09-13",20.84,20.95,20.35,20.35,41800.0],["2019-09-16",20.38,20.9,20.21,20.7,32900.0],["2019-09-17",20.63,20.95,20.52,20.9,16400.0],["2019-09-18",21.03,21.07,20.48,20.75,26800.0],["2019-09-19",20.91,20.91,19.98,20.0,46500.0],["2019-09-20",20.12,20.41,20.0,20.33,51900.0],["2019-09-23",20.25,20.51,20.12,20.31,21200.0],["2019-09-24",20.39,20.53,20.16,20.29,19300.0],["2019-09-25",18.34,19.2,18.07,18.07,644400.0],["2019-09-26",17.99,18.32,17.51,17.99,3018400.0],["2019-09-27",17.98,18.31,17.49,17.65,355600.0],["2019-09-30",17.84,18.67,17.65,18.28,629100.0],["2019-10-01",18.54,18.62,17.9,18.17,196500.0],["2019-10-02",18.12,18.44,17.93,18.19,155200.0],["2019-10-03",18.19,18.7,18.19,18.5,159800.0],["2019-10-04",18.59,18.99,18.39,18.67,406800.0],["2019-10-07",18.56,19.15,18.55,18.56,128800.0],["2019-10-08",18.37,18.58,17.85,17.95,134900.0],["2019-10-09",18.15,18.17,17.85,17.87,100000.0],["2019-10-10",17.87,18.21,17.59,17.68,119600.0],["2019-10-11",17.91,18.51,17.91,18.36,109100.0],["2019-10-14",18.26,18.65,18.15,18.63,81200.0],["2019-10-15",18.64,18.91,18.4,18.55,38800.0],["2019-10-16",18.51,18.77,18.36,18.71,269000.0],["2019-10-17",18.81,18.85,18.55,18.67,65800.0],["2019-10-18",18.59,18.84,18.5,18.69,48400.0],["2019-10-21",18.84,18.88,18.43,18.49,61500.0],["2019-10-22",18.53,18.56,18.27,18.41,66100.0],["2019-10-23",18.4,18.51,18.2,18.33,131900.0],["2019-10-24",18.38,18.64,18.35,18.49,211200.0],["2019-10-25",18.56,19.03,18.54,18.83,62500.0],["2019-10-28",18.94,19.06,18.5,18.7,42200.0],["2019-10-29",18.54,18.93,18.48,18.54,43600.0],["2019-10-30",18.5,18.8,18.12,18.5,77900.0],["2019-10-31",18.47,18.97,18.31,18.78,152200.0],["2019-11-01",18.91,19.31,18.91,19.1,70900.0],["2019-11-04",19.25,19.47,19.04,19.2,46700.0],["2019-11-05",19.26,19.3,18.87,19.01,64900.0],["2019-11-06",18.85,19.06,18.8,18.85,49500.0],["2019-11-07",19.51,19.51,18.43,18.8,56500.0],["2019-11-08",19.04,19.66,19.0,19.45,80100.0],["2019-11-11",19.31,20.07,19.27,19.94,88600.0],["2019-11-12",19.87,20.02,19.16,19.6,64800.0],["2019-11-13",19.53,19.95,19.53,19.58,64100.0],["2019-11-14",19.68,20.1,19.26,20.1,54900.0],["2019-11-15",20.27,20.51,20.03,20.16,58400.0],["2019-11-18",20.15,20.25,19.57,20.11,98700.0],["2019-11-19",20.07,20.59,20.02,20.23,86300.0],["2019-11-20",20.08,20.87,20.0,20.64,168800.0],["2019-11-21",20.71,20.8,20.34,20.56,76200.0],["2019-11-22",20.67,20.83,20.4,20.78,65000.0],["2019-11-25",20.77,21.11,20.63,20.88,97500.0],["2019-11-26",20.92,21.01,20.71,20.87,76500.0],["2019-11-27",20.97,20.97,20.48,20.52,57200.0],["2019-11-29",20.51,20.64,20.22,20.4,29400.0],["2019-12-02",20.51,20.51,20.16,20.22,62000.0],["2019-12-03",20.03,20.14,19.8,19.92,48600.0],["2019-12-04",19.88,20.28,19.88,19.97,52400.0],["2019-12-05",20.11,20.23,19.57,19.8,49600.0],["2019-12-06",19.98,20.1,19.57,19.77,77200.0],["2019-12-09",19.77,19.93,19.64,19.67,49600.0],["2019-12-10",19.64,19.77,19.54,19.61,66200.0],["2019-12-11",19.63,19.65,19.43,19.51,60100.0],["2019-12-12",19.47,19.82,19.34,19.36,62000.0],["2019-12-13",19.33,19.7,19.3,19.51,77500.0],["2019-12-16",19.75,20.4,19.53,20.32,114600.0],["2019-12-17",20.39,20.97,20.36,20.8,102200.0],["2019-12-18",20.84,21.19,20.64,21.04,245100.0],["2019-12-19",21.04,21.22,20.72,21.0,77700.0],["2019-12-20",21.09,21.6,21.0,21.44,383400.0],["2019-12-23",21.5,21.5,20.92,21.09,76400.0],["2019-12-24",21.07,21.33,20.87,21.01,40900.0],["2019-12-26",21.07,21.07,20.6,20.86,49900.0],["2019-12-27",20.84,20.91,20.5,20.8,51600.0],["2019-12-30",20.89,20.93,20.63,20.75,38300.0],["2019-12-31",20.59,21.12,20.5,20.85,117600.0],["2020-01-02",20.99,21.0,20.54,20.67,57900.0],["2020-01-03",20.45,20.88,20.27,20.84,48600.0],["2020-01-06",20.65,20.95,20.65,20.89,49600.0],["2020-01-07",20.77,21.1,20.68,20.93,157400.0],["2020-01-08",20.93,21.16,20.73,20.8,55100.0],["2020-01-09",20.82,20.99,20.46,20.46,29900.0],["2020-01-10",20.47,20.51,19.88,19.92,181100.0],["2020-01-13",19.85,20.41,19.55,20.12,64700.0],["2020-01-14",19.92,20.05,19.82,19.86,48000.0],["2020-01-15",19.82,20.35,19.82,20.34,62700.0],["2020-01-16",20.53,22.17,20.53,21.8,390900.0],["2020-01-17",22.0,22.44,21.94,22.19,142100.0],["2020-01-21",22.22,22.79,22.22,22.64,144000.0],["2020-01-22",22.64,22.65,22.24,22.35,92400.0],["2020-01-23",22.49,22.52,22.12,22.34,122100.0],["2020-01-24",22.96,23.11,21.2,22.25,189600.0],["2020-01-27",21.8,21.8,20.26,20.3,253400.0],["2020-01-28",20.48,20.71,20.27,20.29,94500.0],["2020-01-29",20.39,20.77,20.1,20.75,147100.0],["2020-01-30",20.72,20.99,20.42,20.61,95100.0],["2020-01-31",20.48,20.55,20.13,20.27,94400.0],["2020-02-03",20.19,21.14,20.19,20.92,137400.0],["2020-02-04",21.1,21.1,20.18,20.21,119700.0],["2020-02-05",20.46,20.56,20.04,20.08,91400.0],["2020-02-06",20.18,20.6,20.15,20.5,104200.0],["2020-02-07",20.42,20.43,20.13,20.13,45900.0],["2020-02-10",20.01,20.34,19.9,20.09,75700.0],["2020-02-11",20.2,20.41,20.04,20.18,79900.0],["2020-02-12",20.29,21.02,20.06,20.86,106200.0],["2020-02-13",20.81,21.41,20.8,21.01,63800.0],["2020-02-14",21.03,21.26,20.9,20.96,41300.0],["2020-02-18",20.96,21.17,20.77,20.84,50400.0],["2020-02-19",20.81,21.1,20.54,20.95,53100.0],["2020-02-20",20.95,21.7,20.95,21.39,105000.0],["2020-02-21",21.43,21.86,21.3,21.84,102600.0],["2020-02-24",21.37,21.96,21.15,21.42,186800.0],["2020-02-25",21.44,21.44,19.39,19.49,117000.0],["2020-02-26",19.65,19.78,18.72,19.16,115000.0],["2020-02-27",18.84,19.35,18.03,18.03,288700.0],["2020-02-28",17.34,18.45,17.24,17.89,158400.0],["2020-03-02",18.04,18.63,17.62,18.56,119200.0],["2020-03-03",18.58,19.13,18.4,18.63,78200.0],["2020-03-04",19.05,19.61,18.74,19.58,104300.0],["2020-03-05",19.07,19.31,18.42,18.76,84600.0],["2020-03-06",18.18,18.94,18.18,18.91,110200.0],["2020-03-09",17.3,17.74,16.21,16.25,118200.0],["2020-03-10",16.79,16.82,15.8,16.17,131100.0],["2020-03-11",15.72,15.81,14.82,14.91,178800.0],["2020-03-12",15.32,15.32,12.92,13.25,202600.0],["2020-03-13",14.0,14.1,12.92,14.03,146300.0],["2020-03-16",11.75,12.52,11.66,11.76,116500.0],["2020-03-17",12.14,12.35,11.35,11.44,280000.0],["2020-03-18",11.25,11.49,9.75,11.09,233100.0],["2020-03-19",11.02,12.86,10.75,12.66,232300.0],["2020-03-20",12.66,12.79,11.73,12.23,758900.0],["2020-03-23",12.2,12.2,10.94,11.09,163900.0],["2020-03-24",12.1,12.12,11.02,11.45,132400.0],["2020-03-25",11.39,12.55,11.23,12.46,255600.0],["2020-03-26",12.58,12.87,12.35,12.75,304700.0],["2020-03-27",12.34,12.42,11.72,11.8,122700.0],["2020-03-30",11.85,11.85,11.35,11.76,168400.0],["2020-03-31",11.61,11.77,10.05,10.35,196500.0],["2020-04-01",10.0,10.0,9.44,9.7,204900.0],["2020-04-02",9.53,9.92,9.43,9.63,139000.0],["2020-04-03",9.54,9.8,9.48,9.71,135400.0],["2020-04-06",10.22,10.85,10.22,10.71,141100.0],["2020-04-07",10.22,12.11,10.22,11.38,304700.0],["2020-04-08",11.66,12.78,11.41,12.61,232300.0],["2020-04-09",12.94,13.06,12.37,12.82,195800.0],["2020-04-13",12.66,12.66,11.78,12.25,115300.0],["2020-04-14",12.68,12.95,12.31,12.59,156000.0],["2020-04-15",12.21,12.28,11.66,12.23,75400.0],["2020-04-16",12.23,12.31,11.5,11.86,125500.0],["2020-04-17",12.0,12.62,12.0,12.59,83700.0],["2020-04-20",12.25,12.54,12.04,12.35,88200.0],["2020-04-21",12.05,12.49,11.88,12.28,119300.0],["2020-04-22",12.6,12.6,11.58,11.65,151000.0],["2020-04-23",11.6,12.38,11.5,12.28,97100.0],["2020-04-24",11.77,12.0,10.77,11.76,122500.0],["2020-04-27",11.54,12.42,11.54,12.02,70300.0],["2020-04-28",12.3,13.4,12.15,13.17,247200.0],["2020-04-29",14.12,14.35,13.82,14.02,200700.0],["2020-04-30",13.93,13.93,12.68,13.19,135700.0],["2020-05-01",12.95,13.07,12.5,13.0,149700.0],["2020-05-04",12.63,13.13,12.54,12.99,94100.0],["2020-05-05",13.35,13.56,13.04,13.11,99300.0],["2020-05-06",13.2,13.3,12.93,13.11,127900.0],["2020-05-07",13.4,13.45,13.08,13.27,112000.0],["2020-05-08",13.61,13.82,13.25,13.75,164700.0],["2020-05-11",13.52,13.73,12.87,13.67,145600.0],["2020-05-12",13.6,13.6,12.93,12.94,119900.0],["2020-05-13",12.94,12.94,12.06,12.52,114500.0],["2020-05-14",12.24,12.64,11.87,12.61,137700.0],["2020-05-15",12.62,13.05,12.39,12.87,98600.0],["2020-05-18",13.49,14.37,13.49,14.31,194000.0],["2020-05-19",14.04,14.6,13.94,14.21,98000.0],["2020-05-20",14.51,15.09,14.15,14.44,161000.0],["2020-05-21",14.39,14.97,14.39,14.83,60700.0],["2020-05-22",14.97,14.97,14.39,14.45,88300.0],["2020-05-26",15.13,15.54,14.96,15.07,127800.0],["2020-05-27",15.41,16.07,15.28,16.0,110000.0],["2020-05-28",16.37,16.37,15.01,15.18,106600.0],["2020-05-29",14.83,15.41,14.83,15.17,101300.0],["2020-06-01",15.18,15.66,15.15,15.23,92000.0],["2020-06-02",15.28,15.72,15.28,15.46,54500.0],["2020-06-03",15.8,16.3,15.8,16.0,102100.0],["2020-06-04",15.87,16.02,15.52,15.73,74200.0],["2020-06-05",16.55,16.57,15.89,15.91,131300.0],["2020-06-08",16.25,16.51,15.78,16.07,114500.0],["2020-06-09",16.2,16.2,15.2,15.83,112600.0],["2020-06-10",15.95,16.18,15.09,15.12,94300.0],["2020-06-11",14.45,14.72,14.29,14.31,137200.0],["2020-06-12",14.94,15.05,14.08,14.66,133900.0],["2020-06-15",14.4,15.69,14.37,15.64,135900.0],["2020-06-16",16.54,16.54,15.87,16.29,200500.0],["2020-06-17",16.29,16.39,16.03,16.22,101400.0],["2020-06-18",16.0,16.26,15.96,16.11,70500.0],["2020-06-19",16.13,16.14,15.49,15.69,182100.0],["2020-06-22",15.63,15.82,15.39,15.59,71300.0],["2020-06-23",15.85,16.13,15.25,15.26,79200.0],["2020-06-24",15.03,15.08,14.29,14.85,110700.0],["2020-06-25",14.65,15.0,14.55,14.8,127500.0],["2020-06-26",14.72,14.77,14.41,14.59,179500.0],["2020-06-29",14.85,14.92,14.46,14.69,225300.0],["2020-06-30",14.54,15.28,14.53,15.08,167100.0],["2020-07-01",15.14,15.33,14.84,14.99,147600.0],["2020-07-02",15.31,15.64,14.9,15.0,312800.0],["2020-07-06",15.31,15.56,15.02,15.25,241200.0],["2020-07-07",15.27,15.27,14.91,15.01,280200.0],["2020-07-08",14.96,15.26,14.81,14.91,263300.0],["2020-07-09",14.79,14.91,13.83,14.12,164600.0],["2020-07-10",14.07,14.51,14.07,14.35,202000.0],["2020-07-13",14.5,14.85,14.29,14.31,195300.0],["2020-07-14",14.37,14.87,14.16,14.8,195600.0],["2020-07-15",15.08,15.45,14.8,15.22,129000.0],["2020-07-16",15.09,15.24,14.9,15.23,99600.0],["2020-07-17",15.28,16.5,15.16,16.43,176900.0],["2020-07-20",16.31,16.35,15.79,16.14,110500.0],["2020-07-21",16.25,16.35,15.79,16.0,201600.0],["2020-07-22",16.22,16.88,16.06,16.71,101400.0],["2020-07-23",16.68,17.36,16.68,17.15,95300.0],["2020-07-24",17.49,17.75,16.71,17.16,136900.0],["2020-07-27",17.4,18.08,17.26,18.03,94400.0],["2020-07-28",17.9,18.29,17.46,17.61,130100.0],["2020-07-29",17.72,17.94,17.59,17.78,75200.0],["2020-07-30",17.49,17.99,17.18,17.55,81900.0],["2020-07-31",17.56,17.56,16.87,17.31,118300.0],["2020-08-03",17.37,17.83,17.3,17.52,137800.0],["2020-08-04",17.5,17.77,17.46,17.76,103900.0],["2020-08-05",17.92,18.04,17.68,17.93,133900.0],["2020-08-06",18.04,18.15,17.81,18.0,73700.0],["2020-08-07",18.14,18.18,17.56,18.17,74700.0],["2020-08-10",18.21,19.24,18.17,18.4,116700.0],["2020-08-11",18.67,18.73,17.91,18.01,166600.0],["2020-08-12",18.22,18.22,17.83,18.0,75100.0],["2020-08-13",17.91,18.24,17.53,18.12,96900.0],["2020-08-14",17.93,18.41,17.88,18.21,99900.0],["2020-08-17",18.19,18.38,18.19,18.32,84200.0],["2020-08-18",18.45,18.45,17.94,18.08,80900.0],["2020-08-19",18.17,18.17,17.8,17.87,50600.0],["2020-08-20",17.64,18.05,17.64,17.94,58500.0],["2020-08-21",17.79,18.29,17.79,18.23,80500.0],["2020-08-24",18.45,18.45,18.14,18.4,52700.0],["2020-08-25",18.52,18.65,18.02,18.26,76800.0],["2020-08-26",18.23,18.42,18.14,18.31,67600.0],["2020-08-27",18.35,18.66,18.06,18.14,54400.0],["2020-08-28",18.3,18.34,17.98,18.3,42700.0],["2020-08-31",18.28,18.28,17.73,17.77,87100.0],["2020-09-01",17.7,18.45,17.7,18.19,80100.0],["2020-09-02",18.16,18.24,17.64,17.98,147500.0],["2020-09-03",18.02,18.05,17.67,17.75,90800.0],["2020-09-04",17.93,18.19,17.46,17.83,70600.0],["2020-09-08",17.72,17.93,17.4,17.65,91900.0],["2020-09-09",17.8,18.11,17.78,18.01,55600.0],["2020-09-10",18.08,18.31,17.88,18.0,75500.0],["2020-09-11",18.07,18.29,17.93,18.15,75500.0],["2020-09-14",18.29,18.51,18.13,18.36,106600.0],["2020-09-15",18.36,19.07,18.36,18.66,93900.0],["2020-09-16",18.88,19.34,18.88,18.92,143900.0],["2020-09-17",18.88,19.22,18.63,19.05,108200.0],["2020-09-18",19.21,19.21,18.27,18.5,133100.0],["2020-09-21",18.23,18.23,17.5,17.95,141800.0],["2020-09-22",18.1,18.62,17.89,18.48,154200.0],["2020-09-23",18.41,18.52,17.57,17.64,124300.0],["2020-09-24",17.73,18.29,17.41,17.86,155100.0],["2020-09-25",17.71,18.09,17.71,17.94,72800.0],["2020-09-28",18.13,18.54,18.13,18.49,86800.0],["2020-09-29",18.6,18.73,17.92,18.12,72400.0],["2020-09-30",18.04,18.26,17.52,17.7,152900.0],["2020-10-01",17.62,17.98,17.45,17.93,180700.0],["2020-10-02",17.62,18.73,17.47,18.57,78800.0],["2020-10-05",18.71,18.71,17.99,18.48,93300.0],["2020-10-06",18.69,18.95,18.34,18.46,83900.0],["2020-10-07",18.69,18.72,18.29,18.5,188200.0],["2020-10-08",18.81,19.07,18.55,18.99,101900.0],["2020-10-09",18.99,19.1,18.73,18.8,70400.0],["2020-10-12",18.94,19.2,18.77,19.12,59700.0],["2020-10-13",18.99,19.07,18.66,18.83,70600.0],["2020-10-14",18.93,18.93,18.4,18.45,29000.0],["2020-10-15",18.25,18.73,18.13,18.39,53500.0],["2020-10-16",18.42,18.61,18.07,18.08,51200.0],["2020-10-19",18.01,18.49,18.0,18.16,61900.0],["2020-10-20",18.19,18.47,17.91,18.22,88100.0],["2020-10-21",18.23,18.23,17.61,17.71,62600.0],["2020-10-22",17.7,17.7,17.27,17.38,60300.0],["2020-10-23",17.58,17.99,17.54,17.84,45400.0],["2020-10-26",17.6,17.6,17.02,17.21,52100.0],["2020-10-27",17.13,17.3,16.81,17.08,110100.0],["2020-10-28",16.78,17.36,16.72,16.91,62300.0],["2020-10-29",16.81,17.12,16.63,16.92,64000.0],["2020-10-30",16.96,17.0,16.45,16.64,57400.0],["2020-11-02",16.88,17.27,16.8,17.08,48500.0],["2020-11-03",17.37,17.66,17.1,17.39,68900.0],["2020-11-04",17.32,18.07,17.23,17.85,37900.0],["2020-11-05",17.92,18.44,17.87,18.13,64700.0],["2020-11-06",19.42,19.58,18.46,18.85,174000.0],["2020-11-09",19.75,20.0,18.08,18.16,236400.0],["2020-11-10",18.45,19.7,18.11,19.11,115100.0],["2020-11-11",19.21,19.21,18.74,18.97,52700.0],["2020-11-12",18.85,18.85,17.92,18.3,97400.0],["2020-11-13",18.43,18.96,18.42,18.66,125400.0],["2020-11-16",19.03,19.48,18.89,19.37,78400.0],["2020-11-17",19.25,19.61,19.15,19.32,64000.0],["2020-11-18",19.34,19.65,19.06,19.08,55900.0],["2020-11-19",19.16,19.16,18.59,19.01,102500.0],["2020-11-20",18.88,19.19,18.83,19.16,71600.0],["2020-11-23",19.22,20.17,19.15,19.75,66300.0],["2020-11-24",20.01,20.48,19.72,19.8,94200.0],["2020-11-25",19.8,20.29,19.4,20.12,69000.0],["2020-11-27",20.12,20.2,19.64,19.94,33000.0],["2020-11-30",19.94,19.94,19.21,19.46,80400.0],["2020-12-01",19.82,20.72,19.7,19.82,126700.0],["2020-12-02",20.0,20.06,19.18,19.34,119900.0],["2020-12-03",19.34,20.21,19.34,19.99,83800.0],["2020-12-04",19.99,20.29,19.9,20.08,91400.0],["2020-12-07",20.01,20.49,19.83,20.21,70100.0],["2020-12-08",20.03,20.49,19.64,19.76,76700.0],["2020-12-09",19.83,19.94,19.4,19.51,43800.0],["2020-12-10",19.34,19.71,19.13,19.68,59900.0],["2020-12-11",19.61,19.67,19.16,19.52,61300.0],["2020-12-14",19.52,19.67,19.01,19.08,55000.0],["2020-12-15",19.2,19.52,19.18,19.48,53200.0],["2020-12-16",19.39,19.69,19.32,19.52,66100.0],["2020-12-17",19.59,20.12,19.59,20.0,60900.0],["2020-12-18",19.98,20.9,19.98,20.77,229300.0],["2020-12-21",20.31,20.57,20.08,20.53,196800.0],["2020-12-22",20.52,20.66,20.42,20.63,59100.0],["2020-12-23",20.73,21.25,20.41,20.74,66000.0],["2020-12-24",20.74,21.37,20.64,21.32,41900.0],["2020-12-28",21.44,21.45,20.58,20.83,69600.0],["2020-12-29",20.98,20.99,20.27,20.61,66000.0],["2020-12-30",20.85,21.18,20.59,20.74,59000.0],["2020-12-31",20.85,20.85,20.17,20.18,76400.0],["2021-01-04",20.35,20.41,20.03,20.17,109300.0],["2021-01-05",20.24,20.48,20.15,20.19,174100.0],["2021-01-06",20.47,21.17,20.26,20.71,98100.0],["2021-01-07",20.74,21.23,20.53,21.09,111800.0],["2021-01-08",21.09,21.54,20.92,21.25,135600.0],["2021-01-11",21.01,21.47,21.0,21.36,47300.0],["2021-01-12",21.58,21.79,21.36,21.71,48800.0],["2021-01-13",21.59,21.96,21.44,21.84,75200.0],["2021-01-14",21.88,22.14,21.47,22.01,52800.0],["2021-01-15",21.72,22.28,21.65,21.9,78600.0],["2021-01-19",22.09,22.37,21.55,21.94,81200.0],["2021-01-20",21.94,22.9,21.94,22.62,89300.0],["2021-01-21",22.74,23.09,22.64,22.74,115700.0],["2021-01-22",23.97,23.97,21.43,22.37,179800.0],["2021-01-25",22.85,23.0,21.56,22.27,86600.0],["2021-01-26",22.21,22.7,21.56,22.25,159000.0],["2021-01-27",21.76,22.46,21.67,22.08,145300.0],["2021-01-28",22.24,22.24,21.56,22.01,85100.0],["2021-01-29",21.82,21.82,21.1,21.49,111100.0],["2021-02-01",21.5,21.94,21.36,21.89,84300.0],["2021-02-02",22.07,22.68,21.83,22.38,81000.0],["2021-02-03",22.29,22.45,21.87,22.24,77100.0],["2021-02-04",22.1,22.54,22.1,22.32,111400.0],["2021-02-05",22.35,23.11,22.28,22.98,122900.0],["2021-02-08",23.31,24.09,23.31,23.88,154900.0],["2021-02-09",23.88,23.88,23.46,23.69,76800.0],["2021-02-10",23.63,23.91,23.29,23.66,83600.0],["2021-02-11",23.68,24.01,23.56,23.62,89700.0],["2021-02-12",23.56,23.8,22.83,23.18,102500.0],["2021-02-16",23.23,23.29,22.62,22.76,118500.0],["2021-02-17",22.56,22.8,22.28,22.44,80200.0],["2021-02-18",22.44,22.61,21.68,21.72,56100.0],["2021-02-19",21.72,22.14,21.72,21.9,85400.0],["2021-02-22",21.68,22.1,21.65,21.86,67100.0],["2021-02-23",21.87,22.05,21.6,21.75,89500.0],["2021-02-24",21.78,22.12,21.74,21.88,68200.0],["2021-02-25",21.87,22.26,21.19,21.25,63600.0],["2021-02-26",21.25,21.81,21.19,21.29,69800.0],["2021-03-01",21.36,21.9,21.36,21.65,62800.0],["2021-03-02",21.66,22.16,21.51,21.95,99200.0],["2021-03-03",22.03,22.42,21.84,22.06,108800.0],["2021-03-04",22.16,22.58,21.39,21.7,112400.0],["2021-03-05",21.9,21.91,21.48,21.75,101300.0],["2021-03-08",21.92,22.52,21.68,22.36,107500.0],["2021-03-09",22.57,23.27,22.49,22.92,96900.0],["2021-03-10",23.03,23.25,22.98,23.0,80200.0],["2021-03-11",23.06,23.33,23.0,23.21,98000.0],["2021-03-12",23.22,23.4,23.06,23.28,91300.0],["2021-03-15",23.31,23.31,22.74,23.18,175200.0],["2021-03-16",23.43,23.65,23.26,23.48,126500.0],["2021-03-17",23.45,24.29,23.3,24.18,379400.0],["2021-03-18",24.16,24.7,23.58,23.82,269500.0],["2021-03-19",23.63,23.96,23.27,23.63,242100.0],["2021-03-22",23.61,23.7,23.26,23.53,108900.0],["2021-03-23",23.34,23.87,22.79,22.98,136600.0],["2021-03-24",23.23,23.67,22.72,22.79,118000.0],["2021-03-25",22.69,22.94,22.05,22.84,115300.0],["2021-03-26",22.94,23.35,22.86,23.26,123000.0],["2021-03-29",22.96,23.3,22.81,22.88,111300.0],["2021-03-30",22.91,23.6,22.9,23.4,169500.0],["2021-03-31",23.51,23.71,23.26,23.28,128000.0],["2021-04-01",23.47,24.36,23.35,24.23,125500.0],["2021-04-05",24.51,24.58,24.22,24.54,90400.0],["2021-04-06",24.59,24.77,24.39,24.56,103000.0],["2021-04-07",24.46,24.64,23.92,24.04,108800.0],["2021-04-08",24.28,24.33,23.86,24.26,291700.0],["2021-04-09",24.45,24.78,24.36,24.72,101600.0],["2021-04-12",24.77,25.18,24.69,24.8,121100.0],["2021-04-13",24.8,24.99,24.78,24.9,70600.0],["2021-04-14",25.0,25.37,24.92,25.06,74600.0],["2021-04-15",25.18,25.51,25.02,25.29,88000.0],["2021-04-16",26.55,26.55,25.56,25.8,151100.0],["2021-04-19",25.47,25.67,25.03,25.53,113200.0],["2021-04-20",25.48,25.59,24.42,24.51,158200.0],["2021-04-21",26.46,26.46,24.75,25.26,133500.0],["2021-04-22",25.21,25.34,24.86,25.07,82100.0],["2021-04-23",25.05,25.54,24.94,25.4,102500.0],["2021-04-26",25.54,25.79,25.39,25.44,85000.0],["2021-04-27",25.46,25.56,25.3,25.42,213000.0],["2021-04-28",25.36,25.47,25.17,25.3,71300.0],["2021-04-29",25.52,25.59,25.28,25.4,93600.0],["2021-04-30",25.2,25.5,25.18,25.34,186200.0],["2021-05-03",25.49,25.67,25.33,25.35,140600.0],["2021-05-04",25.23,25.56,25.23,25.34,98900.0],["2021-05-05",25.3,25.4,25.04,25.22,95300.0],["2021-05-06",25.12,25.17,24.81,25.08,216700.0],["2021-05-07",25.08,25.3,25.03,25.24,232600.0],["2021-05-10",25.24,25.45,24.96,25.0,147700.0],["2021-05-11",24.69,24.69,23.36,23.5,93000.0],["2021-05-12",23.3,23.45,22.39,22.47,132700.0],["2021-05-13",22.49,23.09,22.49,22.99,124000.0],["2021-05-14",23.21,23.6,23.0,23.47,67500.0],["2021-05-17",23.44,23.52,23.01,23.13,59900.0],["2021-05-18",23.04,23.19,22.82,22.84,67200.0],["2021-05-19",22.57,23.0,22.3,22.92,69200.0],["2021-05-20",22.82,23.03,22.66,23.03,52300.0],["2021-05-21",23.24,23.31,22.56,22.69,70800.0],["2021-05-24",22.8,23.01,22.55,22.91,49100.0],["2021-05-25",22.9,23.25,22.58,22.6,70900.0],["2021-05-26",22.65,23.14,22.62,22.94,74400.0],["2021-05-27",23.13,23.24,22.94,22.94,76700.0],["2021-05-28",22.92,23.08,22.79,23.01,44200.0],["2021-06-01",23.07,23.19,22.71,23.02,111600.0],["2021-06-02",23.07,23.34,22.8,22.89,71100.0],["2021-06-03",22.76,22.77,22.31,22.48,53700.0],["2021-06-04",22.46,22.74,22.25,22.69,51000.0],["2021-06-07",22.7,23.07,22.63,22.92,77800.0],["2021-06-08",23.01,23.74,22.88,23.56,268800.0],["2021-06-09",23.76,23.76,22.89,22.96,99000.0],["2021-06-10",23.13,23.13,22.17,22.25,97600.0],["2021-06-11",22.22,22.42,21.38,21.66,161000.0],["2021-06-14",21.6,21.85,21.0,21.2,207800.0],["2021-06-15",21.11,21.62,20.75,21.33,193500.0],["2021-06-16",21.31,21.58,21.1,21.17,61600.0],["2021-06-17",21.14,21.36,20.75,20.84,110400.0],["2021-06-18",20.8,21.02,20.55,20.66,121800.0],["2021-06-21",20.78,21.2,20.78,21.06,82600.0],["2021-06-22",21.1,21.1,20.62,20.78,97900.0],["2021-06-23",20.85,21.05,20.64,20.67,147300.0],["2021-06-24",20.75,20.84,20.56,20.84,129900.0],["2021-06-25",20.8,21.02,20.71,20.72,307700.0],["2021-06-28",20.71,20.82,20.33,20.79,146400.0],["2021-06-29",20.86,20.99,20.77,20.78,96300.0],["2021-06-30",20.85,21.07,20.85,20.91,61800.0],["2021-07-01",21.03,21.38,20.95,21.18,170600.0],["2021-07-02",21.27,21.27,21.03,21.04,69700.0],["2021-07-06",21.1,21.1,20.17,20.53,62200.0],["2021-07-07",20.43,20.89,20.32,20.68,97600.0],["2021-07-08",20.33,20.72,20.05,20.3,64900.0],["2021-07-09",20.44,20.68,20.36,20.52,49900.0],["2021-07-12",20.36,20.63,20.32,20.5,194200.0],["2021-07-13",20.48,20.48,19.7,19.77,110800.0],["2021-07-14",19.9,20.19,19.6,19.69,89700.0],["2021-07-15",19.59,19.74,19.31,19.49,132900.0],["2021-07-16",19.67,19.8,19.06,19.32,116000.0],["2021-07-19",18.99,19.08,18.41,18.57,211600.0],["2021-07-20",18.68,19.74,18.52,19.53,194100.0],["2021-07-21",20.21,21.11,20.21,20.87,262200.0],["2021-07-22",20.95,21.15,20.33,20.38,120500.0],["2021-07-23",20.53,21.12,20.53,20.87,112900.0],["2021-07-26",21.09,21.34,20.67,20.74,113400.0],["2021-07-27",20.54,20.94,20.52,20.73,86600.0],["2021-07-28",20.97,21.11,20.54,20.63,70700.0],["2021-07-29",20.71,21.23,20.56,20.9,95400.0],["2021-07-30",20.68,20.89,20.28,20.47,86500.0],["2021-08-02",20.65,21.07,20.35,20.74,163500.0],["2021-08-03",20.86,20.86,20.3,20.55,74100.0],["2021-08-04",20.27,20.65,20.15,20.44,84500.0],["2021-08-05",20.68,21.13,20.64,20.93,100300.0],["2021-08-06",21.19,21.33,20.72,20.84,62500.0],["2021-08-09",20.67,20.67,20.43,20.44,55100.0],["2021-08-10",20.39,20.66,20.37,20.41,32800.0],["2021-08-11",20.36,20.88,20.24,20.85,43800.0],["2021-08-12",20.82,20.82,20.33,20.54,54300.0],["2021-08-13",20.48,20.81,20.45,20.56,58500.0],["2021-08-16",20.4,20.96,20.39,20.75,57200.0],["2021-08-17",20.56,20.64,20.04,20.1,71500.0],["2021-08-18",20.12,20.39,19.8,19.86,54600.0],["2021-08-19",19.61,19.96,19.43,19.56,62300.0],["2021-08-20",19.52,20.25,19.52,20.16,53100.0],["2021-08-23",20.4,20.52,20.12,20.45,39000.0],["2021-08-24",20.51,21.05,20.44,20.76,52900.0],["2021-08-25",20.89,21.12,20.72,20.86,42200.0],["2021-08-26",20.92,20.92,20.45,20.72,36400.0],["2021-08-27",20.86,21.66,20.86,21.37,145700.0],["2021-08-30",21.52,21.52,20.89,21.21,34800.0],["2021-08-31",21.27,21.27,20.79,20.79,48900.0],["2021-09-01",20.88,21.09,20.72,20.98,39000.0],["2021-09-02",21.0,21.0,20.55,20.56,36400.0],["2021-09-03",20.59,20.64,20.15,20.43,37300.0],["2021-09-07",20.32,20.49,20.13,20.31,33500.0],["2021-09-08",20.26,20.42,19.83,20.0,88800.0],["2021-09-09",20.0,20.37,19.91,19.99,57800.0],["2021-09-10",20.14,20.27,19.98,19.99,49700.0],["2021-09-13",20.26,20.38,20.06,20.3,85400.0],["2021-09-14",20.41,20.41,19.84,19.96,91400.0],["2021-09-15",20.06,20.18,19.91,20.11,57400.0],["2021-09-16",20.1,20.11,19.62,19.62,90600.0],["2021-09-17",19.68,19.72,19.33,19.64,112800.0],["2021-09-20",19.05,19.43,18.59,18.93,53200.0],["2021-09-21",19.11,19.11,18.5,18.97,61300.0],["2021-09-22",19.19,19.48,19.08,19.13,30500.0],["2021-09-23",19.37,19.4,18.84,19.13,81300.0],["2021-09-24",19.09,19.37,18.94,19.01,42500.0],["2021-09-27",19.0,19.7,19.0,19.17,68500.0],["2021-09-28",19.03,19.09,18.59,18.88,72200.0],["2021-09-29",18.92,19.07,18.67,18.99,36600.0],["2021-09-30",19.17,19.2,18.55,18.63,51300.0],["2021-10-01",18.7,19.35,18.6,19.26,48500.0],["2021-10-04",19.07,19.52,18.73,19.39,85500.0],["2021-10-05",19.55,19.55,19.06,19.31,69300.0],["2021-10-06",19.09,19.28,18.88,19.19,62000.0],["2021-10-07",19.4,19.9,19.34,19.46,117800.0],["2021-10-08",19.44,19.67,19.03,19.39,67900.0],["2021-10-11",19.43,19.65,19.15,19.51,24900.0],["2021-10-12",19.59,19.74,19.37,19.73,55700.0],["2021-10-13",19.75,19.84,19.47,19.68,22900.0],["2021-10-14",19.84,20.0,19.72,19.83,38900.0],["2021-10-15",20.22,20.24,19.49,19.5,51300.0],["2021-10-18",19.37,19.8,19.3,19.58,50800.0],["2021-10-19",19.64,19.84,19.4,19.56,39800.0],["2021-10-20",19.56,20.17,19.46,19.96,33100.0],["2021-10-21",20.0,20.27,19.79,20.22,43700.0],["2021-10-22",20.15,20.31,19.89,20.01,34700.0],["2021-10-25",19.98,20.29,19.67,19.72,50100.0],["2021-10-26",19.88,19.91,19.55,19.84,38400.0],["2021-10-27",19.81,19.96,19.52,19.65,33300.0],["2021-10-28",19.79,20.0,19.67,19.78,34200.0],["2021-10-29",19.71,20.02,19.45,19.57,125400.0],["2021-11-01",19.61,20.38,19.61,20.34,73000.0],["2021-11-02",20.44,20.58,20.11,20.2,65600.0],["2021-11-03",20.29,20.83,20.01,20.74,53100.0],["2021-11-04",20.76,21.07,20.53,20.81,73300.0],["2021-11-05",21.1,21.62,20.2,21.4,157000.0],["2021-11-08",21.7,22.23,21.41,21.73,103700.0],["2021-11-09",21.87,22.03,21.13,21.19,66400.0],["2021-11-10",21.16,21.83,21.16,21.51,88000.0],["2021-11-11",21.67,21.9,21.52,21.64,49300.0],["2021-11-12",21.66,22.07,21.65,21.95,34900.0],["2021-11-15",21.95,22.1,21.33,21.34,85200.0],["2021-11-16",21.45,21.63,21.26,21.48,33300.0],["2021-11-17",21.54,21.54,20.77,21.37,43100.0],["2021-11-18",21.5,21.5,21.09,21.43,45300.0],["2021-11-19",21.14,21.29,20.81,20.84,56900.0],["2021-11-22",20.94,21.41,20.88,20.93,69200.0],["2021-11-23",20.91,21.31,20.49,21.26,44600.0],["2021-11-24",21.21,21.4,20.99,21.07,44500.0],["2021-11-26",20.62,20.69,19.72,19.96,47800.0],["2021-11-29",20.36,20.61,19.7,19.94,68200.0],["2021-11-30",19.77,20.16,19.73,19.82,78400.0],["2021-12-01",20.29,20.64,19.53,19.57,48600.0],["2021-12-02",19.81,20.54,19.81,20.42,46200.0],["2021-12-03",20.59,20.59,20.0,20.23,85400.0],["2021-12-06",20.45,21.53,20.45,21.34,55000.0],["2021-12-07",21.58,21.82,21.29,21.35,50400.0],["2021-12-08",21.51,21.75,21.3,21.51,38400.0],["2021-12-09",21.27,21.59,20.99,21.03,57500.0],["2021-12-10",21.25,21.39,20.94,21.34,47600.0],["2021-12-13",21.18,21.28,20.84,21.02,61300.0],["2021-12-14",20.84,21.4,20.52,21.0,55600.0],["2021-12-15",20.94,21.82,20.82,21.7,59400.0],["2021-12-16",21.74,21.83,21.11,21.29,78100.0],["2021-12-17",21.34,21.75,20.96,21.22,118000.0],["2021-12-20",21.25,21.26,20.1,20.64,76400.0],["2021-12-21",20.81,21.05,20.74,20.94,55700.0],["2021-12-22",20.87,21.46,20.87,21.37,35300.0],["2021-12-23",21.42,21.64,21.34,21.39,46500.0],["2021-12-27",21.39,21.73,21.11,21.6,60800.0],["2021-12-28",21.59,21.79,21.59,21.71,49000.0],["2021-12-29",21.71,21.82,21.32,21.75,156100.0],["2021-12-30",21.69,22.12,21.59,21.65,68900.0],["2021-12-31",21.59,21.98,21.44,21.75,139900.0],["2022-01-03",22.0,22.59,21.86,22.2,97300.0],["2022-01-04",22.33,22.6,21.92,21.99,71400.0],["2022-01-05",22.08,22.21,21.32,21.4,57700.0],["2022-01-06",21.43,21.43,20.71,21.26,94000.0],["2022-01-07",21.17,21.19,20.17,20.19,85100.0],["2022-01-10",20.11,20.28,19.08,19.49,91700.0],["2022-01-11",19.67,19.67,19.21,19.5,182500.0],["2022-01-12",19.68,19.68,19.26,19.27,150700.0],["2022-01-13",19.46,19.5,19.24,19.49,103500.0],["2022-01-14",19.4,19.49,19.11,19.3,66100.0],["2022-01-18",19.14,19.14,18.57,18.7,74500.0],["2022-01-19",18.85,19.01,18.54,18.76,77700.0],["2022-01-20",18.73,19.0,18.49,18.63,97200.0],["2022-01-21",18.66,19.0,18.39,18.39,155600.0],["2022-01-24",18.14,19.0,17.91,18.93,274100.0],["2022-01-25",18.57,18.98,18.34,18.74,221600.0],["2022-01-26",18.9,19.38,18.07,18.25,143200.0],["2022-01-27",18.48,18.57,17.84,17.97,74200.0],["2022-01-28",18.79,19.85,17.97,19.85,155900.0],["2022-01-31",19.74,20.23,19.44,19.95,133900.0],["2022-02-01",20.1,20.49,19.53,20.38,160100.0],["2022-02-02",20.31,20.52,19.9,20.03,85700.0],["2022-02-03",20.09,20.41,20.09,20.16,93900.0],["2022-02-04",20.18,20.43,19.45,19.6,135500.0],["2022-02-07",19.59,19.89,19.45,19.59,82200.0],["2022-02-08",19.44,19.67,19.37,19.6,95300.0],["2022-02-09",19.83,19.91,19.51,19.56,74100.0],["2022-02-10",19.13,19.73,19.01,19.17,95200.0],["2022-02-11",19.08,19.54,18.92,19.1,84000.0],["2022-02-14",19.06,19.21,18.68,18.77,66000.0],["2022-02-15",18.92,19.41,18.9,19.24,69900.0],["2022-02-16",19.14,19.41,19.05,19.38,71600.0],["2022-02-17",19.12,19.22,18.8,18.91,53400.0],["2022-02-18",18.73,19.03,18.54,18.61,48000.0],["2022-02-22",18.4,18.71,18.06,18.19,67200.0],["2022-02-23",18.18,18.26,17.72,17.79,75500.0],["2022-02-24",17.35,18.29,17.19,18.26,106900.0],["2022-02-25",18.33,18.7,18.13,18.6,51600.0],["2022-02-28",18.36,18.52,17.97,18.31,134800.0],["2022-03-01",18.19,18.32,17.86,18.18,91800.0],["2022-03-02",18.27,18.75,18.27,18.53,69800.0],["2022-03-03",18.58,18.73,18.24,18.37,125800.0],["2022-03-04",18.26,18.35,17.8,18.01,69600.0],["2022-03-07",17.99,17.99,17.35,17.36,79000.0],["2022-03-08",17.27,17.93,17.24,17.49,74700.0],["2022-03-09",17.76,18.24,17.76,18.07,47500.0],["2022-03-10",17.74,18.1,17.74,17.99,50800.0],["2022-03-11",18.05,18.15,17.58,17.63,30800.0],["2022-03-14",17.63,17.63,16.57,16.86,77100.0],["2022-03-15",17.0,17.43,17.0,17.39,52800.0],["2022-03-16",17.48,17.76,17.24,17.75,64500.0],["2022-03-17",17.54,17.92,17.33,17.91,66400.0],["2022-03-18",17.96,18.24,17.7,18.24,101500.0],["2022-03-21",18.21,18.21,17.8,17.95,65700.0],["2022-03-22",17.97,18.21,17.47,17.61,88400.0],["2022-03-23",17.47,17.47,16.8,16.85,105500.0],["2022-03-24",16.82,17.4,16.58,16.85,82400.0],["2022-03-25",16.92,17.19,16.64,17.03,79700.0],["2022-03-28",16.87,16.97,16.57,16.73,118700.0],["2022-03-29",16.94,17.68,16.73,17.64,68700.0],["2022-03-30",17.54,17.77,17.18,17.42,101400.0],["2022-03-31",17.27,18.01,17.27,17.76,130600.0],["2022-04-01",17.84,17.99,17.68,17.97,131200.0],["2022-04-04",17.96,17.96,17.57,17.7,74600.0],["2022-04-05",17.58,17.83,16.38,16.42,115100.0],["2022-04-06",16.33,16.33,15.97,16.19,108100.0],["2022-04-07",16.23,16.23,15.77,15.96,89100.0],["2022-04-08",16.05,16.32,15.82,16.15,69800.0],["2022-04-11",16.15,16.83,16.15,16.66,64100.0],["2022-04-12",16.94,17.11,16.34,16.39,80800.0],["2022-04-13",16.56,16.84,16.48,16.65,78600.0],["2022-04-14",16.73,16.81,16.53,16.67,49100.0],["2022-04-18",16.65,16.89,16.51,16.68,47100.0],["2022-04-19",16.7,17.41,16.7,17.26,175500.0],["2022-04-20",17.52,17.67,17.13,17.19,57900.0],["2022-04-21",17.43,17.5,16.6,16.67,169700.0],["2022-04-22",17.57,17.57,16.38,16.59,101300.0],["2022-04-25",16.44,17.28,16.24,17.15,87300.0],["2022-04-26",17.05,17.3,16.69,16.7,95500.0],["2022-04-27",16.68,16.78,16.15,16.23,90100.0],["2022-04-28",16.33,16.77,15.96,16.69,73800.0],["2022-04-29",16.54,16.67,16.11,16.31,154600.0],["2022-05-02",16.45,16.64,16.0,16.42,160800.0],["2022-05-03",16.45,16.69,16.22,16.53,52700.0],["2022-05-04",16.5,16.74,16.07,16.67,56200.0],["2022-05-05",16.42,16.51,15.59,15.88,70300.0],["2022-05-06",15.91,15.91,15.27,15.4,51300.0],["2022-05-09",15.07,15.4,14.91,15.16,115300.0],["2022-05-10",15.45,15.57,14.67,14.8,87100.0],["2022-05-11",14.92,15.15,14.43,14.49,78400.0],["2022-05-12",14.44,14.7,14.21,14.47,99500.0],["2022-05-13",14.87,15.48,14.67,15.36,97500.0],["2022-05-16",15.18,15.62,15.04,15.6,83800.0],["2022-05-17",15.85,16.56,15.82,16.54,85900.0],["2022-05-18",16.44,16.54,16.01,16.15,111600.0],["2022-05-19",16.04,16.51,16.04,16.15,113200.0],["2022-05-20",16.4,16.4,15.76,16.15,69100.0],["2022-05-23",16.4,16.45,15.97,16.06,70100.0],["2022-05-24",15.99,16.34,15.44,15.92,87400.0],["2022-05-25",15.76,16.5,15.76,16.23,60200.0],["2022-05-26",16.4,16.92,16.37,16.67,65400.0],["2022-05-27",16.71,16.95,16.69,16.78,40200.0],["2022-05-31",16.52,16.77,16.32,16.58,294900.0],["2022-06-01",16.69,16.69,16.21,16.38,128000.0],["2022-06-02",16.45,16.78,16.27,16.73,95800.0],["2022-06-03",16.51,16.71,16.28,16.43,57500.0],["2022-06-06",16.71,16.76,16.45,16.57,67600.0],["2022-06-07",16.49,16.57,16.05,16.4,61200.0],["2022-06-08",16.37,16.48,16.07,16.24,125900.0],["2022-06-09",16.29,16.3,16.02,16.13,61500.0],["2022-06-10",15.89,16.04,15.24,15.36,77600.0],["2022-06-13",15.05,15.05,13.99,14.01,204500.0],["2022-06-14",14.03,14.03,13.23,13.52,246300.0],["2022-06-15",13.75,14.38,13.57,14.09,217400.0],["2022-06-16",13.86,13.86,13.36,13.46,118000.0],["2022-06-17",13.54,13.66,13.06,13.35,192100.0],["2022-06-21",13.54,13.92,13.34,13.35,132400.0],["2022-06-22",13.25,13.61,13.18,13.28,125400.0],["2022-06-23",13.25,13.77,13.25,13.75,62700.0],["2022-06-24",13.84,14.15,13.81,13.84,216200.0],["2022-06-27",13.81,14.31,13.67,14.14,72000.0],["2022-06-28",14.17,14.38,13.58,13.63,88300.0],["2022-06-29",13.56,13.64,13.35,13.59,89900.0],["2022-06-30",13.34,13.69,13.3,13.69,51600.0],["2022-07-01",13.58,14.25,13.58,14.21,60100.0],["2022-07-05",14.07,15.1,13.9,15.08,118600.0],["2022-07-06",14.98,15.3,14.44,14.56,103900.0],["2022-07-07",14.71,15.12,14.64,14.97,69700.0],["2022-07-08",14.97,15.09,14.78,14.91,70900.0],["2022-07-11",14.74,14.85,14.57,14.74,56900.0],["2022-07-12",14.6,15.05,14.6,14.88,35100.0],["2022-07-13",14.68,14.96,14.45,14.85,75000.0],["2022-07-14",14.51,14.97,14.34,14.88,75600.0],["2022-07-15",15.23,15.42,14.82,15.28,89200.0],["2022-07-18",15.35,15.6,15.08,15.15,62400.0],["2022-07-19",15.38,15.84,15.38,15.84,82700.0],["2022-07-20",14.14,14.73,13.28,14.21,420300.0],["2022-07-21",14.36,14.39,13.8,14.01,157900.0],["2022-07-22",14.01,14.21,13.93,14.1,115600.0],["2022-07-25",14.1,14.1,13.58,13.89,143100.0],["2022-07-26",13.76,14.11,13.53,13.61,106000.0],["2022-07-27",13.66,13.87,13.45,13.86,90100.0],["2022-07-28",13.96,14.07,13.67,13.98,112300.0],["2022-07-29",14.11,14.18,13.72,13.84,412100.0],["2022-08-01",13.68,13.9,13.63,13.75,175100.0],["2022-08-02",13.71,13.8,13.53,13.54,109900.0],["2022-08-03",13.54,13.66,13.28,13.37,93300.0],["2022-08-04",13.34,13.48,13.27,13.4,86300.0],["2022-08-05",13.25,13.4,13.2,13.29,63700.0],["2022-08-08",13.33,13.66,13.33,13.39,85300.0],["2022-08-09",13.33,13.33,12.92,12.99,84000.0],["2022-08-10",13.25,13.47,13.16,13.43,91400.0],["2022-08-11",13.59,13.91,13.4,13.63,67200.0],["2022-08-12",13.77,13.95,13.55,13.93,51600.0],["2022-08-15",13.82,13.9,13.58,13.89,60400.0],["2022-08-16",13.78,13.86,13.61,13.66,58100.0],["2022-08-17",13.54,13.63,13.28,13.39,58300.0],["2022-08-18",13.33,13.43,13.21,13.39,47100.0],["2022-08-19",13.36,13.36,13.05,13.23,116400.0],["2022-08-22",13.05,13.12,12.66,12.71,92600.0],["2022-08-23",12.67,12.75,12.55,12.57,74300.0],["2022-08-24",12.6,12.73,12.51,12.57,48200.0],["2022-08-25",12.54,13.06,12.53,13.02,69900.0],["2022-08-26",13.01,13.01,12.67,12.92,122200.0],["2022-08-29",12.88,12.88,12.56,12.6,98300.0],["2022-08-30",12.75,13.04,12.69,12.71,172300.0],["2022-08-31",12.8,12.8,12.44,12.44,103600.0],["2022-09-01",12.38,12.55,12.33,12.45,161400.0],["2022-09-02",12.47,12.62,12.0,12.12,148300.0],["2022-09-06",12.18,12.53,11.94,12.31,153000.0],["2022-09-07",12.22,12.58,12.19,12.56,79900.0],["2022-09-08",12.4,12.4,12.21,12.29,73700.0],["2022-09-09",12.39,12.6,12.38,12.53,66200.0],["2022-09-12",12.65,12.89,12.63,12.86,94200.0],["2022-09-13",12.53,12.64,12.18,12.2,108600.0],["2022-09-14",12.15,12.35,11.97,12.06,129100.0],["2022-09-15",12.01,12.38,12.01,12.15,87900.0],["2022-09-16",12.07,12.32,12.01,12.25,148100.0],["2022-09-19",12.25,12.56,12.25,12.37,126700.0],["2022-09-20",12.18,12.18,11.98,12.02,82800.0],["2022-09-21",12.03,12.19,11.86,11.96,96800.0],["2022-09-22",11.95,11.95,11.43,11.51,178100.0],["2022-09-23",11.32,11.65,11.22,11.61,231800.0],["2022-09-26",11.7,12.02,11.49,11.5,133300.0],["2022-09-27",11.68,11.78,11.4,11.44,148600.0],["2022-09-28",11.48,11.9,11.47,11.76,127000.0],["2022-09-29",11.6,11.6,11.26,11.53,102000.0],["2022-09-30",11.39,11.56,11.17,11.19,106800.0],["2022-10-03",11.39,11.39,11.1,11.2,208800.0],["2022-10-04",11.39,12.06,11.27,12.04,106000.0],["2022-10-05",11.89,11.89,11.46,11.54,70400.0],["2022-10-06",11.45,11.52,11.29,11.46,70400.0],["2022-10-07",11.4,11.41,11.03,11.15,74300.0],["2022-10-10",11.1,11.18,11.0,11.13,75000.0],["2022-10-11",11.05,11.15,10.78,11.04,90000.0],["2022-10-12",10.97,10.97,10.79,10.9,89200.0],["2022-10-13",10.75,11.32,10.75,11.22,139000.0],["2022-10-14",11.37,11.4,10.86,10.93,57500.0],["2022-10-17",11.23,11.4,10.97,11.0,87300.0],["2022-10-18",11.24,11.25,11.07,11.15,73800.0],["2022-10-19",11.07,11.07,10.58,10.62,328900.0],["2022-10-20",10.55,10.78,10.4,10.46,96800.0],["2022-10-21",10.5,10.5,10.28,10.43,166600.0],["2022-10-24",10.53,10.68,10.37,10.67,83100.0],["2022-10-25",10.53,11.36,10.53,11.24,248700.0],["2022-10-26",11.55,11.63,11.18,11.38,131600.0],["2022-10-27",11.53,11.55,11.2,11.34,85700.0],["2022-10-28",11.34,11.68,11.34,11.62,112100.0],["2022-10-31",11.5,11.73,11.41,11.58,85500.0],["2022-11-01",11.75,11.87,11.52,11.87,80700.0],["2022-11-02",11.77,11.84,11.3,11.3,84600.0],["2022-11-03",11.1,11.1,10.87,10.97,51500.0],["2022-11-04",11.05,11.46,11.05,11.26,70400.0],["2022-11-07",11.3,11.72,11.24,11.68,89900.0],["2022-11-08",11.66,11.74,11.51,11.6,82000.0],["2022-11-09",12.13,12.97,12.0,12.64,148700.0],["2022-11-10",13.23,13.62,13.13,13.45,160900.0],["2022-11-11",13.46,13.96,13.44,13.82,108500.0],["2022-11-14",13.73,13.82,13.48,13.59,125300.0],["2022-11-15",13.77,14.05,13.68,14.05,126800.0],["2022-11-16",14.0,14.11,13.69,13.95,121100.0],["2022-11-17",13.68,13.79,13.4,13.69,94800.0],["2022-11-18",13.97,14.11,13.56,13.96,133900.0],["2022-11-21",14.0,14.11,13.8,14.1,101600.0],["2022-11-22",14.15,14.62,14.1,14.62,120500.0],["2022-11-23",14.7,14.8,14.55,14.75,86000.0],["2022-11-25",14.7,14.78,14.66,14.71,31900.0],["2022-11-28",14.55,14.71,14.42,14.47,80000.0],["2022-11-29",14.32,14.59,14.32,14.55,80000.0],["2022-11-30",14.47,14.83,14.16,14.83,255600.0],["2022-12-01",14.84,15.14,14.65,14.97,190900.0],["2022-12-02",14.71,15.07,14.69,15.02,125300.0],["2022-12-05",14.98,15.09,14.78,15.05,135300.0],["2022-12-06",15.02,15.2,14.96,15.09,118900.0],["2022-12-07",15.08,15.51,15.03,15.42,115400.0],["2022-12-08",15.43,15.74,15.32,15.35,98700.0],["2022-12-09",15.18,15.5,15.14,15.31,76800.0],["2022-12-12",15.31,15.38,14.97,15.2,135000.0],["2022-12-13",15.72,15.97,15.43,15.53,272000.0],["2022-12-14",15.59,15.7,15.3,15.36,106700.0],["2022-12-15",15.18,15.55,15.12,15.54,108900.0],["2022-12-16",15.27,15.55,15.13,15.47,156400.0],["2022-12-19",15.14,15.41,15.14,15.28,90900.0],["2022-12-20",15.11,15.52,15.03,15.4,116900.0],["2022-12-21",15.45,15.63,15.34,15.36,109500.0],["2022-12-22",15.2,15.36,15.03,15.18,84100.0],["2022-12-23",15.07,15.17,14.97,15.14,97500.0],["2022-12-27",15.14,15.42,15.07,15.36,68200.0],["2022-12-28",15.36,15.44,14.68,14.69,90100.0],["2022-12-29",14.87,15.15,14.8,15.12,62600.0],["2022-12-30",15.01,15.54,15.01,15.41,117700.0],["2023-01-03",15.55,15.91,15.43,15.53,161300.0],["2023-01-04",15.7,15.94,15.56,15.86,79600.0],["2023-01-05",15.77,15.92,15.59,15.75,81500.0],["2023-01-06",15.83,16.24,15.78,16.19,74800.0],["2023-01-09",16.21,16.39,15.97,15.98,54000.0],["2023-01-10",16.23,16.49,16.13,16.31,88100.0],["2023-01-11",16.37,16.98,16.37,16.93,93900.0],["2023-01-12",17.1,17.2,16.84,17.05,85300.0],["2023-01-13",16.9,17.13,16.87,17.0,74800.0],["2023-01-17",16.86,17.03,16.7,16.85,100100.0],["2023-01-18",16.9,17.02,16.49,16.5,101300.0],["2023-01-19",16.3,16.52,16.27,16.4,152300.0],["2023-01-20",16.53,16.66,16.28,16.6,135600.0],["2023-01-23",16.47,16.82,16.47,16.7,121100.0],["2023-01-24",16.33,16.33,14.84,15.27,295300.0],["2023-01-25",15.04,15.6,14.96,15.08,208900.0],["2023-01-26",14.99,15.22,14.88,14.92,150100.0],["2023-01-27",14.92,14.99,14.66,14.91,134200.0],["2023-01-30",14.74,14.91,14.35,14.36,123800.0],["2023-01-31",14.37,14.88,14.36,14.88,129500.0],["2023-02-01",14.76,15.16,14.52,15.05,149100.0],["2023-02-02",15.16,15.98,15.16,15.87,173000.0],["2023-02-03",15.59,15.7,15.22,15.34,75600.0],["2023-02-06",15.35,15.35,14.6,14.72,128500.0],["2023-02-07",14.7,15.1,14.55,14.88,86600.0],["2023-02-08",14.77,14.8,14.4,14.58,90400.0],["2023-02-09",14.69,14.83,14.37,14.4,61700.0],["2023-02-10",14.38,14.56,14.33,14.43,50600.0],["2023-02-13",14.41,14.77,14.37,14.64,84800.0],["2023-02-14",14.6,14.72,14.42,14.48,48800.0],["2023-02-15",14.42,14.78,14.42,14.58,50200.0],["2023-02-16",14.42,14.58,14.22,14.34,64400.0],["2023-02-17",14.35,14.35,14.04,14.16,92800.0],["2023-02-21",14.04,14.25,13.96,14.07,90500.0],["2023-02-22",14.07,14.18,13.99,14.06,89400.0],["2023-02-23",14.14,14.19,13.99,14.09,60500.0],["2023-02-24",13.93,14.05,13.72,13.99,94700.0],["2023-02-27",14.17,14.32,14.1,14.19,62300.0],["2023-02-28",14.21,14.83,14.2,14.27,185900.0],["2023-03-01",14.21,14.24,13.93,14.19,76700.0],["2023-03-02",14.1,14.21,14.05,14.21,50900.0],["2023-03-03",14.26,14.56,14.22,14.49,59100.0],["2023-03-06",14.52,14.58,14.24,14.34,58200.0],["2023-03-07",14.36,14.38,14.1,14.16,54500.0],["2023-03-08",14.15,14.37,14.1,14.37,78700.0],["2023-03-09",14.41,14.53,14.13,14.18,60400.0],["2023-03-10",14.13,14.25,13.78,14.1,104300.0],["2023-03-13",13.91,14.29,13.76,14.02,97900.0],["2023-03-14",14.32,14.32,13.82,14.02,81600.0],["2023-03-15",13.78,14.18,13.78,14.11,129500.0],["2023-03-16",13.91,14.66,13.91,14.63,79100.0],["2023-03-17",14.54,14.54,14.2,14.46,152300.0],["2023-03-20",14.5,14.7,14.33,14.51,132400.0],["2023-03-21",14.69,14.91,14.64,14.76,69100.0],["2023-03-22",14.7,15.09,14.54,14.79,79600.0],["2023-03-23",14.81,14.89,14.52,14.77,183700.0],["2023-03-24",14.67,15.15,14.31,15.12,72300.0],["2023-03-27",15.22,15.22,14.74,14.95,71800.0],["2023-03-28",14.87,14.88,14.52,14.74,109200.0],["2023-03-29",14.85,14.94,14.57,14.77,48000.0],["2023-03-30",14.87,14.92,14.69,14.82,33800.0],["2023-03-31",14.91,15.6,14.56,15.56,118500.0],["2023-04-03",15.55,15.72,15.35,15.56,94500.0],["2023-04-04",15.6,15.6,14.87,14.95,160600.0],["2023-04-05",14.84,14.96,14.55,14.93,49800.0],["2023-04-06",14.98,14.98,14.66,14.85,54300.0],["2023-04-10",14.77,15.16,14.5,14.97,57100.0],["2023-04-11",15.0,15.39,14.96,15.2,67900.0],["2023-04-12",15.37,15.61,15.27,15.33,115700.0],["2023-04-13",15.35,15.58,15.3,15.58,108600.0],["2023-04-14",15.65,15.66,15.09,15.18,78900.0],["2023-04-17",15.07,15.59,15.07,15.53,103000.0],["2023-04-18",15.53,15.7,15.44,15.61,100800.0],["2023-04-19",15.48,15.67,15.39,15.51,50700.0],["2023-04-20",16.0,17.52,15.66,16.89,177800.0],["2023-04-21",16.9,17.24,16.77,17.12,109600.0],["2023-04-24",17.3,18.97,17.3,18.0,269200.0],["2023-04-25",17.85,18.3,17.81,18.15,155600.0],["2023-04-26",18.15,18.29,17.7,17.76,117700.0],["2023-04-27",17.94,18.47,17.89,18.35,128700.0],["2023-04-28",18.49,19.45,18.33,19.34,257000.0],["2023-05-01",19.5,19.95,19.4,19.69,272200.0],["2023-05-02",19.69,19.97,19.37,19.84,145100.0],["2023-05-03",19.97,20.12,19.81,19.86,172400.0],["2023-05-04",19.76,19.81,19.4,19.58,110800.0],["2023-05-05",19.6,19.72,19.26,19.59,131100.0],["2023-05-08",19.49,19.84,19.27,19.84,129900.0],["2023-05-09",19.75,20.05,19.71,19.98,99600.0],["2023-05-10",20.2,20.2,19.87,20.06,132100.0],["2023-05-11",19.97,20.29,19.85,20.2,115000.0],["2023-05-12",20.17,20.32,19.65,19.87,143400.0],["2023-05-15",19.91,19.97,19.48,19.79,150100.0],["2023-05-16",19.63,19.79,19.48,19.69,100800.0],["2023-05-17",19.71,20.25,19.59,20.2,132100.0],["2023-05-18",20.14,20.66,20.13,20.61,101100.0],["2023-05-19",20.78,20.79,20.23,20.42,112100.0],["2023-05-22",20.55,20.7,20.08,20.15,106200.0],["2023-05-23",20.13,20.14,19.65,19.77,121300.0],["2023-05-24",19.7,19.85,19.52,19.65,148400.0],["2023-05-25",19.61,19.87,19.59,19.71,97600.0],["2023-05-26",19.61,19.83,19.44,19.74,111300.0],["2023-05-30",19.64,19.84,19.32,19.78,188400.0],["2023-05-31",19.86,20.34,19.66,20.33,192400.0],["2023-06-01",20.35,20.85,20.23,20.67,200100.0],["2023-06-02",20.67,20.96,20.54,20.7,122300.0],["2023-06-05",20.67,20.69,20.39,20.5,81100.0],["2023-06-06",20.54,21.3,20.47,21.14,156400.0],["2023-06-07",21.13,21.6,21.13,21.5,147800.0],["2023-06-08",21.41,21.62,21.14,21.2,86700.0],["2023-06-09",21.22,21.41,21.06,21.28,90400.0],["2023-06-12",21.23,21.63,21.14,21.6,124300.0],["2023-06-13",21.7,21.83,21.57,21.59,96500.0],["2023-06-14",21.53,21.63,21.01,21.04,80500.0],["2023-06-15",21.04,21.18,20.81,21.07,126100.0],["2023-06-16",21.27,21.27,20.64,20.64,197700.0],["2023-06-20",20.6,20.86,20.37,20.65,102600.0],["2023-06-21",20.51,20.71,20.35,20.66,152000.0],["2023-06-22",20.62,21.05,20.59,21.03,95500.0],["2023-06-23",20.88,21.35,20.88,21.2,308600.0],["2023-06-26",21.26,21.55,20.79,20.83,139200.0],["2023-06-27",20.83,21.67,20.7,21.49,192200.0],["2023-06-28",21.46,22.13,21.46,22.05,190500.0],["2023-06-29",22.06,22.73,22.05,22.66,215800.0],["2023-06-30",22.76,22.77,22.25,22.55,161700.0],["2023-07-03",22.46,22.89,22.24,22.82,88600.0],["2023-07-05",23.07,23.07,22.24,22.35,73200.0],["2023-07-06",22.25,22.44,21.88,22.23,147200.0],["2023-07-07",22.22,22.53,22.01,22.01,130400.0],["2023-07-10",22.02,22.57,22.02,22.55,93300.0],["2023-07-11",22.63,22.8,22.55,22.56,170800.0],["2023-07-12",22.79,23.56,22.62,23.41,243600.0],["2023-07-13",23.4,23.65,23.29,23.57,175500.0],["2023-07-14",23.45,23.97,23.45,23.95,116000.0],["2023-07-17",23.99,24.24,23.74,23.89,115200.0],["2023-07-18",23.91,24.18,23.88,24.02,114100.0],["2023-07-19",24.16,24.16,23.68,23.91,106600.0],["2023-07-20",24.65,25.99,24.21,25.28,232000.0],["2023-07-21",25.95,27.41,25.84,27.05,598800.0],["2023-07-24",27.25,29.0,27.25,28.73,727500.0],["2023-07-25",28.81,29.41,28.69,29.07,352800.0],["2023-07-26",28.94,29.39,28.89,29.2,265800.0],["2023-07-27",29.5,29.95,29.05,29.1,300600.0],["2023-07-28",29.49,30.03,29.49,29.98,362800.0],["2023-07-31",30.13,30.13,29.4,29.48,290000.0],["2023-08-01",29.45,30.88,29.35,30.75,487800.0],["2023-08-02",30.81,31.03,30.15,30.5,430300.0],["2023-08-03",30.28,30.59,29.9,30.56,329500.0],["2023-08-04",30.64,31.26,30.46,30.93,273500.0],["2023-08-07",30.93,31.43,30.82,31.03,299700.0],["2023-08-08",30.62,31.06,30.43,30.94,250700.0],["2023-08-09",30.94,31.26,30.85,30.92,328700.0],["2023-08-10",31.03,31.2,30.32,30.38,238600.0],["2023-08-11",30.19,30.89,30.05,30.65,251000.0],["2023-08-14",30.5,30.62,30.22,30.51,216600.0],["2023-08-15",30.41,30.71,30.12,30.5,259900.0],["2023-08-16",30.56,30.74,29.68,29.7,124000.0],["2023-08-17",29.76,29.76,28.62,28.63,160500.0],["2023-08-18",28.19,28.89,27.05,28.66,288100.0],["2023-08-21",28.66,28.82,28.01,28.12,186100.0],["2023-08-22",28.2,28.48,28.02,28.2,151800.0],["2023-08-23",28.28,29.03,28.25,28.76,188000.0],["2023-08-24",28.85,29.03,28.58,28.6,145300.0],["2023-08-25",28.57,28.72,27.67,28.02,167600.0],["2023-08-28",28.02,28.34,27.89,27.97,149600.0],["2023-08-29",28.15,28.59,27.94,28.56,169800.0],["2023-08-30",28.42,28.93,28.42,28.65,143500.0],["2023-08-31",28.57,28.82,28.3,28.51,188000.0],["2023-09-01",28.54,29.33,28.54,29.25,213500.0],["2023-09-05",29.01,29.01,27.37,27.4,214900.0],["2023-09-06",27.62,28.31,27.62,28.16,128000.0],["2023-09-07",28.19,28.75,27.82,28.62,175300.0],["2023-09-08",28.61,28.88,28.2,28.28,119500.0],["2023-09-11",28.29,28.93,28.29,28.66,121600.0],["2023-09-12",28.76,28.91,27.9,28.01,93200.0],["2023-09-13",28.1,28.91,27.57,27.66,105000.0],["2023-09-14",28.01,28.12,27.69,27.84,82500.0],["2023-09-15",27.58,27.58,26.82,27.21,319100.0],["2023-09-18",27.09,27.76,27.09,27.34,119500.0],["2023-09-19",27.39,27.72,27.23,27.6,136300.0],["2023-09-20",27.87,28.19,27.2,27.24,120200.0],["2023-09-21",26.9,27.07,26.32,26.71,120500.0],["2023-09-22",26.69,27.08,26.49,26.56,166000.0],["2023-09-25",26.33,27.01,26.23,26.6,88500.0],["2023-09-26",26.4,26.86,26.34,26.48,120100.0],["2023-09-27",26.72,27.05,26.46,26.8,97900.0],["2023-09-28",26.86,27.6,26.86,27.53,145900.0],["2023-09-29",27.69,27.76,26.8,26.94,255300.0],["2023-10-02",26.5,27.21,26.5,26.62,203600.0],["2023-10-03",26.47,26.96,25.78,26.11,265700.0],["2023-10-04",26.04,26.48,25.91,26.42,153800.0],["2023-10-05",26.45,26.63,26.13,26.29,168700.0],["2023-10-06",26.07,26.21,25.47,26.1,285900.0],["2023-10-09",26.04,26.39,25.81,26.31,101400.0],["2023-10-10",26.3,26.8,26.26,26.27,148000.0],["2023-10-11",26.26,26.8,26.26,26.79,127800.0],["2023-10-12",26.77,26.91,24.58,24.92,148800.0],["2023-10-13",24.94,25.31,24.76,25.16,121400.0],["2023-10-16",25.38,25.52,24.6,24.71,123500.0],["2023-10-17",24.5,25.16,24.5,24.65,371500.0],["2023-10-18",24.49,24.74,23.91,24.01,228000.0],["2023-10-19",23.95,23.96,22.71,22.97,386000.0],["2023-10-20",23.19,23.67,23.17,23.19,148700.0],["2023-10-23",23.02,23.7,23.02,23.4,117800.0],["2023-10-24",23.42,23.64,23.14,23.35,118500.0],["2023-10-25",23.15,23.24,22.97,23.21,97100.0],["2023-10-26",23.38,23.9,23.36,23.54,101500.0],["2023-10-27",23.55,23.55,22.99,23.39,89000.0],["2023-10-30",23.68,23.9,23.25,23.47,115400.0],["2023-10-31",23.51,23.86,23.51,23.75,122900.0],["2023-11-01",23.65,24.84,23.5,24.73,155300.0],["2023-11-02",24.97,25.39,24.83,25.15,205600.0],["2023-11-03",25.71,26.72,25.71,26.46,207900.0],["2023-11-06",26.24,26.43,25.65,25.81,204600.0],["2023-11-07",27.83,30.23,27.02,29.87,303600.0],["2023-11-08",30.23,30.26,28.86,29.66,248500.0],["2023-11-09",29.94,29.94,28.85,29.01,217500.0],["2023-11-10",29.01,29.57,28.03,29.5,175000.0],["2023-11-13",29.25,29.7,29.17,29.53,128700.0],["2023-11-14",30.59,31.91,30.3,31.06,191900.0],["2023-11-15",30.86,31.71,30.81,31.55,162300.0],["2023-11-16",31.65,31.95,31.0,31.0,134400.0],["2023-11-17",31.29,31.29,30.85,30.88,93700.0],["2023-11-20",31.19,31.52,30.94,31.52,132800.0],["2023-11-21",31.46,31.91,31.22,31.73,149600.0],["2023-11-22",32.0,32.7,31.98,32.46,121600.0],["2023-11-24",32.54,32.72,32.16,32.44,47400.0],["2023-11-27",32.44,32.66,32.08,32.4,187000.0],["2023-11-28",32.15,32.34,31.59,31.68,151600.0],["2023-11-29",32.04,32.24,31.06,31.42,186000.0],["2023-11-30",31.3,31.5,30.37,30.53,250100.0],["2023-12-01",30.65,31.5,30.33,31.45,161900.0],["2023-12-04",31.45,31.99,31.13,31.3,138800.0],["2023-12-05",31.25,31.35,30.56,30.6,130000.0],["2023-12-06",30.75,31.35,30.75,30.88,169300.0],["2023-12-07",31.11,31.15,30.67,31.05,119800.0],["2023-12-08",30.95,31.68,30.95,31.41,156500.0],["2023-12-11",31.32,31.81,31.07,31.32,128500.0],["2023-12-12",31.27,31.36,30.86,31.22,151200.0],["2023-12-13",31.44,32.45,30.92,32.42,270900.0],["2023-12-14",32.96,34.22,32.96,33.82,202800.0],["2023-12-15",34.1,34.26,33.1,33.17,285900.0],["2023-12-18",33.53,33.74,33.19,33.45,171600.0],["2023-12-19",33.68,34.59,33.68,34.22,322000.0],["2023-12-20",34.34,34.92,34.03,34.07,178900.0],["2023-12-21",34.46,34.46,33.81,34.17,138000.0],["2023-12-22",34.25,34.47,33.74,33.86,150400.0],["2023-12-26",34.21,34.22,33.86,34.05,70400.0],["2023-12-27",34.22,34.31,33.81,34.24,112300.0],["2023-12-28",34.35,34.35,33.58,33.77,187900.0],["2023-12-29",33.67,33.81,32.88,33.07,167100.0],["2024-01-02",32.74,32.87,32.11,32.38,140600.0],["2024-01-03",31.75,32.23,31.59,31.9,177800.0],["2024-01-04",33.01,33.81,32.72,33.7,335400.0],["2024-01-05",33.54,34.37,33.54,33.97,189100.0],["2024-01-08",34.23,34.93,34.1,34.27,145600.0],["2024-01-09",34.05,34.17,33.5,33.58,155300.0],["2024-01-10",33.65,34.28,33.65,34.27,127600.0],["2024-01-11",34.19,34.52,33.56,34.03,148300.0],["2024-01-12",34.32,34.39,33.62,33.97,104700.0],["2024-01-16",33.97,33.98,33.4,33.73,198700.0],["2024-01-17",33.2,33.71,32.94,33.3,133900.0],["2024-01-18",33.5,33.72,33.03,33.66,169000.0],["2024-01-19",33.75,34.12,33.3,33.92,136800.0],["2024-01-22",34.09,35.3,34.09,34.77,300300.0],["2024-01-23",38.73,38.73,32.19,32.43,447700.0],["2024-01-24",33.27,33.6,31.73,31.74,341400.0],["2024-01-25",32.48,32.94,31.66,32.3,219400.0],["2024-01-26",32.41,32.68,31.92,32.63,165700.0],["2024-01-29",32.71,32.71,31.93,31.93,173400.0],["2024-01-30",31.91,32.06,31.4,31.76,228300.0],["2024-01-31",31.77,32.55,31.23,31.26,186100.0],["2024-02-01",31.26,31.9,31.21,31.79,128400.0],["2024-02-02",31.52,31.72,31.1,31.26,152300.0],["2024-02-05",31.0,31.0,30.25,30.43,185000.0],["2024-02-06",30.64,31.21,30.49,30.88,216800.0],["2024-02-07",30.99,31.76,30.91,31.37,188500.0],["2024-02-08",31.36,31.86,31.29,31.69,134000.0],["2024-02-09",31.68,32.49,31.6,32.35,125600.0],["2024-02-12",32.32,33.26,32.17,33.0,152400.0],["2024-02-13",31.93,31.95,31.27,31.75,175400.0],["2024-02-14",32.19,32.6,31.66,32.57,122500.0],["2024-02-15",32.9,33.16,32.58,32.65,152200.0],["2024-02-16",32.27,32.51,31.6,31.73,120100.0],["2024-02-20",31.41,31.98,31.25,31.92,175200.0],["2024-02-21",32.0,32.78,31.87,32.72,222700.0],["2024-02-22",32.92,33.1,32.22,32.36,194800.0],["2024-02-23",32.4,33.0,32.32,32.86,143600.0],["2024-02-26",32.75,33.78,32.75,33.53,227400.0],["2024-02-27",33.71,33.95,32.93,33.0,144000.0],["2024-02-28",32.7,33.09,32.6,32.87,118400.0],["2024-02-29",33.24,33.77,33.06,33.72,178800.0],["2024-03-01",33.73,34.38,33.33,34.38,196700.0],["2024-03-04",34.5,35.05,34.24,34.25,244600.0],["2024-03-05",34.15,34.84,33.9,34.27,154400.0],["2024-03-06",34.67,35.01,34.32,34.95,196600.0],["2024-03-07",35.24,37.68,35.24,37.07,351700.0],["2024-03-08",37.17,38.29,36.89,37.38,338000.0],["2024-03-11",37.38,37.61,36.35,36.66,205600.0],["2024-03-12",36.56,36.99,36.42,36.76,167800.0],["2024-03-13",36.9,37.55,36.9,37.0,421500.0],["2024-03-14",36.87,37.17,35.93,36.22,217400.0],["2024-03-15",35.93,36.69,35.76,36.07,230500.0],["2024-03-18",36.05,36.31,35.64,35.78,209600.0],["2024-03-19",35.65,36.02,35.32,35.99,241000.0],["2024-03-20",36.05,37.27,35.95,37.17,268400.0],["2024-03-21",37.59,37.79,37.22,37.31,328900.0],["2024-03-22",37.49,37.52,36.86,36.87,145000.0],["2024-03-25",36.94,37.71,36.94,36.95,139100.0],["2024-03-26",37.09,37.46,37.01,37.09,183800.0],["2024-03-27",37.42,40.46,37.11,39.43,555500.0],["2024-03-28",39.51,40.92,39.43,40.19,348800.0],["2024-04-01",40.33,40.86,39.47,39.8,260600.0],["2024-04-02",39.27,39.28,37.93,38.64,277300.0],["2024-04-03",38.2,39.74,38.04,39.61,274400.0],["2024-04-04",39.96,40.29,38.29,38.56,280500.0],["2024-04-05",38.47,39.6,38.44,39.24,229200.0],["2024-04-08",39.57,39.98,39.14,39.58,165200.0],["2024-04-09",39.77,40.79,39.67,40.75,267800.0],["2024-04-10",39.47,39.6,37.04,37.37,427900.0],["2024-04-11",37.62,38.15,37.33,37.96,210100.0],["2024-04-12",37.78,37.89,37.08,37.58,146700.0],["2024-04-15",37.58,37.94,36.62,36.93,208500.0],["2024-04-16",36.52,36.52,35.63,36.14,211000.0],["2024-04-17",36.53,36.53,34.02,34.16,493800.0],["2024-04-18",33.8,34.03,30.73,31.3,853800.0],["2024-04-19",31.36,32.22,31.12,31.61,558300.0],["2024-04-22",31.72,31.79,30.52,31.19,437800.0],["2024-04-23",31.06,32.11,30.97,31.47,271700.0],["2024-04-24",31.38,32.37,30.64,31.15,350300.0],["2024-04-25",30.66,31.59,30.28,31.31,338100.0],["2024-04-26",31.21,31.66,31.07,31.33,206000.0],["2024-04-29",31.43,31.6,31.2,31.53,210800.0],["2024-04-30",31.17,31.36,30.9,30.99,265200.0],["2024-05-01",31.13,31.83,30.93,31.18,168000.0],["2024-05-02",31.89,32.5,31.58,32.33,215800.0],["2024-05-03",33.17,34.33,32.88,33.57,326300.0],["2024-05-06",33.93,34.8,33.6,34.51,242100.0],["2024-05-07",34.56,34.75,34.15,34.16,212800.0],["2024-05-08",33.82,34.07,33.32,33.8,164800.0],["2024-05-09",34.08,35.0,34.06,34.77,178200.0],["2024-05-10",34.78,34.88,33.85,34.01,164300.0],["2024-05-13",34.34,34.47,33.72,33.73,129700.0],["2024-05-14",34.07,34.1,33.51,33.64,130300.0],["2024-05-15",34.24,35.16,34.08,34.87,187900.0],["2024-05-16",34.74,35.22,34.31,34.37,131800.0],["2024-05-17",34.61,35.41,34.52,34.97,163400.0],["2024-05-20",35.0,35.46,34.64,34.68,170600.0],["2024-05-21",34.58,34.95,34.34,34.61,81300.0],["2024-05-22",34.43,34.53,33.22,33.52,161800.0],["2024-05-23",33.76,33.76,32.9,33.23,210000.0],["2024-05-24",33.49,33.74,33.23,33.63,87300.0],["2024-05-28",33.75,33.82,33.09,33.47,108000.0],["2024-05-29",32.89,33.08,32.49,32.71,107700.0],["2024-05-30",33.0,33.47,32.79,33.3,77400.0],["2024-05-31",33.51,34.04,33.25,34.01,167600.0],["2024-06-03",34.39,34.39,33.71,33.94,130400.0],["2024-06-04",33.64,33.84,32.28,32.35,114700.0],["2024-06-05",32.62,33.1,32.15,32.99,97200.0],["2024-06-06",32.72,33.07,32.36,32.47,99100.0],["2024-06-07",32.0,32.24,31.72,31.86,103800.0],["2024-06-10",31.59,33.21,31.47,32.76,148200.0],["2024-06-11",32.41,32.72,31.68,31.7,103100.0],["2024-06-12",32.94,33.71,32.36,32.44,266700.0],["2024-06-13",32.42,32.62,32.04,32.22,88900.0],["2024-06-14",31.88,32.24,31.77,32.16,100400.0],["2024-06-17",31.83,32.15,31.44,31.91,92200.0],["2024-06-18",31.88,32.1,31.16,31.4,105000.0],["2024-06-20",31.39,31.98,31.07,31.19,157100.0],["2024-06-21",31.33,32.52,30.91,32.47,222800.0],["2024-06-24",32.45,33.05,32.21,32.3,211500.0],["2024-06-25",32.37,32.37,31.2,31.36,220600.0],["2024-06-26",31.36,31.85,31.11,31.62,171300.0],["2024-06-27",31.74,31.82,31.23,31.55,93900.0],["2024-06-28",31.78,32.21,31.35,31.99,351000.0],["2024-07-01",32.19,32.24,31.08,31.42,159800.0],["2024-07-02",31.36,31.36,29.44,29.91,390700.0],["2024-07-03",29.88,30.41,29.61,30.3,88000.0],["2024-07-05",30.21,30.27,29.5,29.88,198600.0],["2024-07-08",30.08,30.82,30.0,30.81,229400.0],["2024-07-09",30.65,30.92,30.28,30.62,102500.0],["2024-07-10",30.96,31.19,30.76,31.02,82800.0],["2024-07-11",31.98,33.65,31.75,33.33,156500.0],["2024-07-12",33.65,34.41,33.65,34.01,110300.0],["2024-07-15",34.22,35.23,34.22,34.68,212600.0],["2024-07-16",35.21,37.21,35.21,36.91,208800.0],["2024-07-17",36.39,37.07,35.98,36.0,214900.0],["2024-07-18",30.11,32.35,29.5,31.24,796300.0],["2024-07-19",31.07,31.6,30.54,30.66,406700.0],["2024-07-22",30.96,32.87,30.82,32.82,365700.0],["2024-07-23",32.68,32.81,31.84,31.9,354900.0],["2024-07-24",31.62,32.03,30.5,30.64,345400.0],["2024-07-25",30.51,31.62,30.5,31.0,250200.0],["2024-07-26",31.77,32.28,31.4,31.92,198800.0],["2024-07-29",32.04,32.38,31.56,31.74,144800.0],["2024-07-30",31.82,32.48,31.77,32.22,180400.0],["2024-07-31",32.57,32.71,31.53,31.63,228500.0],["2024-08-01",31.81,31.97,30.74,30.99,188400.0],["2024-08-02",29.65,30.1,29.41,29.88,195500.0],["2024-08-05",28.02,29.15,27.49,28.72,225800.0],["2024-08-06",28.65,29.52,28.48,28.98,244200.0],["2024-08-07",29.59,29.59,28.23,28.23,143300.0],["2024-08-08",28.78,29.37,28.45,28.61,134200.0],["2024-08-09",28.81,29.47,28.64,28.79,193400.0],["2024-08-12",28.77,28.77,28.07,28.43,202900.0],["2024-08-13",28.53,29.38,28.42,29.22,194300.0],["2024-08-14",29.5,29.5,28.67,28.68,145500.0],["2024-08-15",29.5,30.13,29.09,29.54,185900.0],["2024-08-16",29.44,30.0,29.25,29.31,184800.0],["2024-08-19",29.57,30.24,29.5,30.09,133500.0],["2024-08-20",29.97,30.16,29.4,29.52,159400.0],["2024-08-21",29.86,30.21,29.69,29.88,184700.0],["2024-08-22",29.88,30.57,29.72,30.24,133400.0],["2024-08-23",30.57,31.63,30.57,31.41,146400.0],["2024-08-26",31.94,32.02,31.28,31.49,215100.0],["2024-08-27",31.33,31.46,30.95,30.97,171200.0],["2024-08-28",30.73,31.13,30.59,30.59,211600.0],["2024-08-29",30.87,31.13,30.57,30.78,121800.0],["2024-08-30",31.09,31.15,30.34,30.94,202200.0],["2024-09-03",30.6,30.92,29.34,29.65,161900.0],["2024-09-04",29.46,30.11,29.43,29.98,185200.0],["2024-09-05",30.27,30.59,29.92,29.97,134600.0],["2024-09-06",30.03,30.57,29.85,30.12,125300.0],["2024-09-09",30.13,30.6,29.99,30.02,134700.0],["2024-09-10",30.18,30.29,29.73,29.92,107900.0],["2024-09-11",29.67,30.36,29.36,30.33,166900.0],["2024-09-12",30.65,30.95,30.07,30.52,115100.0],["2024-09-13",30.99,31.83,30.91,31.69,136100.0],["2024-09-16",31.84,32.26,31.41,31.9,132900.0],["2024-09-17",32.42,33.26,32.25,33.02,103500.0],["2024-09-18",32.87,34.2,32.56,32.96,172300.0],["2024-09-19",34.03,34.52,33.37,34.38,159300.0],["2024-09-20",33.7,33.8,33.24,33.24,209400.0],["2024-09-23",33.65,33.73,33.03,33.35,99600.0],["2024-09-24",32.8,33.17,32.5,32.69,123800.0],["2024-09-25",32.81,32.84,31.7,31.7,144000.0],["2024-09-26",32.23,32.34,31.79,32.21,140900.0],["2024-09-27",32.54,33.14,32.24,32.56,132500.0],["2024-09-30",32.57,32.7,32.01,32.37,230200.0],["2024-10-01",32.34,32.64,32.0,32.3,97300.0],["2024-10-02",32.1,32.44,31.64,31.85,71500.0],["2024-10-03",31.68,32.31,31.57,32.08,84600.0],["2024-10-04",32.61,32.62,31.85,32.35,82100.0],["2024-10-07",32.03,32.03,31.31,31.63,226000.0],["2024-10-08",31.82,31.95,31.37,31.4,108900.0],["2024-10-09",31.22,32.09,31.14,31.45,88600.0],["2024-10-10",31.08,31.6,30.95,31.32,69500.0],["2024-10-11",31.37,31.98,31.23,31.65,72500.0],["2024-10-14",31.65,32.02,31.36,31.75,102200.0],["2024-10-15",31.67,32.63,31.57,32.24,142200.0],["2024-10-16",32.61,33.22,32.61,32.82,129800.0],["2024-10-17",33.02,33.18,32.73,33.01,80600.0],["2024-10-18",33.02,33.34,32.64,33.06,62000.0],["2024-10-21",32.86,32.86,31.68,31.87,104400.0],["2024-10-22",31.72,31.74,31.21,31.52,105500.0],["2024-10-23",31.27,31.6,31.19,31.25,116600.0],["2024-10-24",31.39,31.73,31.39,31.61,103900.0],["2024-10-25",31.85,32.03,31.33,31.48,85200.0],["2024-10-28",31.59,32.31,31.47,31.82,145600.0],["2024-10-29",32.57,34.82,30.89,31.75,142800.0],["2024-10-30",31.62,33.34,31.62,32.11,129000.0],["2024-10-31",32.04,32.22,31.47,31.57,98700.0],["2024-11-01",31.88,32.27,31.18,31.23,115900.0],["2024-11-04",31.12,32.09,31.12,31.37,64400.0],["2024-11-05",31.19,32.18,31.19,32.0,82500.0],["2024-11-06",32.63,33.06,31.97,32.35,174000.0],["2024-11-07",32.41,32.93,32.23,32.39,122800.0],["2024-11-08",32.26,32.45,31.13,31.18,146500.0],["2024-11-11",31.62,31.82,30.88,31.0,123400.0],["2024-11-12",30.92,30.97,29.71,29.71,123700.0],["2024-11-13",30.11,30.33,29.49,29.52,145600.0],["2024-11-14",29.57,29.9,29.5,29.61,149100.0],["2024-11-15",29.8,29.8,29.2,29.4,150400.0],["2024-11-18",29.25,29.6,29.23,29.34,138700.0],["2024-11-19",29.27,29.27,28.71,29.13,149800.0],["2024-11-20",28.89,29.21,28.85,28.91,105900.0],["2024-11-21",28.97,29.77,28.72,28.77,135800.0],["2024-11-22",28.78,29.58,28.78,29.06,141200.0],["2024-11-25",29.79,31.19,29.79,30.77,162500.0],["2024-11-26",30.52,30.8,30.08,30.44,116500.0],["2024-11-27",30.77,31.14,29.95,30.04,95700.0],["2024-11-29",30.11,30.59,29.82,29.85,52500.0],["2024-12-02",29.65,29.95,29.26,29.72,164000.0],["2024-12-03",29.82,30.28,29.51,29.71,90100.0],["2024-12-04",30.0,30.0,28.86,29.29,148800.0],["2024-12-05",29.33,29.33,28.3,28.33,108100.0],["2024-12-06",28.59,28.81,27.71,28.34,161100.0],["2024-12-09",28.42,28.8,28.27,28.74,122600.0],["2024-12-10",28.64,28.64,28.13,28.25,102400.0],["2024-12-11",28.47,28.76,28.21,28.44,152500.0],["2024-12-12",27.99,28.58,27.99,28.36,170400.0],["2024-12-13",28.26,28.33,27.36,27.84,135100.0],["2024-12-16",27.85,28.05,27.1,27.32,168000.0],["2024-12-17",27.23,27.65,26.96,26.99,149200.0],["2024-12-18",27.26,27.77,26.0,26.11,191200.0],["2024-12-19",26.21,26.51,25.5,25.52,141000.0],["2024-12-20",25.36,26.16,25.33,25.96,263600.0],["2024-12-23",25.9,26.07,25.58,25.81,127200.0],["2024-12-24",25.93,26.21,25.75,26.01,52600.0],["2024-12-26",25.8,26.3,25.5,26.19,112700.0],["2024-12-27",25.99,26.16,25.42,25.7,93300.0],["2024-12-30",25.64,25.71,25.27,25.6,92200.0],["2024-12-31",25.74,26.14,25.74,25.92,125100.0],["2025-01-02",26.21,26.41,25.34,25.62,163200.0],["2025-01-03",25.82,25.98,25.53,25.91,104700.0],["2025-01-06",25.76,26.61,25.48,25.5,159000.0],["2025-01-07",25.62,26.11,25.52,25.98,184700.0],["2025-01-08",25.66,25.83,25.26,25.73,167700.0],["2025-01-10",25.17,25.3,24.81,25.1,164500.0],["2025-01-13",25.01,25.74,25.0,25.69,128100.0],["2025-01-14",25.96,25.96,25.36,25.74,157600.0],["2025-01-15",26.58,27.27,26.49,27.25,130200.0],["2025-01-16",27.16,27.45,26.78,27.26,298100.0],["2025-01-17",27.64,27.75,26.71,26.79,161600.0],["2025-01-21",25.0,26.4,23.8,24.27,571300.0],["2025-01-22",24.19,24.85,24.03,24.09,231400.0],["2025-01-23",23.77,24.47,23.77,24.22,237000.0],["2025-01-24",24.0,24.2,23.38,23.48,257900.0],["2025-01-27",23.7,24.49,23.69,24.1,292200.0],["2025-01-28",23.92,24.25,23.61,24.0,213100.0],["2025-01-29",23.85,24.21,23.32,23.94,277500.0],["2025-01-30",24.25,24.97,24.04,24.68,181000.0],["2025-01-31",24.47,24.63,23.82,23.86,206200.0],["2025-02-03",23.3,23.38,22.71,22.71,251900.0],["2025-02-04",22.68,23.28,22.67,23.11,133800.0],["2025-02-05",23.35,23.4,23.09,23.25,111900.0],["2025-02-06",23.25,23.49,23.1,23.31,121500.0],["2025-02-07",23.25,23.25,22.67,22.91,140600.0],["2025-02-10",23.07,23.11,22.85,23.02,107400.0],["2025-02-11",22.77,23.17,22.77,23.04,153400.0],["2025-02-12",22.57,23.07,22.47,22.81,193300.0],["2025-02-13",22.93,22.98,22.42,22.48,224000.0],["2025-02-14",22.63,23.29,22.63,23.25,214100.0],["2025-02-18",23.14,23.9,23.0,23.64,263800.0],["2025-02-19",23.33,23.49,22.84,23.14,144300.0],["2025-02-20",23.07,23.17,22.72,23.04,184300.0],["2025-02-21",23.36,23.36,22.54,22.76,161600.0],["2025-02-24",23.01,23.02,22.46,22.52,158100.0],["2025-02-25",22.71,23.88,22.71,23.75,239800.0],["2025-02-26",23.53,23.53,22.82,22.91,219200.0],["2025-02-27",22.77,22.97,22.34,22.38,166200.0],["2025-02-28",22.47,22.5,21.96,22.05,189900.0],["2025-03-03",22.14,22.36,21.52,21.55,207700.0],["2025-03-04",21.48,21.54,21.13,21.3,310100.0],["2025-03-05",21.59,21.93,21.51,21.73,291400.0],["2025-03-06",21.76,22.35,21.62,22.25,275100.0],["2025-03-07",22.32,22.6,22.14,22.21,289400.0],["2025-03-10",21.96,22.65,21.96,22.13,215900.0],["2025-03-11",22.16,22.23,21.66,21.84,461700.0],["2025-03-12",21.73,21.83,21.15,21.29,404400.0],["2025-03-13",21.27,21.41,20.7,21.07,326700.0],["2025-03-14",21.37,21.66,21.1,21.64,140300.0],["2025-03-17",21.77,21.98,21.65,21.9,130600.0],["2025-03-18",21.84,22.21,21.65,21.9,137600.0],["2025-03-19",21.99,22.44,21.89,22.25,150900.0],["2025-03-20",22.11,22.93,22.11,22.42,161500.0],["2025-03-21",22.19,22.19,21.7,21.73,205200.0],["2025-03-24",21.93,22.24,21.79,22.17,124400.0],["2025-03-25",22.0,22.28,21.63,21.7,174800.0],["2025-03-26",21.72,22.15,21.52,21.63,92600.0],["2025-03-27",21.62,21.87,21.29,21.79,108300.0],["2025-03-28",21.77,21.85,21.0,21.07,99400.0],["2025-03-31",21.04,21.29,20.71,21.14,118400.0],["2025-04-01",21.09,21.31,20.89,21.19,123400.0],["2025-04-02",21.01,21.44,20.94,21.41,129400.0],["2025-04-03",20.8,20.97,20.42,20.6,316500.0],["2025-04-04",20.03,21.51,20.01,21.11,338000.0],["2025-04-07",20.55,21.78,20.34,20.76,326300.0],["2025-04-08",21.17,21.29,19.0,19.25,394800.0],["2025-04-09",18.93,21.18,18.63,20.43,305800.0],["2025-04-10",20.05,20.05,18.92,19.36,263800.0],["2025-04-11",19.34,19.4,18.67,19.39,235400.0],["2025-04-14",19.68,19.75,19.16,19.58,160300.0],["2025-04-15",19.51,20.0,19.15,19.24,151700.0],["2025-04-16",19.3,19.42,18.75,19.04,195700.0],["2025-04-17",18.6,19.07,18.0,18.93,409000.0],["2025-04-21",18.57,18.91,18.12,18.45,313200.0],["2025-04-22",18.67,19.45,18.46,19.35,306600.0],["2025-04-23",19.89,20.29,19.35,19.36,264500.0],["2025-04-24",19.41,19.95,19.13,19.82,321800.0],["2025-04-25",19.67,19.74,19.31,19.64,197300.0],["2025-04-28",19.53,19.89,19.33,19.53,171300.0],["2025-04-29",19.39,19.61,19.11,19.45,177400.0],["2025-04-30",19.26,19.4,18.86,19.26,346000.0],["2025-05-01",19.36,19.63,19.05,19.38,190700.0],["2025-05-02",19.6,20.18,19.51,20.01,167100.0],["2025-05-05",19.89,20.28,19.84,19.85,175900.0],["2025-05-06",19.7,19.99,19.36,19.4,199100.0],["2025-05-07",19.54,19.66,19.32,19.56,136800.0],["2025-05-08",19.62,20.16,19.55,19.99,137200.0],["2025-05-09",19.94,20.24,19.7,19.71,123700.0],["2025-05-12",20.53,21.2,20.3,20.58,212800.0],["2025-05-13",20.69,20.76,20.45,20.61,194100.0],["2025-05-14",20.46,20.59,19.92,19.92,156500.0],["2025-05-15",19.96,20.29,19.83,20.11,119000.0],["2025-05-16",20.12,20.31,19.96,20.22,122700.0],["2025-05-19",20.08,20.08,19.66,19.88,130600.0],["2025-05-20",20.32,20.46,19.66,19.72,210000.0],["2025-05-21",19.43,19.59,18.86,18.91,137800.0],["2025-05-22",18.9,18.92,18.58,18.78,135600.0],["2025-05-23",18.5,18.92,18.5,18.9,127200.0],["2025-05-27",19.2,19.59,18.88,19.53,199400.0],["2025-05-28",19.48,19.71,19.2,19.34,196600.0],["2025-05-29",19.47,19.52,18.98,19.35,147700.0],["2025-05-30",19.26,19.4,18.91,19.15,153800.0],["2025-06-02",19.04,19.24,18.73,19.1,178900.0],["2025-06-03",19.09,19.8,18.86,19.79,150800.0],["2025-06-04",19.83,19.93,19.51,19.58,175800.0],["2025-06-05",19.68,19.89,19.36,19.72,184400.0],["2025-06-06",19.94,20.13,19.49,19.53,125400.0],["2025-06-09",19.71,20.14,19.57,19.97,125500.0],["2025-06-10",20.17,20.78,20.08,20.67,195100.0],["2025-06-11",20.83,21.23,20.34,20.41,182900.0],["2025-06-12",20.14,20.51,20.03,20.44,105500.0],["2025-06-13",20.14,20.33,19.54,19.74,124000.0],["2025-06-16",20.04,20.04,19.52,19.84,122100.0],["2025-06-17",19.78,19.97,19.32,19.41,150400.0],["2025-06-18",19.5,19.78,19.36,19.37,106000.0],["2025-06-20",19.49,19.65,19.29,19.49,178500.0],["2025-06-23",19.26,20.04,19.26,20.0,122600.0],["2025-06-24",20.09,20.6,19.96,20.3,139900.0],["2025-06-25",20.14,20.21,19.58,19.8,148400.0],["2025-06-26",19.87,19.91,19.49,19.91,100500.0],["2025-06-27",20.0,20.53,19.83,20.15,281700.0],["2025-06-30",20.2,20.29,19.89,20.0,132700.0],["2025-07-01",19.93,21.76,19.88,21.1,233400.0],["2025-07-02",21.11,21.92,21.11,21.81,171700.0],["2025-07-03",21.83,21.9,21.46,21.73,85000.0],["2025-07-07",21.47,21.73,20.83,20.87,112800.0],["2025-07-08",20.85,21.52,20.79,21.08,178500.0],["2025-07-09",21.28,22.15,21.28,22.07,118800.0],["2025-07-10",22.06,23.18,22.06,22.86,252400.0],["2025-07-11",22.52,22.84,22.4,22.62,99100.0],["2025-07-14",22.45,22.54,22.05,22.36,106400.0],["2025-07-15",22.77,22.77,22.07,22.14,270100.0],["2025-07-16",22.24,22.44,21.54,22.09,207200.0],["2025-07-17",22.12,22.28,21.9,22.06,121800.0],["2025-07-18",22.2,22.25,21.65,21.84,184000.0],["2025-07-21",22.15,22.56,21.78,22.08,280000.0],["2025-07-22",22.85,24.19,22.5,23.89,441800.0],["2025-07-23",24.29,26.04,23.97,25.72,452900.0],["2025-07-24",25.49,25.67,24.66,25.0,187000.0],["2025-07-25",24.97,25.3,24.6,25.12,157000.0],["2025-07-28",25.04,25.41,24.6,25.06,151600.0],["2025-07-29",25.11,25.38,24.76,25.16,211500.0],["2025-07-30",25.2,25.57,24.78,24.97,307800.0],["2025-07-31",24.65,25.16,24.48,24.8,181500.0],["2025-08-01",24.79,25.15,24.63,25.15,238700.0],["2025-08-04",25.09,25.64,25.09,25.52,192600.0],["2025-08-05",25.58,26.31,25.45,26.23,317600.0],["2025-08-06",26.17,26.35,26.04,26.09,187700.0],["2025-08-07",26.41,26.69,26.02,26.08,180200.0],["2025-08-08",26.24,26.36,25.72,26.0,169200.0],["2025-08-11",26.01,26.16,25.41,25.61,161500.0],["2025-08-12",25.65,26.51,25.61,26.48,152100.0],["2025-08-13",26.54,27.38,26.54,27.18,153500.0],["2025-08-14",26.68,27.4,26.56,27.35,183800.0],["2025-08-15",27.62,27.67,27.0,27.02,143600.0],["2025-08-18",27.07,27.28,26.95,27.06,117800.0],["2025-08-19",27.29,27.86,27.19,27.53,152500.0],["2025-08-20",27.48,27.65,27.0,27.05,164600.0],["2025-08-21",26.99,27.04,26.69,26.99,160000.0],["2025-08-22",27.3,28.86,27.19,28.57,217100.0],["2025-08-25",28.31,28.69,27.97,28.0,175600.0],["2025-08-26",27.98,28.19,27.74,27.81,137200.0],["2025-08-27",27.63,28.02,27.45,27.71,127800.0],["2025-08-28",27.79,27.79,27.42,27.63,141300.0],["2025-08-29",27.67,27.93,27.24,27.67,142400.0],["2025-09-02",27.25,27.89,27.22,27.42,200600.0],["2025-09-03",27.3,27.74,27.04,27.45,128800.0],["2025-09-04",27.64,28.23,27.64,28.16,120600.0],["2025-09-05",28.6,29.26,28.37,28.72,187500.0],["2025-09-08",28.61,28.79,27.98,28.49,105200.0],["2025-09-09",28.26,28.44,27.62,27.7,155600.0],["2025-09-10",27.77,27.9,27.4,27.62,85500.0],["2025-09-11",27.73,28.43,27.65,28.43,136400.0],["2025-09-12",28.28,28.3,27.66,27.67,85500.0],["2025-09-15",27.72,27.81,27.23,27.58,130300.0],["2025-09-16",27.62,27.62,26.84,26.95,105100.0],["2025-09-17",27.2,28.25,26.73,26.77,164300.0],["2025-09-18",26.79,27.31,26.71,27.08,156200.0],["2025-09-19",27.1,27.18,26.62,26.75,247800.0],["2025-09-22",26.75,26.75,25.65,25.67,194700.0],["2025-09-23",25.82,26.11,25.53,25.66,140600.0],["2025-09-24",25.57,26.12,25.57,25.79,162800.0],["2025-09-25",25.59,25.83,25.25,25.51,146000.0],["2025-09-26",25.7,26.39,25.55,26.35,123100.0],["2025-09-29",26.4,26.73,26.12,26.65,89800.0],["2025-09-30",26.55,26.83,26.15,26.59,143500.0],["2025-10-01",26.59,27.1,26.13,26.9,110300.0],["2025-10-02",26.84,26.92,26.4,26.84,77500.0],["2025-10-03",26.91,27.36,26.87,27.03,94600.0],["2025-10-06",27.07,27.07,26.41,26.54,119500.0],["2025-10-07",26.38,26.49,25.49,25.79,192900.0],["2025-10-08",25.84,25.97,25.45,25.9,109600.0],["2025-10-09",25.77,25.77,25.04,25.58,132300.0],["2025-10-10",25.63,25.78,24.81,24.96,136100.0],["2025-10-13",25.17,25.29,24.81,25.1,118200.0],["2025-10-14",24.84,26.22,24.38,25.92,129600.0],["2025-10-15",25.98,26.62,25.55,26.02,103400.0],["2025-10-16",26.03,26.18,25.64,25.78,69000.0],["2025-10-17",25.68,25.87,25.0,25.43,142800.0],["2025-10-20",25.68,26.12,25.06,25.88,77400.0],["2025-10-21",25.62,26.49,25.58,26.24,81700.0],["2025-10-22",26.22,26.59,25.92,26.32,102900.0],["2025-10-23",26.3,26.39,25.92,26.01,140600.0],["2025-10-24",26.24,26.51,26.14,26.26,101500.0],["2025-10-27",26.31,26.49,26.02,26.06,94700.0],["2025-10-28",29.0,29.44,26.87,27.96,223600.0],["2025-10-29",28.39,29.15,26.9,27.07,213000.0],["2025-10-30",26.98,27.49,26.1,26.2,139700.0],["2025-10-31",26.09,26.21,25.66,26.01,128900.0],["2025-11-03",25.78,26.3,25.35,25.63,168500.0],["2025-11-04",25.22,25.51,24.69,25.2,185700.0],["2025-11-05",25.19,25.32,24.8,25.04,137300.0],["2025-11-06",24.99,25.51,24.42,24.48,116700.0],["2025-11-07",24.5,24.63,23.68,24.31,97800.0],["2025-11-10",24.44,24.48,24.02,24.26,112900.0],["2025-11-11",24.41,24.84,24.27,24.65,145400.0],["2025-11-12",24.52,25.03,24.47,24.73,112900.0],["2025-11-13",24.57,25.05,24.38,24.48,88900.0],["2025-11-14",24.42,25.34,24.05,24.42,93000.0],["2025-11-17",24.37,24.37,23.25,23.34,108800.0],["2025-11-18",23.34,23.55,22.99,23.2,98100.0],["2025-11-19",23.19,23.31,22.81,23.09,112900.0],["2025-11-20",23.28,23.45,22.9,23.22,117900.0],["2025-11-21",23.31,24.7,23.22,24.59,145600.0],["2025-11-24",24.43,24.84,24.25,24.32,117800.0],["2025-11-25",24.34,25.66,24.34,25.46,97600.0],["2025-11-26",25.25,25.79,25.21,25.79,238200.0],["2025-11-28",25.74,25.79,25.33,25.52,54500.0],["2025-12-01",25.62,25.72,25.15,25.57,134200.0],["2025-12-02",25.73,26.21,25.18,26.01,224800.0],["2025-12-03",26.17,27.24,26.07,27.08,130800.0],["2025-12-04",27.07,27.15,26.16,26.29,119400.0],["2025-12-05",26.26,26.42,26.01,26.06,106300.0],["2025-12-08",26.08,26.1,25.38,25.38,185600.0],["2025-12-09",25.33,25.58,24.88,24.94,109300.0],["2025-12-10",25.03,26.1,25.03,25.85,164800.0],["2025-12-11",26.06,26.54,26.04,26.51,119200.0],["2025-12-12",26.64,26.66,26.09,26.59,130700.0],["2025-12-15",26.86,26.86,26.29,26.66,116000.0],["2025-12-16",26.76,27.0,26.33,26.83,144300.0],["2025-12-17",26.66,27.07,26.27,26.62,139300.0],["2025-12-18",27.09,27.65,26.74,26.82,207400.0],["2025-12-19",26.63,26.63,25.07,25.21,277700.0],["2025-12-22",25.1,26.08,24.33,24.57,191000.0],["2025-12-23",24.43,24.56,24.0,24.31,170700.0],["2025-12-24",24.43,24.61,24.26,24.55,67900.0],["2025-12-26",24.5,24.67,24.25,24.53,87100.0],["2025-12-29",24.53,24.65,24.33,24.65,96600.0],["2025-12-30",24.69,24.86,24.39,24.82,141400.0],["2025-12-31",24.91,25.09,24.6,24.63,134500.0],["2026-01-02",24.59,24.59,24.04,24.32,171700.0],["2026-01-05",24.2,25.07,24.2,24.88,149800.0],["2026-01-06",24.68,25.29,24.39,25.26,115400.0],["2026-01-07",25.48,25.48,24.23,24.64,237800.0],["2026-01-08",24.38,25.82,24.38,25.61,154100.0],["2026-01-09",26.14,27.49,25.94,27.41,142000.0],["2026-01-12",27.2,28.04,27.2,27.88,144600.0],["2026-01-13",27.88,28.05,27.3,27.36,162700.0],["2026-01-14",27.17,27.5,26.68,27.22,111600.0],["2026-01-15",27.37,27.99,27.08,27.91,99400.0],["2026-01-16",27.72,28.12,27.25,27.4,133200.0],["2026-01-20",25.5,26.4,24.15,26.02,283200.0],["2026-01-21",26.16,26.28,25.05,25.7,214000.0],["2026-01-22",25.91,26.23,25.23,25.3,160000.0],["2026-01-23",25.23,25.69,24.64,24.77,179700.0],["2026-01-26",24.81,25.03,24.43,24.5,281200.0],["2026-01-27",24.5,25.48,24.4,25.04,174100.0],["2026-01-28",25.65,25.65,25.0,25.18,207400.0],["2026-01-29",25.44,26.07,25.2,25.86,151500.0],["2026-01-30",25.66,26.36,25.52,26.02,218300.0],["2026-02-02",26.03,27.32,25.95,26.92,223200.0],["2026-02-03",26.83,28.3,26.8,27.45,300400.0],["2026-02-04",27.62,29.37,27.62,29.35,293700.0],["2026-02-05",29.42,29.67,28.87,29.07,257600.0],["2026-02-06",29.15,29.85,28.86,29.27,185300.0],["2026-02-09",29.15,29.34,28.6,28.91,139400.0],["2026-02-10",29.2,29.87,29.2,29.48,140600.0],["2026-02-11",29.39,29.64,29.13,29.51,116400.0],["2026-02-12",29.74,30.1,29.44,29.73,172900.0],["2026-02-13",29.97,30.74,29.93,30.31,176800.0],["2026-02-17",30.36,30.36,29.28,30.03,197300.0],["2026-02-18",29.9,30.37,29.65,30.03,165200.0],["2026-02-19",29.76,30.02,29.49,29.65,193300.0],["2026-02-20",29.74,30.29,29.41,29.91,113700.0],["2026-02-23",29.76,29.9,29.02,29.52,140900.0],["2026-02-24",29.52,29.95,29.04,29.09,92100.0],["2026-02-25",29.13,29.13,27.66,28.24,97800.0],["2026-02-26",28.27,29.06,27.96,28.79,214000.0],["2026-02-27",28.41,29.04,28.08,28.72,116400.0],["2026-03-02",28.03,28.24,27.4,28.0,127500.0],["2026-03-03",27.3,27.74,26.84,27.46,106800.0],["2026-03-04",27.58,27.91,27.15,27.69,114400.0],["2026-03-05",27.35,27.61,26.5,26.67,120200.0],["2026-03-06",26.25,26.29,25.5,25.96,150900.0],["2026-03-09",25.42,25.57,24.3,25.57,175700.0],["2026-03-10",25.49,25.8,24.5,25.29,120900.0],["2026-03-11",25.2,25.3,24.85,25.07,114600.0],["2026-03-12",24.54,24.93,24.29,24.93,154600.0],["2026-03-13",25.12,25.47,24.79,25.33,119900.0],["2026-03-16",25.29,26.03,25.29,25.73,112700.0],["2026-03-17",25.91,26.24,25.43,25.49,95500.0],["2026-03-18",25.35,25.42,24.68,24.73,137300.0],["2026-03-19",24.55,24.93,24.2,24.72,130400.0],["2026-03-20",24.81,24.81,24.01,24.29,247800.0],["2026-03-23",25.24,25.65,24.73,25.07,114200.0],["2026-03-24",24.69,25.38,24.49,25.14,105500.0],["2026-03-25",25.58,25.58,24.79,25.32,116500.0],["2026-03-26",25.15,25.67,25.04,25.34,93600.0],["2026-03-27",25.16,25.38,24.77,24.81,153600.0],["2026-03-30",24.79,24.82,23.96,23.96,157700.0],["2026-03-31",24.37,24.79,23.99,24.44,197800.0],["2026-04-01",24.46,25.07,24.08,24.75,158300.0],["2026-04-02",24.45,25.2,24.3,24.64,184300.0],["2026-04-06",24.42,25.25,24.4,25.1,105900.0],["2026-04-07",24.95,25.4,24.53,24.73,174900.0],["2026-04-08",25.71,26.48,25.16,25.81,177900.0],["2026-04-09",25.73,26.49,25.24,26.26,120700.0],["2026-04-10",26.12,26.46,25.74,25.98,95800.0],["2026-04-13",25.8,26.22,25.34,26.15,130900.0],["2026-04-14",26.15,26.75,26.15,26.58,133400.0],["2026-04-15",26.38,26.5,26.0,26.37,143000.0],["2026-04-16",26.25,26.3,25.66,25.95,178000.0],["2026-04-17",26.53,27.09,26.24,26.63,114600.0],["2026-04-20",26.47,26.99,26.39,26.46,119900.0],["2026-04-21",26.68,27.38,26.24,26.74,126800.0],["2026-04-22",26.79,27.35,26.24,27.33,166200.0],["2026-04-23",27.07,27.98,26.68,27.95,134400.0],["2026-04-24",27.9,28.48,27.57,28.12,244800.0],["2026-04-27",28.01,28.45,27.96,28.36,129400.0],["2026-04-28",28.58,28.71,27.92,28.09,107900.0],["2026-04-29",27.95,28.13,26.84,27.55,167700.0],["2026-04-30",27.52,28.28,27.13,28.26,150600.0],["2026-05-01",28.19,28.19,27.31,27.5,173900.0],["2026-05-04",27.4,27.74,25.95,26.23,141900.0],["2026-05-05",26.47,26.94,26.3,26.68,141800.0],["2026-05-06",27.19,27.63,26.88,27.12,125500.0],["2026-05-07",27.15,27.44,26.58,27.26,139400.0],["2026-05-08",27.57,27.69,26.99,27.49,77600.0],["2026-05-11",27.57,27.83,26.86,27.07,121200.0],["2026-05-12",27.01,27.17,26.31,26.51,96600.0],["2026-05-13",26.37,26.75,26.09,26.55,185900.0],["2026-05-14",26.8,26.92,26.16,26.45,101800.0],["2026-05-15",26.25,26.25,25.15,25.52,164300.0],["2026-05-18",25.44,25.98,25.31,25.66,149200.0],["2026-05-19",25.44,25.69,24.89,25.2,149200.0],["2026-05-20",25.38,26.03,25.23,26.03,198500.0],["2026-05-21",25.65,26.21,25.25,26.2,171900.0],["2026-05-22",26.15,26.5,25.88,25.92,99100.0],["2026-05-26",26.05,26.5,25.96,26.36,157400.0],["2026-05-27",26.59,27.63,26.51,27.3,181100.0],["2026-05-28",27.06,27.7,26.8,27.42,158500.0],["2026-05-29",27.26,27.99,26.97,27.47,227100.0],["2026-06-01",27.45,27.7,27.12,27.7,135300.0],["2026-06-02",27.63,28.0,27.33,27.62,172600.0],["2026-06-03",27.29,27.53,26.88,27.53,171400.0],["2026-06-04",27.86,28.51,27.7,28.48,157400.0],["2026-06-05",28.6,28.84,28.0,28.18,145900.0],["2026-06-08",28.27,28.61,28.17,28.2,132800.0],["2026-06-09",28.58,29.3,28.58,29.03,166700.0],["2026-06-10",29.15,29.3,28.3,28.32,146900.0],["2026-06-11",28.42,28.98,28.24,28.79,101000.0],["2026-06-12",28.83,29.58,28.77,29.2,162400.0],["2026-06-15",29.58,29.58,28.47,28.5,96900.0],["2026-06-16",28.72,29.26,28.69,29.02,89500.0],["2026-06-17",28.86,29.61,28.18,28.42,130700.0],["2026-06-18",28.78,29.86,28.78,29.31,188500.0],["2026-06-22",29.19,29.96,28.94,29.02,99800.0],["2026-06-23",28.81,29.42,28.81,29.38,112900.0],["2026-06-24",29.57,31.25,29.57,30.93,226800.0],["2026-06-25",31.02,31.29,30.75,31.25,118100.0],["2026-06-26",31.11,31.97,31.09,31.94,401000.0],["2026-06-29",31.83,32.05,31.24,31.98,103939.0],["2026-07-01",31.5,32.0399,30.69,31.21,120878.053985],["2026-07-02",31.3,31.4,30.54,30.8,155557.72773],["2026-07-06",30.95,30.96,30.145,30.4,109622.491488],["2026-07-07",30.63,30.74,30.11,30.22,201803.808547],["2026-07-08",30.3,30.85,29.42,29.86,237669.8139],["2026-07-09",29.95,30.54,29.89,30.26,134842.864074],["2026-07-10",30.36,30.87,30.36,30.51,150643.916029],["2026-07-13",30.39,30.84,29.99,30.11,141548.829695],["2026-07-14",30.43,30.56,29.785,30.34,72861.6625],["2026-07-15",30.45,31.105,30.18,30.44,116896.769449],["2026-07-16",30.42,31.25,30.4,30.92,96396.634672],["2026-07-17",30.77,31.2,29.71,29.9,75935.700974],["2026-07-20",29.77,29.9,28.05,28.2,181234.280669],["2026-07-21",28,28,26.075,27.02,362753.162024],["2026-07-22",27.3,27.7,27.05,27.4,181697.712515],["2026-07-23",26.91,27.97,26.91,27.91,231277.712754],["2026-07-24",27.91,28.61,27.72,28.32,125687.383998]]}