{"t":"FSTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",31.4396,32.3737,31.4396,32.0234,20000.0],["2011-07-01",32.111,33.1716,32.0915,32.8992,27600.0],["2011-07-05",32.7532,33.0743,31.7704,32.5002,63300.0],["2011-07-06",32.51,33.7944,32.51,33.6971,47000.0],["2011-07-07",33.9404,35.9157,33.8917,35.5848,69300.0],["2011-07-08",35.0886,36.0032,34.7966,35.8962,37400.0],["2011-07-11",35.3805,36.0227,34.894,35.5946,60500.0],["2011-07-12",35.507,35.6724,35.1178,35.4,57800.0],["2011-07-13",35.3902,36.2562,35.3416,35.8962,33600.0],["2011-07-14",36.0227,36.1005,35.3026,35.6043,49500.0],["2011-07-15",35.6821,36.1103,35.5167,35.9254,55200.0],["2011-07-18",35.9643,36.013,35.3707,35.7405,40400.0],["2011-07-19",35.9741,36.8206,35.9741,36.8012,31600.0],["2011-07-20",36.6357,36.8693,36.3925,36.7817,20700.0],["2011-07-21",36.8595,37.6088,36.7428,37.4044,25400.0],["2011-07-22",37.278,37.278,36.7817,37.1417,20500.0],["2011-07-25",36.5676,37.5115,36.5676,37.2293,30200.0],["2011-07-26",37.0833,37.2196,36.0616,36.2076,52800.0],["2011-07-27",36.1006,36.1006,34.2907,34.5242,42000.0],["2011-07-28",34.6896,35.2735,34.2128,34.3782,36100.0],["2011-07-29",33.9306,34.855,33.5803,33.8139,52400.0],["2011-08-01",34.3004,34.5728,33.2787,34.4172,56400.0],["2011-08-02",33.9987,34.5437,32.6267,32.6851,32600.0],["2011-08-03",32.8213,33.2787,31.5758,33.123,18700.0],["2011-08-04",32.5002,34.4074,21.1933,21.2225,164100.0],["2011-08-05",21.709,23.1783,16.9215,18.2157,326300.0],["2011-08-08",17.5637,18.7703,17.5637,17.953,171500.0],["2011-08-09",18.4882,18.6244,16.9021,18.4882,275600.0],["2011-08-10",18.2352,18.2935,16.6004,16.7756,127500.0],["2011-08-11",17.1161,17.7584,16.036,16.4837,191100.0],["2011-08-12",16.6491,19.2471,16.6491,18.8579,358800.0],["2011-08-15",19.0915,19.7921,18.9552,19.685,169700.0],["2011-08-16",19.5391,22.0593,19.5391,21.6214,212300.0],["2011-08-17",21.709,22.7112,20.9597,21.6506,171100.0],["2011-08-18",20.9208,21.4171,20.444,21.1641,175500.0],["2011-08-19",20.6775,21.8939,20.6581,21.2127,89800.0],["2011-08-22",21.8841,21.8841,20.6775,21.0668,101000.0],["2011-08-23",21.1446,23.227,21.1446,23.0907,103900.0],["2011-08-24",22.9642,23.7329,22.4582,23.4605,57000.0],["2011-08-25",23.6356,23.6356,22.3123,22.3609,67000.0],["2011-08-26",22.0982,22.7015,21.4073,22.4291,146400.0],["2011-08-29",22.7015,24.1416,22.4582,23.84,76600.0],["2011-08-30",23.7038,24.3265,22.935,24.1027,114200.0],["2011-08-31",24.3168,24.3168,23.5383,23.84,116000.0],["2011-09-01",23.7913,24.1416,22.5945,22.9448,74300.0],["2011-09-02",22.322,22.8085,21.4657,21.816,123600.0],["2011-09-06",21.3198,22.4777,21.2127,22.0885,97800.0],["2011-09-07",22.6583,22.6876,21.7329,22.4148,107600.0],["2011-09-08",22.2979,22.8142,21.9375,22.1908,47100.0],["2011-09-09",22.0057,22.0057,20.7198,21.0803,77000.0],["2011-09-12",20.6614,22.8239,20.6614,22.4733,83100.0],["2011-09-13",22.6291,23.9832,22.5025,22.9019,177400.0],["2011-09-14",23.1552,24.6066,22.3077,24.178,85900.0],["2011-09-15",24.402,24.402,23.2331,23.6714,44400.0],["2011-09-16",23.7007,23.8176,23.2526,23.4084,65200.0],["2011-09-19",22.9019,23.048,22.0739,22.6681,60800.0],["2011-09-20",22.5609,22.8434,21.3335,21.4699,57600.0],["2011-09-21",21.8303,22.1421,20.4276,20.5932,37100.0],["2011-09-22",19.8139,21.2264,19.8139,20.7783,99900.0],["2011-09-23",20.7978,21.8011,20.7003,21.051,66700.0],["2011-09-26",21.3725,21.8888,20.749,21.8303,39400.0],["2011-09-27",22.3369,23.087,21.7037,22.9019,84800.0],["2011-09-28",22.8239,22.9408,21.3725,21.4407,68100.0],["2011-09-29",22.0154,22.3661,20.4471,22.3077,68100.0],["2011-09-30",21.8498,22.7655,21.5965,21.655,61800.0],["2011-10-03",21.3433,21.9083,20.2717,20.4763,115300.0],["2011-10-04",20.5542,21.8109,19.9405,21.7329,186500.0],["2011-10-05",21.7914,21.918,20.8854,21.5089,114400.0],["2011-10-06",21.5478,22.3758,21.2751,22.2784,78100.0],["2011-10-07",22.3369,22.3369,21.4991,21.6842,102000.0],["2011-10-10",21.957,23.009,21.957,22.9798,59600.0],["2011-10-11",22.6973,23.5058,22.5025,23.1064,79100.0],["2011-10-12",23.2915,24.1488,23.1941,24.0124,51200.0],["2011-10-13",23.7494,24.217,23.1552,24.1488,24600.0],["2011-10-14",24.3631,25.0937,23.8858,24.8599,30700.0],["2011-10-17",24.6651,24.8307,23.9247,24.0611,48100.0],["2011-10-18",24.1683,25.0157,23.4474,24.7917,44600.0],["2011-10-19",24.704,25.0255,23.1844,23.4766,33000.0],["2011-10-20",23.3987,23.7494,22.3564,23.6422,36700.0],["2011-10-21",24.3339,24.3923,23.837,24.2851,55200.0],["2011-10-24",24.4605,25.7951,24.3436,25.5515,49100.0],["2011-10-25",25.3664,25.3664,24.1001,24.178,43200.0],["2011-10-26",24.6651,25.1034,23.6325,24.9183,31700.0],["2011-10-27",25.7366,28.2499,25.2593,26.8861,90900.0],["2011-10-28",26.4964,26.5354,25.4249,25.8048,72500.0],["2011-10-31",25.1619,26.0191,24.6456,24.8404,71000.0],["2011-11-01",24.6261,25.3275,23.6617,24.1683,74500.0],["2011-11-02",24.8989,28.7077,24.8989,28.6298,115500.0],["2011-11-03",29.1753,29.6429,28.4739,29.3993,50600.0],["2011-11-04",28.9512,28.9512,28.0843,28.6006,39700.0],["2011-11-07",28.8831,28.8831,26.9932,28.094,31000.0],["2011-11-08",28.357,28.698,27.1199,28.3473,30000.0],["2011-11-09",27.2855,27.7044,26.3016,26.4185,56200.0],["2011-11-10",27.0322,27.3439,26.5159,27.1101,39300.0],["2011-11-11",27.568,29.0487,27.568,28.8733,45900.0],["2011-11-14",28.7759,29.0097,27.4998,28.3278,49000.0],["2011-11-15",28.2206,29.487,28.1038,29.263,39300.0],["2011-11-16",28.6395,29.3214,28.1719,28.2206,41100.0],["2011-11-17",28.2109,28.2499,27.0127,27.1101,32000.0],["2011-11-18",27.2368,27.8407,27.0809,27.6557,37700.0],["2011-11-21",27.1394,27.1394,26.3406,26.3698,25100.0],["2011-11-22",26.4088,26.4088,25.4736,25.5028,24500.0],["2011-11-23",25.308,25.308,23.9247,24.0611,30400.0],["2011-11-25",23.915,24.3339,23.2039,23.272,18800.0],["2011-11-28",24.2559,24.743,23.613,24.5482,49300.0],["2011-11-29",24.5287,24.8209,24.1877,24.402,25400.0],["2011-11-30",25.61,28.0356,25.4249,27.9771,105900.0],["2011-12-01",27.7628,28.4544,27.4998,27.8407,30800.0],["2011-12-02",27.9479,28.3863,27.4024,27.4413,27800.0],["2011-12-05",28.0161,28.2596,27.2563,27.9187,28400.0],["2011-12-06",27.8115,28.8149,27.0614,28.4642,31900.0],["2011-12-07",27.9133,28.4691,27.4258,28.2643,18400.0],["2011-12-08",28.0206,28.0206,26.4801,26.6459,31200.0],["2011-12-09",26.8506,27.7378,26.3534,27.5916,24600.0],["2011-12-12",27.0554,27.0554,25.7879,26.2266,49700.0],["2011-12-13",26.4119,26.9774,25.2419,25.5539,33900.0],["2011-12-14",25.1834,25.8951,24.8812,25.8074,36000.0],["2011-12-15",26.0999,26.0999,24.3157,24.5692,51200.0],["2011-12-16",24.8909,26.3339,24.6472,26.2071,103800.0],["2011-12-19",26.4996,26.9384,25.7781,25.9341,35500.0],["2011-12-20",26.5776,27.3673,26.1194,27.3186,81400.0],["2011-12-21",27.0944,28.0596,26.9676,27.9036,84500.0],["2011-12-22",27.9621,28.9858,27.9621,28.1181,33600.0],["2011-12-23",28.2156,28.5568,27.7671,28.2741,50300.0],["2011-12-27",27.5818,28.2741,27.4648,28.0011,51700.0],["2011-12-28",27.9426,28.1961,26.3924,26.5191,50900.0],["2011-12-29",26.6264,27.9328,26.5094,27.8548,51900.0],["2011-12-30",27.8451,28.2741,27.4648,27.5818,50100.0],["2012-01-03",28.3131,28.7615,27.7183,28.1863,29100.0],["2012-01-04",27.8743,28.5276,27.8743,28.2936,19800.0],["2012-01-05",28.1668,29.0345,27.9328,28.4691,23200.0],["2012-01-06",28.3423,28.4398,27.8158,28.0693,37400.0],["2012-01-09",28.2448,28.2448,27.7963,27.9523,19300.0],["2012-01-10",28.4886,28.7615,28.2546,28.6056,19500.0],["2012-01-11",28.6153,29.2588,28.5763,29.1125,23300.0],["2012-01-12",28.9663,29.3855,28.7713,29.2003,12900.0],["2012-01-13",28.742,28.742,28.2838,28.4008,12400.0],["2012-01-17",28.8395,29.132,27.4941,28.8395,23000.0],["2012-01-18",28.859,29.6878,28.4106,29.327,31800.0],["2012-01-19",29.3465,29.3465,28.9858,29.2783,12100.0],["2012-01-20",29.1028,29.249,28.9955,29.21,51600.0],["2012-01-23",29.249,29.2978,28.7908,28.8785,24600.0],["2012-01-24",28.6543,29.3173,28.2741,29.132,44300.0],["2012-01-25",28.9955,29.288,28.8785,29.1808,17600.0],["2012-01-26",29.2978,29.327,29.0248,29.249,16100.0],["2012-01-27",29.1808,29.3173,28.7615,28.859,21900.0],["2012-01-30",28.5373,29.3465,28.5373,29.1028,24000.0],["2012-01-31",29.3953,29.3953,29.0638,29.1125,26900.0],["2012-02-01",29.3465,29.5415,29.1418,29.3953,38700.0],["2012-02-02",29.3855,29.5318,29.1613,29.288,48500.0],["2012-02-03",29.3563,30.5555,29.249,30.536,90700.0],["2012-02-06",30.224,31.316,30.2045,31.004,26800.0],["2012-02-07",31.0137,31.8132,30.8967,31.1795,49200.0],["2012-02-08",31.277,31.8132,30.887,31.511,20800.0],["2012-02-09",31.3355,31.589,30.7797,31.2087,12200.0],["2012-02-10",30.8187,31.0235,30.3117,30.8382,27000.0],["2012-02-13",31.2965,31.8229,30.653,31.589,22400.0],["2012-02-14",31.433,32.0472,31.16,31.8425,31400.0],["2012-02-15",31.8132,32.0667,31.199,31.745,51400.0],["2012-02-16",31.8619,32.5639,31.5987,32.5347,42800.0],["2012-02-17",32.7004,33.0027,32.4177,32.8174,24900.0],["2012-02-21",33.1294,33.1294,31.7742,32.1252,30100.0],["2012-02-22",32.0569,32.0569,30.7212,31.2867,42000.0],["2012-02-23",31.238,32.0959,30.2435,30.653,48300.0],["2012-02-24",30.575,30.6042,28.8688,29.0443,45000.0],["2012-02-27",28.6543,29.6098,28.3911,29.4148,67500.0],["2012-02-28",29.405,30.0778,29.2685,29.717,54000.0],["2012-02-29",29.6683,30.0778,28.7128,28.7128,54800.0],["2012-03-01",29.0345,29.561,28.1181,28.1961,49400.0],["2012-03-02",28.2156,28.4398,26.9384,27.1431,72200.0],["2012-03-05",26.9969,27.5818,26.8116,27.4258,29200.0],["2012-03-06",26.9286,27.1626,26.4996,26.8019,34700.0],["2012-03-07",27.0359,27.3868,26.8214,27.0261,31500.0],["2012-03-08",27.2308,27.3966,26.6654,27.2503,27600.0],["2012-03-09",27.2113,28.4106,27.2113,27.7086,19100.0],["2012-03-12",27.6891,27.8841,27.1723,27.4453,35300.0],["2012-03-13",27.7573,28.82,27.4746,28.5568,22400.0],["2012-03-14",28.3716,28.5666,27.5233,27.8451,16500.0],["2012-03-15",27.9378,28.3086,27.4108,28.25,19800.0],["2012-03-16",28.3184,28.3184,27.323,27.4108,59400.0],["2012-03-19",27.4499,29.1283,27.2352,28.6794,34200.0],["2012-03-20",28.4842,29.1185,28.172,28.5233,50300.0],["2012-03-21",28.738,28.8063,28.1134,28.1134,49900.0],["2012-03-22",27.7621,28.0354,27.3816,27.8012,58600.0],["2012-03-23",27.9085,28.172,27.7036,28.0451,27000.0],["2012-03-26",28.3379,29.0014,28.1232,28.4257,42000.0],["2012-03-27",28.5038,28.5526,28.1232,28.3281,40800.0],["2012-03-28",28.4257,28.4452,27.8695,28.1622,23000.0],["2012-03-29",27.8402,27.9963,27.362,27.8402,42600.0],["2012-03-30",28.1037,28.1915,27.5182,27.8207,29400.0],["2012-04-02",27.645,28.777,27.5182,28.5818,27300.0],["2012-04-03",28.533,28.6696,27.4694,27.8597,31700.0],["2012-04-04",27.5475,27.5475,26.7473,27.0205,39300.0],["2012-04-05",26.7668,27.2254,26.718,26.7473,31800.0],["2012-04-09",26.0544,26.4155,25.6836,26.152,26700.0],["2012-04-10",26.2594,26.5521,25.5177,25.8788,40900.0],["2012-04-11",26.2691,26.6302,26.1715,26.5228,40600.0],["2012-04-12",26.474,27.362,26.474,27.0205,79100.0],["2012-04-13",26.7961,27.3523,26.6887,26.8839,26000.0],["2012-04-16",26.9717,27.5377,26.6985,27.2059,29000.0],["2012-04-17",27.4889,27.8304,27.3133,27.362,28800.0],["2012-04-18",27.2449,27.3328,26.6985,26.962,22500.0],["2012-04-19",26.8936,27.1181,26.1325,26.2398,21600.0],["2012-04-20",26.7961,27.3523,26.4936,27.1962,30200.0],["2012-04-23",26.4838,27.1669,25.7715,25.8495,40200.0],["2012-04-24",25.8495,26.8351,25.8495,26.4155,23100.0],["2012-04-25",26.9132,27.1766,26.6692,26.8058,23800.0],["2012-04-26",26.8058,26.9327,26.5521,26.679,21600.0],["2012-04-27",26.7863,27.7231,26.6107,27.645,31300.0],["2012-04-30",27.4791,27.5279,26.0837,26.1618,59000.0],["2012-05-01",26.757,27.8012,26.2106,26.4057,73000.0],["2012-05-02",26.2984,27.6743,26.1618,27.4791,52100.0],["2012-05-03",27.3425,27.3425,26.4253,26.6399,31000.0],["2012-05-04",26.396,26.7278,25.9959,26.2203,33600.0],["2012-05-07",25.9861,26.679,25.9178,26.1423,59000.0],["2012-05-08",26.0154,27.04,25.7617,26.8546,32300.0],["2012-05-09",26.4545,27.0986,26.2496,26.8351,38000.0],["2012-05-10",27.1766,27.5767,26.7473,27.323,37000.0],["2012-05-11",26.8936,27.2254,26.8839,27.1083,38600.0],["2012-05-14",26.6497,27.1474,25.7617,26.8351,28800.0],["2012-05-15",26.8351,27.4987,26.7375,26.9522,30000.0],["2012-05-16",27.2059,27.3718,26.8351,26.8351,22000.0],["2012-05-17",26.8351,27.2449,26.757,26.7863,36200.0],["2012-05-18",26.7863,27.1278,26.474,26.6204,31300.0],["2012-05-21",26.8351,27.4791,26.5911,27.3035,43800.0],["2012-05-22",27.3523,27.5767,26.5521,26.7961,48000.0],["2012-05-23",26.5716,27.4987,26.3277,27.3718,25000.0],["2012-05-24",27.284,27.284,26.2106,27.0303,19300.0],["2012-05-25",26.9034,27.3035,26.7766,26.9912,15700.0],["2012-05-29",27.1571,27.7133,26.6985,27.1864,17900.0],["2012-05-30",26.8156,27.0205,26.2301,26.6399,16600.0],["2012-05-31",26.5619,27.0107,26.152,26.9717,60900.0],["2012-06-01",26.152,26.7961,25.4885,26.1813,34700.0],["2012-06-04",26.2496,26.2691,25.6836,25.9764,59400.0],["2012-06-05",25.7422,26.1813,25.4787,25.7031,73800.0],["2012-06-06",26.089,26.968,25.9034,26.8899,18700.0],["2012-06-07",27.4076,27.4076,26.3625,26.4699,24300.0],["2012-06-08",26.3234,27.0169,26.2159,26.9778,17800.0],["2012-06-11",27.0755,27.0755,25.3466,25.3662,36100.0],["2012-06-12",25.6397,25.7373,24.9364,25.1806,32000.0],["2012-06-13",25.2294,25.4638,24.4676,24.7899,37800.0],["2012-06-14",24.8094,25.3564,24.8094,25.2783,26300.0],["2012-06-15",25.122,26.128,25.122,26.1085,53600.0],["2012-06-18",25.9132,26.1183,25.4834,25.6201,33900.0],["2012-06-19",25.7862,27.3685,25.4834,27.3099,37300.0],["2012-06-20",27.3392,27.6713,26.8997,27.0559,18900.0],["2012-06-21",27.1048,27.1048,26.0401,26.2941,20000.0],["2012-06-22",26.4308,27.0071,26.3234,26.9485,66200.0],["2012-06-25",26.5285,26.7629,26.382,26.4504,28700.0],["2012-06-26",26.3234,26.3625,26.0206,26.128,12900.0],["2012-06-27",26.0304,26.3234,25.6787,25.8448,43300.0],["2012-06-28",25.6006,26.0011,25.249,25.9522,17300.0],["2012-06-29",26.6164,28.2769,26.4601,27.9448,24300.0],["2012-07-02",27.7299,27.9057,26.6848,27.6713,31800.0],["2012-07-03",27.5638,28.3062,27.5638,28.3062,12900.0],["2012-07-05",28.1108,28.316,27.8373,28.0132,17200.0],["2012-07-06",27.5443,27.8373,27.0755,27.5834,20600.0],["2012-07-09",27.349,27.9741,26.9778,27.8276,76500.0],["2012-07-10",28.0034,28.1401,27.4076,27.6908,21200.0],["2012-07-11",27.3978,28.316,27.0559,28.2671,44100.0],["2012-07-12",28.0913,28.5504,27.6029,28.4332,25800.0],["2012-07-13",28.4625,29.6932,28.4625,29.5174,41100.0],["2012-07-16",29.2146,29.2146,28.6285,28.6578,11700.0],["2012-07-17",28.7946,29.8983,28.0327,29.6248,31000.0],["2012-07-18",29.488,30.5722,29.322,30.1229,29100.0],["2012-07-19",30.2011,30.2792,29.3904,29.6248,12900.0],["2012-07-20",29.2146,29.7127,28.3941,28.9704,50800.0],["2012-07-23",28.1597,29.1071,27.9448,28.5797,43500.0],["2012-07-24",28.609,28.9215,27.0852,27.1829,17000.0],["2012-07-25",27.7787,28.5308,26.6359,28.2183,108400.0],["2012-07-26",28.228,29.0094,27.9155,28.5601,39800.0],["2012-07-27",28.7457,30.5527,28.3843,30.1132,34700.0],["2012-07-30",30.2108,30.6601,29.3122,29.3318,18200.0],["2012-07-31",29.3025,29.9569,28.3941,28.902,32800.0],["2012-08-01",29.3025,30.6504,28.3062,28.3062,59300.0],["2012-08-02",28.3062,29.1755,27.8373,28.1694,18700.0],["2012-08-03",29.2829,29.7225,28.4527,29.4197,12800.0],["2012-08-06",29.3318,30.3574,29.3318,29.7518,16600.0],["2012-08-07",30.1522,30.5918,29.3708,29.5857,36200.0],["2012-08-08",29.2048,30.4941,29.0583,30.4062,39900.0],["2012-08-09",31.3048,32.4867,30.6406,32.2522,44400.0],["2012-08-10",32.2913,32.8383,31.9006,32.1643,34700.0],["2012-08-13",32.1839,32.516,31.3146,31.8322,26400.0],["2012-08-14",32.1448,32.9653,32.1448,32.6234,41600.0],["2012-08-15",32.389,33.6685,32.389,33.522,40800.0],["2012-08-16",33.5611,34.6941,33.3071,34.4499,37200.0],["2012-08-17",34.1667,34.1667,33.3657,33.7369,64300.0],["2012-08-20",33.5025,33.5025,32.7406,32.9164,36800.0],["2012-08-21",33.3755,33.4537,32.5551,32.8871,49800.0],["2012-08-22",32.682,32.936,31.7248,32.2132,44600.0],["2012-08-23",32.2815,32.7504,31.7443,32.1643,30400.0],["2012-08-24",32.1839,32.5746,31.676,32.2718,22500.0],["2012-08-27",32.3597,33.0825,32.2523,32.8871,24700.0],["2012-08-28",32.8188,32.9457,31.8908,32.4085,38700.0],["2012-08-29",32.3597,32.4671,31.7444,32.0569,21200.0],["2012-08-30",31.6662,31.7932,30.9141,31.0118,25700.0],["2012-08-31",31.422,31.803,30.9825,31.4025,33800.0],["2012-09-04",31.295,32.5746,30.9727,32.3499,67900.0],["2012-09-05",32.4819,32.7263,31.0059,31.2991,56800.0],["2012-09-06",31.5533,32.8631,31.5435,32.8436,33500.0],["2012-09-07",33.0195,33.0195,32.3744,32.8045,24000.0],["2012-09-10",32.9511,33.0,32.1104,32.2277,25800.0],["2012-09-11",32.2082,33.0293,31.8954,32.8533,50300.0],["2012-09-12",32.9022,33.303,32.6578,33.1368,15900.0],["2012-09-13",33.1759,34.2609,32.609,32.6969,102000.0],["2012-09-14",32.8142,34.0459,32.8142,33.4398,45900.0],["2012-09-17",33.3616,33.6744,32.8827,33.6549,27300.0],["2012-09-18",33.4105,34.085,33.3127,34.0556,29000.0],["2012-09-19",34.212,34.212,33.5376,33.8797,19400.0],["2012-09-20",33.5669,33.7526,32.2668,32.5699,29100.0],["2012-09-21",33.1857,33.1857,32.345,32.9609,56000.0],["2012-09-24",32.7263,33.2834,32.5894,33.1368,28900.0],["2012-09-25",33.3518,33.3616,32.5992,32.9218,34600.0],["2012-09-26",33.0977,33.1857,32.6969,32.912,17200.0],["2012-09-27",32.6383,32.9022,32.4917,32.6676,13200.0],["2012-09-28",32.4819,33.0,31.6021,31.6119,66300.0],["2012-10-01",31.7781,32.4526,31.5533,32.0127,25200.0],["2012-10-02",32.2668,32.2668,30.7713,32.0322,13600.0],["2012-10-03",32.0029,32.4428,31.8661,32.3255,18700.0],["2012-10-04",32.3939,32.7263,31.9052,32.6774,18100.0],["2012-10-05",32.5308,33.215,32.2962,32.5014,16500.0],["2012-10-08",32.7458,32.7947,31.8856,32.0909,18800.0],["2012-10-09",32.042,32.5796,31.8661,31.9247,20600.0],["2012-10-10",32.0127,32.2375,31.5728,32.0322,27300.0],["2012-10-11",32.3841,32.5112,32.0029,32.2571,16700.0],["2012-10-12",32.2766,32.521,31.7194,31.8465,24200.0],["2012-10-15",31.9052,32.0518,31.2698,31.8563,13900.0],["2012-10-16",31.9931,32.9022,31.5728,32.8142,34400.0],["2012-10-17",32.9902,33.4203,32.6481,33.3323,14200.0],["2012-10-18",33.1955,33.7428,32.0322,32.0909,20600.0],["2012-10-19",31.8856,32.8045,31.2796,31.8172,25800.0],["2012-10-22",31.827,32.2277,31.4067,31.7585,11500.0],["2012-10-23",31.5533,32.2571,30.9472,31.9149,86100.0],["2012-10-24",32.3646,32.3646,31.5826,31.9149,15700.0],["2012-10-25",32.1691,32.1691,31.3773,31.8661,9100.0],["2012-10-26",31.7781,31.8172,31.26,31.6119,10900.0],["2012-10-31",31.739,32.2668,31.0939,32.2668,13800.0],["2012-11-01",32.4819,36.2159,32.4819,35.4241,53100.0],["2012-11-02",35.7271,36.0106,34.9549,35.9031,72800.0],["2012-11-05",35.7956,35.9226,35.3948,35.6783,69700.0],["2012-11-06",35.7076,36.8708,35.6001,36.4114,38800.0],["2012-11-07",35.7662,36.1572,35.1309,35.8835,38900.0],["2012-11-08",35.6978,35.9617,35.1895,35.3557,41800.0],["2012-11-09",35.0918,35.6685,35.0625,35.4534,32000.0],["2012-11-12",35.5219,36.343,35.3068,36.079,75000.0],["2012-11-13",35.776,36.1475,35.776,35.952,5900.0],["2012-11-14",35.9617,36.2452,35.4241,35.4926,22400.0],["2012-11-15",35.2677,36.1475,35.2677,36.0888,25800.0],["2012-11-16",35.9422,36.6264,35.9422,36.2257,31400.0],["2012-11-19",36.8513,37.0858,36.0693,37.0761,25500.0],["2012-11-20",36.861,37.8874,36.8513,37.6626,27500.0],["2012-11-21",37.9851,38.2393,37.6821,38.21,23100.0],["2012-11-23",38.3663,38.728,38.0731,38.3566,10200.0],["2012-11-26",38.0145,39.3438,38.0145,39.1581,37900.0],["2012-11-27",39.1972,39.3438,39.0506,39.1386,53000.0],["2012-11-28",38.9137,40.3604,38.6694,39.9303,29900.0],["2012-11-29",40.2822,40.7612,40.1454,40.7514,105800.0],["2012-11-30",40.7514,40.7514,40.0965,40.5168,43700.0],["2012-12-03",41.0642,41.0642,40.507,40.7514,50800.0],["2012-12-04",40.8101,40.9371,39.9401,40.9371,40300.0],["2012-12-05",41.1083,41.1083,39.8075,40.0324,46100.0],["2012-12-06",40.1889,41.2159,39.4554,41.0887,38800.0],["2012-12-07",41.2844,41.2844,40.854,41.0594,21000.0],["2012-12-10",41.1474,41.3137,40.1009,40.6584,45800.0],["2012-12-11",40.9909,41.1768,40.6095,41.0594,43000.0],["2012-12-12",41.3039,41.3235,40.8931,41.2355,55700.0],["2012-12-13",41.3137,41.6169,40.3259,41.167,59500.0],["2012-12-14",41.1083,41.4213,41.079,41.3137,35300.0],["2012-12-17",41.4702,42.8199,41.1963,42.2429,38700.0],["2012-12-18",42.4776,42.6439,41.3235,42.4972,35400.0],["2012-12-19",42.595,42.595,41.5582,42.4483,43800.0],["2012-12-20",42.4678,42.6537,41.9494,42.2331,34500.0],["2012-12-21",42.0473,42.8786,41.5778,42.3798,74000.0],["2012-12-24",42.5167,42.683,41.0007,41.6365,29800.0],["2012-12-26",41.3822,42.37,40.9811,41.2648,82000.0],["2012-12-27",41.1963,41.7734,40.1107,41.6462,55900.0],["2012-12-28",41.5093,42.3994,41.1963,41.9103,43400.0],["2012-12-31",42.0179,42.8884,41.9397,42.4874,43400.0],["2013-01-02",43.6611,44.4044,42.5754,43.2503,71400.0],["2013-01-03",43.2307,43.6122,42.5656,42.6634,23700.0],["2013-01-04",42.996,43.2014,42.595,42.7515,28700.0],["2013-01-07",42.6341,42.9764,42.3896,42.6732,38600.0],["2013-01-08",42.771,43.6904,42.683,43.5437,54500.0],["2013-01-09",43.7882,43.7882,42.7515,43.1623,47200.0],["2013-01-10",43.6709,43.6709,43.0058,43.2796,28000.0],["2013-01-11",43.2307,43.4459,42.3994,42.8982,72600.0],["2013-01-14",42.9569,43.1818,42.4287,42.7612,55500.0],["2013-01-15",42.3113,43.4263,42.3113,42.9862,37700.0],["2013-01-16",42.9666,43.2698,42.8199,42.9764,17800.0],["2013-01-17",43.3188,43.4948,39.2598,42.9666,37300.0],["2013-01-18",42.8884,42.8884,42.3505,42.5656,39400.0],["2013-01-22",42.7221,43.1036,42.3211,42.9471,32000.0],["2013-01-23",43.1134,43.1134,42.0668,42.6928,38700.0],["2013-01-24",42.8786,43.8176,42.8395,43.2894,26900.0],["2013-01-25",43.6709,43.6709,42.0473,42.6341,30000.0],["2013-01-28",42.6243,43.7589,42.1842,43.0351,39100.0],["2013-01-29",43.0547,43.4557,42.7319,43.0449,74400.0],["2013-01-30",43.0351,43.1427,41.8614,41.9788,45400.0],["2013-01-31",42.0375,43.2503,42.0375,42.3602,47000.0],["2013-02-01",42.6537,43.0938,42.37,42.683,27900.0],["2013-02-04",42.6439,43.0058,41.5289,41.7636,27900.0],["2013-02-05",42.057,42.6243,41.969,42.5069,39900.0],["2013-02-06",42.3113,43.2307,42.2527,43.0449,31800.0],["2013-02-07",43.0449,43.9154,42.5754,43.7198,63100.0],["2013-02-08",42.9569,42.9569,37.1373,41.8223,122900.0],["2013-02-11",41.6658,42.3505,41.2941,41.7636,59500.0],["2013-02-12",41.9299,42.8884,41.9299,42.5265,36000.0],["2013-02-13",42.7026,42.8102,42.1744,42.4874,46100.0],["2013-02-14",42.3896,43.5926,42.3016,43.0645,57500.0],["2013-02-15",43.485,44.0914,43.1427,43.3481,74100.0],["2013-02-19",43.7002,44.1306,43.3383,43.6904,74600.0],["2013-02-20",43.8469,43.8469,43.0058,43.0058,78100.0],["2013-02-21",43.2503,43.485,42.0864,42.2918,61400.0],["2013-02-22",42.6048,42.6048,41.5778,42.0277,44800.0],["2013-02-25",42.1353,42.1548,40.3161,40.5606,45200.0],["2013-02-26",40.8931,41.3919,40.8931,41.3137,20200.0],["2013-02-27",41.3626,41.8712,40.9714,41.5582,30300.0],["2013-02-28",41.8321,43.7198,41.4506,43.1916,64900.0],["2013-03-01",42.6341,43.5926,42.6341,42.9373,25400.0],["2013-03-04",42.7123,43.1134,42.4091,42.7808,43500.0],["2013-03-05",42.9471,43.4948,42.8884,43.397,26300.0],["2013-03-06",43.4948,43.4948,42.771,43.0547,18400.0],["2013-03-07",43.1818,43.4166,40.9225,43.2796,18400.0],["2013-03-08",43.8176,44.0816,43.6219,43.8176,42400.0],["2013-03-11",43.6806,44.4337,43.5926,44.0132,80700.0],["2013-03-12",44.0523,44.2577,42.9373,43.2307,31800.0],["2013-03-13",43.3971,43.7984,42.8882,43.3188,24000.0],["2013-03-14",43.3873,44.0333,43.3873,43.8963,12400.0],["2013-03-15",43.7299,43.955,43.2992,43.3677,57000.0],["2013-03-18",43.172,43.7984,43.0741,43.3286,19700.0],["2013-03-19",43.5048,43.5537,43.0546,43.1524,16900.0],["2013-03-20",43.5243,43.5243,42.9958,43.4852,20500.0],["2013-03-21",43.0643,43.4363,42.986,43.1818,15400.0],["2013-03-22",43.3677,43.3677,42.9273,43.1818,21300.0],["2013-03-25",43.4167,43.7103,43.0839,43.309,13100.0],["2013-03-26",43.6711,43.8767,43.0937,43.446,13000.0],["2013-03-27",43.2699,43.6026,43.0643,43.1818,14700.0],["2013-03-28",43.3286,44.0431,43.0937,43.3482,62000.0],["2013-04-01",43.3188,43.3188,42.575,42.9665,38100.0],["2013-04-02",43.1426,43.1916,42.7511,43.172,40800.0],["2013-04-03",43.0643,43.0643,42.5456,42.6533,46200.0],["2013-04-04",42.5848,42.6141,41.8996,42.2716,41800.0],["2013-04-05",41.5179,42.7218,41.5179,42.0856,34600.0],["2013-04-08",42.2814,42.3303,41.7137,41.9094,14900.0],["2013-04-09",42.066,42.1443,41.283,41.3711,24900.0],["2013-04-10",41.3613,43.1133,41.3613,42.8979,30600.0],["2013-04-11",42.986,43.5928,42.663,43.1035,25800.0],["2013-04-12",43.035,43.035,42.0562,42.1052,24500.0],["2013-04-15",41.9877,41.9877,39.8737,39.9715,67100.0],["2013-04-16",40.2652,41.0677,39.3647,41.0286,31400.0],["2013-04-17",40.7937,41.6452,39.5115,40.4903,29800.0],["2013-04-18",40.4511,40.9111,39.0613,39.3549,37300.0],["2013-04-19",39.3941,40.0498,39.1494,39.5213,29300.0],["2013-04-22",39.58,39.766,38.7873,39.4234,22300.0],["2013-04-23",39.8051,40.3239,39.2081,39.7758,22300.0],["2013-04-24",39.8737,40.2554,39.3451,39.9226,31500.0],["2013-04-25",40.1477,40.5294,39.7171,39.9618,10800.0],["2013-04-26",39.9226,39.9226,38.9634,38.9732,26800.0],["2013-04-29",39.0026,40.363,39.0026,40.363,17000.0],["2013-04-30",40.6273,43.9354,40.6273,43.2112,40200.0],["2013-05-01",43.2111,43.6907,41.3711,41.6256,68100.0],["2013-05-02",42.0465,42.4282,41.4201,41.8605,21700.0],["2013-05-03",42.526,43.9648,42.526,43.3286,27200.0],["2013-05-06",43.2307,43.8963,43.0154,43.5243,9100.0],["2013-05-07",43.7984,44.1409,42.9567,44.0529,13000.0],["2013-05-08",44.0529,44.0529,42.4575,43.1916,33600.0],["2013-05-09",43.1524,43.3873,42.252,42.5358,24800.0],["2013-05-10",42.4673,43.1622,42.4673,43.0056,11300.0],["2013-05-13",42.986,43.8375,42.4086,42.8294,8100.0],["2013-05-14",42.7609,43.7886,42.3499,43.5733,18500.0],["2013-05-15",43.3286,44.8946,43.2111,44.3758,30000.0],["2013-05-16",44.3856,44.5324,43.8082,44.0039,25200.0],["2013-05-17",44.3563,44.9827,44.0137,44.5226,22000.0],["2013-05-20",44.5227,45.4427,44.3954,44.7184,21000.0],["2013-05-21",44.7282,45.2273,44.2584,44.7575,12500.0],["2013-05-22",44.7673,45.4329,43.1916,43.5341,17500.0],["2013-05-23",43.2992,44.415,43.2992,44.1997,11900.0],["2013-05-24",44.1018,44.5324,43.5146,44.1018,15100.0],["2013-05-28",44.6988,45.4622,44.1899,44.689,26200.0],["2013-05-29",44.4639,45.2665,44.0333,44.2388,14800.0],["2013-05-30",44.5227,44.5227,43.3971,43.8082,17600.0],["2013-05-31",43.3188,44.2584,42.9958,43.3677,18100.0],["2013-06-03",43.4656,43.906,41.9877,43.5537,40700.0],["2013-06-04",43.5537,44.1899,42.9371,43.5439,29000.0],["2013-06-05",43.6321,44.1707,42.8583,42.9073,23000.0],["2013-06-06",42.9367,43.73,42.114,43.73,28600.0],["2013-06-07",44.0924,44.778,43.348,44.1903,25200.0],["2013-06-10",44.2981,44.8073,43.6908,44.5429,29400.0],["2013-06-11",44.0728,45.0228,43.8279,44.6996,26200.0],["2013-06-12",45.1305,45.1305,43.6516,43.6908,19700.0],["2013-06-13",43.681,44.6702,43.3774,44.5821,7800.0],["2013-06-14",44.3862,44.631,42.8975,42.9073,16800.0],["2013-06-17",43.3382,43.7692,42.5547,43.0934,24000.0],["2013-06-18",43.0934,43.5537,42.7898,43.0836,26000.0],["2013-06-19",43.0934,43.4362,42.0161,42.1434,20300.0],["2013-06-20",41.6635,42.9367,41.213,42.5253,28300.0],["2013-06-21",42.7702,43.681,42.5645,42.6429,59600.0],["2013-06-24",42.3784,43.113,41.8691,42.2903,15800.0],["2013-06-25",42.8094,43.2207,41.6439,42.6527,22100.0],["2013-06-26",42.8779,43.4068,41.448,42.3393,15300.0],["2013-06-27",42.7114,44.0238,41.7027,43.7594,21100.0],["2013-06-28",43.5243,43.9651,41.9769,42.2805,149000.0],["2013-07-01",42.3784,44.0238,41.5949,43.7692,11900.0],["2013-07-02",43.7692,43.8867,42.0161,42.9759,36700.0],["2013-07-03",42.6429,43.348,42.6429,43.1228,2900.0],["2013-07-05",44.0238,44.4547,43.5733,43.73,12000.0],["2013-07-08",43.7202,44.3078,42.6918,43.9357,11300.0],["2013-07-09",44.0532,44.5135,43.2893,44.063,25800.0],["2013-07-10",43.9063,44.0728,43.73,43.8769,16700.0],["2013-07-11",44.2589,44.2589,43.7594,43.9651,18600.0],["2013-07-12",43.9553,44.3078,43.7104,43.8573,16300.0],["2013-07-15",44.014,44.2589,43.9357,44.2197,11500.0],["2013-07-16",44.3078,44.4352,44.0238,44.2687,15200.0],["2013-07-17",44.445,44.8955,43.8279,44.8955,23300.0],["2013-07-18",45.0522,46.58,45.0522,45.8357,32600.0],["2013-07-19",45.8259,46.5898,45.7965,46.2666,10500.0],["2013-07-22",46.2666,46.5507,45.9532,46.5213,11300.0],["2013-07-23",46.6192,46.9228,46.1295,46.7857,15000.0],["2013-07-24",46.913,46.913,45.9924,46.1981,12300.0],["2013-07-25",46.296,46.8739,46.2764,46.7759,16800.0],["2013-07-26",46.5702,46.5702,45.9141,45.9336,10500.0],["2013-07-29",45.6496,45.8749,44.9836,45.1501,16600.0],["2013-07-30",45.4048,45.6594,44.8465,45.4439,18000.0],["2013-07-31",45.4929,46.2568,45.3852,45.5223,8200.0],["2013-08-01",46.3254,46.5311,46.2471,46.4821,7800.0],["2013-08-02",46.3254,46.6094,45.5517,45.9924,28500.0],["2013-08-05",45.8847,46.7172,44.964,45.3166,40100.0],["2013-08-06",43.2501,43.2501,38.3335,39.8516,124300.0],["2013-08-07",40.3511,45.9141,40.3511,42.6037,53800.0],["2013-08-08",42.78,44.4352,42.5449,42.6037,23100.0],["2013-08-09",42.6037,42.9269,41.6145,41.6341,21700.0],["2013-08-12",41.546,42.447,41.546,42.0063,31700.0],["2013-08-13",42.1826,42.4274,41.6243,41.9671,33200.0],["2013-08-14",41.9377,42.4764,41.3697,41.6635,31700.0],["2013-08-15",41.5851,41.8202,41.399,41.6929,43700.0],["2013-08-16",41.7908,42.2805,41.497,41.5949,30900.0],["2013-08-19",41.8789,42.065,41.3109,41.4676,26200.0],["2013-08-20",41.7124,42.5351,41.5362,41.6929,18000.0],["2013-08-21",41.732,42.3099,41.732,41.83,39000.0],["2013-08-22",41.8594,43.0738,41.8202,42.4568,7200.0],["2013-08-23",42.496,43.0346,42.4764,42.8779,14600.0],["2013-08-26",42.9367,43.397,42.4568,42.7212,28000.0],["2013-08-27",42.3491,43.5243,41.8496,41.9965,34600.0],["2013-08-28",42.1336,42.4764,41.8202,42.2413,28300.0],["2013-08-29",42.2707,42.9367,41.8398,42.0063,21100.0],["2013-08-30",42.0944,42.5939,41.3011,41.5459,57800.0],["2013-09-03",42.0454,43.3285,41.0758,41.5753,15100.0],["2013-09-04",41.6047,42.1732,41.0951,41.5949,36300.0],["2013-09-05",41.8596,42.5652,41.6341,42.281,26100.0],["2013-09-06",42.6828,42.8592,41.5263,42.1046,18200.0],["2013-09-09",42.4084,42.8298,42.1536,42.624,24900.0],["2013-09-10",42.9965,44.0059,42.379,43.7903,14500.0],["2013-09-11",43.8197,44.006,42.6632,43.0651,18100.0],["2013-09-12",42.575,43.7021,41.9576,42.3986,36100.0],["2013-09-13",42.6436,43.1729,42.2124,43.0553,18800.0],["2013-09-16",43.5061,43.6727,43.0553,43.4277,31200.0],["2013-09-17",43.5943,44.3392,43.3297,44.0353,21600.0],["2013-09-18",44.1922,45.4663,43.6727,44.8684,31900.0],["2013-09-19",44.986,45.4173,43.9961,44.8684,18700.0],["2013-09-20",44.9861,45.8583,44.4764,45.3879,41500.0],["2013-09-23",45.5741,45.8583,45.035,45.1429,20900.0],["2013-09-24",45.3487,45.7505,44.6234,45.3683,16200.0],["2013-09-25",45.3683,46.1229,45.1527,45.2997,29000.0],["2013-09-26",45.3095,45.3781,44.643,44.9076,14900.0],["2013-09-27",44.447,45.4467,44.0844,44.8684,19900.0],["2013-09-30",44.4764,45.1232,44.4666,44.8292,24100.0],["2013-10-01",44.839,44.888,44.4666,44.8782,24600.0],["2013-10-02",44.6136,45.0743,44.104,44.251,35400.0],["2013-10-03",44.2902,44.7312,43.1827,44.496,24600.0],["2013-10-04",44.3784,45.5545,44.3784,44.7116,10300.0],["2013-10-07",44.349,44.349,43.4963,43.5943,17800.0],["2013-10-08",43.7805,43.8197,42.6142,42.8592,27900.0],["2013-10-09",43.0651,43.4277,42.4966,43.0063,27500.0],["2013-10-10",43.5355,44.104,43.1239,44.0942,16500.0],["2013-10-11",44.0844,45.7603,43.7413,45.6623,22500.0],["2013-10-14",45.4173,46.7698,44.9664,46.4072,19100.0],["2013-10-15",46.319,46.7208,45.4369,45.6329,12900.0],["2013-10-16",45.9857,46.3092,45.3977,45.8779,12600.0],["2013-10-17",45.5741,46.0739,45.4467,45.7701,13200.0],["2013-10-18",45.8191,46.7698,45.4761,46.5248,28300.0],["2013-10-21",46.6522,47.0246,45.0056,46.9952,20900.0],["2013-10-22",47.0344,47.0344,46.3484,46.5836,24300.0],["2013-10-23",46.417,47.0246,46.27,46.9462,16600.0],["2013-10-24",47.0344,47.0344,46.1425,46.564,23300.0],["2013-10-25",46.7502,47.5147,46.5052,47.4363,15500.0],["2013-10-28",47.3186,47.4951,46.9364,47.3677,9000.0],["2013-10-29",46.7992,47.1716,46.3876,46.9462,15500.0],["2013-10-30",46.9756,47.2893,46.1523,46.4758,12900.0],["2013-10-31",46.3582,46.6032,45.6917,45.8191,23200.0],["2013-11-01",45.7015,46.4562,43.7119,45.4075,39300.0],["2013-11-04",45.4663,46.956,45.2409,46.76,36900.0],["2013-11-05",48.0047,49.0044,45.9661,46.466,28700.0],["2013-11-06",46.6522,47.8381,45.3977,45.7505,16500.0],["2013-11-07",46.1327,46.4268,44.2314,44.4372,11600.0],["2013-11-08",44.5058,45.5741,44.5058,44.7606,14200.0],["2013-11-11",44.7606,45.2507,44.349,44.5842,57600.0],["2013-11-12",44.545,44.692,41.9478,42.8789,73200.0],["2013-11-13",42.6926,43.1043,42.0458,42.5456,46400.0],["2013-11-14",42.3888,43.2415,42.3888,43.0161,11100.0],["2013-11-15",42.9475,44.104,42.7024,43.8295,24200.0],["2013-11-18",44.1236,44.2314,42.8789,42.9279,14600.0],["2013-11-19",42.82,43.7609,42.1536,42.5064,29100.0],["2013-11-20",42.7122,42.722,41.9968,42.3888,15700.0],["2013-11-21",42.4182,43.1631,41.9968,42.869,19400.0],["2013-11-22",42.6142,43.4571,42.6142,43.0553,22000.0],["2013-11-25",43.3297,44.6626,43.0259,44.1824,11300.0],["2013-11-26",43.8589,44.9664,43.8589,44.79,19700.0],["2013-11-27",44.9174,45.2801,44.5842,45.1527,16700.0],["2013-11-29",45.4957,46.1033,45.2801,45.9367,10500.0],["2013-12-02",45.9465,46.4562,43.6237,43.8099,10700.0],["2013-12-03",43.6237,44.4274,43.0259,43.2415,20000.0],["2013-12-04",43.0355,43.7417,42.7413,43.0748,14000.0],["2013-12-05",43.0551,43.2317,41.888,42.4667,11100.0],["2013-12-06",42.7805,43.7417,42.2411,43.5553,15300.0],["2013-12-09",43.3592,44.2419,42.6236,43.418,28700.0],["2013-12-10",43.2709,43.3297,42.7903,43.2219,20600.0],["2013-12-11",43.2611,43.4278,41.9567,42.2019,50300.0],["2013-12-12",42.3588,44.7518,42.3588,44.3694,31200.0],["2013-12-13",44.5851,44.8009,44.183,44.2026,18800.0],["2013-12-16",44.487,45.7522,44.3595,45.3893,19000.0],["2013-12-17",45.4384,45.4678,44.8009,45.1441,7000.0],["2013-12-18",45.3403,45.8405,44.0653,45.3893,36600.0],["2013-12-19",45.3305,45.507,44.389,45.2716,14600.0],["2013-12-20",45.4286,46.0268,45.1736,45.6738,65800.0],["2013-12-23",45.7424,46.0661,45.3697,45.7914,21900.0],["2013-12-24",45.8013,46.8801,45.0755,46.527,21000.0],["2013-12-26",46.8801,47.3018,46.3505,46.5957,20900.0],["2013-12-27",46.7624,47.1155,45.9974,46.2916,14500.0],["2013-12-30",46.2916,46.5662,45.6836,46.0268,28900.0],["2013-12-31",45.9386,46.5368,45.6836,46.3799,24200.0],["2014-01-02",46.3112,46.3897,45.2422,45.4089,20200.0],["2014-01-03",45.4384,46.1347,45.3305,45.8405,8900.0],["2014-01-06",46.0464,46.0955,44.9284,45.1638,13000.0],["2014-01-07",45.1932,45.5561,44.6342,45.1343,18600.0],["2014-01-08",45.203,45.6738,44.1928,44.8499,30100.0],["2014-01-09",45.0068,45.4874,44.2222,44.7028,13800.0],["2014-01-10",44.8205,45.2716,44.1438,45.2716,20900.0],["2014-01-13",45.3109,45.3403,43.3984,44.5263,19800.0],["2014-01-14",44.6145,44.7715,43.8201,44.7616,12600.0],["2014-01-15",44.7322,44.9382,44.0653,44.7126,12700.0],["2014-01-16",44.6145,45.2128,43.9672,44.7224,16300.0],["2014-01-17",44.8009,45.4286,43.8986,44.0653,16400.0],["2014-01-21",44.2222,45.2128,44.2222,44.8499,21500.0],["2014-01-22",44.7616,44.9872,44.3497,44.9284,21400.0],["2014-01-23",44.7813,45.5168,44.7813,45.1638,44600.0],["2014-01-24",44.7715,44.7715,43.1728,43.5553,33600.0],["2014-01-27",43.6632,43.8103,42.7119,43.1336,28500.0],["2014-01-28",43.2611,43.3297,42.9276,43.2807,26400.0],["2014-01-29",42.9571,43.8594,42.0744,42.3392,22000.0],["2014-01-30",42.7805,43.7221,42.1823,43.4376,29500.0],["2014-01-31",42.5844,42.7315,42.0842,42.2313,33600.0],["2014-02-03",42.3294,42.3294,39.8383,40.211,50100.0],["2014-02-04",40.2109,40.7013,39.3185,40.2208,42500.0],["2014-02-05",40.1423,42.1332,39.6813,39.956,38100.0],["2014-02-06",40.2698,40.8484,39.8186,39.9854,26900.0],["2014-02-07",40.3679,40.9073,39.3675,40.26,28500.0],["2014-02-10",40.5052,40.5836,39.9756,40.1815,37300.0],["2014-02-11",40.3679,41.7409,40.0736,41.2604,18700.0],["2014-02-12",41.4957,41.8194,41.1329,41.584,15700.0],["2014-02-13",41.2113,43.2709,40.7602,42.3098,15700.0],["2014-02-14",42.3098,42.8884,42.1038,42.653,18800.0],["2014-02-18",42.6432,44.5165,42.2803,42.6726,25000.0],["2014-02-19",42.398,42.8688,41.8488,42.1038,25600.0],["2014-02-20",42.1627,43.6044,42.1627,43.0944,20600.0],["2014-02-21",43.4278,43.4278,41.4173,41.7802,57100.0],["2014-02-24",41.7802,42.5549,41.3682,42.349,28000.0],["2014-02-25",42.398,43.2317,42.0155,42.8296,20300.0],["2014-02-26",43.0159,43.9378,42.6334,43.2807,19000.0],["2014-02-27",43.1042,44.1732,43.1042,44.1536,27100.0],["2014-02-28",45.7228,45.7228,44.4674,45.5953,36800.0],["2014-03-03",44.7322,45.5561,43.8888,43.8986,27000.0],["2014-03-04",44.4282,46.4486,44.3301,45.8209,45800.0],["2014-03-05",45.8307,45.8307,44.8695,45.1736,28000.0],["2014-03-06",45.1441,46.3309,45.1441,46.1936,19800.0],["2014-03-07",46.3407,47.4783,46.2328,46.5957,22100.0],["2014-03-10",46.2916,46.7526,45.409,45.9974,29400.0],["2014-03-11",46.1543,46.1543,44.6244,45.0657,24800.0],["2014-03-12",44.8694,45.6251,44.2413,45.4288,23700.0],["2014-03-13",45.7232,46.1256,45.1442,45.2031,41600.0],["2014-03-14",45.2423,46.0667,44.5848,45.5956,29500.0],["2014-03-17",45.7527,46.2237,45.154,45.9882,23700.0],["2014-03-18",46.2336,46.3709,45.4582,46.3219,18300.0],["2014-03-19",46.2336,46.3219,45.2522,45.4484,15100.0],["2014-03-20",45.4386,46.3121,45.2129,45.4288,22900.0],["2014-03-21",45.4779,46.2041,44.31,45.5564,48900.0],["2014-03-24",45.7821,45.7821,44.6633,45.4092,27500.0],["2014-03-25",45.8116,46.1354,44.7516,45.5073,23500.0],["2014-03-26",45.998,46.0373,44.9774,45.1736,45500.0],["2014-03-27",45.0657,45.5466,44.7124,45.1736,20100.0],["2014-03-28",45.3895,46.2237,45.0068,45.0461,16200.0],["2014-03-31",45.4877,46.6261,45.3503,45.9784,31600.0],["2014-04-01",46.1649,46.9794,45.9784,46.7831,20600.0],["2014-04-02",46.9696,47.3229,46.3513,47.1659,25100.0],["2014-04-03",47.3229,47.3425,46.7046,47.0089,21000.0],["2014-04-04",47.4897,47.5486,46.8126,47.0874,64700.0],["2014-04-07",47.107,47.264,46.0176,46.7439,39900.0],["2014-04-08",46.9402,47.7056,46.9402,47.4407,35000.0],["2014-04-09",47.6173,47.951,47.372,47.8332,21200.0],["2014-04-10",47.8921,48.2356,47.529,47.7253,53000.0],["2014-04-11",47.2248,48.3239,47.2248,47.8234,36200.0],["2014-04-14",48.1374,48.4711,46.8322,47.2738,25900.0],["2014-04-15",47.4014,47.6762,46.4691,47.0481,28800.0],["2014-04-16",47.5584,47.7351,46.8911,47.4603,22400.0],["2014-04-17",47.4603,48.3239,46.7242,48.2945,29900.0],["2014-04-21",48.265,48.4024,47.5879,48.0884,22200.0],["2014-04-22",48.1669,49.0207,48.0982,48.7165,20500.0],["2014-04-23",48.5594,49.06,48.3337,48.4024,42600.0],["2014-04-24",48.8146,48.8539,48.0099,48.1669,28700.0],["2014-04-25",47.8725,48.5202,46.7439,47.2248,24800.0],["2014-04-28",47.6271,47.6664,46.1354,46.9598,20800.0],["2014-04-29",47.0383,47.0383,45.9882,46.2434,21100.0],["2014-04-30",46.2532,46.5672,45.5466,46.4691,27500.0],["2014-05-01",46.2532,46.2532,44.889,45.7625,39400.0],["2014-05-02",45.6742,46.2532,45.2423,45.9097,44300.0],["2014-05-05",44.4081,45.9097,44.1628,45.3699,82000.0],["2014-05-06",44.9872,46.1354,44.9185,45.4092,62700.0],["2014-05-07",45.4975,45.5858,43.9862,45.2522,29500.0],["2014-05-08",45.3503,45.7723,44.5063,44.7615,29800.0],["2014-05-09",44.6633,45.9784,44.3198,45.8312,64200.0],["2014-05-12",45.9391,48.8833,45.684,48.4711,51000.0],["2014-05-13",48.5791,48.6183,47.843,48.216,39800.0],["2014-05-14",48.3043,48.6772,47.3131,47.843,67800.0],["2014-05-15",47.4701,47.6468,45.7821,46.2237,31000.0],["2014-05-16",46.1452,46.8911,45.2423,46.7929,23800.0],["2014-05-19",46.8126,47.5879,46.7929,47.372,21000.0],["2014-05-20",47.0579,47.0579,44.9774,45.4779,35000.0],["2014-05-21",45.5269,46.7635,45.1049,46.6948,35800.0],["2014-05-22",46.7144,47.4407,46.3219,47.107,24400.0],["2014-05-23",47.2149,48.5595,47.2149,48.5104,30900.0],["2014-05-27",49.0698,51.7588,49.0698,51.4349,50400.0],["2014-05-28",51.4349,51.5036,50.2769,51.1503,53600.0],["2014-05-29",51.0522,51.1111,50.2475,50.748,24500.0],["2014-05-30",50.8952,51.3957,49.8549,50.1297,27400.0],["2014-06-02",50.2376,51.4349,48.795,49.6096,30600.0],["2014-06-03",49.6488,50.1297,48.8441,49.2661,18900.0],["2014-06-04",49.1482,50.1106,48.4216,50.0811,31900.0],["2014-06-05",50.3757,51.397,49.9829,51.2202,47300.0],["2014-06-06",51.6523,52.8208,51.6523,52.3691,45300.0],["2014-06-09",52.4084,53.4493,52.3789,53.0172,26000.0],["2014-06-10",53.0663,53.6948,52.9289,53.5966,19700.0],["2014-06-11",53.4984,53.6653,52.0353,52.2709,16100.0],["2014-06-12",52.1924,52.1924,50.3855,50.739,31700.0],["2014-06-13",51.0533,51.4362,50.0124,51.1907,43700.0],["2014-06-16",51.3675,51.3675,50.1891,51.2006,32400.0],["2014-06-17",50.9453,51.6817,50.9453,51.2889,15500.0],["2014-06-18",51.3773,51.5443,48.3037,50.9256,37800.0],["2014-06-19",51.338,51.9371,50.7587,51.5934,21600.0],["2014-06-20",52.0451,52.0451,51.338,51.9076,44100.0],["2014-06-23",51.7996,51.8585,51.1122,51.6523,12600.0],["2014-06-24",51.7701,52.3004,51.721,51.9763,50500.0],["2014-06-25",51.6425,52.1727,51.2889,52.0843,31300.0],["2014-06-26",51.9567,52.4084,50.9649,51.2595,19800.0],["2014-06-27",50.7587,53.6064,50.7587,53.2333,80600.0],["2014-06-30",52.919,53.3216,52.2415,53.1449,24000.0],["2014-07-01",53.5475,54.8143,53.3216,54.7259,51100.0],["2014-07-02",54.9125,55.2463,54.6179,54.8634,38600.0],["2014-07-03",55.3936,55.6784,54.5786,55.4329,16800.0],["2014-07-07",55.1972,55.698,54.176,54.3527,29200.0],["2014-07-08",54.176,54.4313,53.1744,53.4788,21900.0],["2014-07-09",53.6555,53.9501,52.703,52.9583,16900.0],["2014-07-10",52.2808,52.2808,51.0042,51.4657,20200.0],["2014-07-11",51.1809,51.2595,50.3364,50.5328,26900.0],["2014-07-14",50.9649,51.2693,50.5328,50.7096,23500.0],["2014-07-15",50.6212,51.4166,49.8749,50.8274,27300.0],["2014-07-16",51.122,51.397,50.2775,51.0042,23400.0],["2014-07-17",50.8765,51.2595,49.0304,49.217,25900.0],["2014-07-18",49.0108,49.8356,48.726,49.6589,36500.0],["2014-07-21",49.3152,49.5705,48.9518,49.5214,11100.0],["2014-07-22",49.6785,50.415,49.0893,50.1989,17100.0],["2014-07-23",50.0811,50.4935,49.5508,50.0811,18300.0],["2014-07-24",49.8945,51.1711,49.6589,49.8749,28000.0],["2014-07-25",49.3544,49.7079,48.3725,48.6179,30700.0],["2014-07-28",48.5787,49.0991,47.5672,48.5197,18300.0],["2014-07-29",48.343,48.8143,47.2825,47.4101,69000.0],["2014-07-30",47.5672,47.8716,47.2726,47.5869,36200.0],["2014-07-31",46.7915,47.6261,45.397,45.8095,44800.0],["2014-08-01",45.8095,46.3889,45.3185,46.055,76900.0],["2014-08-04",46.055,49.3152,45.5542,47.9895,98100.0],["2014-08-05",47.8716,48.8929,46.9879,48.5197,47000.0],["2014-08-06",47.9895,49.0893,47.9895,48.6081,32600.0],["2014-08-07",48.6179,48.9813,48.4117,48.8438,21000.0],["2014-08-08",48.9715,50.2677,48.6867,50.0909,22300.0],["2014-08-11",50.5819,51.9469,50.4641,51.2693,39100.0],["2014-08-12",50.9354,51.4264,50.2382,51.1711,37100.0],["2014-08-13",51.4559,51.8192,50.9649,51.4755,18600.0],["2014-08-14",51.3282,51.9076,50.5132,51.1907,38900.0],["2014-08-15",51.8192,52.0451,50.2971,51.5443,53400.0],["2014-08-18",52.2022,53.7046,51.3577,52.9681,34500.0],["2014-08-19",53.1842,53.8323,51.8781,52.212,30800.0],["2014-08-20",51.7701,52.6932,51.3086,51.5443,32400.0],["2014-08-21",51.6326,52.0451,50.3757,51.5639,23400.0],["2014-08-22",51.2497,52.0352,50.7783,51.4853,43500.0],["2014-08-25",51.6032,52.4477,51.6032,52.1531,10900.0],["2014-08-26",52.1924,52.7816,52.1433,52.4673,16700.0],["2014-08-27",52.7226,53.194,52.3102,52.5361,23700.0],["2014-08-28",52.5164,52.7128,51.2889,51.2889,18200.0],["2014-08-29",51.4068,52.2316,51.23,51.5148,13000.0],["2014-09-02",51.8781,52.5361,50.2284,52.0353,22400.0],["2014-09-03",52.4381,52.8213,51.2099,51.3573,13300.0],["2014-09-04",56.4763,56.4763,50.7285,50.866,27300.0],["2014-09-05",50.6695,52.0844,50.4141,51.6324,27100.0],["2014-09-08",51.2787,52.3693,48.8027,51.7503,18000.0],["2014-09-09",51.377,51.9272,50.08,50.8169,44200.0],["2014-09-10",50.6793,51.4457,49.8344,50.1389,32200.0],["2014-09-11",49.6673,51.485,49.4119,51.1706,22900.0],["2014-09-12",51.318,51.318,49.235,49.3824,19000.0],["2014-09-15",49.2743,49.2743,47.7612,48.2132,36200.0],["2014-09-16",48.0068,49.0975,47.8595,48.7143,12300.0],["2014-09-17",48.6258,49.3038,48.0756,48.1542,19900.0],["2014-09-18",48.2525,49.3529,47.8889,48.6062,15800.0],["2014-09-19",48.6062,48.6062,47.4763,48.2132,40300.0],["2014-09-22",48.1542,48.2918,47.211,47.5352,19700.0],["2014-09-23",47.1913,47.8103,46.1597,46.5527,23400.0],["2014-09-24",46.5527,47.2208,46.1007,46.5429,45000.0],["2014-09-25",46.5036,46.5036,45.8649,46.0909,28000.0],["2014-09-26",45.9926,46.7197,45.9926,46.4544,40400.0],["2014-09-29",45.8649,47.044,45.8649,46.6215,25700.0],["2014-09-30",46.7295,46.8868,45.128,45.1378,31300.0],["2014-10-01",45.2459,45.2459,43.8409,44.2241,36100.0],["2014-10-02",44.1749,45.8747,44.1455,45.3736,58800.0],["2014-10-03",45.7863,46.4446,44.8431,44.9708,29700.0],["2014-10-06",45.1968,46.2284,44.9413,45.1084,27200.0],["2014-10-07",45.0101,45.0494,43.8016,44.1946,37400.0],["2014-10-08",43.9686,44.7448,43.9686,44.4402,55200.0],["2014-10-09",44.2929,45.6291,43.2415,43.497,29500.0],["2014-10-10",43.3103,43.9195,43.045,43.2022,68300.0],["2014-10-13",43.2612,43.9784,43.1335,43.2907,68500.0],["2014-10-14",43.8605,45.2066,43.2415,44.4402,63600.0],["2014-10-15",43.9981,46.6902,43.2317,46.3856,39400.0],["2014-10-16",45.521,47.7907,45.521,47.0734,25500.0],["2014-10-17",47.7809,47.7809,45.5898,45.6487,45900.0],["2014-10-20",45.5505,46.4937,45.3933,46.4348,31000.0],["2014-10-21",46.7492,47.5549,46.0123,46.8671,21300.0],["2014-10-22",47.152,47.152,43.9981,45.8551,24500.0],["2014-10-23",46.4446,47.3092,46.1793,46.6804,39000.0],["2014-10-24",46.7099,47.4468,46.2284,47.3682,21000.0],["2014-10-27",46.7983,47.9381,46.4741,47.545,23800.0],["2014-10-28",47.9675,50.8562,47.9675,50.64,36400.0],["2014-10-29",51.0232,51.0232,49.5101,50.1291,34400.0],["2014-10-30",49.7459,52.1826,49.1466,52.0451,39200.0],["2014-10-31",53.3322,53.3322,51.9959,53.1455,51000.0],["2014-11-03",52.9097,53.4599,50.6204,52.5364,35900.0],["2014-11-04",49.8245,52.0647,49.8245,51.5735,39700.0],["2014-11-05",51.8191,53.3912,49.3922,51.5735,42700.0],["2014-11-06",51.4555,53.1357,50.8071,52.0451,23900.0],["2014-11-07",52.1826,52.1826,51.3082,51.5636,22900.0],["2014-11-10",51.77,52.6051,51.1117,52.6051,26100.0],["2014-11-11",52.2514,52.6346,50.9839,51.5342,31700.0],["2014-11-12",51.1706,52.7525,49.7361,52.5658,30100.0],["2014-11-13",52.4577,52.7623,50.9053,50.9053,17900.0],["2014-11-14",51.1411,51.1411,48.4195,50.7776,13200.0],["2014-11-17",50.7776,50.7776,49.8638,50.0898,13500.0],["2014-11-18",50.1684,50.532,49.6968,50.0407,17900.0],["2014-11-19",49.7361,51.2394,47.8988,48.0756,50400.0],["2014-11-20",48.0658,48.7241,47.6728,48.3999,41000.0],["2014-11-21",49.2645,49.2645,44.961,47.5549,46500.0],["2014-11-24",47.5647,48.4686,46.9555,47.3584,49500.0],["2014-11-25",47.604,48.1837,47.044,47.378,38800.0],["2014-11-26",47.4075,48.8715,46.9162,47.0538,41700.0],["2014-11-28",46.759,46.8867,45.4915,45.5407,20000.0],["2014-12-01",45.6193,47.1717,44.6073,45.3049,52400.0],["2014-12-02",45.4621,46.6608,44.6073,46.1498,34000.0],["2014-12-03",45.9925,47.5757,45.9925,47.025,16100.0],["2014-12-04",46.8874,48.5493,46.5432,48.1756,31200.0],["2014-12-05",48.0084,50.1522,47.9396,49.1786,35800.0],["2014-12-08",48.8836,50.6635,47.3397,47.6052,36400.0],["2014-12-09",46.9759,49.4147,46.553,49.277,20300.0],["2014-12-10",48.9623,48.9623,46.7104,47.1824,18800.0],["2014-12-11",47.3299,48.7165,47.0742,47.5954,18000.0],["2014-12-12",46.907,48.2248,46.8677,46.9857,16000.0],["2014-12-15",47.4282,47.8019,46.553,46.6415,17500.0],["2014-12-16",45.8253,49.0705,45.4418,46.317,52700.0],["2014-12-17",46.317,47.5954,45.7762,47.0349,69800.0],["2014-12-18",47.7232,48.6575,47.0742,48.5788,21300.0],["2014-12-19",48.3231,49.0311,47.5364,47.9593,44400.0],["2014-12-22",48.2838,48.5493,47.4086,47.9593,14600.0],["2014-12-23",48.0084,48.2149,47.7921,48.0576,27300.0],["2014-12-24",48.1658,48.8345,47.4086,48.4608,11800.0],["2014-12-26",48.628,49.1196,48.3919,48.8246,17400.0],["2014-12-29",48.4903,49.7883,47.9691,48.1461,26900.0],["2014-12-30",48.2444,48.2543,47.9691,48.2051,14800.0],["2014-12-31",48.2346,48.3723,47.5167,47.7626,22300.0],["2015-01-02",47.9199,47.9199,46.5924,47.2414,14700.0],["2015-01-05",47.1136,47.8314,45.5205,45.9827,27900.0],["2015-01-06",46.435,48.8541,46.435,48.0576,30700.0],["2015-01-07",48.3428,48.3428,47.2217,47.8904,16400.0],["2015-01-08",48.2739,48.6378,47.3102,48.569,18300.0],["2015-01-09",48.4116,49.0016,47.5462,47.9986,21000.0],["2015-01-12",48.1166,48.1166,47.0152,47.3889,18800.0],["2015-01-13",47.6642,48.5788,47.3004,48.2641,36900.0],["2015-01-14",47.4774,48.5493,46.2678,47.6347,17500.0],["2015-01-15",47.9494,47.9494,46.0318,47.0644,24300.0],["2015-01-16",46.9464,48.8443,45.5991,48.2051,43900.0],["2015-01-20",48.6476,49.4147,48.1756,48.2739,28800.0],["2015-01-21",48.2838,49.749,47.9494,49.277,28600.0],["2015-01-22",49.631,50.2014,49.1885,49.513,72900.0],["2015-01-23",49.5032,50.3784,48.8541,49.7883,20900.0],["2015-01-26",49.7883,50.398,49.4146,49.749,40300.0],["2015-01-27",49.1786,49.6113,48.0379,48.2149,22000.0],["2015-01-28",48.6378,48.6378,46.7694,46.966,21100.0],["2015-01-29",46.9759,49.0606,46.9464,49.0606,30800.0],["2015-01-30",48.5198,49.749,46.4449,46.6219,32800.0],["2015-02-02",46.73,48.1953,46.612,48.1953,26200.0],["2015-02-03",48.1854,50.752,48.0674,50.2997,26200.0],["2015-02-04",49.8473,50.4865,48.5788,48.6968,19000.0],["2015-02-05",49.1491,49.6605,48.6181,49.6408,28300.0],["2015-02-06",49.631,50.0047,49.218,49.336,18400.0],["2015-02-09",49.3163,50.0932,48.5886,48.7066,21900.0],["2015-02-10",49.0311,49.2376,48.5886,48.9033,11100.0],["2015-02-11",48.8836,49.0705,47.8314,48.2838,18600.0],["2015-02-12",48.8541,48.8541,47.8904,48.3329,29400.0],["2015-02-13",48.3329,48.9328,47.8609,48.3919,14500.0],["2015-02-17",48.3428,48.3624,47.5856,48.2248,15500.0],["2015-02-18",48.3034,48.6476,47.8413,48.5296,12700.0],["2015-02-19",48.1264,48.7361,47.8413,48.2444,16500.0],["2015-02-20",48.2346,48.7263,48.1854,48.4116,69200.0],["2015-02-23",48.1854,49.336,47.5856,48.5099,14900.0],["2015-02-24",48.4214,49.1688,48.4214,48.9131,17500.0],["2015-02-25",48.9131,49.1983,48.4903,48.6575,27100.0],["2015-02-26",48.3428,49.3753,48.3428,49.0803,20800.0],["2015-02-27",49.159,49.2671,48.1854,48.2051,31200.0],["2015-03-02",48.1461,49.1983,48.1461,48.4903,17700.0],["2015-03-03",51.1356,51.1356,46.6317,46.7005,50200.0],["2015-03-04",45.7663,45.7663,38.5188,38.5483,234200.0],["2015-03-05",38.922,39.217,36.7881,37.2011,160700.0],["2015-03-06",36.8176,37.4666,36.3849,36.6013,164100.0],["2015-03-09",36.6308,39.6399,36.6308,38.9614,142500.0],["2015-03-10",38.155,39.3449,37.3683,39.2072,55400.0],["2015-03-11",40.6247,43.0856,40.5558,42.4753,138400.0],["2015-03-12",43.0364,44.2964,42.0914,44.2176,114900.0],["2015-03-13",44.0306,44.6409,43.5581,43.942,70100.0],["2015-03-16",44.8181,46.3242,43.627,44.1979,141100.0],["2015-03-17",44.0207,46.4817,43.9026,44.6409,96700.0],["2015-03-18",44.6311,45.0346,43.5876,44.9756,63800.0],["2015-03-19",44.6015,45.4776,44.3948,44.7886,44100.0],["2015-03-20",44.8968,45.2709,44.2964,44.8378,76300.0],["2015-03-23",44.6212,46.1273,44.6212,45.2315,78600.0],["2015-03-24",44.9854,45.5465,44.2767,45.0248,56500.0],["2015-03-25",44.8082,45.6154,44.759,45.2217,71000.0],["2015-03-26",44.8673,45.4776,44.8476,44.9362,40000.0],["2015-03-27",45.1134,45.7926,44.8771,45.6351,41200.0],["2015-03-30",45.6843,46.4029,44.8673,45.4678,85100.0],["2015-03-31",45.0346,47.0329,45.0346,46.7376,70600.0],["2015-04-01",45.517,45.8812,43.4301,45.7138,133100.0],["2015-04-02",45.5367,47.2199,45.3496,46.4521,53300.0],["2015-04-06",46.0485,46.2553,45.3103,45.5859,43700.0],["2015-04-07",45.576,45.6154,44.9559,45.3004,72900.0],["2015-04-08",45.0839,45.6056,44.6704,45.2315,65000.0],["2015-04-09",45.2807,45.3792,44.0011,44.2964,40500.0],["2015-04-10",44.2964,44.4145,44.1192,44.2964,37900.0],["2015-04-13",44.1192,44.3456,44.1093,44.2078,57500.0],["2015-04-14",44.2964,44.572,43.9518,44.2275,26400.0],["2015-04-15",44.2964,45.3299,43.8829,44.887,45800.0],["2015-04-16",44.6901,44.8575,44.0011,44.7098,35000.0],["2015-04-17",44.2964,44.2964,43.6467,44.0896,67000.0],["2015-04-20",44.1684,45.0839,43.5581,44.5228,43500.0],["2015-04-21",44.6015,45.0642,44.2078,44.6015,34300.0],["2015-04-22",44.6015,45.0937,44.0995,44.5621,21800.0],["2015-04-23",44.3062,44.887,44.0897,44.4932,30600.0],["2015-04-24",44.6901,44.8673,44.3653,44.6212,27500.0],["2015-04-27",44.8476,45.3595,43.6762,44.0798,47300.0],["2015-04-28",44.2275,45.7631,44.1881,44.5129,54400.0],["2015-04-29",44.2472,44.5622,43.627,44.3062,39100.0],["2015-04-30",43.9026,44.0109,41.4516,42.0619,57300.0],["2015-05-01",42.1111,42.6328,41.4614,41.4909,55300.0],["2015-05-04",41.6976,42.6525,41.6976,42.0225,46300.0],["2015-05-05",41.9536,42.4261,40.5459,40.8216,62600.0],["2015-05-06",38.1933,43.2628,38.1933,41.1169,88100.0],["2015-05-07",40.8511,42.1111,40.103,40.9102,60700.0],["2015-05-08",41.3531,41.4614,40.4869,41.3039,70600.0],["2015-05-11",41.0972,42.2883,41.0972,41.7567,44500.0],["2015-05-12",41.737,41.8059,40.4574,41.4909,42700.0],["2015-05-13",41.4712,41.9339,40.5361,41.2941,101000.0],["2015-05-14",41.6091,41.6484,40.8314,41.3334,51400.0],["2015-05-15",41.1267,41.1267,40.3688,40.6542,42200.0],["2015-05-18",40.5164,40.8806,40.0734,40.162,40500.0],["2015-05-19",40.3195,40.4377,39.158,39.6108,86900.0],["2015-05-20",39.7092,40.0735,39.1383,39.3746,47600.0],["2015-05-21",39.2367,40.2014,39.2367,39.5911,48000.0],["2015-05-22",39.5714,39.9652,39.4336,39.4927,56600.0],["2015-05-26",39.2761,39.4435,38.7938,38.971,86400.0],["2015-05-27",39.1875,39.3352,38.3311,39.0103,88500.0],["2015-05-28",38.6166,39.1481,38.5477,38.9119,49100.0],["2015-05-29",38.7741,38.7741,37.4058,37.5535,46200.0],["2015-06-01",38.213,38.213,36.953,37.1204,75200.0],["2015-06-02",37.0613,38.2327,37.0219,37.1597,60000.0],["2015-06-03",37.3763,38.341,37.1204,37.9768,40600.0],["2015-06-04",38.1539,38.6068,37.6322,37.9472,50600.0],["2015-06-05",37.898,37.9571,37.4354,37.7602,49600.0],["2015-06-08",37.7602,38.1933,37.4649,37.7996,70000.0],["2015-06-09",37.77,37.8094,36.7266,36.8841,54600.0],["2015-06-10",37.1206,37.564,36.7067,36.7659,64200.0],["2015-06-11",36.9531,37.2191,36.5589,36.6673,28400.0],["2015-06-12",36.4702,36.6772,35.8593,35.9184,61500.0],["2015-06-15",35.7903,35.9283,34.7359,34.8049,57400.0],["2015-06-16",34.5191,35.0611,34.1545,35.002,64100.0],["2015-06-17",34.9527,35.3074,34.0461,34.2235,46200.0],["2015-06-18",34.2235,34.7852,34.0658,34.4896,92400.0],["2015-06-19",34.5979,35.7804,34.5881,35.5144,61100.0],["2015-06-22",35.6326,35.8888,35.3075,35.6031,42700.0],["2015-06-23",35.7804,35.7804,35.3666,35.4158,89400.0],["2015-06-24",35.2877,35.5735,35.1596,35.4553,53800.0],["2015-06-25",35.406,35.406,34.7852,34.9428,35200.0],["2015-06-26",34.9034,35.268,34.5782,34.8246,127500.0],["2015-06-29",34.4501,34.7359,33.9377,34.2038,70000.0],["2015-06-30",34.3516,34.6374,33.4647,34.1052,88200.0],["2015-07-01",34.5881,35.2483,34.1052,34.9724,75700.0],["2015-07-02",34.8936,35.5439,33.3169,33.4056,106700.0],["2015-07-06",33.3366,33.8096,32.9622,33.3169,51200.0],["2015-07-07",33.2676,33.918,32.8045,33.7012,99800.0],["2015-07-08",33.5238,33.6519,33.1494,33.5534,70800.0],["2015-07-09",33.8589,33.9574,33.5041,33.8392,68600.0],["2015-07-10",34.1249,34.4206,33.6027,33.7702,32900.0],["2015-07-13",33.8687,34.4009,33.7998,33.8884,50100.0],["2015-07-14",33.7111,33.78,32.3216,32.4005,73600.0],["2015-07-15",32.5384,32.637,31.011,31.5727,120100.0],["2015-07-16",31.7895,32.5384,31.7797,32.2724,71200.0],["2015-07-17",32.3216,33.3662,32.2625,33.041,141500.0],["2015-07-20",32.9523,33.3859,32.8538,33.0607,81100.0],["2015-07-21",33.0016,33.3465,32.2822,32.4005,45000.0],["2015-07-22",32.3906,32.5483,31.2771,31.3264,44700.0],["2015-07-23",31.5333,31.5333,30.0256,30.3212,68700.0],["2015-07-24",30.203,30.2818,29.6807,29.8581,52200.0],["2015-07-27",29.73,30.3607,29.6216,30.0552,70800.0],["2015-07-28",30.0158,30.065,29.2373,29.2866,50000.0],["2015-07-29",29.119,29.9665,29.0106,29.4048,31700.0],["2015-07-30",29.4048,29.7596,28.6066,29.188,41700.0],["2015-07-31",29.3555,29.73,28.7741,28.922,34700.0],["2015-08-03",28.853,29.1387,27.4143,27.5916,134300.0],["2015-08-04",22.6646,24.123,19.935,20.6937,571000.0],["2015-08-05",20.6937,20.743,18.9101,19.7773,439100.0],["2015-08-06",19.7773,20.3587,19.462,19.6196,198300.0],["2015-08-07",19.5605,20.2503,19.4324,19.5014,212900.0],["2015-08-10",19.6098,19.9448,19.4028,19.6689,183000.0],["2015-08-11",19.7773,20.4966,19.5211,19.9448,192700.0],["2015-08-12",19.7182,19.8561,19.2353,19.5605,175700.0],["2015-08-13",19.4915,19.5999,19.0382,19.0777,78900.0],["2015-08-14",18.9988,19.4324,18.6835,19.2156,99000.0],["2015-08-17",19.2649,19.4127,18.782,19.1565,121800.0],["2015-08-18",19.3339,19.6098,18.8313,19.4915,103800.0],["2015-08-19",19.3634,19.3634,18.7229,18.9397,71300.0],["2015-08-20",18.7525,18.8313,18.2795,18.4765,94400.0],["2015-08-21",18.1908,18.5061,17.8951,17.9543,301900.0],["2015-08-24",17.4222,18.0824,17.0871,17.3335,199700.0],["2015-08-25",17.7868,17.7868,16.3678,16.4072,165600.0],["2015-08-26",16.7816,16.7816,16.3579,16.4663,173100.0],["2015-08-27",16.4663,16.821,16.0721,16.4367,237100.0],["2015-08-28",16.4466,17.8065,16.3185,17.3532,127200.0],["2015-08-31",17.2546,17.8656,17.1068,17.6685,99900.0],["2015-09-01",17.4419,17.5601,16.89,16.9492,104200.0],["2015-09-02",17.0282,17.1072,16.475,16.6232,80200.0],["2015-09-03",16.6232,16.8405,16.2182,16.2676,123500.0],["2015-09-04",16.0306,16.2182,15.9516,16.0009,51700.0],["2015-09-08",16.0503,16.238,15.8528,15.9318,101700.0],["2015-09-09",16.1689,16.2973,15.833,15.9022,74300.0],["2015-09-10",15.8034,16.08,15.7935,15.8429,67900.0],["2015-09-11",15.3589,15.4083,13.9169,14.4897,351400.0],["2015-09-14",14.1342,14.6379,14.0749,14.5984,201000.0],["2015-09-15",14.5589,14.9638,14.5194,14.8256,128700.0],["2015-09-16",14.875,15.3787,14.8651,15.1416,89700.0],["2015-09-17",15.0527,15.3392,14.2922,14.391,162600.0],["2015-09-18",14.144,14.2231,13.5613,13.5909,270100.0],["2015-09-21",13.6996,13.7292,13.2847,13.423,231000.0],["2015-09-22",13.3736,13.502,13.0674,13.4131,192900.0],["2015-09-23",13.3539,13.423,12.8501,12.8798,141500.0],["2015-09-24",12.8501,13.0181,12.7415,12.8897,158500.0],["2015-09-25",12.939,12.939,12.544,12.5835,145600.0],["2015-09-28",12.4649,12.6328,11.9513,12.1785,222400.0],["2015-09-29",12.2674,12.3464,11.9612,12.1587,186100.0],["2015-09-30",12.1785,12.1983,12.0303,12.1291,250200.0],["2015-10-01",12.2476,12.2871,11.9019,11.9908,257200.0],["2015-10-02",11.9019,12.2773,11.813,12.1489,335800.0],["2015-10-05",12.297,15.1515,12.297,15.0923,242300.0],["2015-10-06",14.8157,15.3095,14.1342,14.2626,168600.0],["2015-10-07",14.3613,15.4775,14.3613,15.0034,195000.0],["2015-10-08",14.9342,15.8824,14.9342,15.7738,193400.0],["2015-10-09",15.7343,15.8034,15.3194,15.5664,122800.0],["2015-10-12",15.5071,15.5071,14.9836,15.1416,107100.0],["2015-10-13",15.112,16.0009,15.112,15.4478,114700.0],["2015-10-14",15.5466,15.5762,15.1021,15.27,95100.0],["2015-10-15",15.4083,15.9911,14.954,15.8923,105100.0],["2015-10-16",15.9318,15.9318,14.875,15.2404,143300.0],["2015-10-19",15.2404,15.4577,14.9046,15.1811,96400.0],["2015-10-20",15.1219,16.0306,15.033,15.8232,75000.0],["2015-10-21",15.8429,15.8429,15.2799,15.6256,76500.0],["2015-10-22",15.6948,15.9022,15.0132,15.3886,137800.0],["2015-10-23",15.4182,15.8429,15.112,15.8034,108600.0],["2015-10-26",15.8232,15.9911,15.2108,15.8034,147100.0],["2015-10-27",15.6948,15.6948,14.2132,14.4799,165700.0],["2015-10-28",14.5194,15.2404,14.5194,15.0626,99200.0],["2015-10-29",14.9935,15.4182,14.8354,14.9243,75900.0],["2015-10-30",14.9342,15.0527,14.5293,14.549,105000.0],["2015-11-02",14.5391,16.3368,14.5391,16.0405,121500.0],["2015-11-03",15.9614,16.2084,15.7145,15.8627,74300.0],["2015-11-04",15.9219,16.1096,15.2207,15.3984,55400.0],["2015-11-05",15.3688,15.596,14.9836,15.4182,74600.0],["2015-11-06",15.4478,16.4553,15.1811,15.8232,155800.0],["2015-11-09",13.828,13.828,11.9908,12.2081,681900.0],["2015-11-10",12.1884,12.4847,11.2303,11.2698,449000.0],["2015-11-11",11.3389,11.9118,11.2698,11.576,264700.0],["2015-11-12",11.4673,11.5562,11.1612,11.2896,222300.0],["2015-11-13",11.2204,12.3958,11.0624,12.2773,374200.0],["2015-11-16",12.2773,12.2773,11.5266,11.981,231000.0],["2015-11-17",12.0007,12.0402,11.013,11.2402,195700.0],["2015-11-18",11.25,11.8822,11.2402,11.4772,198600.0],["2015-11-19",11.4278,11.7044,11.3093,11.5957,168400.0],["2015-11-20",11.6056,12.1686,11.4673,12.0797,130600.0],["2015-11-23",12.1489,13.6601,12.1192,13.3341,154800.0],["2015-11-24",13.3341,13.6403,12.2476,12.3168,118800.0],["2015-11-25",12.3168,12.5341,12.139,12.4946,69000.0],["2015-11-27",12.4847,12.5933,12.2476,12.3563,57100.0],["2015-11-30",12.3563,12.7514,12.06,12.2476,188800.0],["2015-12-01",12.2279,12.4649,11.8328,12.2871,90200.0],["2015-12-02",12.2772,12.3664,11.8908,12.1286,102300.0],["2015-12-03",12.1881,12.5349,11.8611,12.1286,156000.0],["2015-12-04",12.1682,12.4259,11.3755,11.4548,94300.0],["2015-12-07",11.3854,11.3953,10.4441,10.7017,141800.0],["2015-12-08",10.6423,10.7215,10.1765,10.2657,82000.0],["2015-12-09",10.2459,10.5927,10.0081,10.2756,139700.0],["2015-12-10",10.236,11.8809,10.236,11.5539,209600.0],["2015-12-11",11.2962,11.3854,10.7711,10.9891,129100.0],["2015-12-14",11.0089,11.6133,10.8999,11.544,211800.0],["2015-12-15",11.5638,12.0097,11.4647,11.98,179800.0],["2015-12-16",12.0295,12.9411,12.0295,12.8817,262400.0],["2015-12-17",12.8916,12.9312,12.3862,12.9015,101800.0],["2015-12-18",12.8222,13.1195,12.6042,13.0402,315500.0],["2015-12-21",13.0402,13.0501,12.6439,12.8817,104400.0],["2015-12-22",12.961,13.9023,12.7628,13.8924,109500.0],["2015-12-23",13.8924,15.0617,13.6249,15.0121,193400.0],["2015-12-24",15.5175,15.5175,14.2987,14.4572,51100.0],["2015-12-28",14.4572,14.5662,13.4663,13.5555,71700.0],["2015-12-29",13.5951,13.6942,12.9312,13.6744,99700.0],["2015-12-30",13.615,13.6843,13.0204,13.1096,83500.0],["2015-12-31",13.1096,13.6348,12.961,13.5357,123800.0],["2016-01-04",13.278,13.278,12.5745,12.7826,131700.0],["2016-01-05",12.9015,12.951,12.089,12.5943,78700.0],["2016-01-06",12.3862,12.4259,11.9205,12.2277,84600.0],["2016-01-07",11.9304,12.2376,11.2566,11.3458,114400.0],["2016-01-08",11.3557,11.5142,10.781,11.3953,137800.0],["2016-01-11",11.3557,11.3557,10.4044,10.6621,157900.0],["2016-01-12",10.7711,10.9494,9.4928,10.1864,168300.0],["2016-01-13",10.2657,10.454,9.4234,9.7802,130300.0],["2016-01-14",9.8,10.1765,9.3838,9.9784,111100.0],["2016-01-15",9.6315,9.8892,9.0271,9.8694,151900.0],["2016-01-19",9.9486,10.2261,9.0865,9.4234,101700.0],["2016-01-20",9.2154,9.9189,8.7199,9.8198,85200.0],["2016-01-21",9.8,10.5828,9.7306,10.0675,71400.0],["2016-01-22",10.3053,10.8008,10.018,10.2954,69600.0],["2016-01-25",10.2261,10.2261,9.6613,9.8396,82500.0],["2016-01-26",9.9189,10.6423,9.9189,10.4936,56800.0],["2016-01-27",10.4243,10.9494,10.2558,10.7116,77600.0],["2016-01-28",10.8702,11.2269,10.2558,10.5035,76100.0],["2016-01-29",10.4936,11.4548,10.4936,11.4251,90700.0],["2016-02-01",11.2863,11.4251,10.8702,11.326,50600.0],["2016-02-02",11.1179,11.1179,10.7017,10.9692,74100.0],["2016-02-03",11.0882,11.2665,10.6621,11.1872,55100.0],["2016-02-04",11.1377,12.3466,11.1377,11.6728,77800.0],["2016-02-05",11.3953,12.2079,11.3953,11.544,57200.0],["2016-02-08",11.4449,12.1781,11.3755,12.1088,69400.0],["2016-02-09",11.9007,12.2673,11.3062,11.5341,49700.0],["2016-02-10",11.5737,11.7223,11.0683,11.2467,48900.0],["2016-02-11",11.0188,11.4845,10.8702,11.1179,51000.0],["2016-02-12",11.2962,12.5448,11.1476,12.2079,119300.0],["2016-02-16",12.4655,12.7033,12.1484,12.2971,87300.0],["2016-02-17",12.3961,13.1096,12.2673,12.5844,68700.0],["2016-02-18",12.5646,12.5646,11.7917,12.2871,50300.0],["2016-02-19",12.2376,12.9312,11.8313,12.4061,79000.0],["2016-02-22",12.525,13.0105,12.3763,12.4853,102500.0],["2016-02-23",12.3763,12.7727,11.4944,11.871,85500.0],["2016-02-24",11.6629,12.6042,11.6431,12.5646,45100.0],["2016-02-25",12.4952,12.7033,11.9502,12.6538,31900.0],["2016-02-26",12.7033,13.2384,12.6042,12.7628,39900.0],["2016-02-29",12.8222,13.7834,12.1781,13.615,96600.0],["2016-03-01",13.0501,14.0906,13.0204,13.4663,83200.0],["2016-03-02",13.5654,15.9436,13.4861,15.3788,145000.0],["2016-03-03",15.4481,15.9436,15.3292,15.4877,97500.0],["2016-03-04",15.5076,16.548,15.5076,15.9832,101000.0],["2016-03-07",16.0228,17.1227,15.9832,16.4687,81500.0],["2016-03-08",16.2706,16.2706,15.458,15.8247,76900.0],["2016-03-09",15.9141,16.4604,15.5862,16.073,72300.0],["2016-03-10",16.1028,16.1028,15.1889,15.8247,56500.0],["2016-03-11",15.9439,16.371,15.6558,16.2915,50200.0],["2016-03-14",16.3909,16.8876,15.8147,16.5896,74700.0],["2016-03-15",16.3213,16.8776,15.6756,15.775,49100.0],["2016-03-16",15.5862,17.1359,15.4869,16.6293,75900.0],["2016-03-17",16.6591,18.4075,16.073,17.9406,103800.0],["2016-03-18",18.0498,18.3677,16.9372,18.2088,166800.0],["2016-03-21",17.9604,18.169,17.0763,17.5035,100100.0],["2016-03-22",17.4538,17.4538,17.1657,17.2055,45600.0],["2016-03-23",16.9869,17.2353,15.9339,15.9538,104400.0],["2016-03-24",15.7949,16.9869,15.5167,16.6988,57700.0],["2016-03-28",16.8081,17.0267,16.0233,16.0929,165400.0],["2016-03-29",15.9141,17.4141,15.9141,17.2353,104800.0],["2016-03-30",17.3545,17.8512,17.0465,17.1359,138500.0],["2016-03-31",17.0863,18.2585,16.828,18.0399,314700.0],["2016-04-01",17.8909,17.9306,17.0664,17.5929,100900.0],["2016-04-04",17.6624,18.0995,17.0763,17.6525,173300.0],["2016-04-05",17.4538,17.8412,15.9041,16.9372,116400.0],["2016-04-06",16.9273,17.3743,16.3909,17.0068,95400.0],["2016-04-07",16.8081,17.0465,16.1723,16.4902,61800.0],["2016-04-08",16.7286,18.1293,16.7286,17.1657,76200.0],["2016-04-11",17.4141,17.7916,16.977,17.5631,93800.0],["2016-04-12",17.6525,18.3677,17.4637,18.1293,63200.0],["2016-04-13",18.2883,20.0764,18.2485,19.9472,113500.0],["2016-04-14",19.9174,20.0664,18.2187,19.1227,96400.0],["2016-04-15",19.1227,19.2419,18.6757,19.073,47400.0],["2016-04-18",18.8545,19.381,18.6757,18.8843,51400.0],["2016-04-19",19.073,19.6293,18.5664,19.0532,75200.0],["2016-04-20",19.0035,19.5002,18.8942,19.232,91600.0],["2016-04-21",19.0432,19.7684,18.9042,19.2916,122500.0],["2016-04-22",19.3611,20.2452,19.3114,19.7088,60700.0],["2016-04-25",19.6591,19.8975,18.7253,18.924,78800.0],["2016-04-26",18.8744,20.6327,18.6757,20.3346,115100.0],["2016-04-27",20.3942,20.5035,19.7684,20.2353,92100.0],["2016-04-28",20.0664,20.2154,19.1624,19.2518,52500.0],["2016-04-29",19.381,20.0962,19.0432,19.5499,72600.0],["2016-05-02",19.9075,19.9075,18.8148,19.2022,51900.0],["2016-05-03",18.9836,19.2916,18.0697,18.2088,55100.0],["2016-05-04",16.073,16.1227,12.02,12.2584,405300.0],["2016-05-05",12.1988,12.7948,11.0763,11.1557,340800.0],["2016-05-06",11.1359,12.169,11.116,11.8809,143000.0],["2016-05-09",12.0399,12.0399,11.1756,11.2849,95000.0],["2016-05-10",11.2948,12.0399,11.2948,11.871,122700.0],["2016-05-11",11.9107,12.616,11.3544,12.2286,116700.0],["2016-05-12",12.5465,12.8842,11.722,12.0399,92400.0],["2016-05-13",11.9206,12.1094,11.4339,11.563,89300.0],["2016-05-16",11.6226,12.1789,11.4538,11.9405,89300.0],["2016-05-17",11.8908,12.2187,11.4637,11.6723,82800.0],["2016-05-18",11.5829,11.7915,11.3246,11.4438,86100.0],["2016-05-19",11.4438,11.6822,11.0663,11.5332,85000.0],["2016-05-20",11.6326,11.8312,11.2749,11.424,77200.0],["2016-05-23",11.3544,11.5432,10.9273,10.9968,86400.0],["2016-05-24",10.9571,11.6127,10.9273,11.4538,82900.0],["2016-05-25",11.4736,11.9206,11.3544,11.4339,69400.0],["2016-05-26",11.6226,11.8014,11.2352,11.3047,92900.0],["2016-05-27",11.2749,11.414,11.1359,11.1855,63200.0],["2016-05-31",11.2352,11.6723,11.2352,11.4538,79600.0],["2016-06-01",11.3445,11.4637,10.9074,11.3941,73300.0],["2016-06-02",11.3643,11.7319,11.2352,11.4438,109800.0],["2016-06-03",11.5134,11.7816,11.2352,11.6822,56700.0],["2016-06-06",11.722,12.3577,11.6922,12.2683,100100.0],["2016-06-07",12.318,12.4074,11.9306,12.3975,112500.0],["2016-06-08",12.5071,12.7562,12.3078,12.6068,66500.0],["2016-06-09",12.4971,12.4971,12.0088,12.2081,65800.0],["2016-06-10",11.7995,12.2081,11.6301,11.8593,101800.0],["2016-06-13",11.7298,12.1683,11.3311,11.8294,84500.0],["2016-06-14",11.7298,12.1782,11.3909,11.5005,100000.0],["2016-06-15",11.5603,12.1384,11.4408,11.5304,73300.0],["2016-06-16",11.361,11.4607,10.9325,11.4009,89500.0],["2016-06-17",11.4408,12.0487,11.2713,11.7397,126700.0],["2016-06-20",11.9191,12.0487,11.5603,11.6102,102900.0],["2016-06-21",11.5404,11.7696,11.0421,11.5902,194800.0],["2016-06-22",11.4806,11.6899,11.1019,11.1816,100300.0],["2016-06-23",11.4308,11.9889,11.2414,11.9291,130900.0],["2016-06-24",11.1916,11.4308,10.9425,11.3012,1290800.0],["2016-06-27",11.361,11.6102,10.1253,10.3146,173500.0],["2016-06-28",10.5837,10.5837,10.1352,10.4541,92900.0],["2016-06-29",10.7232,10.7232,10.1153,10.3345,69200.0],["2016-06-30",10.4442,10.9126,10.0854,10.8528,105800.0],["2016-07-01",10.8229,11.3909,10.8029,10.8627,66000.0],["2016-07-05",10.7431,10.783,9.7765,9.9957,146100.0],["2016-07-06",9.916,10.2449,9.7266,10.1053,93800.0],["2016-07-07",10.1153,10.5339,9.8961,9.9658,74700.0],["2016-07-08",10.0754,10.8129,10.0754,10.7132,89000.0],["2016-07-11",10.7033,10.8328,10.195,10.195,82800.0],["2016-07-12",10.2548,10.8428,10.2548,10.783,92600.0],["2016-07-13",10.773,11.1517,10.7332,11.0023,60800.0],["2016-07-14",11.1717,11.4308,10.8029,10.8528,75300.0],["2016-07-15",10.9026,11.2215,10.8926,11.1019,48500.0],["2016-07-18",11.1019,11.1816,10.5139,10.9524,24200.0],["2016-07-19",10.5737,10.8528,10.4043,10.5438,35400.0],["2016-07-20",10.5438,10.6335,10.3246,10.5538,30700.0],["2016-07-21",10.8328,10.8926,10.2748,10.4242,30300.0],["2016-07-22",10.4242,10.5837,10.2548,10.5737,48600.0],["2016-07-25",10.484,10.6634,10.4641,10.5638,63300.0],["2016-07-26",10.5538,11.1717,9.9957,11.0621,78700.0],["2016-07-27",11.1318,11.2215,10.3345,10.5737,62300.0],["2016-07-28",10.5538,10.6535,10.1651,10.1651,60900.0],["2016-07-29",11.0322,11.0322,10.0256,10.4442,56500.0],["2016-08-01",10.4641,10.7232,10.1651,10.2947,49400.0],["2016-08-02",10.4541,10.5239,9.9459,10.0356,57000.0],["2016-08-03",10.1053,10.7232,10.0555,10.6933,51500.0],["2016-08-04",10.7232,10.9624,10.5538,10.8528,69900.0],["2016-08-05",10.773,11.2614,10.773,11.0919,94400.0],["2016-08-08",11.1119,11.4507,11.1119,11.3311,79800.0],["2016-08-09",10.5837,10.9126,9.338,9.4077,208600.0],["2016-08-10",9.3778,9.6768,9.2184,9.2981,99600.0],["2016-08-11",9.328,9.617,9.328,9.5273,89200.0],["2016-08-12",9.5174,9.7167,9.338,9.5074,71700.0],["2016-08-15",9.4476,9.9658,9.4476,9.8462,51900.0],["2016-08-16",10.0256,11.0023,9.9259,10.9425,176100.0],["2016-08-17",10.9624,11.3909,10.793,11.2813,83800.0],["2016-08-18",11.361,11.6102,11.1816,11.6002,103300.0],["2016-08-19",11.8693,12.0786,11.2115,11.2713,68900.0],["2016-08-22",11.1816,11.5105,11.1517,11.4408,43700.0],["2016-08-23",11.4507,12.1583,11.4308,11.959,66400.0],["2016-08-24",11.8593,12.2779,11.4806,12.0885,47100.0],["2016-08-25",11.9988,12.2679,11.6999,11.9689,94600.0],["2016-08-26",12.0088,12.248,11.6799,11.939,38400.0],["2016-08-29",12.0885,12.4174,12.0487,12.3377,51000.0],["2016-08-30",12.2579,12.4373,12.0387,12.1882,32800.0],["2016-08-31",12.0686,12.0985,11.8593,11.9689,33700.0],["2016-09-01",11.939,12.0387,11.4308,11.5105,58600.0],["2016-09-02",11.7098,11.949,11.5205,11.8792,32700.0],["2016-09-06",11.9689,11.9689,11.4906,11.66,39400.0],["2016-09-07",11.73,12.05,11.73,12.02,43900.0],["2016-09-08",12.03,12.08,11.74,11.97,38600.0],["2016-09-09",11.71,11.94,11.48,11.55,87300.0],["2016-09-12",11.54,11.86,11.36,11.64,38900.0],["2016-09-13",11.43,11.49,11.1,11.24,59400.0],["2016-09-14",11.3,11.3,10.78,10.97,47800.0],["2016-09-15",10.98,11.44,10.78,11.03,19500.0],["2016-09-16",10.97,11.78,10.81,11.71,62700.0],["2016-09-19",11.83,11.94,11.07,11.17,36400.0],["2016-09-20",11.1,11.76,11.1,11.71,36000.0],["2016-09-21",11.75,11.81,11.48,11.66,31800.0],["2016-09-22",11.78,11.84,11.59,11.68,42100.0],["2016-09-23",11.56,11.81,11.19,11.5,32600.0],["2016-09-26",11.5,11.63,11.41,11.51,31700.0],["2016-09-27",11.49,11.51,11.3,11.42,16900.0],["2016-09-28",11.52,12.45,11.52,12.27,108300.0],["2016-09-29",12.37,12.5,11.92,12.0,63400.0],["2016-09-30",12.14,12.14,11.77,12.01,97700.0],["2016-10-03",12.02,12.19,11.88,12.09,45000.0],["2016-10-04",12.19,12.7,12.19,12.47,46700.0],["2016-10-05",12.64,12.73,12.29,12.44,90900.0],["2016-10-06",12.43,12.48,12.09,12.21,118400.0],["2016-10-07",12.17,12.26,12.01,12.17,33400.0],["2016-10-10",12.45,12.7,12.1,12.4,67200.0],["2016-10-11",12.5,12.55,12.1,12.1,60000.0],["2016-10-12",12.15,12.4,11.95,12.2,23200.0],["2016-10-13",12.2,12.2,11.85,12.0,43600.0],["2016-10-14",12.1,12.15,11.88,12.1,69100.0],["2016-10-17",12.25,12.9,12.19,12.7,58000.0],["2016-10-18",13.0,13.0,12.4,12.5,25500.0],["2016-10-19",12.6,12.85,12.5,12.55,36700.0],["2016-10-20",12.65,12.88,12.4,12.5,59900.0],["2016-10-21",12.4,13.0,12.16,12.85,28600.0],["2016-10-24",13.15,13.15,12.5,12.55,49400.0],["2016-10-25",12.65,12.7,12.25,12.5,39800.0],["2016-10-26",12.3,12.9,12.3,12.6,22200.0],["2016-10-27",12.75,12.8,12.48,12.75,19700.0],["2016-10-28",12.8,12.9,12.55,12.65,38900.0],["2016-10-31",12.55,12.85,12.25,12.4,41100.0],["2016-11-01",12.55,12.8,12.25,12.65,23800.0],["2016-11-02",12.6,12.85,12.25,12.45,15200.0],["2016-11-03",12.3,12.5,12.05,12.4,35000.0],["2016-11-04",12.35,12.8,11.95,12.7,30700.0],["2016-11-07",12.75,13.0,12.65,12.7,18400.0],["2016-11-08",11.5,11.5,9.25,9.75,264400.0],["2016-11-09",9.7,11.2,9.7,11.2,111900.0],["2016-11-10",11.3,11.9,10.7,11.35,116500.0],["2016-11-11",11.3,11.55,11.0,11.15,51100.0],["2016-11-14",11.3,11.7,11.1,11.55,42000.0],["2016-11-15",11.95,12.15,11.2,11.8,62500.0],["2016-11-16",11.7,12.85,11.65,12.4,54200.0],["2016-11-17",12.3,12.5,11.95,11.95,33100.0],["2016-11-18",12.0,12.1,11.85,12.1,38800.0],["2016-11-21",12.25,12.45,12.05,12.1,25000.0],["2016-11-22",12.0,12.1,11.95,12.08,32100.0],["2016-11-23",12.0,13.0,12.0,12.6,49000.0],["2016-11-25",12.7,12.7,12.45,12.6,14100.0],["2016-11-28",12.45,12.5,11.9,12.05,33200.0],["2016-11-29",11.95,12.45,11.95,12.25,17200.0],["2016-11-30",12.4,12.5,12.2,12.25,42700.0],["2016-12-01",12.25,12.8,12.2,12.55,55500.0],["2016-12-02",12.45,14.0,12.44,13.85,127400.0],["2016-12-05",13.85,14.6,13.85,14.5,88000.0],["2016-12-06",14.5,14.5,14.2,14.2,21600.0],["2016-12-07",14.2,15.48,14.2,15.4,70100.0],["2016-12-08",15.3,15.5,14.55,14.9,46700.0],["2016-12-09",15.0,15.2,14.6,14.95,35700.0],["2016-12-12",14.95,15.65,14.8,15.2,48500.0],["2016-12-13",15.3,15.3,14.55,15.0,69700.0],["2016-12-14",15.0,15.03,14.35,14.4,49100.0],["2016-12-15",14.45,14.8,13.9,14.65,70600.0],["2016-12-16",14.45,14.9,14.0,14.9,131400.0],["2016-12-19",15.15,15.15,14.75,14.85,31900.0],["2016-12-20",14.95,15.28,14.6,14.65,30800.0],["2016-12-21",14.7,14.95,14.35,14.95,67300.0],["2016-12-22",14.9,15.25,14.6,14.6,21300.0],["2016-12-23",14.7,14.71,14.5,14.7,20900.0],["2016-12-27",14.85,15.2,14.75,14.9,29400.0],["2016-12-28",14.95,14.95,14.0,14.1,35600.0],["2016-12-29",14.1,14.2,13.65,13.8,27500.0],["2016-12-30",13.7,14.0,13.35,13.6,25600.0],["2017-01-03",13.85,14.4,13.6,14.3,62100.0],["2017-01-04",14.25,14.83,13.5,14.6,40600.0],["2017-01-05",14.5,15.28,14.18,14.35,46300.0],["2017-01-06",13.92,14.4,13.92,14.25,25600.0],["2017-01-09",14.2,14.2,13.35,13.75,59500.0],["2017-01-10",13.75,14.0,13.3,13.65,21500.0],["2017-01-11",13.6,14.1,13.55,13.9,34700.0],["2017-01-12",13.95,13.95,13.0,13.15,32600.0],["2017-01-13",13.25,14.25,12.95,13.35,38700.0],["2017-01-17",13.45,13.47,13.05,13.05,47100.0],["2017-01-18",13.05,13.88,12.65,13.85,100100.0],["2017-01-19",13.85,14.0,13.7,13.9,53700.0],["2017-01-20",13.95,14.05,13.7,13.7,32000.0],["2017-01-23",13.7,14.15,13.45,13.55,68300.0],["2017-01-24",13.6,14.85,13.6,14.7,70000.0],["2017-01-25",14.81,15.0,14.75,14.95,59100.0],["2017-01-26",15.0,15.85,14.95,15.63,53000.0],["2017-01-27",15.7,15.86,15.25,15.7,30200.0],["2017-01-30",15.85,15.85,14.3,14.65,32800.0],["2017-01-31",14.75,15.0,14.35,15.0,25100.0],["2017-02-01",15.0,15.1,14.6,15.0,20100.0],["2017-02-02",14.9,14.9,14.4,14.4,14000.0],["2017-02-03",14.65,14.7,14.45,14.6,33800.0],["2017-02-06",14.45,14.45,14.25,14.4,14700.0],["2017-02-07",14.45,14.55,14.1,14.1,11600.0],["2017-02-08",14.15,14.2,13.49,13.6,35600.0],["2017-02-09",13.55,13.75,13.5,13.6,9100.0],["2017-02-10",13.7,14.05,13.45,14.05,22800.0],["2017-02-13",13.9,14.4,13.9,14.35,31000.0],["2017-02-14",14.15,14.6,14.05,14.1,20500.0],["2017-02-15",14.05,14.1,13.5,13.65,41400.0],["2017-02-16",13.7,13.9,13.45,13.7,25700.0],["2017-02-17",13.7,13.75,13.35,13.45,24000.0],["2017-02-21",13.43,13.5,13.15,13.25,16000.0],["2017-02-22",13.1,13.7,12.9,13.5,57500.0],["2017-02-23",13.35,13.6,13.1,13.55,38000.0],["2017-02-24",13.5,14.65,13.48,14.45,78500.0],["2017-02-27",14.8,14.95,14.53,14.75,26700.0],["2017-02-28",14.66,14.8,13.75,13.95,19100.0],["2017-03-01",14.1,14.8,14.07,14.45,50300.0],["2017-03-02",14.65,15.0,13.7,14.5,105000.0],["2017-03-03",13.45,14.5,13.35,14.43,91600.0],["2017-03-06",13.9,14.15,13.48,13.7,41700.0],["2017-03-07",13.6,13.8,13.6,13.75,48700.0],["2017-03-08",13.75,13.9,13.7,13.8,46300.0],["2017-03-09",13.8,14.05,13.8,13.85,29300.0],["2017-03-10",14.0,14.2,13.85,13.95,71700.0],["2017-03-13",14.0,14.0,13.4,13.45,33600.0],["2017-03-14",13.6,13.6,12.9,13.35,52600.0],["2017-03-15",13.35,13.6,13.2,13.3,23200.0],["2017-03-16",13.3,13.4,13.15,13.35,91200.0],["2017-03-17",13.4,13.45,12.8,12.9,136400.0],["2017-03-20",12.95,13.8,12.9,13.55,52500.0],["2017-03-21",13.65,13.65,12.7,12.7,36500.0],["2017-03-22",12.65,12.8,12.53,12.65,52400.0],["2017-03-23",12.55,13.05,12.5,12.55,18000.0],["2017-03-24",12.65,12.95,12.5,12.55,39000.0],["2017-03-27",12.65,12.65,12.1,12.2,40000.0],["2017-03-28",12.15,12.6,12.05,12.25,107700.0],["2017-03-29",12.1,12.8,11.8,12.8,145400.0],["2017-03-30",12.8,13.55,12.75,12.9,116900.0],["2017-03-31",13.15,13.2,12.4,12.5,108400.0],["2017-04-03",12.95,13.1,12.4,12.4,60600.0],["2017-04-04",12.45,12.45,12.15,12.25,40400.0],["2017-04-05",12.3,13.0,12.3,12.3,79200.0],["2017-04-06",12.5,13.15,12.5,13.05,82500.0],["2017-04-07",13.1,13.55,13.1,13.3,134600.0],["2017-04-10",13.3,13.95,13.3,13.7,58200.0],["2017-04-11",13.75,14.05,13.6,13.85,32800.0],["2017-04-12",13.55,13.65,12.85,13.2,47100.0],["2017-04-13",13.2,13.8,12.95,13.6,40500.0],["2017-04-17",13.55,13.75,13.0,13.2,77900.0],["2017-04-18",13.15,13.7,13.15,13.45,51200.0],["2017-04-19",13.45,13.45,13.2,13.25,15800.0],["2017-04-20",13.4,13.8,13.2,13.55,61900.0],["2017-04-21",13.55,13.55,13.3,13.4,10100.0],["2017-04-24",13.6,13.7,13.37,13.6,21400.0],["2017-04-25",13.75,13.95,13.75,13.9,22100.0],["2017-04-26",13.9,14.2,13.85,14.0,32500.0],["2017-04-27",14.1,14.15,13.9,14.0,23500.0],["2017-04-28",13.99,14.25,13.9,14.2,18000.0],["2017-05-01",14.15,14.25,14.05,14.15,42900.0],["2017-05-02",14.05,14.95,14.05,14.85,35300.0],["2017-05-03",14.85,18.35,14.8,17.8,324900.0],["2017-05-04",17.35,17.45,16.6,17.1,74000.0],["2017-05-05",17.2,17.3,16.65,16.9,53300.0],["2017-05-08",16.9,17.6,16.8,17.55,33400.0],["2017-05-09",17.5,17.75,17.45,17.75,44400.0],["2017-05-10",17.65,18.25,17.4,17.4,50900.0],["2017-05-11",17.35,18.1,16.95,18.0,48000.0],["2017-05-12",17.95,18.2,17.75,18.15,37100.0],["2017-05-15",18.25,18.3,17.8,18.25,54700.0],["2017-05-16",18.3,18.35,18.15,18.25,21000.0],["2017-05-17",17.8,17.95,17.3,17.3,28700.0],["2017-05-18",17.2,17.85,17.05,17.7,22200.0],["2017-05-19",17.7,18.5,17.65,17.95,44200.0],["2017-05-22",18.15,18.3,17.3,17.5,29200.0],["2017-05-23",17.55,18.45,17.4,18.25,36200.0],["2017-05-24",18.2,18.43,17.35,17.35,23800.0],["2017-05-25",17.45,17.7,17.0,17.35,34700.0],["2017-05-26",17.25,17.65,16.95,17.6,18900.0],["2017-05-30",17.5,17.85,17.25,17.7,25800.0],["2017-05-31",17.44,18.0,17.13,17.95,22400.0],["2017-06-01",17.95,18.4,17.9,18.35,52000.0],["2017-06-02",18.3,18.75,18.05,18.75,56100.0],["2017-06-05",18.55,19.25,18.55,19.1,60200.0],["2017-06-06",18.85,19.05,18.2,18.7,26700.0],["2017-06-07",18.65,18.65,18.05,18.4,18900.0],["2017-06-08",18.05,19.15,18.05,19.15,32900.0],["2017-06-09",19.15,19.75,19.15,19.6,72900.0],["2017-06-12",19.55,20.15,19.55,19.85,46300.0],["2017-06-13",19.95,20.15,19.16,19.6,31800.0],["2017-06-14",19.35,19.9,18.95,19.15,26400.0],["2017-06-15",19.4,19.8,19.02,19.5,35100.0],["2017-06-16",19.85,19.85,19.3,19.6,39200.0],["2017-06-19",19.95,20.05,19.7,19.75,29700.0],["2017-06-20",19.75,19.95,19.1,19.4,53700.0],["2017-06-21",19.35,19.9,18.75,18.85,120900.0],["2017-06-22",18.9,19.25,18.3,18.6,102200.0],["2017-06-23",18.55,19.6,18.33,19.45,998600.0],["2017-06-26",19.6,21.2,19.35,20.5,155400.0],["2017-06-27",20.5,21.15,20.3,20.7,56400.0],["2017-06-28",21.05,21.15,20.0,20.5,76600.0],["2017-06-29",20.65,21.25,20.4,21.1,109800.0],["2017-06-30",21.15,21.95,20.75,21.45,107200.0],["2017-07-03",21.7,21.95,21.5,21.7,32300.0],["2017-07-05",21.7,22.0,20.6,21.4,91100.0],["2017-07-06",21.4,21.55,20.75,20.85,80600.0],["2017-07-07",20.9,21.45,20.55,21.4,36000.0],["2017-07-10",21.2,21.2,20.45,20.7,64100.0],["2017-07-11",20.7,21.35,20.35,21.1,71600.0],["2017-07-12",21.2,21.45,20.9,21.1,52100.0],["2017-07-13",21.2,21.45,20.6,21.25,37500.0],["2017-07-14",21.2,21.35,20.75,21.15,24700.0],["2017-07-17",21.2,21.2,20.7,20.75,42500.0],["2017-07-18",20.6,20.95,20.35,20.5,52400.0],["2017-07-19",20.55,21.0,20.3,20.65,86700.0],["2017-07-20",20.65,20.78,20.2,20.35,69800.0],["2017-07-21",20.35,20.35,19.4,19.4,96300.0],["2017-07-24",19.45,19.5,18.7,19.2,100300.0],["2017-07-25",19.3,19.6,19.05,19.05,141000.0],["2017-07-26",19.2,19.3,17.5,17.65,80200.0],["2017-07-27",17.75,18.1,17.25,17.3,156900.0],["2017-07-28",17.35,18.35,17.27,18.2,50800.0],["2017-07-31",18.35,18.6,17.45,17.6,44800.0],["2017-08-01",18.23,18.5,17.15,17.7,37900.0],["2017-08-02",17.6,18.15,17.3,17.5,56500.0],["2017-08-03",17.4,17.55,17.0,17.15,85100.0],["2017-08-04",18.0,18.8,17.25,18.75,64300.0],["2017-08-07",18.85,19.85,18.8,19.2,88300.0],["2017-08-08",19.2,19.9,19.05,19.2,68400.0],["2017-08-09",19.25,19.35,18.7,19.05,31400.0],["2017-08-10",19.0,19.0,18.51,18.75,45800.0],["2017-08-11",18.95,19.15,18.7,18.85,36100.0],["2017-08-14",18.85,18.85,18.33,18.8,46400.0],["2017-08-15",18.7,18.85,18.35,18.4,67500.0],["2017-08-16",18.48,18.65,17.85,18.4,114700.0],["2017-08-17",18.3,18.5,17.75,18.0,68000.0],["2017-08-18",17.8,18.6,17.55,18.3,78500.0],["2017-08-21",18.2,18.25,17.7,17.8,35600.0],["2017-08-22",18.0,18.5,17.95,18.1,58700.0],["2017-08-23",17.95,18.7,17.5,18.5,70200.0],["2017-08-24",18.55,18.55,17.7,18.25,72100.0],["2017-08-25",18.05,18.5,17.95,18.35,54900.0],["2017-08-28",18.45,18.45,17.9,18.15,32500.0],["2017-08-29",18.1,18.95,17.9,18.75,109700.0],["2017-08-30",18.9,18.95,18.4,18.85,56900.0],["2017-08-31",19.0,19.3,18.75,19.1,91500.0],["2017-09-01",19.0,19.25,18.8,19.0,31200.0],["2017-09-05",19.0,19.3,18.8,19.1,108500.0],["2017-09-06",19.2,19.6,19.2,19.2,50600.0],["2017-09-07",19.15,19.2,18.05,18.85,65000.0],["2017-09-08",18.75,19.15,18.35,18.9,61500.0],["2017-09-11",19.2,19.4,18.9,19.3,40500.0],["2017-09-12",19.55,19.85,19.25,19.55,33300.0],["2017-09-13",19.5,19.95,19.3,19.75,35100.0],["2017-09-14",19.6,19.95,19.55,19.8,27700.0],["2017-09-15",19.85,19.85,19.5,19.6,71200.0],["2017-09-18",19.65,20.4,19.65,20.15,112700.0],["2017-09-19",20.25,20.7,20.19,20.5,37400.0],["2017-09-20",20.6,20.6,20.15,20.15,71000.0],["2017-09-21",20.15,20.65,20.0,20.6,33300.0],["2017-09-22",20.65,21.1,20.15,20.35,67600.0],["2017-09-25",20.35,20.93,20.25,20.7,52300.0],["2017-09-26",20.65,21.4,20.5,20.75,81200.0],["2017-09-27",20.75,22.3,20.75,22.15,82700.0],["2017-09-28",22.05,22.85,21.9,22.8,75900.0],["2017-09-29",22.85,23.25,22.45,22.75,129300.0],["2017-10-02",22.7,23.45,22.55,23.4,98500.0],["2017-10-03",23.45,23.95,23.35,23.85,38400.0],["2017-10-04",23.9,24.25,23.35,23.75,54400.0],["2017-10-05",23.7,24.35,23.25,24.15,38300.0],["2017-10-06",24.15,24.35,23.7,24.15,56300.0],["2017-10-09",24.15,24.5,23.65,24.4,63200.0],["2017-10-10",24.55,25.25,24.5,24.9,66500.0],["2017-10-11",24.95,26.0,24.75,25.7,99600.0],["2017-10-12",25.8,26.2,25.55,25.65,50700.0],["2017-10-13",25.8,25.8,25.28,25.6,42700.0],["2017-10-16",25.75,26.15,25.5,26.05,79400.0],["2017-10-17",25.95,26.2,25.6,25.7,22400.0],["2017-10-18",25.7,26.2,25.55,25.8,43500.0],["2017-10-19",25.65,26.05,25.5,25.85,38700.0],["2017-10-20",26.1,26.25,25.95,26.1,30200.0],["2017-10-23",26.0,26.2,25.48,25.9,50600.0],["2017-10-24",26.0,26.3,25.8,26.0,58300.0],["2017-10-25",26.0,26.05,25.65,25.8,25100.0],["2017-10-26",26.0,26.05,25.45,25.85,62600.0],["2017-10-27",25.93,25.95,25.5,25.6,37500.0],["2017-10-30",25.35,26.0,24.25,24.6,75200.0],["2017-10-31",24.35,25.35,24.3,24.9,91200.0],["2017-11-01",25.2,25.45,24.2,24.4,53100.0],["2017-11-02",24.5,24.95,24.4,24.65,45800.0],["2017-11-03",24.7,25.1,24.3,24.8,63300.0],["2017-11-06",24.75,24.93,24.65,24.8,43700.0],["2017-11-07",25.0,25.0,23.25,23.75,80000.0],["2017-11-08",24.75,26.28,21.85,22.2,99100.0],["2017-11-09",22.0,22.45,21.3,21.95,55600.0],["2017-11-10",21.95,22.9,21.9,22.5,50900.0],["2017-11-13",22.45,22.7,22.05,22.2,42100.0],["2017-11-14",22.0,22.35,21.65,21.8,48400.0],["2017-11-15",21.7,22.0,21.45,21.6,41700.0],["2017-11-16",21.75,22.05,21.63,21.8,37600.0],["2017-11-17",21.65,22.0,21.15,21.65,41300.0],["2017-11-20",21.8,22.4,21.65,21.75,44700.0],["2017-11-21",21.8,22.8,21.65,22.65,50400.0],["2017-11-22",22.7,23.05,22.35,22.45,19100.0],["2017-11-24",22.3,22.4,21.31,22.3,15300.0],["2017-11-27",22.25,22.5,21.85,21.9,34500.0],["2017-11-28",22.05,22.55,21.85,22.4,34100.0],["2017-11-29",22.45,23.2,22.1,23.0,39800.0],["2017-11-30",23.15,23.55,22.9,23.1,32500.0],["2017-12-01",23.1,23.25,22.15,23.0,45600.0],["2017-12-04",23.15,24.0,22.45,23.25,37200.0],["2017-12-05",23.35,23.55,22.72,22.9,30900.0],["2017-12-06",22.9,23.3,22.65,22.8,27200.0],["2017-12-07",22.85,23.6,22.75,23.05,36100.0],["2017-12-08",23.05,23.5,22.14,22.65,49800.0],["2017-12-11",22.7,23.15,22.4,23.0,36700.0],["2017-12-12",23.05,23.4,22.7,22.85,22800.0],["2017-12-13",22.8,23.8,22.8,23.65,38500.0],["2017-12-14",23.7,23.8,22.65,23.05,45000.0],["2017-12-15",23.15,24.1,22.95,23.85,56200.0],["2017-12-18",23.95,24.75,23.9,24.2,39500.0],["2017-12-19",24.35,25.0,22.05,24.95,47300.0],["2017-12-20",25.05,25.2,24.65,24.8,36800.0],["2017-12-21",24.85,25.8,24.7,25.7,42700.0],["2017-12-22",25.4,25.7,24.54,25.45,30100.0],["2017-12-26",25.45,26.25,25.4,26.0,47200.0],["2017-12-27",25.95,26.75,25.8,26.0,59100.0],["2017-12-28",26.15,26.85,25.8,26.65,35700.0],["2017-12-29",26.7,27.45,26.4,27.15,78100.0],["2018-01-02",27.25,27.5,26.35,26.6,73900.0],["2018-01-03",26.65,26.9,25.95,26.05,29800.0],["2018-01-04",26.2,26.8,24.21,25.7,24500.0],["2018-01-05",25.75,26.28,25.29,25.65,32900.0],["2018-01-08",25.6,26.3,25.37,25.75,33000.0],["2018-01-09",25.8,26.5,25.57,26.3,22500.0],["2018-01-10",26.25,26.4,25.5,25.6,44600.0],["2018-01-11",25.6,26.5,25.3,25.85,28200.0],["2018-01-12",25.9,26.55,25.7,25.9,19300.0],["2018-01-16",26.0,26.45,25.25,25.35,56800.0],["2018-01-17",25.25,25.8,25.2,25.3,36800.0],["2018-01-18",25.3,25.3,24.65,24.8,30000.0],["2018-01-19",24.8,25.38,24.5,25.05,36100.0],["2018-01-22",25.1,25.13,24.7,25.0,26500.0],["2018-01-23",25.1,25.25,24.55,25.0,18700.0],["2018-01-24",25.2,25.55,24.9,25.35,22800.0],["2018-01-25",25.7,26.8,25.55,26.25,54300.0],["2018-01-26",26.08,26.7,26.0,26.55,28200.0],["2018-01-29",26.5,27.3,26.4,27.0,55500.0],["2018-01-30",26.9,27.45,26.8,27.4,26200.0],["2018-01-31",27.4,28.0,27.05,27.15,54800.0],["2018-02-01",27.05,27.9,27.05,27.5,27900.0],["2018-02-02",27.5,27.75,26.1,26.85,77500.0],["2018-02-05",26.7,27.05,26.3,26.4,61000.0],["2018-02-06",25.75,26.25,25.3,25.8,57000.0],["2018-02-07",25.85,26.65,25.8,26.2,29100.0],["2018-02-08",26.25,26.35,25.48,25.65,51700.0],["2018-02-09",25.93,26.45,25.15,25.8,25200.0],["2018-02-12",25.85,26.15,25.35,25.55,26100.0],["2018-02-13",25.3,26.03,25.3,25.5,27200.0],["2018-02-14",25.25,26.2,25.25,25.7,15700.0],["2018-02-15",25.85,26.2,25.7,25.85,24400.0],["2018-02-16",25.9,27.4,25.75,26.6,37800.0],["2018-02-20",26.5,26.85,25.8,26.15,33400.0],["2018-02-21",26.45,29.15,26.2,27.55,73400.0],["2018-02-22",27.6,28.45,27.6,28.2,24100.0],["2018-02-23",28.25,28.9,28.25,28.75,31000.0],["2018-02-26",28.85,29.2,28.55,28.6,41100.0],["2018-02-27",28.55,30.1,28.55,29.55,57300.0],["2018-02-28",30.1,30.3,26.05,26.15,95900.0],["2018-03-01",26.4,26.45,23.1,23.65,130300.0],["2018-03-02",23.65,25.3,23.2,25.15,72400.0],["2018-03-05",25.05,25.38,24.3,24.6,39500.0],["2018-03-06",24.55,24.95,24.2,24.5,51500.0],["2018-03-07",24.3,25.1,23.95,24.55,50500.0],["2018-03-08",24.55,24.9,24.2,24.65,37200.0],["2018-03-09",24.9,25.65,24.8,25.5,46000.0],["2018-03-12",25.55,25.95,25.45,25.6,33600.0],["2018-03-13",25.8,26.0,25.15,25.75,75000.0],["2018-03-14",25.75,26.0,24.7,24.8,72900.0],["2018-03-15",25.05,25.2,24.55,25.05,43500.0],["2018-03-16",25.0,25.9,24.75,25.25,111500.0],["2018-03-19",25.3,25.75,24.75,25.6,34200.0],["2018-03-20",25.7,25.95,25.55,25.85,22700.0],["2018-03-21",25.85,26.75,25.6,26.4,35900.0],["2018-03-22",26.25,26.5,25.35,25.4,28100.0],["2018-03-23",25.4,25.8,24.75,24.75,32900.0],["2018-03-26",25.2,25.5,24.55,25.4,27700.0],["2018-03-27",25.4,25.45,23.55,23.75,57400.0],["2018-03-28",23.85,23.95,23.05,23.8,59100.0],["2018-03-29",23.85,24.4,23.45,23.55,49500.0],["2018-04-02",23.45,23.9,22.65,22.95,43600.0],["2018-04-03",23.7,23.85,22.9,23.75,32000.0],["2018-04-04",23.3,24.1,22.85,24.0,25000.0],["2018-04-05",24.2,24.85,24.0,24.65,20300.0],["2018-04-06",24.45,24.7,23.7,23.75,37900.0],["2018-04-09",23.95,24.49,23.85,24.0,21800.0],["2018-04-10",24.3,25.05,24.25,24.55,19300.0],["2018-04-11",24.5,24.95,24.33,24.7,20400.0],["2018-04-12",24.95,25.55,24.55,24.8,102400.0],["2018-04-13",24.85,25.45,24.25,24.65,57000.0],["2018-04-16",25.0,25.75,24.9,25.25,36900.0],["2018-04-17",25.4,25.6,25.0,25.25,23900.0],["2018-04-18",25.4,26.1,25.26,25.7,34200.0],["2018-04-19",25.6,26.03,25.6,25.9,29400.0],["2018-04-20",25.95,25.95,25.45,25.75,18200.0],["2018-04-23",25.85,26.15,25.45,25.55,16700.0],["2018-04-24",25.65,26.15,25.2,25.7,25900.0],["2018-04-25",25.6,25.7,25.0,25.05,23400.0],["2018-04-26",25.05,25.35,24.2,24.35,26400.0],["2018-04-27",24.4,24.4,23.85,24.05,23800.0],["2018-04-30",24.02,24.4,23.45,23.55,23000.0],["2018-05-01",22.57,23.6,21.55,23.45,65500.0],["2018-05-02",23.25,23.85,22.8,22.95,32300.0],["2018-05-03",22.9,23.9,22.1,22.2,58300.0],["2018-05-04",22.15,22.5,21.45,21.8,27200.0],["2018-05-07",21.75,22.6,21.6,22.3,18500.0],["2018-05-08",22.45,23.1,21.11,22.7,16500.0],["2018-05-09",22.8,24.0,22.4,22.7,27300.0],["2018-05-10",22.7,22.75,22.45,22.55,40800.0],["2018-05-11",22.6,23.15,22.5,22.7,12000.0],["2018-05-14",22.9,22.9,22.15,22.15,11600.0],["2018-05-15",22.0,22.5,21.74,22.45,15100.0],["2018-05-16",22.5,23.0,22.5,22.8,12600.0],["2018-05-17",22.75,23.05,22.65,22.8,11200.0],["2018-05-18",22.8,23.1,22.5,22.65,30000.0],["2018-05-21",22.85,23.63,22.85,23.4,30500.0],["2018-05-22",23.25,23.8,22.9,23.75,30700.0],["2018-05-23",23.6,23.95,23.45,23.9,19600.0],["2018-05-24",23.45,24.2,23.25,23.65,28900.0],["2018-05-25",23.55,23.75,23.1,23.65,18800.0],["2018-05-29",23.5,23.8,23.15,23.6,26700.0],["2018-05-30",23.65,24.95,23.43,24.3,30700.0],["2018-05-31",24.35,24.35,23.2,23.2,13200.0],["2018-06-01",23.35,23.75,23.15,23.75,18900.0],["2018-06-04",23.85,24.05,23.4,23.5,18300.0],["2018-06-05",23.55,24.4,23.3,24.15,14600.0],["2018-06-06",24.15,24.75,24.15,24.6,31000.0],["2018-06-07",24.65,24.65,24.05,24.3,23100.0],["2018-06-08",24.35,24.35,23.9,23.95,17500.0],["2018-06-11",24.1,24.75,24.1,24.65,16100.0],["2018-06-12",24.65,24.65,23.85,24.15,17500.0],["2018-06-13",24.3,24.35,23.7,24.2,35400.0],["2018-06-14",24.45,24.65,23.8,24.05,21900.0],["2018-06-15",23.9,24.95,23.73,24.65,82900.0],["2018-06-18",24.5,25.75,24.2,25.2,45800.0],["2018-06-19",24.95,25.6,24.7,25.35,36800.0],["2018-06-20",25.5,26.15,25.4,26.0,40100.0],["2018-06-21",25.8,26.05,24.7,24.9,45000.0],["2018-06-22",25.0,25.5,24.7,25.4,203600.0],["2018-06-25",24.65,25.95,23.5,24.1,74700.0],["2018-06-26",25.0,25.05,23.95,24.4,33100.0],["2018-06-27",24.45,24.5,23.35,23.4,27900.0],["2018-06-28",23.5,23.5,22.75,23.05,41600.0],["2018-06-29",23.1,23.5,22.7,22.95,100400.0],["2018-07-02",22.75,24.0,22.75,23.85,39400.0],["2018-07-03",23.85,24.4,23.75,24.15,15000.0],["2018-07-05",24.3,24.6,23.6,23.95,47900.0],["2018-07-06",23.85,24.3,23.75,23.9,29100.0],["2018-07-09",23.9,24.5,23.9,24.05,48500.0],["2018-07-10",24.2,24.25,23.1,23.35,36200.0],["2018-07-11",23.2,23.4,22.1,22.35,27500.0],["2018-07-12",22.5,22.9,22.15,22.8,30200.0],["2018-07-13",22.75,23.2,22.65,22.75,14900.0],["2018-07-16",22.8,23.35,22.33,22.45,18500.0],["2018-07-17",22.4,23.0,22.35,22.5,22000.0],["2018-07-18",22.55,22.55,22.15,22.35,13600.0],["2018-07-19",22.35,22.5,22.15,22.4,29500.0],["2018-07-20",22.45,22.6,22.2,22.35,21300.0],["2018-07-23",22.3,22.3,21.9,21.95,18800.0],["2018-07-24",21.95,22.45,21.95,22.15,19600.0],["2018-07-25",22.1,22.35,21.7,21.9,24600.0],["2018-07-26",21.85,22.95,21.85,22.5,14800.0],["2018-07-27",22.68,22.9,21.9,21.95,24800.0],["2018-07-30",22.0,22.55,21.95,21.95,13800.0],["2018-07-31",23.15,26.48,23.15,24.55,102000.0],["2018-08-01",24.6,26.05,23.95,25.0,38100.0],["2018-08-02",24.6,25.25,24.6,25.1,27100.0],["2018-08-03",25.15,25.6,24.4,24.5,12000.0],["2018-08-06",24.55,25.05,24.35,24.35,21500.0],["2018-08-07",24.5,24.66,24.05,24.2,14100.0],["2018-08-08",24.2,24.45,23.7,23.95,32500.0],["2018-08-09",24.05,24.25,23.8,24.15,9600.0],["2018-08-10",23.95,24.1,23.65,23.95,18300.0],["2018-08-13",23.9,23.95,23.5,23.75,12900.0],["2018-08-14",23.7,24.2,23.7,23.8,23400.0],["2018-08-15",23.85,23.85,23.0,23.15,43100.0],["2018-08-16",23.35,23.9,22.85,23.0,28500.0],["2018-08-17",22.65,23.35,22.65,23.15,33200.0],["2018-08-20",23.1,23.4,23.1,23.25,16700.0],["2018-08-21",23.3,23.9,23.3,23.65,17300.0],["2018-08-22",23.9,24.15,23.5,23.85,26500.0],["2018-08-23",23.8,23.9,23.28,23.8,39300.0],["2018-08-24",23.75,24.1,23.65,23.7,11800.0],["2018-08-27",23.7,24.2,23.6,23.7,12100.0],["2018-08-28",23.7,23.9,23.35,23.45,11500.0],["2018-08-29",23.8,23.8,23.25,23.35,6200.0],["2018-08-30",23.3,23.65,22.25,22.85,14000.0],["2018-08-31",22.85,23.05,22.65,22.75,10700.0],["2018-09-04",22.65,22.65,21.8,22.1,18100.0],["2018-09-05",21.95,22.6,21.95,22.45,10400.0],["2018-09-06",22.35,22.5,21.9,22.35,12600.0],["2018-09-07",22.2,22.25,21.9,22.05,16400.0],["2018-09-10",22.1,22.35,21.9,22.1,12300.0],["2018-09-11",22.0,22.65,22.0,22.1,12000.0],["2018-09-12",22.2,22.25,21.7,21.9,17000.0],["2018-09-13",21.7,22.25,21.7,21.8,22200.0],["2018-09-14",21.75,22.35,21.65,21.8,22100.0],["2018-09-17",22.4,22.4,21.75,21.8,24600.0],["2018-09-18",21.9,22.7,21.66,22.4,27200.0],["2018-09-19",22.5,23.35,22.15,22.4,29200.0],["2018-09-20",22.55,23.2,22.15,22.55,15700.0],["2018-09-21",22.55,23.05,22.45,22.85,37900.0],["2018-09-24",22.75,22.85,21.95,22.2,13000.0],["2018-09-25",22.2,22.48,21.7,21.7,13800.0],["2018-09-26",21.65,21.75,21.05,21.2,24800.0],["2018-09-27",21.2,22.2,20.7,20.8,20600.0],["2018-09-28",20.75,20.95,20.4,20.55,19800.0],["2018-10-01",20.75,21.28,19.82,19.92,17100.0],["2018-10-02",19.95,20.58,19.25,19.6,29800.0],["2018-10-03",19.63,20.91,19.63,20.52,10600.0],["2018-10-04",20.15,20.97,20.15,20.6,16900.0],["2018-10-05",20.61,20.97,20.05,20.48,14200.0],["2018-10-08",20.37,21.01,20.37,20.87,11400.0],["2018-10-09",20.8,21.03,20.06,20.16,22500.0],["2018-10-10",20.15,20.15,19.05,19.17,29000.0],["2018-10-11",19.07,19.64,18.19,18.35,14000.0],["2018-10-12",18.63,18.91,18.17,18.56,67900.0],["2018-10-15",18.55,19.5,18.46,18.67,7900.0],["2018-10-16",18.66,19.45,18.43,19.13,15400.0],["2018-10-17",19.03,19.08,18.53,18.54,6700.0],["2018-10-18",18.43,18.43,17.78,17.87,13600.0],["2018-10-19",17.75,17.86,16.19,17.17,37300.0],["2018-10-22",17.3,17.74,16.8,17.31,18300.0],["2018-10-23",16.92,18.69,16.77,17.43,15300.0],["2018-10-24",17.42,17.56,16.88,17.0,33300.0],["2018-10-25",17.39,18.04,17.39,17.94,24400.0],["2018-10-26",17.61,17.78,17.04,17.61,15100.0],["2018-10-29",17.87,18.21,17.46,17.6,28900.0],["2018-10-30",17.59,18.21,17.32,18.09,27300.0],["2018-10-31",18.31,18.31,17.69,18.18,16700.0],["2018-11-01",18.24,18.25,16.98,16.98,33700.0],["2018-11-02",18.37,20.35,18.37,20.05,79300.0],["2018-11-05",20.06,21.41,20.06,21.28,39600.0],["2018-11-06",21.25,21.27,20.17,20.98,19500.0],["2018-11-07",21.08,21.39,21.04,21.33,23500.0],["2018-11-08",21.32,21.97,21.08,21.76,18400.0],["2018-11-09",21.6,21.63,20.43,21.19,41700.0],["2018-11-12",21.18,21.56,20.27,21.15,24000.0],["2018-11-13",21.17,21.45,20.72,21.07,12300.0],["2018-11-14",21.48,21.58,20.62,20.62,17200.0],["2018-11-15",20.5,20.68,20.32,20.6,19600.0],["2018-11-16",20.5,21.33,20.5,20.93,16300.0],["2018-11-19",20.73,21.33,19.94,19.96,21500.0],["2018-11-20",19.9,20.49,19.74,19.74,8600.0],["2018-11-21",19.9,20.26,19.9,20.06,5000.0],["2018-11-23",19.71,19.9,18.76,19.71,6200.0],["2018-11-26",19.99,19.99,19.21,19.29,13900.0],["2018-11-27",19.25,19.37,18.7,18.89,16300.0],["2018-11-28",18.8,20.0,18.8,19.78,19500.0],["2018-11-29",19.67,20.19,19.26,19.69,17200.0],["2018-11-30",19.7,19.7,19.24,19.35,23600.0],["2018-12-03",19.55,19.78,19.3,19.78,14100.0],["2018-12-04",19.55,19.6,17.97,18.22,28500.0],["2018-12-06",18.1,19.15,17.54,18.59,32100.0],["2018-12-07",18.7,19.02,17.82,18.23,41100.0],["2018-12-10",18.25,18.39,17.8,18.14,13500.0],["2018-12-11",18.38,18.46,17.84,18.07,36000.0],["2018-12-12",18.37,18.44,17.55,17.71,44900.0],["2018-12-13",17.68,18.39,17.46,18.22,41700.0],["2018-12-14",18.23,18.29,17.26,17.33,23400.0],["2018-12-17",17.34,17.61,17.01,17.14,33900.0],["2018-12-18",17.23,17.66,16.63,16.82,43900.0],["2018-12-19",16.77,17.04,16.04,16.11,31400.0],["2018-12-20",15.85,16.32,15.46,15.86,33300.0],["2018-12-21",15.67,16.09,14.73,15.05,57300.0],["2018-12-24",14.75,15.79,13.91,13.91,37400.0],["2018-12-26",14.11,15.3,14.11,15.01,40400.0],["2018-12-27",14.76,15.05,14.42,14.98,54300.0],["2018-12-28",14.99,15.97,14.99,15.56,32700.0],["2018-12-31",15.67,16.09,15.59,15.9,34300.0],["2019-01-02",15.76,17.05,15.25,17.05,37900.0],["2019-01-03",17.1,17.26,16.01,16.11,25300.0],["2019-01-04",15.81,17.48,15.81,17.05,28800.0],["2019-01-07",17.0,17.16,16.65,16.88,35300.0],["2019-01-08",17.13,17.26,16.5,16.89,24200.0],["2019-01-09",16.89,18.33,16.88,18.22,69500.0],["2019-01-10",17.95,18.38,17.82,18.31,28200.0],["2019-01-11",18.16,18.29,17.8,17.8,12900.0],["2019-01-14",17.81,18.81,17.81,18.37,28800.0],["2019-01-15",18.38,18.68,17.81,17.99,8500.0],["2019-01-16",18.02,18.65,17.89,17.99,18500.0],["2019-01-17",17.86,18.27,17.36,17.75,39700.0],["2019-01-18",17.76,18.66,17.76,18.31,16000.0],["2019-01-22",18.33,18.49,17.8,17.95,11400.0],["2019-01-23",18.15,18.15,17.33,17.52,10100.0],["2019-01-24",17.54,18.01,17.53,17.76,16100.0],["2019-01-25",17.76,18.14,17.62,18.04,16500.0],["2019-01-28",17.81,18.16,17.3,17.68,20100.0],["2019-01-29",17.61,17.86,17.36,17.7,21500.0],["2019-01-30",17.87,17.95,17.52,17.75,9100.0],["2019-01-31",17.75,17.97,17.62,17.87,10800.0],["2019-02-01",18.15,18.2,17.94,17.94,14700.0],["2019-02-04",17.6,18.11,17.6,17.96,8300.0],["2019-02-05",17.85,18.14,17.75,17.84,22900.0],["2019-02-06",17.8,18.19,17.62,17.99,18600.0],["2019-02-07",17.87,18.16,17.27,17.98,23100.0],["2019-02-08",17.91,18.38,17.68,17.76,14500.0],["2019-02-11",18.0,18.0,17.76,17.84,12400.0],["2019-02-12",17.99,18.0,17.78,17.9,34600.0],["2019-02-13",17.82,18.11,17.77,17.87,43900.0],["2019-02-14",17.76,18.0,17.76,17.87,24600.0],["2019-02-15",17.96,18.26,17.78,17.85,35400.0],["2019-02-19",17.91,18.35,17.78,18.0,38100.0],["2019-02-20",18.0,18.01,17.81,17.81,37000.0],["2019-02-21",17.8,18.0,17.6,17.77,13100.0],["2019-02-22",17.9,17.95,17.71,17.88,21200.0],["2019-02-25",17.95,18.21,17.82,17.83,26500.0],["2019-02-26",17.82,18.01,17.55,17.79,29600.0],["2019-02-27",17.54,17.68,17.34,17.43,20400.0],["2019-02-28",17.71,17.72,16.15,17.31,28400.0],["2019-03-01",17.4,17.78,17.4,17.62,18400.0],["2019-03-04",17.68,17.75,17.08,17.13,18200.0],["2019-03-05",17.15,17.39,17.02,17.08,13000.0],["2019-03-06",17.4,18.34,17.34,17.77,61600.0],["2019-03-07",17.86,18.05,17.4,17.4,28200.0],["2019-03-08",17.33,17.94,17.05,17.72,26600.0],["2019-03-11",17.91,18.97,17.56,18.14,19700.0],["2019-03-12",18.14,18.47,17.88,18.03,22500.0],["2019-03-13",18.03,18.29,17.87,17.97,23100.0],["2019-03-14",17.97,18.24,17.52,17.65,18900.0],["2019-03-15",18.19,18.22,17.65,18.0,126100.0],["2019-03-18",18.0,18.0,16.98,17.55,96400.0],["2019-03-19",17.69,17.75,17.25,17.45,52000.0],["2019-03-20",17.45,18.24,17.12,17.57,45300.0],["2019-03-21",17.56,18.75,17.42,18.21,67000.0],["2019-03-22",18.0,18.43,17.28,17.89,67700.0],["2019-03-25",17.73,18.12,17.21,17.84,85300.0],["2019-03-26",18.04,18.35,17.59,18.12,62000.0],["2019-03-27",18.16,18.34,17.72,18.09,64600.0],["2019-03-28",18.0,18.61,18.0,18.52,82700.0],["2019-03-29",18.71,18.9,18.24,18.82,107100.0],["2019-04-01",19.0,19.79,18.95,19.58,100600.0],["2019-04-02",19.59,19.8,19.48,19.66,39800.0],["2019-04-03",19.82,19.96,19.5,19.68,52800.0],["2019-04-04",19.69,20.0,19.67,19.9,78300.0],["2019-04-05",19.99,20.49,19.84,20.26,83100.0],["2019-04-08",20.2,20.35,20.0,20.3,49800.0],["2019-04-09",20.31,20.61,20.08,20.27,46800.0],["2019-04-10",20.35,20.41,20.1,20.32,93400.0],["2019-04-11",20.38,21.38,20.27,21.17,77000.0],["2019-04-12",21.38,21.98,21.29,21.84,45800.0],["2019-04-15",21.9,22.4,21.57,21.98,69400.0],["2019-04-16",21.97,22.33,21.88,22.08,37900.0],["2019-04-17",22.18,22.76,21.96,22.68,34400.0],["2019-04-18",22.65,22.81,21.71,22.7,51200.0],["2019-04-22",22.57,22.81,22.3,22.57,47800.0],["2019-04-23",22.48,22.75,22.08,22.23,56300.0],["2019-04-24",22.2,22.39,22.05,22.18,55900.0],["2019-04-25",22.0,22.0,21.11,21.27,46500.0],["2019-04-26",21.25,21.5,20.31,21.32,52800.0],["2019-04-29",21.31,21.91,21.28,21.68,38900.0],["2019-04-30",21.79,21.79,21.08,21.49,50100.0],["2019-05-01",21.62,22.03,21.2,21.41,60300.0],["2019-05-02",21.18,21.62,21.02,21.48,33600.0],["2019-05-03",21.66,22.18,21.66,21.83,33100.0],["2019-05-06",21.52,21.94,21.3,21.47,21200.0],["2019-05-07",21.39,21.39,20.71,21.1,48000.0],["2019-05-08",21.07,21.35,21.05,21.05,28400.0],["2019-05-09",19.99,22.25,19.99,21.9,57500.0],["2019-05-10",23.34,25.04,23.31,24.52,108500.0],["2019-05-13",24.5,24.54,22.73,23.99,115800.0],["2019-05-14",24.01,24.7,24.01,24.39,137500.0],["2019-05-15",24.45,25.11,23.94,24.99,83800.0],["2019-05-16",25.13,25.13,24.62,24.83,38200.0],["2019-05-17",24.6,24.94,23.84,24.04,58200.0],["2019-05-20",24.22,24.96,24.15,24.51,45400.0],["2019-05-21",24.73,24.87,24.1,24.52,82600.0],["2019-05-22",24.4,24.54,23.91,24.09,36100.0],["2019-05-23",24.0,24.5,23.89,24.38,89900.0],["2019-05-24",24.34,24.63,24.09,24.59,25000.0],["2019-05-28",24.69,24.94,23.94,24.04,73100.0],["2019-05-29",23.9,24.16,23.54,23.94,153900.0],["2019-05-30",24.0,24.49,23.7,23.95,58400.0],["2019-05-31",23.66,24.46,23.26,24.17,52400.0],["2019-06-03",24.17,24.82,23.97,24.33,79200.0],["2019-06-04",24.62,24.88,24.07,24.4,51200.0],["2019-06-05",24.52,24.71,23.92,24.15,55400.0],["2019-06-06",24.19,24.19,23.45,23.66,52900.0],["2019-06-07",23.57,23.65,23.03,23.44,39700.0],["2019-06-10",23.46,23.65,22.84,23.12,48400.0],["2019-06-11",23.12,23.24,22.85,23.06,66500.0],["2019-06-12",23.05,23.41,22.87,23.1,48000.0],["2019-06-13",23.23,24.22,23.04,23.78,58800.0],["2019-06-14",23.93,24.09,23.29,23.52,46100.0],["2019-06-17",23.44,23.87,23.34,23.63,49800.0],["2019-06-18",23.74,23.8,23.45,23.6,50300.0],["2019-06-19",23.73,23.93,23.41,23.83,50500.0],["2019-06-20",23.97,24.47,23.94,24.14,23600.0],["2019-06-21",24.03,24.3,23.57,23.78,76700.0],["2019-06-24",23.83,24.1,23.51,24.02,41700.0],["2019-06-25",24.01,24.36,23.58,24.0,29100.0],["2019-06-26",24.05,24.84,23.74,24.59,48400.0],["2019-06-27",24.65,25.19,24.28,25.19,53400.0],["2019-06-28",25.17,27.38,25.02,27.34,169500.0],["2019-07-01",27.4,27.74,26.2,26.65,64900.0],["2019-07-02",26.64,26.91,25.8,26.38,61900.0],["2019-07-03",26.5,26.5,25.93,26.32,24600.0],["2019-07-05",26.2,26.6,25.79,26.41,31200.0],["2019-07-08",26.35,27.05,26.07,26.91,62600.0],["2019-07-09",26.83,26.91,26.48,26.77,59400.0],["2019-07-10",26.89,26.89,25.92,26.1,45300.0],["2019-07-11",26.05,26.51,25.63,26.09,39600.0],["2019-07-12",26.23,26.7,26.23,26.56,39100.0],["2019-07-15",26.48,26.57,25.91,26.47,51300.0],["2019-07-16",26.46,27.38,26.37,26.92,30500.0],["2019-07-17",26.93,27.18,26.56,26.6,34400.0],["2019-07-18",26.57,26.57,26.2,26.32,27600.0],["2019-07-19",26.22,26.67,26.22,26.37,79700.0],["2019-07-22",26.33,26.43,25.19,25.23,79400.0],["2019-07-23",25.42,25.6,25.21,25.46,40500.0],["2019-07-24",25.33,26.32,25.33,26.07,34700.0],["2019-07-25",26.07,26.32,25.44,25.47,68100.0],["2019-07-26",25.52,26.18,25.5,26.16,45900.0],["2019-07-29",26.17,26.55,25.99,25.99,37300.0],["2019-07-30",25.9,26.44,25.74,26.36,40200.0],["2019-07-31",27.8,27.8,23.01,24.17,111600.0],["2019-08-01",24.23,25.0,24.23,24.86,47000.0],["2019-08-02",24.72,24.82,23.66,23.97,47700.0],["2019-08-05",23.51,23.65,22.55,23.04,50900.0],["2019-08-06",23.09,23.5,22.78,23.23,45500.0],["2019-08-07",22.93,23.37,22.73,23.26,28500.0],["2019-08-08",23.39,24.17,23.39,23.77,28200.0],["2019-08-09",23.74,24.57,22.32,22.66,26500.0],["2019-08-12",22.48,22.5,21.51,21.51,20600.0],["2019-08-13",21.48,22.15,21.48,21.55,23600.0],["2019-08-14",21.43,22.03,20.68,21.14,33600.0],["2019-08-15",21.18,21.8,20.18,21.73,32200.0],["2019-08-16",21.79,22.21,21.79,21.88,27500.0],["2019-08-19",22.0,22.34,21.72,22.0,27100.0],["2019-08-20",21.94,22.3,21.91,21.95,45800.0],["2019-08-21",22.11,22.77,21.93,22.51,34600.0],["2019-08-22",22.66,22.7,22.03,22.04,23900.0],["2019-08-23",21.71,22.06,20.46,20.52,31900.0],["2019-08-26",20.93,21.09,20.27,20.61,20400.0],["2019-08-27",20.75,20.89,19.64,19.84,22100.0],["2019-08-28",19.77,20.28,19.6,19.7,21200.0],["2019-08-29",19.85,20.28,19.71,20.05,29900.0],["2019-08-30",20.25,20.5,19.86,19.91,13600.0],["2019-09-03",19.72,20.03,19.01,19.1,18600.0],["2019-09-04",19.33,19.5,18.92,19.4,21500.0],["2019-09-05",19.75,20.41,19.52,20.23,32900.0],["2019-09-06",20.3,20.34,19.72,19.72,24700.0],["2019-09-09",19.81,20.28,19.48,20.27,19300.0],["2019-09-10",20.32,21.31,19.95,20.85,26100.0],["2019-09-11",20.91,22.65,20.91,22.54,45900.0],["2019-09-12",22.67,23.65,22.05,23.28,44600.0],["2019-09-13",23.29,23.5,23.07,23.15,38900.0],["2019-09-16",23.05,23.4,22.57,22.87,28100.0],["2019-09-17",22.8,22.8,22.2,22.39,26600.0],["2019-09-18",22.39,22.39,21.5,21.9,37900.0],["2019-09-19",21.97,22.2,21.7,21.74,24000.0],["2019-09-20",21.74,22.22,20.64,22.01,62200.0],["2019-09-23",21.68,22.37,21.61,21.76,17500.0],["2019-09-24",21.76,21.77,20.83,20.93,38200.0],["2019-09-25",20.86,21.5,20.77,21.06,29300.0],["2019-09-26",21.08,21.36,20.84,21.05,35000.0],["2019-09-27",21.41,21.94,21.24,21.36,25500.0],["2019-09-30",21.8,21.95,21.42,21.67,28300.0],["2019-10-01",21.76,22.12,20.4,20.45,83500.0],["2019-10-02",20.28,20.53,19.44,19.67,32400.0],["2019-10-03",19.67,19.67,18.92,19.28,20400.0],["2019-10-04",19.33,19.57,18.66,19.46,23300.0],["2019-10-07",19.19,19.86,19.19,19.33,15000.0],["2019-10-08",19.12,19.15,18.5,18.89,15500.0],["2019-10-09",19.09,19.52,18.62,19.3,43400.0],["2019-10-10",19.33,19.74,19.28,19.45,12600.0],["2019-10-11",19.85,20.76,19.82,19.88,29300.0],["2019-10-14",19.88,19.88,19.38,19.72,8600.0],["2019-10-15",19.99,20.55,19.97,20.45,9400.0],["2019-10-16",20.25,20.58,19.93,20.17,19000.0],["2019-10-17",20.18,20.41,19.92,20.11,27200.0],["2019-10-18",19.94,20.2,19.58,19.98,32600.0],["2019-10-21",19.98,20.37,19.98,20.32,21400.0],["2019-10-22",20.23,20.37,19.93,20.1,31800.0],["2019-10-23",20.14,20.14,19.89,20.05,16500.0],["2019-10-24",20.08,20.08,19.17,19.57,15800.0],["2019-10-25",19.91,20.11,19.62,19.69,16200.0],["2019-10-28",19.11,20.34,19.11,20.18,14500.0],["2019-10-29",19.42,20.28,19.42,20.16,17500.0],["2019-10-30",18.76,18.85,17.43,18.32,65100.0],["2019-10-31",18.17,18.48,18.0,18.2,25700.0],["2019-11-01",18.27,18.75,18.09,18.41,40600.0],["2019-11-04",18.46,19.19,18.43,19.05,31500.0],["2019-11-05",19.1,19.26,18.89,19.16,16600.0],["2019-11-06",19.01,19.32,18.77,19.23,34500.0],["2019-11-07",19.38,19.47,18.96,19.13,13300.0],["2019-11-08",18.92,19.33,18.92,19.09,8800.0],["2019-11-11",19.14,19.2,18.66,19.1,10600.0],["2019-11-12",18.76,19.22,18.76,19.15,18300.0],["2019-11-13",19.03,19.24,18.89,19.13,17500.0],["2019-11-14",19.08,19.43,18.82,18.94,19800.0],["2019-11-15",19.12,20.1,19.06,19.43,23400.0],["2019-11-18",19.0,19.18,18.49,18.8,23100.0],["2019-11-19",18.7,18.9,18.35,18.48,12400.0],["2019-11-20",18.37,18.78,18.05,18.05,26800.0],["2019-11-21",18.28,18.41,17.82,18.23,16800.0],["2019-11-22",18.43,18.68,18.2,18.5,23100.0],["2019-11-25",18.57,19.48,18.57,19.35,13800.0],["2019-11-26",19.33,19.56,18.92,19.21,27200.0],["2019-11-27",19.11,19.4,18.87,18.96,25800.0],["2019-11-29",19.17,19.17,18.88,18.94,13000.0],["2019-12-02",19.05,19.21,18.45,18.63,39200.0],["2019-12-03",18.47,18.8,17.94,18.74,36900.0],["2019-12-04",18.97,19.18,18.58,18.83,27500.0],["2019-12-05",18.82,18.93,18.46,18.66,28800.0],["2019-12-06",19.01,19.42,18.81,19.37,28700.0],["2019-12-09",19.43,20.37,19.3,20.22,27000.0],["2019-12-10",20.16,20.24,19.7,20.23,23400.0],["2019-12-11",20.21,20.61,19.98,20.44,18600.0],["2019-12-12",20.31,20.42,19.77,19.88,62000.0],["2019-12-13",19.91,20.18,19.03,19.63,23600.0],["2019-12-16",19.48,20.41,19.48,20.19,30100.0],["2019-12-17",20.01,20.5,19.98,20.38,19100.0],["2019-12-18",20.33,20.41,20.04,20.26,25600.0],["2019-12-19",20.32,20.53,19.95,20.03,34100.0],["2019-12-20",20.03,20.34,19.71,19.88,72100.0],["2019-12-23",19.9,20.16,19.55,19.78,44000.0],["2019-12-24",20.17,20.17,19.64,19.76,10900.0],["2019-12-26",19.84,20.33,19.78,20.17,11500.0],["2019-12-27",20.41,20.41,19.46,19.6,17600.0],["2019-12-30",19.66,19.7,19.26,19.35,15100.0],["2019-12-31",19.3,19.72,19.22,19.38,34100.0],["2020-01-02",19.27,19.38,19.06,19.3,14700.0],["2020-01-03",18.98,19.26,18.76,19.19,23700.0],["2020-01-06",19.09,19.56,18.96,19.5,19700.0],["2020-01-07",19.46,19.82,19.39,19.68,28900.0],["2020-01-08",19.67,20.24,19.54,19.95,45300.0],["2020-01-09",20.06,20.34,20.01,20.12,21500.0],["2020-01-10",20.15,20.25,19.39,19.5,51800.0],["2020-01-13",19.61,20.36,19.51,20.25,30100.0],["2020-01-14",19.93,20.22,19.53,19.59,49700.0],["2020-01-15",19.74,19.86,19.3,19.72,41300.0],["2020-01-16",19.88,20.37,19.66,20.37,28500.0],["2020-01-17",20.51,20.51,19.8,20.01,45700.0],["2020-01-21",19.95,20.24,19.63,20.17,26500.0],["2020-01-22",20.2,20.25,19.69,19.69,18500.0],["2020-01-23",19.54,20.19,19.31,19.65,25100.0],["2020-01-24",19.75,19.75,19.13,19.15,28200.0],["2020-01-27",18.78,18.99,18.4,18.42,20800.0],["2020-01-28",18.47,18.56,17.96,18.21,21900.0],["2020-01-29",18.21,18.38,17.98,17.98,18900.0],["2020-01-30",17.82,17.82,17.1,17.37,22200.0],["2020-01-31",17.3,17.3,16.67,16.96,32300.0],["2020-02-03",17.16,17.47,16.68,16.94,30100.0],["2020-02-04",17.41,17.56,16.81,17.09,23100.0],["2020-02-05",17.36,19.01,17.22,18.72,55000.0],["2020-02-06",18.78,18.86,18.34,18.68,36800.0],["2020-02-07",18.06,18.44,17.56,17.95,30500.0],["2020-02-10",17.74,18.43,17.63,18.29,13000.0],["2020-02-11",18.4,18.5,17.95,18.08,10000.0],["2020-02-12",18.35,18.6,18.16,18.41,20400.0],["2020-02-13",18.25,18.56,18.11,18.35,11600.0],["2020-02-14",18.36,18.59,17.83,18.03,14800.0],["2020-02-18",17.86,18.03,17.48,17.94,17600.0],["2020-02-19",18.39,18.39,17.81,17.9,15100.0],["2020-02-20",17.87,18.24,17.74,17.87,32300.0],["2020-02-21",17.92,18.09,17.56,17.57,16700.0],["2020-02-24",16.93,17.25,16.49,17.08,27300.0],["2020-02-25",16.91,17.09,15.98,16.5,26400.0],["2020-02-26",16.88,17.0,15.4,15.95,37500.0],["2020-02-27",15.45,16.38,14.68,16.04,45000.0],["2020-02-28",15.49,16.16,15.49,15.76,59700.0],["2020-03-02",16.01,16.27,15.38,15.95,36700.0],["2020-03-03",16.0,16.0,15.06,15.38,39100.0],["2020-03-04",15.47,16.8,15.43,16.8,23700.0],["2020-03-05",16.29,16.57,15.5,15.66,40300.0],["2020-03-06",15.01,15.68,15.01,15.66,38400.0],["2020-03-09",14.46,15.07,14.18,14.79,41700.0],["2020-03-10",15.09,15.18,13.76,14.42,46500.0],["2020-03-11",14.0,14.61,12.39,12.61,19800.0],["2020-03-12",11.61,12.68,10.88,10.89,35300.0],["2020-03-13",11.56,13.07,11.01,11.59,45600.0],["2020-03-16",9.44,10.12,9.11,9.15,53700.0],["2020-03-17",9.55,10.61,8.12,10.61,59700.0],["2020-03-18",9.67,9.94,7.96,8.75,71900.0],["2020-03-19",8.64,10.98,8.57,10.93,70400.0],["2020-03-20",10.79,12.03,9.91,11.41,65900.0],["2020-03-23",11.59,11.65,9.88,10.78,57700.0],["2020-03-24",11.01,11.83,10.75,10.94,81500.0],["2020-03-25",10.99,11.52,10.72,10.9,56300.0],["2020-03-26",11.2,11.5,10.98,11.26,89500.0],["2020-03-27",11.0,11.41,10.23,10.95,59100.0],["2020-03-30",11.07,11.62,10.85,11.6,50000.0],["2020-03-31",11.53,12.52,11.48,12.36,51200.0],["2020-04-01",12.2,12.2,10.94,11.01,112500.0],["2020-04-02",11.01,13.03,11.01,12.48,39400.0],["2020-04-03",12.34,12.34,11.54,11.94,40500.0],["2020-04-06",12.49,13.55,12.49,13.45,34700.0],["2020-04-07",13.85,14.22,13.37,13.4,60800.0],["2020-04-08",13.77,13.77,13.02,13.4,34700.0],["2020-04-09",13.52,14.57,13.52,14.5,42400.0],["2020-04-13",14.51,14.51,13.67,14.3,28600.0],["2020-04-14",14.85,15.03,13.51,13.79,42500.0],["2020-04-15",13.26,14.68,12.74,14.17,63000.0],["2020-04-16",14.06,14.1,13.46,13.93,51400.0],["2020-04-17",14.31,14.66,13.95,14.24,38600.0],["2020-04-20",14.1,14.1,13.12,13.29,40700.0],["2020-04-21",12.78,13.26,12.42,12.68,22600.0],["2020-04-22",12.78,12.86,12.24,12.26,12400.0],["2020-04-23",12.26,13.05,12.26,12.55,22500.0],["2020-04-24",12.5,12.7,12.12,12.62,27600.0],["2020-04-27",13.02,14.23,12.98,14.23,38900.0],["2020-04-28",14.72,14.79,14.05,14.25,37300.0],["2020-04-29",14.89,15.43,14.06,14.58,59500.0],["2020-04-30",14.13,14.91,13.98,14.39,28200.0],["2020-05-01",13.93,14.43,13.44,13.83,56200.0],["2020-05-04",13.6,13.88,13.03,13.31,22000.0],["2020-05-05",13.49,13.78,12.61,12.7,34100.0],["2020-05-06",12.18,12.68,11.42,11.88,74800.0],["2020-05-07",12.18,12.32,11.85,12.05,47100.0],["2020-05-08",12.46,12.82,11.78,12.03,85400.0],["2020-05-11",11.87,11.98,11.62,11.78,32600.0],["2020-05-12",11.78,11.87,10.75,10.79,35200.0],["2020-05-13",10.79,10.86,9.77,10.18,45200.0],["2020-05-14",9.91,10.36,9.29,10.01,40800.0],["2020-05-15",10.02,10.91,10.02,10.84,31900.0],["2020-05-18",11.18,11.9,11.08,11.76,70800.0],["2020-05-19",11.56,11.69,11.24,11.5,33600.0],["2020-05-20",11.65,12.34,11.58,11.76,33700.0],["2020-05-21",11.85,11.89,11.27,11.32,20400.0],["2020-05-22",11.46,11.46,11.0,11.21,20000.0],["2020-05-26",11.76,12.04,11.35,12.04,18600.0],["2020-05-27",12.41,13.65,12.15,13.51,45600.0],["2020-05-28",13.73,13.73,12.44,12.44,28200.0],["2020-05-29",12.39,12.52,11.78,12.22,24500.0],["2020-06-01",12.4,12.86,12.4,12.46,25200.0],["2020-06-02",12.68,13.27,12.55,12.73,27700.0],["2020-06-03",13.13,14.41,12.84,14.1,47900.0],["2020-06-04",13.95,14.84,13.35,14.61,26900.0],["2020-06-05",15.0,16.61,14.91,15.91,76400.0],["2020-06-08",16.19,16.5,15.21,15.97,53100.0],["2020-06-09",15.78,16.06,15.34,15.46,25000.0],["2020-06-10",15.49,15.49,14.52,14.53,23700.0],["2020-06-11",13.81,13.96,12.46,12.51,30500.0],["2020-06-12",13.28,13.28,12.25,13.08,27400.0],["2020-06-15",12.53,13.13,12.38,13.13,32900.0],["2020-06-16",13.56,13.91,13.27,13.43,41200.0],["2020-06-17",13.44,13.63,13.19,13.31,28100.0],["2020-06-18",13.1,13.32,12.96,13.0,21900.0],["2020-06-19",13.18,13.2,12.25,12.29,59200.0],["2020-06-22",12.28,12.54,11.85,12.37,35600.0],["2020-06-23",12.71,12.71,12.34,12.48,21300.0],["2020-06-24",12.43,12.43,11.51,11.51,28400.0],["2020-06-25",11.38,11.85,11.38,11.58,37500.0],["2020-06-26",11.47,11.51,10.93,11.16,88700.0],["2020-06-29",11.16,12.94,11.16,12.88,51500.0],["2020-06-30",12.9,13.09,12.55,12.77,29600.0],["2020-07-01",12.67,12.73,11.47,11.62,22100.0],["2020-07-02",12.02,12.64,12.02,12.37,29100.0],["2020-07-06",12.71,12.71,11.66,12.38,22300.0],["2020-07-07",12.13,12.25,12.0,12.15,30300.0],["2020-07-08",12.0,12.21,11.57,11.84,30700.0],["2020-07-09",11.8,11.88,11.17,11.46,35900.0],["2020-07-10",11.21,11.85,11.21,11.7,13700.0],["2020-07-13",11.9,12.47,11.85,12.12,27400.0],["2020-07-14",12.03,12.79,12.03,12.66,37700.0],["2020-07-15",13.09,14.41,12.86,14.09,52600.0],["2020-07-16",14.21,14.44,13.32,13.53,21000.0],["2020-07-17",13.46,13.66,13.2,13.33,48700.0],["2020-07-20",13.31,13.39,12.9,13.2,20100.0],["2020-07-21",13.34,13.56,13.05,13.19,18200.0],["2020-07-22",13.0,13.11,12.71,12.76,13000.0],["2020-07-23",12.77,12.91,12.74,12.8,17800.0],["2020-07-24",12.98,13.31,12.89,13.18,18900.0],["2020-07-27",13.12,13.56,13.12,13.5,13900.0],["2020-07-28",13.37,13.68,13.28,13.53,15700.0],["2020-07-29",13.72,14.27,13.72,14.14,38700.0],["2020-07-30",13.93,14.3,13.73,14.2,20400.0],["2020-07-31",14.09,14.21,13.73,14.06,34000.0],["2020-08-03",14.34,14.76,14.34,14.68,41600.0],["2020-08-04",14.8,14.8,14.17,14.17,46500.0],["2020-08-05",14.63,14.72,14.19,14.72,28800.0],["2020-08-06",14.79,14.89,14.59,14.59,16600.0],["2020-08-07",14.49,15.23,14.49,15.16,25700.0],["2020-08-10",15.31,16.25,15.02,15.87,57400.0],["2020-08-11",16.21,16.29,15.41,15.41,39000.0],["2020-08-12",15.72,15.77,15.19,15.39,37100.0],["2020-08-13",15.2,15.57,15.11,15.12,18700.0],["2020-08-14",15.11,15.3,15.02,15.2,19100.0],["2020-08-17",15.1,15.23,14.93,15.18,21500.0],["2020-08-18",15.19,15.19,14.73,14.85,14300.0],["2020-08-19",14.96,15.1,14.74,14.82,15300.0],["2020-08-20",14.73,14.76,14.48,14.58,22400.0],["2020-08-21",14.56,14.57,13.96,14.25,43800.0],["2020-08-24",14.52,15.11,14.39,14.96,28300.0],["2020-08-25",15.24,15.69,15.09,15.6,54500.0],["2020-08-26",15.43,15.43,14.51,14.89,24000.0],["2020-08-27",14.9,15.55,14.9,15.06,49000.0],["2020-08-28",15.16,15.5,14.9,15.0,20100.0],["2020-08-31",14.91,15.08,14.84,14.95,23100.0],["2020-09-01",14.87,15.49,14.6,15.27,20900.0],["2020-09-02",15.37,15.39,14.24,14.41,27100.0],["2020-09-03",14.35,14.5,13.79,14.27,32200.0],["2020-09-04",14.51,14.73,14.02,14.54,19000.0],["2020-09-08",14.4,14.4,14.06,14.18,16400.0],["2020-09-09",14.28,14.88,14.23,14.85,27900.0],["2020-09-10",14.85,14.85,14.08,14.43,27100.0],["2020-09-11",14.42,14.66,13.93,13.98,25100.0],["2020-09-14",14.27,14.51,14.1,14.4,21700.0],["2020-09-15",14.59,14.59,14.25,14.4,14900.0],["2020-09-16",14.49,14.87,14.49,14.66,19400.0],["2020-09-17",14.52,14.73,14.52,14.62,8600.0],["2020-09-18",14.78,14.78,14.22,14.34,55600.0],["2020-09-21",14.0,14.19,13.1,13.36,39100.0],["2020-09-22",13.42,13.49,12.9,13.09,24700.0],["2020-09-23",13.1,13.37,11.91,12.18,33800.0],["2020-09-24",12.25,12.8,12.22,12.26,16900.0],["2020-09-25",12.29,12.34,12.16,12.16,12200.0],["2020-09-28",12.37,12.79,12.37,12.67,30900.0],["2020-09-29",12.68,12.88,12.19,12.52,22400.0],["2020-09-30",12.69,13.85,12.69,13.42,41400.0],["2020-10-01",13.56,13.65,13.07,13.25,20700.0],["2020-10-02",13.1,14.17,12.15,13.98,28600.0],["2020-10-05",15.0,15.0,13.99,14.29,38500.0],["2020-10-06",14.55,16.08,14.46,15.45,70500.0],["2020-10-07",15.84,15.84,13.94,15.04,75000.0],["2020-10-08",15.36,15.36,14.7,15.03,17500.0],["2020-10-09",15.34,15.65,14.88,14.99,29200.0],["2020-10-12",14.99,15.34,14.74,14.99,28900.0],["2020-10-13",14.76,15.65,14.41,14.75,20800.0],["2020-10-14",14.69,15.1,14.56,14.69,13400.0],["2020-10-15",14.36,15.11,14.36,14.82,30300.0],["2020-10-16",14.65,14.88,14.52,14.81,24100.0],["2020-10-19",15.0,15.46,14.81,15.0,33000.0],["2020-10-20",15.1,15.26,14.77,15.01,15800.0],["2020-10-21",14.86,15.33,14.85,15.33,22900.0],["2020-10-22",15.05,15.57,15.01,15.25,17600.0],["2020-10-23",14.98,15.49,14.75,15.0,15400.0],["2020-10-26",14.88,14.91,14.05,14.67,42600.0],["2020-10-27",14.64,14.64,13.78,14.22,26700.0],["2020-10-28",13.86,14.1,13.52,13.66,54100.0],["2020-10-29",13.7,14.04,13.49,13.72,21900.0],["2020-10-30",14.02,14.02,13.16,13.56,47700.0],["2020-11-02",13.76,14.48,13.64,13.95,21800.0],["2020-11-03",14.33,14.33,13.84,14.06,28900.0],["2020-11-04",13.65,13.84,13.41,13.67,16600.0],["2020-11-05",13.6,13.98,13.32,13.8,30300.0],["2020-11-06",13.85,14.23,13.5,13.55,28400.0],["2020-11-09",14.77,15.41,14.0,14.45,49200.0],["2020-11-10",14.59,15.25,14.37,14.84,59200.0],["2020-11-11",15.03,15.15,14.39,14.5,19600.0],["2020-11-12",14.55,14.72,13.26,14.12,41900.0],["2020-11-13",13.97,14.26,13.6,14.1,35500.0],["2020-11-16",14.61,14.99,14.33,14.86,34900.0],["2020-11-17",14.65,15.18,14.47,14.84,22700.0],["2020-11-18",15.01,15.1,14.68,14.86,25200.0],["2020-11-19",14.77,14.82,14.28,14.78,39200.0],["2020-11-20",14.57,14.66,14.26,14.38,55200.0],["2020-11-23",14.6,14.95,14.6,14.79,19800.0],["2020-11-24",15.1,15.1,14.52,14.6,50200.0],["2020-11-25",14.6,14.64,14.16,14.61,41400.0],["2020-11-27",14.61,14.65,14.15,14.65,13800.0],["2020-11-30",14.67,14.71,14.39,14.56,29600.0],["2020-12-01",14.73,15.11,14.61,14.98,40100.0],["2020-12-02",14.96,15.09,14.79,15.05,15700.0],["2020-12-03",15.2,15.2,14.55,14.74,31700.0],["2020-12-04",14.78,15.16,14.78,15.12,29300.0],["2020-12-07",15.15,15.15,14.89,14.95,28700.0],["2020-12-08",14.88,15.13,14.51,15.01,40600.0],["2020-12-09",15.19,15.45,14.89,14.99,57500.0],["2020-12-10",15.1,15.28,15.0,15.21,17700.0],["2020-12-11",14.85,15.25,14.85,15.19,29700.0],["2020-12-14",15.26,15.33,14.97,15.01,17700.0],["2020-12-15",15.26,15.7,15.21,15.47,53000.0],["2020-12-16",15.63,15.64,15.06,15.1,26200.0],["2020-12-17",15.2,15.39,15.07,15.25,50600.0],["2020-12-18",15.42,15.46,14.7,14.79,86500.0],["2020-12-21",14.61,14.82,14.52,14.57,90200.0],["2020-12-22",14.73,14.9,14.02,14.32,53100.0],["2020-12-23",14.89,14.98,14.25,14.75,39800.0],["2020-12-24",15.1,15.1,14.69,14.71,8400.0],["2020-12-28",14.92,15.33,14.86,15.01,32100.0],["2020-12-29",15.15,15.15,14.54,14.79,32400.0],["2020-12-30",14.88,15.34,14.71,15.13,39500.0],["2020-12-31",15.28,15.28,14.98,15.05,44100.0],["2021-01-04",15.1,15.2,14.45,14.66,32800.0],["2021-01-05",14.75,15.27,14.73,14.86,180400.0],["2021-01-06",15.21,16.08,15.16,15.54,77200.0],["2021-01-07",15.81,16.24,15.59,16.0,98100.0],["2021-01-08",16.17,16.17,15.33,15.57,43500.0],["2021-01-11",15.46,16.14,15.46,15.92,61000.0],["2021-01-12",16.06,16.07,15.81,16.03,30200.0],["2021-01-13",16.1,16.1,15.37,15.5,54500.0],["2021-01-14",15.76,15.94,15.42,15.44,58800.0],["2021-01-15",15.28,15.36,14.98,15.01,54500.0],["2021-01-19",15.11,15.42,14.63,14.84,55900.0],["2021-01-20",14.99,15.2,14.87,15.08,29500.0],["2021-01-21",15.23,15.3,14.98,15.08,30500.0],["2021-01-22",14.97,15.58,14.91,15.55,31900.0],["2021-01-25",15.5,15.7,15.03,15.38,43500.0],["2021-01-26",15.47,15.47,15.05,15.11,35700.0],["2021-01-27",15.0,15.17,14.86,15.06,52000.0],["2021-01-28",15.19,15.33,15.06,15.12,44600.0],["2021-01-29",15.22,15.42,14.95,15.15,56800.0],["2021-02-01",15.23,15.36,14.98,15.15,61600.0],["2021-02-02",15.33,15.38,15.02,15.29,24400.0],["2021-02-03",15.21,15.99,15.15,15.95,61900.0],["2021-02-04",15.92,16.73,15.83,16.6,52600.0],["2021-02-05",16.76,16.76,16.18,16.52,45800.0],["2021-02-08",16.52,16.86,16.43,16.66,31400.0],["2021-02-09",16.95,16.95,16.48,16.59,43500.0],["2021-02-10",16.74,16.74,15.94,16.26,42600.0],["2021-02-11",16.47,16.6,16.09,16.43,33600.0],["2021-02-12",16.27,16.49,16.11,16.4,28100.0],["2021-02-16",16.59,17.5,16.52,17.39,54500.0],["2021-02-17",17.48,17.87,17.28,17.82,44800.0],["2021-02-18",17.68,17.71,17.27,17.58,45300.0],["2021-02-19",17.58,17.84,17.44,17.63,36400.0],["2021-02-22",17.61,17.98,17.17,17.53,43600.0],["2021-02-23",17.45,17.75,17.37,17.54,31000.0],["2021-02-24",17.53,18.25,17.5,17.79,34400.0],["2021-02-25",17.82,17.91,17.5,17.65,41600.0],["2021-02-26",17.54,17.74,16.4,16.95,76000.0],["2021-03-01",17.46,17.56,16.96,17.07,34500.0],["2021-03-02",17.18,17.18,16.63,16.84,46700.0],["2021-03-03",17.15,17.65,16.6,17.25,57800.0],["2021-03-04",17.33,17.63,16.8,17.11,59400.0],["2021-03-05",17.5,18.0,17.24,17.84,109200.0],["2021-03-08",18.14,18.54,17.93,18.25,118700.0],["2021-03-09",18.34,18.77,18.26,18.5,75600.0],["2021-03-10",18.79,19.18,18.66,18.9,63600.0],["2021-03-11",18.93,19.35,18.64,19.04,53200.0],["2021-03-12",19.2,19.47,18.83,19.25,64300.0],["2021-03-15",19.12,19.12,18.23,18.51,59300.0],["2021-03-16",18.71,19.31,18.0,18.36,78300.0],["2021-03-17",18.41,18.54,17.81,18.08,56400.0],["2021-03-18",18.21,18.71,18.07,18.25,93800.0],["2021-03-19",18.62,18.87,18.1,18.1,172900.0],["2021-03-22",18.26,18.5,17.6,17.72,76700.0],["2021-03-23",17.88,17.89,16.53,16.76,96000.0],["2021-03-24",17.11,17.48,16.67,17.15,142400.0],["2021-03-25",17.45,17.59,16.38,17.03,201900.0],["2021-03-26",17.32,17.41,16.83,17.01,160500.0],["2021-03-29",17.39,17.99,17.3,17.56,202500.0],["2021-03-30",17.59,17.96,17.51,17.79,100100.0],["2021-03-31",17.64,18.03,17.44,17.9,104300.0],["2021-04-01",17.88,18.05,17.45,18.0,79700.0],["2021-04-05",18.25,18.44,18.0,18.39,106700.0],["2021-04-06",18.34,18.61,17.95,18.09,87700.0],["2021-04-07",18.0,18.09,17.55,17.8,95700.0],["2021-04-08",17.51,18.06,17.5,17.81,67700.0],["2021-04-09",17.9,17.9,17.51,17.77,72400.0],["2021-04-12",17.8,17.81,17.54,17.75,58300.0],["2021-04-13",17.33,17.72,17.08,17.44,62200.0],["2021-04-14",17.26,17.65,17.22,17.27,81200.0],["2021-04-15",17.34,17.34,16.85,17.28,67000.0],["2021-04-16",17.37,17.41,17.05,17.31,72000.0],["2021-04-19",17.35,17.35,16.7,16.97,62800.0],["2021-04-20",16.87,16.97,16.04,16.29,117600.0],["2021-04-21",16.32,16.59,16.23,16.34,102100.0],["2021-04-22",16.36,16.7,15.92,16.06,99800.0],["2021-04-23",16.09,16.55,15.95,16.4,67200.0],["2021-04-26",16.43,16.53,16.08,16.08,100300.0],["2021-04-27",16.15,16.44,16.13,16.28,61400.0],["2021-04-28",16.48,16.53,16.06,16.28,73800.0],["2021-04-29",16.19,16.49,16.19,16.44,67100.0],["2021-04-30",16.28,16.49,16.06,16.14,66800.0],["2021-05-03",16.23,16.59,16.19,16.49,64500.0],["2021-05-04",15.99,16.58,15.95,16.29,112200.0],["2021-05-05",16.21,16.42,16.02,16.36,100200.0],["2021-05-06",16.39,16.61,16.02,16.56,75500.0],["2021-05-07",16.41,16.9,16.32,16.79,62600.0],["2021-05-10",16.57,16.95,16.57,16.76,127800.0],["2021-05-11",16.5,17.1,16.24,16.93,87000.0],["2021-05-12",16.87,17.12,16.69,16.74,101300.0],["2021-05-13",16.73,17.4,16.26,17.35,67000.0],["2021-05-14",17.4,17.93,17.23,17.9,98400.0],["2021-05-17",17.72,18.13,17.35,18.06,117200.0],["2021-05-18",17.91,18.49,17.81,18.2,115000.0],["2021-05-19",17.3,18.38,17.3,17.94,56100.0],["2021-05-20",17.9,17.96,17.49,17.85,75600.0],["2021-05-21",17.89,18.39,17.86,18.38,71900.0],["2021-05-24",18.27,18.37,17.83,18.02,75700.0],["2021-05-25",18.0,18.0,17.51,17.51,65500.0],["2021-05-26",17.53,17.72,17.4,17.62,39500.0],["2021-05-27",17.81,18.0,17.69,17.87,45500.0],["2021-05-28",17.69,18.12,17.69,17.99,50100.0],["2021-06-01",17.65,18.5,17.65,18.44,46500.0],["2021-06-02",18.5,18.5,18.08,18.3,51000.0],["2021-06-03",18.24,18.49,17.94,18.46,31400.0],["2021-06-04",18.45,18.73,18.23,18.7,47800.0],["2021-06-07",18.74,19.17,18.53,19.15,99000.0],["2021-06-08",19.1,19.39,18.98,19.36,49900.0],["2021-06-09",19.31,19.34,18.88,19.05,47000.0],["2021-06-10",18.76,18.76,18.23,18.27,39500.0],["2021-06-11",18.37,18.49,17.73,17.99,51900.0],["2021-06-14",18.08,18.09,17.71,17.94,71300.0],["2021-06-15",17.67,18.0,17.67,17.78,35100.0],["2021-06-16",17.82,18.06,17.6,17.74,59800.0],["2021-06-17",17.76,17.79,17.08,17.37,82300.0],["2021-06-18",17.06,17.31,16.87,17.24,87200.0],["2021-06-21",17.33,17.77,17.18,17.34,62600.0],["2021-06-22",17.29,17.62,17.05,17.59,77100.0],["2021-06-23",17.73,17.78,17.41,17.5,74400.0],["2021-06-24",17.58,17.96,17.26,17.92,88200.0],["2021-06-25",17.97,18.29,17.64,18.17,1525100.0],["2021-06-28",18.18,18.97,17.95,18.82,101700.0],["2021-06-29",18.86,18.92,18.49,18.63,51500.0],["2021-06-30",18.62,18.68,18.39,18.64,43200.0],["2021-07-01",18.79,18.79,18.45,18.58,161600.0],["2021-07-02",18.7,18.89,18.65,18.86,39400.0],["2021-07-06",18.91,18.91,18.1,18.2,109600.0],["2021-07-07",18.15,18.34,17.65,17.81,42100.0],["2021-07-08",17.62,17.62,17.28,17.4,38200.0],["2021-07-09",17.47,18.06,17.47,18.0,34000.0],["2021-07-12",18.0,18.1,17.72,18.01,32900.0],["2021-07-13",17.98,17.98,17.57,17.77,41300.0],["2021-07-14",17.81,17.91,17.39,17.39,17000.0],["2021-07-15",17.23,17.45,16.9,17.11,47900.0],["2021-07-16",17.29,17.64,17.2,17.26,57900.0],["2021-07-19",16.96,17.97,16.87,17.32,48800.0],["2021-07-20",17.39,17.89,17.35,17.67,40300.0],["2021-07-21",17.82,17.99,17.79,17.89,22300.0],["2021-07-22",17.78,17.84,17.5,17.63,29200.0],["2021-07-23",17.89,18.02,17.57,17.93,42700.0],["2021-07-26",17.3,18.01,17.3,17.89,20800.0],["2021-07-27",17.86,18.02,17.41,17.74,36600.0],["2021-07-28",17.92,17.92,17.51,17.79,30100.0],["2021-07-29",17.82,18.17,17.62,18.11,101800.0],["2021-07-30",18.1,18.44,18.05,18.16,24700.0],["2021-08-02",18.3,18.39,18.05,18.16,23700.0],["2021-08-03",17.95,18.23,17.6,18.15,66700.0],["2021-08-04",18.11,18.22,17.71,18.01,64100.0],["2021-08-05",18.04,18.24,17.67,18.05,61400.0],["2021-08-06",18.2,18.27,17.95,18.02,15500.0],["2021-08-09",18.04,18.05,17.77,17.84,11300.0],["2021-08-10",17.84,17.91,17.71,17.79,14300.0],["2021-08-11",17.82,18.27,17.74,18.18,16400.0],["2021-08-12",18.24,18.32,18.04,18.15,33300.0],["2021-08-13",18.1,18.36,18.02,18.25,63300.0],["2021-08-16",18.25,18.66,17.72,18.27,33900.0],["2021-08-17",17.91,18.13,17.8,17.89,12400.0],["2021-08-18",17.87,17.97,17.5,17.54,10700.0],["2021-08-19",17.35,17.47,17.01,17.11,20700.0],["2021-08-20",17.07,17.38,17.04,17.29,5300.0],["2021-08-23",17.85,17.85,17.18,17.36,91000.0],["2021-08-24",17.33,17.86,17.33,17.72,20000.0],["2021-08-25",17.51,17.86,17.51,17.66,6300.0],["2021-08-26",17.42,17.64,17.26,17.46,8200.0],["2021-08-27",17.43,17.84,17.43,17.49,12300.0],["2021-08-30",17.54,17.68,17.22,17.27,8800.0],["2021-08-31",17.33,17.33,17.05,17.05,9900.0],["2021-09-01",17.16,17.16,16.6,16.6,18100.0],["2021-09-02",16.72,17.03,16.6,16.86,12400.0],["2021-09-03",16.5,16.51,16.06,16.17,27300.0],["2021-09-07",17.43,17.43,15.82,15.96,23700.0],["2021-09-08",16.0,16.0,15.42,15.83,31600.0],["2021-09-09",15.71,15.75,15.54,15.65,14200.0],["2021-09-10",15.54,15.66,15.33,15.61,21800.0],["2021-09-13",15.73,15.75,15.33,15.58,22400.0],["2021-09-14",15.7,15.7,15.35,15.39,17600.0],["2021-09-15",15.5,15.64,14.47,15.06,119100.0],["2021-09-16",15.14,15.61,14.75,15.5,139100.0],["2021-09-17",15.36,15.6,15.32,15.42,141500.0],["2021-09-20",15.69,15.69,14.95,15.13,36800.0],["2021-09-21",15.26,15.45,15.1,15.15,27100.0],["2021-09-22",15.19,15.3,15.14,15.24,45900.0],["2021-09-23",15.22,15.51,15.15,15.48,15700.0],["2021-09-24",15.43,15.43,15.22,15.26,4600.0],["2021-09-27",15.15,16.01,15.12,15.8,43800.0],["2021-09-28",15.85,15.88,15.5,15.72,31800.0],["2021-09-29",15.72,15.86,15.7,15.72,25000.0],["2021-09-30",15.8,15.8,15.37,15.49,41200.0],["2021-10-01",15.55,15.78,15.4,15.5,19100.0],["2021-10-04",15.54,15.78,15.43,15.43,33100.0],["2021-10-05",15.53,15.67,15.39,15.67,13200.0],["2021-10-06",15.45,15.99,15.1,15.81,33400.0],["2021-10-07",16.02,16.18,15.71,16.1,19100.0],["2021-10-08",15.73,15.9,15.6,15.6,23500.0],["2021-10-11",15.6,15.83,15.32,15.57,15000.0],["2021-10-12",15.55,15.73,15.16,15.51,14100.0],["2021-10-13",15.51,16.16,15.3,15.5,23000.0],["2021-10-14",16.01,16.09,15.52,15.84,88400.0],["2021-10-15",15.99,16.0,15.8,15.86,34600.0],["2021-10-18",15.8,17.48,15.46,17.14,136700.0],["2021-10-19",17.0,17.18,16.82,16.92,28100.0],["2021-10-20",16.99,17.02,16.41,16.52,27500.0],["2021-10-21",16.62,16.77,16.37,16.46,25100.0],["2021-10-22",16.44,16.66,15.87,15.98,21200.0],["2021-10-25",16.12,16.17,15.83,15.9,22600.0],["2021-10-26",16.01,16.11,15.92,16.09,23600.0],["2021-10-27",16.11,16.55,15.9,15.96,21900.0],["2021-10-28",16.15,16.27,16.0,16.17,13100.0],["2021-10-29",16.22,16.26,15.91,15.93,6600.0],["2021-11-01",16.06,16.42,15.71,16.31,63400.0],["2021-11-02",16.29,16.62,16.0,16.08,34700.0],["2021-11-03",16.26,16.46,16.02,16.2,16700.0],["2021-11-04",16.17,16.21,16.04,16.13,14700.0],["2021-11-05",16.25,16.29,16.1,16.27,12900.0],["2021-11-08",16.44,17.21,16.44,17.0,44100.0],["2021-11-09",17.05,17.14,16.67,16.98,16100.0],["2021-11-10",16.86,17.24,16.5,16.5,16500.0],["2021-11-11",16.5,17.04,16.37,16.7,7100.0],["2021-11-12",16.7,17.04,16.34,16.68,17800.0],["2021-11-15",16.75,17.22,16.75,17.14,29500.0],["2021-11-16",17.43,17.43,17.0,17.34,31800.0],["2021-11-17",17.22,17.3,17.02,17.25,30100.0],["2021-11-18",17.25,17.25,17.07,17.25,20700.0],["2021-11-19",17.09,17.31,16.68,16.78,22000.0],["2021-11-22",16.83,16.83,16.3,16.41,16900.0],["2021-11-23",16.41,16.41,15.95,15.98,79000.0],["2021-11-24",15.98,16.3,15.94,16.12,36700.0],["2021-11-26",15.83,16.22,15.8,16.19,42400.0],["2021-11-29",16.37,16.37,15.36,15.49,26700.0],["2021-11-30",15.25,15.48,14.8,15.15,89300.0],["2021-12-01",15.42,15.47,14.9,15.13,61300.0],["2021-12-02",15.04,15.33,14.9,15.04,24800.0],["2021-12-03",15.07,15.33,14.5,14.95,17600.0],["2021-12-06",15.0,15.47,14.6,14.7,17600.0],["2021-12-07",14.88,15.33,14.78,15.1,33800.0],["2021-12-08",15.2,15.43,14.99,15.3,14100.0],["2021-12-09",15.15,15.82,14.02,14.02,135100.0],["2021-12-10",14.2,14.3,13.76,14.03,20300.0],["2021-12-13",14.1,14.19,13.71,13.78,59300.0],["2021-12-14",13.83,14.29,13.51,14.23,70300.0],["2021-12-15",14.08,14.19,13.6,13.9,25200.0],["2021-12-16",13.91,14.04,13.3,13.34,34900.0],["2021-12-17",13.4,13.67,12.87,13.3,36100.0],["2021-12-20",13.21,13.21,12.72,12.8,15900.0],["2021-12-21",12.8,13.14,12.65,12.9,78900.0],["2021-12-22",12.9,13.33,12.82,12.85,66300.0],["2021-12-23",12.98,13.64,12.62,13.1,20600.0],["2021-12-27",13.2,13.65,13.02,13.1,46000.0],["2021-12-28",13.2,13.39,13.01,13.33,60600.0],["2021-12-29",13.37,13.86,13.35,13.77,16600.0],["2021-12-30",13.66,14.15,13.61,13.61,50500.0],["2021-12-31",13.53,13.82,13.4,13.75,34900.0],["2022-01-03",13.98,14.36,13.88,14.24,21800.0],["2022-01-04",14.17,14.17,13.96,14.0,8600.0],["2022-01-05",13.92,14.12,13.92,14.11,25200.0],["2022-01-06",14.06,14.3,13.92,14.06,9400.0],["2022-01-07",14.09,14.09,13.75,13.93,10500.0],["2022-01-10",13.94,15.44,13.8,15.23,126400.0],["2022-01-11",15.23,15.23,14.37,14.55,40900.0],["2022-01-12",15.35,15.52,14.6,14.74,42400.0],["2022-01-13",14.57,14.95,14.24,14.62,26100.0],["2022-01-14",14.65,15.43,14.65,15.34,32600.0],["2022-01-18",15.14,15.28,14.82,15.26,43200.0],["2022-01-19",15.2,15.34,15.0,15.18,26900.0],["2022-01-20",15.1,15.12,14.01,14.01,29000.0],["2022-01-21",14.05,14.58,13.74,13.85,29200.0],["2022-01-24",13.71,14.98,13.67,14.59,33000.0],["2022-01-25",14.69,14.92,14.43,14.72,18100.0],["2022-01-26",14.89,15.2,14.35,14.93,36500.0],["2022-01-27",14.85,15.03,14.56,15.0,35400.0],["2022-01-28",14.92,15.23,14.84,15.06,52200.0],["2022-01-31",15.0,15.34,14.92,15.12,57600.0],["2022-02-01",15.17,15.64,15.01,15.64,25800.0],["2022-02-02",15.53,15.63,15.39,15.63,14300.0],["2022-02-03",15.68,15.68,15.15,15.56,11200.0],["2022-02-04",15.38,15.7,15.18,15.69,14300.0],["2022-02-07",15.59,15.62,15.31,15.52,12900.0],["2022-02-08",15.63,16.15,15.48,16.15,16000.0],["2022-02-09",15.99,16.1,15.45,15.65,28000.0],["2022-02-10",15.64,15.64,15.15,15.31,11000.0],["2022-02-11",15.5,15.66,14.9,15.08,7300.0],["2022-02-14",15.0,15.16,14.59,14.59,10300.0],["2022-02-15",14.79,14.99,14.63,14.67,8000.0],["2022-02-16",14.96,15.06,14.6,15.05,6500.0],["2022-02-17",15.39,15.55,14.6,15.36,18800.0],["2022-02-18",15.36,15.36,15.15,15.2,11300.0],["2022-02-22",15.12,15.17,14.81,15.14,11400.0],["2022-02-23",15.43,15.43,14.89,15.2,28800.0],["2022-02-24",14.53,15.4,14.53,15.3,36300.0],["2022-02-25",15.26,15.77,15.15,15.21,21000.0],["2022-02-28",15.0,15.72,15.0,15.72,21200.0],["2022-03-01",15.26,15.28,14.6,14.73,39700.0],["2022-03-02",14.9,15.33,14.82,14.82,13600.0],["2022-03-03",14.75,15.41,14.59,15.38,22700.0],["2022-03-04",15.2,15.55,15.08,15.37,7200.0],["2022-03-07",15.38,15.83,14.89,15.2,10100.0],["2022-03-08",15.06,15.89,15.06,15.67,18400.0],["2022-03-09",15.9,16.05,15.8,15.93,67200.0],["2022-03-10",15.83,15.83,13.65,15.71,45200.0],["2022-03-11",15.33,15.91,15.33,15.76,7100.0],["2022-03-14",15.85,15.85,14.86,15.0,16000.0],["2022-03-15",14.8,15.67,14.8,15.05,15100.0],["2022-03-16",15.24,15.24,14.65,14.72,12100.0],["2022-03-17",15.18,15.24,14.96,15.2,20800.0],["2022-03-18",15.24,15.5,14.97,15.02,29800.0],["2022-03-21",15.24,15.71,15.13,15.4,45600.0],["2022-03-22",15.52,16.05,15.52,16.01,35300.0],["2022-03-23",15.6,16.06,15.6,16.0,23700.0],["2022-03-24",16.0,16.08,15.52,15.71,15900.0],["2022-03-25",15.67,15.87,15.52,15.78,5700.0],["2022-03-28",15.62,15.75,15.52,15.53,6800.0],["2022-03-29",15.72,15.72,15.45,15.45,7800.0],["2022-03-30",15.47,15.91,15.44,15.79,41500.0],["2022-03-31",15.87,15.87,15.36,15.37,18000.0],["2022-04-01",15.39,15.49,14.92,14.95,60200.0],["2022-04-04",15.01,15.43,15.01,15.2,5900.0],["2022-04-05",15.01,15.04,14.88,14.9,11200.0],["2022-04-06",15.18,15.18,14.77,14.8,65500.0],["2022-04-07",15.16,15.16,14.75,14.87,38800.0],["2022-04-08",15.11,15.37,14.79,14.88,25400.0],["2022-04-11",14.75,14.75,14.52,14.52,1900.0],["2022-04-12",14.56,14.56,14.26,14.26,4400.0],["2022-04-13",14.32,14.7,14.32,14.43,64300.0],["2022-04-14",14.33,14.78,14.33,14.7,11500.0],["2022-04-18",14.65,15.05,14.62,14.62,9600.0],["2022-04-19",14.77,14.99,14.5,14.68,54300.0],["2022-04-20",14.88,15.06,14.8,15.05,4500.0],["2022-04-21",15.01,15.38,14.9,15.28,22500.0],["2022-04-22",14.98,15.45,14.97,15.22,19900.0],["2022-04-25",15.02,15.1,14.81,14.87,11800.0],["2022-04-26",14.79,14.79,14.36,14.6,19100.0],["2022-04-27",14.83,14.83,14.4,14.46,8200.0],["2022-04-28",14.34,14.68,14.34,14.59,8200.0],["2022-04-29",14.53,14.74,14.2,14.2,51200.0],["2022-05-02",14.37,14.5,14.07,14.17,25300.0],["2022-05-03",14.18,14.29,14.05,14.11,26500.0],["2022-05-04",14.03,14.18,14.01,14.07,40800.0],["2022-05-05",13.97,13.97,13.75,13.79,8300.0],["2022-05-06",13.91,13.95,13.55,13.55,2100.0],["2022-05-09",13.6,13.6,12.76,12.89,51500.0],["2022-05-10",12.94,12.94,12.39,12.41,47200.0],["2022-05-11",12.49,12.75,12.37,12.37,13800.0],["2022-05-12",12.4,12.65,12.17,12.19,35200.0],["2022-05-13",12.42,12.9,12.11,12.23,22700.0],["2022-05-16",12.11,12.48,12.04,12.37,60500.0],["2022-05-17",12.5,12.68,12.5,12.51,4700.0],["2022-05-18",12.55,12.71,12.47,12.67,21700.0],["2022-05-19",12.5,12.65,12.44,12.6,12400.0],["2022-05-20",12.72,13.0,12.52,12.64,22700.0],["2022-05-23",12.75,12.75,12.5,12.6,18000.0],["2022-05-24",12.49,12.77,12.49,12.5,3400.0],["2022-05-25",12.69,12.91,12.58,12.58,7300.0],["2022-05-26",12.75,13.17,12.75,13.0,8200.0],["2022-05-27",12.91,13.05,12.86,13.0,8500.0],["2022-05-31",13.05,13.13,12.6,13.13,8300.0],["2022-06-01",13.04,13.25,12.8,13.07,9500.0],["2022-06-02",13.11,13.17,12.74,13.09,28600.0],["2022-06-03",13.01,13.21,12.58,13.09,30100.0],["2022-06-06",12.85,13.26,12.85,13.24,14900.0],["2022-06-07",13.25,13.3,12.9,13.17,19500.0],["2022-06-08",12.83,13.43,12.83,13.21,28200.0],["2022-06-09",13.15,13.33,12.98,13.17,6100.0],["2022-06-10",13.14,13.14,12.75,12.93,15300.0],["2022-06-13",12.86,13.04,12.65,12.75,22300.0],["2022-06-14",12.69,12.72,12.5,12.66,14800.0],["2022-06-15",12.69,13.13,12.58,12.87,8000.0],["2022-06-16",12.69,12.69,12.18,12.63,26400.0],["2022-06-17",12.43,12.71,12.25,12.54,13500.0],["2022-06-21",12.6,13.08,12.31,13.08,26800.0],["2022-06-22",12.87,13.1,12.45,13.1,8900.0],["2022-06-23",13.0,13.07,12.75,12.95,57900.0],["2022-06-24",13.0,13.48,12.93,13.13,13500.0],["2022-06-27",13.4,13.55,12.97,13.5,20500.0],["2022-06-28",13.65,13.78,13.41,13.6,4900.0],["2022-06-29",13.69,13.69,13.12,13.23,16700.0],["2022-06-30",13.22,13.36,12.74,12.87,9800.0],["2022-07-01",12.84,12.89,12.73,12.81,5700.0],["2022-07-05",12.5,12.93,12.45,12.76,14800.0],["2022-07-06",12.8,12.85,12.54,12.64,9400.0],["2022-07-07",12.71,12.89,12.63,12.87,3200.0],["2022-07-08",12.87,13.05,12.64,13.0,7200.0],["2022-07-11",12.98,13.17,12.89,13.17,2800.0],["2022-07-12",13.18,13.29,13.09,13.25,8500.0],["2022-07-13",13.25,13.64,13.12,13.63,22400.0],["2022-07-14",13.33,13.64,13.33,13.64,3900.0],["2022-07-15",13.69,13.92,13.25,13.83,15600.0],["2022-07-18",13.75,13.75,13.36,13.6,6400.0],["2022-07-19",13.45,13.68,13.22,13.44,6100.0],["2022-07-20",13.31,13.84,13.3,13.8,5400.0],["2022-07-21",13.62,13.75,13.42,13.75,28600.0],["2022-07-22",13.54,13.74,13.43,13.74,9800.0],["2022-07-25",13.82,14.12,13.82,14.12,5000.0],["2022-07-26",14.16,14.41,13.82,14.23,12000.0],["2022-07-27",14.29,14.44,14.14,14.41,5100.0],["2022-07-28",14.2,14.35,14.01,14.35,3400.0],["2022-07-29",14.5,14.62,14.02,14.62,19200.0],["2022-08-01",14.62,15.4,14.62,15.38,15700.0],["2022-08-02",15.39,15.48,14.97,15.42,3700.0],["2022-08-03",15.33,15.96,15.19,15.88,15200.0],["2022-08-04",15.6,15.8,15.08,15.08,11700.0],["2022-08-05",15.02,15.2,14.55,15.2,6500.0],["2022-08-08",15.02,15.66,15.02,15.57,8900.0],["2022-08-09",15.69,15.69,14.62,14.9,11600.0],["2022-08-10",15.0,15.0,14.72,14.9,4700.0],["2022-08-11",15.23,15.23,14.62,15.0,12500.0],["2022-08-12",14.86,15.17,14.81,15.0,9200.0],["2022-08-15",14.65,15.17,14.51,15.17,12600.0],["2022-08-16",15.2,15.2,14.62,14.68,9300.0],["2022-08-17",14.64,15.19,14.5,14.6,19300.0],["2022-08-18",14.45,14.98,14.45,14.7,10800.0],["2022-08-19",14.68,14.73,13.96,14.4,6400.0],["2022-08-22",14.25,14.57,13.96,14.52,7200.0],["2022-08-23",14.04,14.53,14.04,14.48,15400.0],["2022-08-24",14.5,14.56,14.33,14.33,5800.0],["2022-08-25",14.34,14.34,14.14,14.14,1800.0],["2022-08-26",14.04,14.24,13.45,13.58,18600.0],["2022-08-29",13.5,13.57,13.22,13.22,5300.0],["2022-08-30",13.3,13.36,12.8,13.2,10200.0],["2022-08-31",13.2,13.5,13.02,13.1,22500.0],["2022-09-01",12.7,13.14,12.53,12.64,10800.0],["2022-09-02",12.82,13.02,12.33,12.45,14500.0],["2022-09-06",12.7,12.75,12.09,12.19,7000.0],["2022-09-07",12.21,12.6,12.0,12.0,6800.0],["2022-09-08",11.89,12.08,11.59,11.82,7500.0],["2022-09-09",12.13,12.38,11.92,11.92,8700.0],["2022-09-12",12.13,12.39,11.81,11.95,22400.0],["2022-09-13",11.8,11.84,11.29,11.67,11200.0],["2022-09-14",11.54,11.92,11.45,11.55,21600.0],["2022-09-15",11.51,11.69,11.39,11.69,7200.0],["2022-09-16",11.51,11.51,10.98,10.98,17100.0],["2022-09-19",11.0,11.41,10.37,10.7,23900.0],["2022-09-20",11.06,11.06,10.0,10.0,34300.0],["2022-09-21",10.06,10.32,9.8,9.8,51400.0],["2022-09-22",10.0,10.1,9.67,9.85,6000.0],["2022-09-23",9.9,10.03,9.9,9.96,8000.0],["2022-09-26",9.91,10.01,9.56,9.63,10600.0],["2022-09-27",9.73,9.73,9.5,9.64,10200.0],["2022-09-28",9.65,10.07,9.65,9.73,28200.0],["2022-09-29",9.73,9.89,9.6,9.75,19400.0],["2022-09-30",9.85,10.06,9.73,9.76,14000.0],["2022-10-03",9.63,10.07,9.01,9.8,30600.0],["2022-10-04",9.92,10.27,9.92,9.98,16900.0],["2022-10-05",9.95,10.15,9.83,9.83,26600.0],["2022-10-06",9.98,10.34,9.92,10.1,28900.0],["2022-10-07",10.1,10.1,9.8,9.95,23500.0],["2022-10-10",9.95,10.12,9.95,10.07,4900.0],["2022-10-11",9.96,10.26,9.95,9.95,29200.0],["2022-10-12",9.98,10.08,9.67,9.78,9700.0],["2022-10-13",9.95,9.95,9.72,9.76,34100.0],["2022-10-14",9.8,9.8,9.43,9.53,27900.0],["2022-10-17",9.55,9.58,9.45,9.52,8800.0],["2022-10-18",9.65,10.71,9.65,10.5,30500.0],["2022-10-19",10.28,10.64,10.19,10.35,12900.0],["2022-10-20",10.13,10.4,10.13,10.31,9800.0],["2022-10-21",10.17,10.74,10.17,10.5,15600.0],["2022-10-24",10.51,10.7,10.51,10.7,6500.0],["2022-10-25",10.6,10.83,9.45,9.9,41500.0],["2022-10-26",9.89,10.29,9.88,10.18,18100.0],["2022-10-27",10.38,10.49,10.19,10.36,14000.0],["2022-10-28",10.25,10.35,10.12,10.26,10700.0],["2022-10-31",10.15,10.3,9.97,10.0,19000.0],["2022-11-01",10.0,10.17,10.0,10.06,8200.0],["2022-11-02",10.05,10.35,10.0,10.03,11500.0],["2022-11-03",10.0,10.42,10.0,10.26,13100.0],["2022-11-04",10.33,10.37,10.15,10.34,9900.0],["2022-11-07",10.36,11.3,10.36,11.23,22600.0],["2022-11-08",11.12,11.47,10.83,11.38,9500.0],["2022-11-09",10.98,11.59,10.97,11.59,16000.0],["2022-11-10",11.6,12.33,11.6,12.33,29000.0],["2022-11-11",12.26,12.73,11.57,12.68,12200.0],["2022-11-14",12.58,13.0,12.16,13.0,14500.0],["2022-11-15",13.0,13.0,12.11,12.4,9600.0],["2022-11-16",12.23,12.46,11.82,12.0,23100.0],["2022-11-17",11.78,11.78,10.65,10.93,25500.0],["2022-11-18",11.0,11.41,10.79,11.0,16700.0],["2022-11-21",10.89,11.01,10.03,10.31,46000.0],["2022-11-22",10.28,10.84,10.25,10.63,151100.0],["2022-11-23",10.61,10.61,10.21,10.3,24700.0],["2022-11-25",10.12,10.33,10.12,10.2,2800.0],["2022-11-28",10.2,10.43,9.8,9.88,13800.0],["2022-11-29",10.17,10.17,9.41,9.57,16900.0],["2022-11-30",9.57,9.63,9.42,9.42,31200.0],["2022-12-01",9.5,9.52,9.37,9.4,19300.0],["2022-12-02",9.5,9.57,9.31,9.32,33900.0],["2022-12-05",9.34,9.53,9.26,9.27,65600.0],["2022-12-06",9.24,9.33,9.2,9.2,62200.0],["2022-12-07",9.3,9.36,9.04,9.15,60900.0],["2022-12-08",9.25,9.54,9.05,9.15,54200.0],["2022-12-09",9.15,9.24,9.05,9.05,30600.0],["2022-12-12",9.1,9.48,9.0,9.25,51900.0],["2022-12-13",9.33,9.47,9.25,9.32,28000.0],["2022-12-14",9.52,9.7,9.22,9.65,58600.0],["2022-12-15",9.61,9.92,9.57,9.8,30500.0],["2022-12-16",9.71,9.71,9.5,9.68,12900.0],["2022-12-19",9.64,9.76,9.5,9.63,35100.0],["2022-12-20",9.57,9.68,9.34,9.68,39500.0],["2022-12-21",9.73,9.8,9.41,9.7,26900.0],["2022-12-22",9.74,9.8,9.35,9.48,21000.0],["2022-12-23",9.49,9.61,9.35,9.49,18900.0],["2022-12-27",9.55,9.77,9.25,9.26,59100.0],["2022-12-28",9.33,9.59,9.15,9.15,30800.0],["2022-12-29",9.17,9.65,9.17,9.55,19100.0],["2022-12-30",9.53,9.91,9.35,9.68,10300.0],["2023-01-03",9.7,9.87,9.62,9.79,17900.0],["2023-01-04",9.82,10.08,9.82,10.03,55400.0],["2023-01-05",10.0,10.29,10.0,10.12,20200.0],["2023-01-06",10.55,10.55,10.13,10.28,21300.0],["2023-01-09",10.38,10.5,10.15,10.29,35700.0],["2023-01-10",10.5,10.5,10.28,10.49,52100.0],["2023-01-11",10.52,10.6,10.34,10.47,15700.0],["2023-01-12",10.5,11.32,10.5,11.3,37500.0],["2023-01-13",11.04,11.71,11.04,11.64,18600.0],["2023-01-17",11.59,11.93,11.34,11.35,14000.0],["2023-01-18",11.5,11.92,11.5,11.9,19700.0],["2023-01-19",11.61,11.74,11.37,11.47,22800.0],["2023-01-20",11.67,12.05,11.6,12.05,15300.0],["2023-01-23",12.04,12.72,12.0,12.37,16500.0],["2023-01-24",12.49,12.51,12.33,12.34,12300.0],["2023-01-25",12.43,12.43,11.71,11.85,27100.0],["2023-01-26",11.97,12.08,11.61,11.79,23500.0],["2023-01-27",11.84,12.19,11.66,11.74,17900.0],["2023-01-30",11.68,12.35,11.65,11.68,21000.0],["2023-01-31",11.91,12.19,11.29,11.83,108000.0],["2023-02-01",11.67,11.92,11.44,11.47,3800.0],["2023-02-02",11.56,12.09,11.56,12.09,7500.0],["2023-02-03",12.11,12.34,11.65,12.2,11700.0],["2023-02-06",12.2,12.39,12.15,12.32,29700.0],["2023-02-07",12.4,12.75,12.4,12.73,28500.0],["2023-02-08",12.73,12.73,11.94,12.6,5900.0],["2023-02-09",12.7,12.75,12.38,12.42,8600.0],["2023-02-10",12.55,12.66,12.14,12.22,5600.0],["2023-02-13",12.4,12.4,11.98,12.2,6900.0],["2023-02-14",11.53,12.2,11.53,11.62,4200.0],["2023-02-15",11.6,12.47,11.6,12.29,10800.0],["2023-02-16",12.2,12.5,12.15,12.41,8300.0],["2023-02-17",12.4,12.81,12.4,12.81,15200.0],["2023-02-21",12.58,12.67,12.35,12.45,7100.0],["2023-02-22",12.59,12.62,12.4,12.4,23200.0],["2023-02-23",12.51,12.66,12.43,12.66,9200.0],["2023-02-24",12.49,12.92,12.49,12.8,4700.0],["2023-02-27",12.72,13.04,12.51,12.51,9300.0],["2023-02-28",12.64,12.83,12.33,12.57,12900.0],["2023-03-01",12.5,12.79,12.4,12.46,13100.0],["2023-03-02",12.5,12.59,12.49,12.5,10100.0],["2023-03-03",12.43,12.88,12.29,12.73,11600.0],["2023-03-06",12.73,12.93,12.27,12.7,24400.0],["2023-03-07",12.73,12.98,12.6,12.75,14800.0],["2023-03-08",12.76,12.97,12.62,12.78,6100.0],["2023-03-09",12.87,12.87,12.65,12.78,7400.0],["2023-03-10",12.64,12.74,12.54,12.57,14200.0],["2023-03-13",12.37,12.75,12.22,12.22,30100.0],["2023-03-14",12.5,12.73,11.85,11.85,20300.0],["2023-03-15",11.71,12.2,11.71,11.95,6200.0],["2023-03-16",11.75,12.01,11.74,11.81,5800.0],["2023-03-17",12.03,12.12,11.75,11.75,6600.0],["2023-03-20",12.0,12.21,11.52,11.52,11300.0],["2023-03-21",11.83,11.98,11.5,11.61,11000.0],["2023-03-22",11.7,11.92,11.5,11.7,15200.0],["2023-03-23",11.7,11.7,10.53,11.53,10500.0],["2023-03-24",11.72,11.84,11.41,11.6,6700.0],["2023-03-27",11.36,11.72,11.3,11.72,17000.0],["2023-03-28",11.58,11.65,11.1,11.11,13000.0],["2023-03-29",11.09,11.54,11.09,11.32,3400.0],["2023-03-30",11.52,11.56,11.39,11.51,1800.0],["2023-03-31",11.56,11.59,11.37,11.48,4400.0],["2023-04-03",11.7,12.25,11.53,11.8,14800.0],["2023-04-04",11.92,12.0,11.61,11.71,4400.0],["2023-04-05",11.72,11.94,11.65,11.94,4500.0],["2023-04-06",11.9,12.23,11.76,12.23,8600.0],["2023-04-10",12.11,12.12,11.85,11.91,5300.0],["2023-04-11",11.9,12.18,11.67,11.97,10200.0],["2023-04-12",11.78,11.97,11.71,11.84,6100.0],["2023-04-13",11.97,12.07,11.66,12.07,8900.0],["2023-04-14",11.91,11.91,11.56,11.66,4800.0],["2023-04-17",11.74,11.91,11.39,11.41,11800.0],["2023-04-18",11.4,11.46,11.07,11.07,7600.0],["2023-04-19",11.1,11.23,10.52,10.75,17600.0],["2023-04-20",10.74,10.8,10.6,10.8,5000.0],["2023-04-21",10.93,10.93,10.54,10.79,10700.0],["2023-04-24",10.76,11.2,10.75,11.0,9500.0],["2023-04-25",10.89,11.05,10.8,10.8,8700.0],["2023-04-26",10.91,10.92,10.26,10.5,10300.0],["2023-04-27",10.56,10.76,10.41,10.75,6200.0],["2023-04-28",10.85,11.32,10.85,11.32,8400.0],["2023-05-01",11.4,11.46,11.11,11.25,11600.0],["2023-05-02",11.3,11.3,10.67,10.83,13700.0],["2023-05-03",10.94,11.04,10.64,10.75,9200.0],["2023-05-04",10.85,11.09,10.78,11.09,6200.0],["2023-05-05",11.11,11.28,10.96,10.96,4400.0],["2023-05-08",10.94,11.04,10.84,10.95,7300.0],["2023-05-09",11.11,11.16,10.6,10.66,11100.0],["2023-05-10",11.0,11.13,10.51,10.8,21600.0],["2023-05-11",10.7,10.85,10.41,10.43,19200.0],["2023-05-12",10.75,10.97,10.48,10.68,16400.0],["2023-05-15",10.77,10.98,10.62,10.62,24000.0],["2023-05-16",10.69,10.9,10.49,10.7,16100.0],["2023-05-17",10.76,11.15,10.65,11.15,333400.0],["2023-05-18",11.01,12.55,10.88,12.55,42300.0],["2023-05-19",12.7,12.88,12.5,12.8,30300.0],["2023-05-22",12.74,13.0,12.7,12.7,47400.0],["2023-05-23",12.88,12.88,12.14,12.17,51000.0],["2023-05-24",12.28,13.0,12.28,13.0,12300.0],["2023-05-25",13.08,13.1,12.96,13.0,32300.0],["2023-05-26",13.0,13.29,13.0,13.29,18600.0],["2023-05-30",13.29,13.31,13.03,13.18,15500.0],["2023-05-31",13.23,13.33,13.1,13.25,25400.0],["2023-06-01",13.26,13.4,13.06,13.4,17500.0],["2023-06-02",13.45,13.62,13.42,13.47,23500.0],["2023-06-05",13.58,13.83,13.47,13.83,13400.0],["2023-06-06",13.8,13.94,13.46,13.87,16700.0],["2023-06-07",13.79,14.14,13.79,13.94,17400.0],["2023-06-08",14.04,14.4,13.68,14.19,20200.0],["2023-06-09",14.29,14.43,13.91,13.99,25000.0],["2023-06-12",14.1,14.24,13.23,14.15,49400.0],["2023-06-13",14.2,14.37,13.91,13.97,19000.0],["2023-06-14",14.1,14.25,13.88,13.89,23700.0],["2023-06-15",13.87,14.05,13.41,13.56,20700.0],["2023-06-16",13.62,13.67,13.35,13.38,18200.0],["2023-06-20",13.57,13.94,13.48,13.74,20200.0],["2023-06-21",13.85,14.01,13.55,13.9,9400.0],["2023-06-22",13.93,13.96,13.76,13.84,9000.0],["2023-06-23",13.63,13.9,13.6,13.6,10600.0],["2023-06-26",13.99,13.99,13.33,13.53,11300.0],["2023-06-27",13.49,13.97,13.32,13.67,7600.0],["2023-06-28",13.79,14.1,13.76,14.0,26500.0],["2023-06-29",14.35,14.42,14.15,14.24,20300.0],["2023-06-30",14.3,14.34,14.1,14.28,13200.0],["2023-07-03",14.13,14.31,14.13,14.23,6100.0],["2023-07-05",14.13,14.34,14.12,14.12,20900.0],["2023-07-06",14.05,14.2,13.9,14.0,26600.0],["2023-07-07",14.03,14.17,13.93,13.95,10000.0],["2023-07-10",13.91,14.15,13.91,14.1,4600.0],["2023-07-11",13.96,14.04,13.88,13.95,8800.0],["2023-07-12",14.02,14.16,13.96,14.0,10000.0],["2023-07-13",14.01,14.19,13.98,14.14,13700.0],["2023-07-14",14.04,14.07,13.88,13.88,4900.0],["2023-07-17",13.96,14.12,13.94,13.94,17200.0],["2023-07-18",14.05,14.16,13.88,14.1,40400.0],["2023-07-19",14.04,14.34,14.04,14.32,8800.0],["2023-07-20",14.35,14.35,14.0,14.0,22200.0],["2023-07-21",14.1,14.25,13.79,13.93,25600.0],["2023-07-24",14.09,14.14,13.9,13.9,5800.0],["2023-07-25",13.79,14.17,13.77,14.06,19200.0],["2023-07-26",13.94,14.12,13.79,14.12,13900.0],["2023-07-27",14.12,14.22,13.8,14.22,34800.0],["2023-07-28",14.23,14.23,13.84,13.92,9100.0],["2023-07-31",13.9,14.4,13.76,14.02,25300.0],["2023-08-01",14.0,14.53,13.94,14.39,26600.0],["2023-08-02",14.4,14.73,14.38,14.64,19400.0],["2023-08-03",14.5,14.76,14.36,14.43,14800.0],["2023-08-04",14.57,14.75,14.29,14.6,12400.0],["2023-08-07",14.76,14.95,14.1,14.2,22300.0],["2023-08-08",14.91,15.22,14.65,15.1,56200.0],["2023-08-09",15.2,15.79,15.2,15.65,55500.0],["2023-08-10",15.89,16.25,15.75,16.05,28000.0],["2023-08-11",16.22,17.15,16.02,17.15,60400.0],["2023-08-14",17.15,17.75,16.93,17.62,56000.0],["2023-08-15",17.61,18.49,17.19,18.33,59700.0],["2023-08-16",18.48,19.08,18.27,18.73,75200.0],["2023-08-17",18.59,18.95,18.47,18.75,53600.0],["2023-08-18",18.86,19.53,18.52,18.89,65500.0],["2023-08-21",19.06,19.5,18.53,19.4,49800.0],["2023-08-22",19.46,19.46,18.91,18.91,25700.0],["2023-08-23",18.82,19.09,18.32,18.41,67400.0],["2023-08-24",17.94,18.63,17.93,18.25,31800.0],["2023-08-25",18.37,18.45,18.02,18.3,21300.0],["2023-08-28",18.03,18.44,17.96,18.21,21100.0],["2023-08-29",17.52,18.45,17.52,18.22,18500.0],["2023-08-30",18.25,18.31,18.08,18.13,11500.0],["2023-08-31",18.2,18.29,17.61,17.61,14900.0],["2023-09-01",17.61,18.23,17.14,17.75,17500.0],["2023-09-05",17.72,18.22,17.33,18.01,18300.0],["2023-09-06",18.0,18.28,17.78,17.78,12500.0],["2023-09-07",17.76,18.54,17.6,17.92,26600.0],["2023-09-08",17.87,18.2,17.81,18.08,16100.0],["2023-09-11",18.14,18.27,18.0,18.15,24400.0],["2023-09-12",17.98,18.29,17.98,18.07,9100.0],["2023-09-13",18.09,18.35,18.02,18.2,10800.0],["2023-09-14",18.21,18.36,17.94,18.11,37800.0],["2023-09-15",18.27,18.57,17.82,18.49,20300.0],["2023-09-18",18.25,18.62,17.74,17.96,30300.0],["2023-09-19",17.64,18.24,17.08,18.21,41400.0],["2023-09-20",18.14,18.9,18.1,18.42,44800.0],["2023-09-21",18.25,18.86,17.88,18.64,32300.0],["2023-09-22",18.67,19.41,18.49,19.1,27800.0],["2023-09-25",19.05,19.31,17.73,19.13,8300.0],["2023-09-26",19.0,19.01,18.6,18.8,13600.0],["2023-09-27",19.0,19.26,18.41,18.69,27800.0],["2023-09-28",18.88,19.4,18.54,19.07,40400.0],["2023-09-29",19.14,19.26,18.57,18.91,11700.0],["2023-10-02",18.85,19.21,18.67,19.05,27900.0],["2023-10-03",19.17,19.3,18.14,18.66,35000.0],["2023-10-04",18.84,18.91,17.01,18.66,26200.0],["2023-10-05",18.55,19.02,18.55,18.86,23300.0],["2023-10-06",18.87,19.48,18.7,18.75,20100.0],["2023-10-09",18.65,19.09,18.3,18.89,13400.0],["2023-10-10",18.79,19.18,18.5,18.57,20900.0],["2023-10-11",18.63,18.81,18.35,18.51,13500.0],["2023-10-12",18.4,18.88,17.89,18.6,23300.0],["2023-10-13",18.61,18.98,18.55,18.77,12400.0],["2023-10-16",18.76,19.2,18.64,19.17,24200.0],["2023-10-17",19.25,19.99,18.99,19.69,31500.0],["2023-10-18",19.7,19.7,19.14,19.31,13300.0],["2023-10-19",19.46,19.46,18.62,18.99,15500.0],["2023-10-20",18.34,19.0,18.33,18.78,9100.0],["2023-10-23",18.66,18.76,17.72,18.68,22000.0],["2023-10-24",18.65,19.05,18.54,19.05,21100.0],["2023-10-25",19.43,19.43,18.63,18.8,18200.0],["2023-10-26",18.78,19.03,18.42,19.03,10600.0],["2023-10-27",19.07,19.48,18.63,19.35,13400.0],["2023-10-30",19.35,19.47,19.08,19.08,14700.0],["2023-10-31",18.99,19.62,18.13,19.62,13900.0],["2023-11-01",19.38,20.26,19.34,19.5,27900.0],["2023-11-02",19.5,20.09,19.31,19.75,40000.0],["2023-11-03",19.93,21.4,19.5,21.0,50000.0],["2023-11-06",21.2,22.14,20.97,21.15,63600.0],["2023-11-07",20.85,20.85,19.37,20.14,77500.0],["2023-11-08",20.0,20.15,19.2,19.75,35900.0],["2023-11-09",19.69,20.19,19.69,20.03,13300.0],["2023-11-10",19.83,20.17,19.83,20.03,15100.0],["2023-11-13",20.28,20.36,19.94,20.19,38800.0],["2023-11-14",20.5,20.5,19.75,19.87,21100.0],["2023-11-15",19.95,20.15,19.88,20.0,23600.0],["2023-11-16",20.15,20.2,19.79,20.0,18900.0],["2023-11-17",20.15,20.4,19.98,20.0,33900.0],["2023-11-20",19.82,20.24,19.75,19.93,43300.0],["2023-11-21",20.05,20.16,19.87,19.87,36100.0],["2023-11-22",19.87,20.08,19.79,19.95,23300.0],["2023-11-24",19.99,20.2,19.89,19.99,12700.0],["2023-11-27",19.99,20.49,19.89,20.05,46700.0],["2023-11-28",20.0,20.41,19.66,19.78,48500.0],["2023-11-29",19.09,20.16,19.07,19.59,40800.0],["2023-11-30",19.4,20.06,19.27,19.96,29200.0],["2023-12-01",19.85,20.18,19.7,19.98,28900.0],["2023-12-04",19.18,19.98,19.18,19.98,43800.0],["2023-12-05",19.85,20.03,19.81,19.81,25700.0],["2023-12-06",19.82,20.04,19.55,19.55,16900.0],["2023-12-07",19.29,19.48,18.68,19.48,40100.0],["2023-12-08",19.64,19.83,19.27,19.65,36500.0],["2023-12-11",19.75,20.33,19.57,20.06,42800.0],["2023-12-12",20.1,20.27,19.83,19.85,20200.0],["2023-12-13",19.72,20.15,19.66,20.11,34400.0],["2023-12-14",20.27,20.31,19.68,19.79,40000.0],["2023-12-15",19.74,19.74,18.23,18.67,48500.0],["2023-12-18",18.68,19.7,18.68,19.4,43200.0],["2023-12-19",19.55,20.25,19.5,20.25,51200.0],["2023-12-20",20.25,20.25,19.95,20.16,46700.0],["2023-12-21",20.05,20.39,20.05,20.38,37700.0],["2023-12-22",20.45,20.45,20.0,20.44,40100.0],["2023-12-26",20.45,21.15,20.39,21.15,43600.0],["2023-12-27",21.2,22.56,21.2,22.32,52800.0],["2023-12-28",22.32,22.4,21.54,21.8,33500.0],["2023-12-29",21.95,22.12,21.59,21.99,29300.0],["2024-01-02",22.1,22.32,21.67,22.29,47400.0],["2024-01-03",22.05,22.88,22.05,22.47,36300.0],["2024-01-04",22.26,23.05,22.26,22.42,69300.0],["2024-01-05",22.31,22.51,22.03,22.29,47400.0],["2024-01-08",22.16,22.32,21.69,22.2,36600.0],["2024-01-09",22.0,22.18,21.77,21.99,27600.0],["2024-01-10",21.79,22.09,21.57,21.75,42000.0],["2024-01-11",21.76,22.2,21.46,21.99,31300.0],["2024-01-12",22.0,22.5,21.89,22.47,39300.0],["2024-01-16",22.24,23.12,20.04,23.07,55800.0],["2024-01-17",22.94,24.35,22.79,23.9,61300.0],["2024-01-18",24.01,24.01,22.8,22.94,38100.0],["2024-01-19",22.77,23.08,22.06,23.08,29500.0],["2024-01-22",23.08,23.83,22.93,23.76,52300.0],["2024-01-23",23.8,23.8,23.1,23.1,24600.0],["2024-01-24",23.08,23.08,22.31,22.53,25900.0],["2024-01-25",22.53,23.25,22.27,23.08,28800.0],["2024-01-26",23.34,23.73,23.15,23.73,30500.0],["2024-01-29",23.27,24.0,23.27,23.97,28600.0],["2024-01-30",23.89,23.89,23.33,23.34,26400.0],["2024-01-31",23.54,23.55,22.9,22.99,36200.0],["2024-02-01",22.96,23.42,22.39,23.03,31800.0],["2024-02-02",22.55,23.24,22.54,23.23,23300.0],["2024-02-05",22.92,24.02,22.92,23.72,31100.0],["2024-02-06",23.66,24.03,23.3,23.87,39900.0],["2024-02-07",23.78,24.23,23.42,23.42,34500.0],["2024-02-08",23.33,23.83,23.09,23.82,24300.0],["2024-02-09",23.62,24.16,23.62,23.71,24800.0],["2024-02-12",23.58,23.97,22.84,23.82,29600.0],["2024-02-13",23.31,23.82,23.23,23.76,32100.0],["2024-02-14",23.8,24.01,23.8,24.0,24000.0],["2024-02-15",24.21,24.21,23.9,23.94,32300.0],["2024-02-16",23.8,24.59,23.8,24.0,57500.0],["2024-02-20",24.0,24.33,23.73,23.73,26300.0],["2024-02-21",23.54,23.77,22.08,23.69,39300.0],["2024-02-22",23.59,23.69,23.24,23.47,31400.0],["2024-02-23",23.21,23.5,22.78,22.96,48100.0],["2024-02-26",21.91,23.5,21.91,23.4,40300.0],["2024-02-27",23.31,23.81,23.31,23.58,25000.0],["2024-02-28",23.31,23.86,23.31,23.61,26600.0],["2024-02-29",23.66,23.73,23.14,23.73,30200.0],["2024-03-01",23.73,24.22,23.37,23.78,47200.0],["2024-03-04",23.55,24.55,23.55,24.26,45600.0],["2024-03-05",23.95,23.95,22.33,22.33,66200.0],["2024-03-06",21.5,22.74,21.21,22.55,41400.0],["2024-03-07",22.35,23.25,22.35,23.09,43500.0],["2024-03-08",23.52,24.74,23.27,23.29,60000.0],["2024-03-11",23.02,23.02,22.18,22.45,50700.0],["2024-03-12",22.25,22.52,22.08,22.31,39600.0],["2024-03-13",22.75,23.21,22.46,23.21,47100.0],["2024-03-14",24.14,24.14,23.26,23.7,53100.0],["2024-03-15",23.7,24.42,23.46,23.78,79000.0],["2024-03-18",23.69,24.43,23.69,23.93,48000.0],["2024-03-19",23.82,24.92,23.81,24.87,49000.0],["2024-03-20",24.77,25.2,24.77,25.1,42500.0],["2024-03-21",25.1,25.64,24.64,25.5,52100.0],["2024-03-22",25.54,26.29,25.52,26.17,55700.0],["2024-03-25",26.43,26.66,25.46,25.66,73600.0],["2024-03-26",26.24,27.04,26.07,27.01,41400.0],["2024-03-27",27.01,27.34,26.93,27.11,36500.0],["2024-03-28",27.26,27.93,26.89,27.31,35900.0],["2024-04-01",27.07,27.36,26.49,26.96,42100.0],["2024-04-02",26.95,27.05,26.46,26.79,43800.0],["2024-04-03",26.68,27.73,26.68,27.05,40300.0],["2024-04-04",27.3,27.3,26.5,26.65,17800.0],["2024-04-05",26.62,27.31,26.45,27.17,43900.0],["2024-04-08",27.07,27.5,26.76,27.36,46100.0],["2024-04-09",27.32,27.32,26.63,26.75,43600.0],["2024-04-10",26.45,27.05,25.86,26.4,36600.0],["2024-04-11",26.48,26.58,26.14,26.17,50300.0],["2024-04-12",25.72,26.67,25.3,25.61,28200.0],["2024-04-15",25.43,26.17,24.96,25.38,46800.0],["2024-04-16",25.15,25.15,24.85,24.86,28600.0],["2024-04-17",24.77,25.14,24.59,24.79,23800.0],["2024-04-18",25.0,25.0,24.31,24.37,30900.0],["2024-04-19",24.09,24.49,24.09,24.15,34800.0],["2024-04-22",24.14,24.9,23.93,24.35,43300.0],["2024-04-23",23.96,24.58,23.94,24.1,55300.0],["2024-04-24",23.82,24.51,23.62,24.51,57600.0],["2024-04-25",24.24,24.67,24.21,24.67,26600.0],["2024-04-26",24.72,25.0,24.15,24.46,81200.0],["2024-04-29",24.61,24.69,23.53,24.21,56600.0],["2024-04-30",24.13,24.2,23.1,23.25,43900.0],["2024-05-01",23.18,23.6,23.16,23.4,34200.0],["2024-05-02",23.5,23.76,22.93,23.5,69800.0],["2024-05-03",23.6,24.46,23.6,24.1,32300.0],["2024-05-06",24.26,24.7,24.11,24.31,55200.0],["2024-05-07",25.24,27.61,24.66,27.17,188400.0],["2024-05-08",27.11,27.15,26.35,26.83,71400.0],["2024-05-09",27.17,29.14,27.13,28.45,76600.0],["2024-05-10",28.88,29.72,28.71,29.72,100100.0],["2024-05-13",30.01,30.77,28.14,28.8,77000.0],["2024-05-14",28.8,29.16,28.48,28.79,44000.0],["2024-05-15",28.97,29.19,28.13,29.1,38400.0],["2024-05-16",29.2,29.2,28.33,28.67,49800.0],["2024-05-17",28.67,29.59,28.67,29.5,37000.0],["2024-05-20",29.44,29.69,28.83,28.92,41700.0],["2024-05-21",28.98,29.5,28.58,29.33,56600.0],["2024-05-22",29.33,29.33,28.33,28.74,33600.0],["2024-05-23",28.68,28.75,27.59,28.15,63700.0],["2024-05-24",28.42,28.58,27.66,28.35,46300.0],["2024-05-28",28.64,28.64,26.59,27.0,65000.0],["2024-05-29",26.7,27.53,26.35,26.91,48600.0],["2024-05-30",27.18,27.25,26.74,27.13,54100.0],["2024-05-31",27.19,27.5,26.86,27.43,33800.0],["2024-06-03",27.39,27.4,25.9,26.4,73600.0],["2024-06-04",26.6,27.44,26.6,26.76,65300.0],["2024-06-05",28.55,28.55,25.98,26.39,48300.0],["2024-06-06",26.26,26.39,25.82,26.0,44900.0],["2024-06-07",25.83,26.29,25.78,26.24,21900.0],["2024-06-10",25.86,26.42,25.71,25.71,51200.0],["2024-06-11",25.59,25.69,24.97,25.19,50300.0],["2024-06-12",25.29,25.75,25.07,25.16,45900.0],["2024-06-13",25.0,25.04,24.48,24.82,30200.0],["2024-06-14",24.53,24.89,24.31,24.31,25500.0],["2024-06-17",24.05,24.13,23.61,23.95,54500.0],["2024-06-18",23.87,24.11,23.6,23.9,62500.0],["2024-06-20",23.7,23.92,22.35,22.53,83200.0],["2024-06-21",22.52,22.58,21.69,21.84,71400.0],["2024-06-24",21.84,22.28,21.66,22.06,100000.0],["2024-06-25",22.1,22.28,20.64,20.64,134400.0],["2024-06-26",20.69,21.53,20.24,21.39,138000.0],["2024-06-27",21.54,22.06,20.9,21.46,147200.0],["2024-06-28",21.51,22.16,21.2,21.52,1481300.0],["2024-07-01",21.6,22.28,21.22,21.27,137200.0],["2024-07-02",21.27,21.27,20.27,20.39,112300.0],["2024-07-03",20.3,22.21,20.27,22.18,92400.0],["2024-07-05",22.05,22.05,20.46,20.86,102100.0],["2024-07-08",21.04,21.38,20.8,21.31,56000.0],["2024-07-09",21.22,21.85,20.74,20.81,56500.0],["2024-07-10",20.81,21.22,20.62,20.82,49700.0],["2024-07-11",21.17,22.13,21.17,22.02,58900.0],["2024-07-12",22.28,22.43,21.91,21.93,40800.0],["2024-07-15",22.2,23.29,22.2,22.74,57600.0],["2024-07-16",23.07,24.2,22.92,23.96,46600.0],["2024-07-17",23.76,24.12,23.48,23.59,48200.0],["2024-07-18",23.44,23.98,22.71,22.87,46900.0],["2024-07-19",22.95,23.25,22.45,22.46,33900.0],["2024-07-22",22.65,23.25,22.31,23.09,45600.0],["2024-07-23",23.06,23.71,22.93,23.12,47000.0],["2024-07-24",23.07,23.49,22.72,22.73,31200.0],["2024-07-25",22.74,23.8,22.74,23.21,47300.0],["2024-07-26",23.64,23.69,23.12,23.3,34000.0],["2024-07-29",23.23,23.44,22.81,22.98,35600.0],["2024-07-30",23.24,23.68,23.16,23.58,60700.0],["2024-07-31",23.68,24.45,23.38,24.01,55000.0],["2024-08-01",24.04,24.05,22.67,22.94,48200.0],["2024-08-02",22.25,22.55,21.76,22.01,33900.0],["2024-08-05",20.71,21.17,20.44,20.59,45100.0],["2024-08-06",14.23,18.24,14.23,16.53,243400.0],["2024-08-07",16.6,17.14,16.01,16.08,94300.0],["2024-08-08",16.2,18.03,16.16,18.01,82900.0],["2024-08-09",17.88,18.39,17.52,18.23,84200.0],["2024-08-12",18.03,18.49,16.99,18.34,134200.0],["2024-08-13",18.54,19.17,18.54,18.98,49900.0],["2024-08-14",19.0,19.03,17.39,17.92,104900.0],["2024-08-15",18.34,18.95,18.04,18.58,46100.0],["2024-08-16",18.56,19.01,18.19,18.9,69200.0],["2024-08-19",18.85,19.08,18.36,18.76,43600.0],["2024-08-20",18.92,19.05,17.91,18.1,101300.0],["2024-08-21",18.14,18.45,17.79,18.28,39500.0],["2024-08-22",18.27,18.38,17.83,17.83,20300.0],["2024-08-23",18.12,19.11,18.09,18.84,22100.0],["2024-08-26",19.1,19.49,18.98,18.99,33400.0],["2024-08-27",18.98,19.47,18.98,19.2,31500.0],["2024-08-28",19.23,19.42,18.95,19.11,36600.0],["2024-08-29",19.12,19.65,19.07,19.45,45600.0],["2024-08-30",19.42,20.18,19.41,20.08,29600.0],["2024-09-03",19.76,19.95,19.25,19.84,69800.0],["2024-09-04",19.89,20.15,19.11,19.12,35200.0],["2024-09-05",19.09,19.33,18.81,18.92,35900.0],["2024-09-06",19.1,19.1,18.36,18.5,27100.0],["2024-09-09",18.61,18.98,18.57,18.78,44000.0],["2024-09-10",18.55,19.45,18.55,19.34,51200.0],["2024-09-11",19.21,19.31,18.5,19.03,33400.0],["2024-09-12",19.04,19.68,19.04,19.57,20900.0],["2024-09-13",19.9,20.48,19.81,19.86,29800.0],["2024-09-16",19.83,20.42,19.71,20.41,36800.0],["2024-09-17",20.5,20.63,20.06,20.19,29900.0],["2024-09-18",20.0,20.88,19.72,20.07,46700.0],["2024-09-19",20.54,20.94,19.81,20.33,48500.0],["2024-09-20",20.04,20.19,19.7,19.99,87600.0],["2024-09-23",20.23,20.23,19.91,20.05,35100.0],["2024-09-24",19.75,19.95,19.39,19.46,73400.0],["2024-09-25",19.27,19.7,19.27,19.44,38500.0],["2024-09-26",19.72,19.95,19.19,19.47,92100.0],["2024-09-27",19.69,20.18,19.48,20.14,63300.0],["2024-09-30",20.21,20.68,20.18,20.43,197600.0],["2024-10-01",20.25,20.54,20.03,20.05,73900.0],["2024-10-02",20.05,20.13,19.67,19.67,26300.0],["2024-10-03",19.46,19.51,19.2,19.22,20700.0],["2024-10-04",19.55,19.84,19.25,19.74,31400.0],["2024-10-07",19.8,19.97,19.73,19.8,23300.0],["2024-10-08",19.88,20.18,19.79,19.87,40400.0],["2024-10-09",19.87,19.87,19.48,19.7,24400.0],["2024-10-10",19.42,19.43,18.74,19.03,52600.0],["2024-10-11",19.11,20.0,19.11,19.85,37800.0],["2024-10-14",19.85,20.26,19.85,20.13,19900.0],["2024-10-15",20.2,20.23,19.88,19.92,24800.0],["2024-10-16",20.11,20.41,19.97,20.27,50400.0],["2024-10-17",20.38,20.38,20.05,20.22,35600.0],["2024-10-18",20.25,20.26,19.89,19.99,19800.0],["2024-10-21",20.09,20.09,19.66,19.72,24600.0],["2024-10-22",19.73,19.79,19.51,19.63,24200.0],["2024-10-23",19.5,19.61,19.13,19.4,30500.0],["2024-10-24",19.13,19.6,19.13,19.58,18700.0],["2024-10-25",19.82,19.88,19.57,19.74,17300.0],["2024-10-28",20.01,20.09,19.74,19.8,27500.0],["2024-10-29",19.46,19.82,19.46,19.57,21100.0],["2024-10-30",19.56,19.98,19.56,19.68,26800.0],["2024-10-31",19.33,19.33,18.79,18.85,75800.0],["2024-11-01",18.93,19.43,18.76,19.04,23500.0],["2024-11-04",19.13,19.34,18.94,19.11,31300.0],["2024-11-05",19.19,19.86,19.14,19.62,36300.0],["2024-11-06",20.25,21.46,20.24,21.21,118800.0],["2024-11-07",22.26,22.3,20.16,20.42,52200.0],["2024-11-08",20.83,22.21,20.42,21.72,48900.0],["2024-11-11",22.38,24.3,22.38,24.16,73000.0],["2024-11-12",24.16,24.48,23.36,23.36,51100.0],["2024-11-13",23.72,24.02,23.48,23.51,27700.0],["2024-11-14",23.77,23.77,22.82,23.77,51800.0],["2024-11-15",25.0,26.64,24.76,26.49,119900.0],["2024-11-18",26.22,26.83,25.39,25.84,54900.0],["2024-11-19",25.42,25.89,25.31,25.71,50800.0],["2024-11-20",25.58,26.34,24.71,26.32,34300.0],["2024-11-21",26.06,27.31,26.06,27.27,30700.0],["2024-11-22",27.12,27.89,26.82,27.8,44200.0],["2024-11-25",28.05,28.96,27.88,28.28,50100.0],["2024-11-26",28.09,28.65,27.54,28.32,42700.0],["2024-11-27",28.75,28.75,27.72,28.3,22500.0],["2024-11-29",28.36,28.83,27.9,28.73,20500.0],["2024-12-02",28.77,29.5,27.89,29.2,68400.0],["2024-12-03",29.0,29.49,28.63,29.45,35400.0],["2024-12-04",29.28,29.45,28.87,29.25,57600.0],["2024-12-05",29.51,29.69,28.74,29.29,31800.0],["2024-12-06",29.29,29.29,28.29,28.96,38400.0],["2024-12-09",29.36,29.36,28.71,28.74,43200.0],["2024-12-10",28.79,29.31,28.1,28.62,62900.0],["2024-12-11",28.47,29.78,27.79,29.07,72800.0],["2024-12-12",28.75,28.75,28.23,28.59,27200.0],["2024-12-13",28.63,29.35,27.86,28.61,31900.0],["2024-12-16",28.87,29.4,28.46,28.96,30400.0],["2024-12-17",28.83,28.97,28.25,28.55,31400.0],["2024-12-18",28.6,28.6,26.65,26.68,46200.0],["2024-12-19",27.07,27.07,26.53,26.89,24700.0],["2024-12-20",26.44,27.08,26.35,26.39,69100.0],["2024-12-23",26.31,26.66,25.92,26.24,33500.0],["2024-12-24",26.37,27.33,26.27,27.33,15100.0],["2024-12-26",27.18,27.63,26.88,27.27,20200.0],["2024-12-27",27.0,27.06,26.53,26.72,21600.0],["2024-12-30",26.58,27.1,26.32,26.97,28200.0],["2024-12-31",27.1,27.3,26.9,26.9,18800.0],["2025-01-02",27.0,27.97,26.32,26.54,30700.0],["2025-01-03",26.56,27.53,26.02,27.51,23800.0],["2025-01-06",27.51,28.08,27.12,27.45,39900.0],["2025-01-07",27.41,27.83,26.46,26.46,26400.0],["2025-01-08",26.23,26.43,26.06,26.2,24000.0],["2025-01-10",25.74,25.79,25.04,25.12,28700.0],["2025-01-13",24.91,25.52,24.63,25.5,26200.0],["2025-01-14",25.72,26.23,25.53,26.15,24200.0],["2025-01-15",26.48,27.54,26.33,27.4,30600.0],["2025-01-16",27.29,27.57,26.99,27.39,29700.0],["2025-01-17",27.68,28.02,27.52,27.82,18800.0],["2025-01-21",27.96,28.63,27.73,27.75,53600.0],["2025-01-22",27.61,28.0,26.55,27.19,50600.0],["2025-01-23",27.15,27.98,27.0,27.97,47300.0],["2025-01-24",28.0,28.39,27.36,28.36,43700.0],["2025-01-27",28.17,28.51,26.98,27.01,47700.0],["2025-01-28",27.93,28.13,26.55,27.82,46000.0],["2025-01-29",27.82,28.47,27.81,28.47,26000.0],["2025-01-30",28.87,28.87,27.72,27.89,33100.0],["2025-01-31",27.88,28.08,27.29,27.83,38400.0],["2025-02-03",26.94,27.69,26.69,27.25,27700.0],["2025-02-04",27.11,27.8,27.11,27.75,27100.0],["2025-02-05",27.72,28.7,27.72,28.56,29600.0],["2025-02-06",28.41,28.85,28.07,28.35,31800.0],["2025-02-07",28.22,28.22,27.33,27.48,30400.0],["2025-02-10",28.03,28.7,27.5,28.48,50500.0],["2025-02-11",28.25,28.54,27.28,28.09,34900.0],["2025-02-12",27.69,28.26,27.26,28.0,34700.0],["2025-02-13",28.24,28.42,27.73,28.27,25800.0],["2025-02-14",28.26,28.26,27.41,27.5,18800.0],["2025-02-18",27.66,28.4,27.5,28.22,26300.0],["2025-02-19",28.02,28.52,27.74,28.3,30000.0],["2025-02-20",28.21,28.21,27.14,27.65,40100.0],["2025-02-21",27.98,27.98,26.85,26.85,26500.0],["2025-02-24",26.75,27.12,25.99,26.2,62000.0],["2025-02-25",26.27,26.52,25.63,26.44,41700.0],["2025-02-26",26.61,27.07,25.5,27.05,37500.0],["2025-02-27",26.88,27.51,26.59,26.59,74500.0],["2025-02-28",26.78,27.8,26.5,27.45,76900.0],["2025-03-03",27.47,27.63,25.76,25.76,52600.0],["2025-03-04",25.11,25.75,22.59,22.59,67700.0],["2025-03-05",22.59,22.6,21.47,22.24,64300.0],["2025-03-06",21.97,22.19,20.72,21.61,63000.0],["2025-03-07",21.65,21.65,20.13,20.75,55600.0],["2025-03-10",20.54,20.6,19.7,19.8,59700.0],["2025-03-11",19.8,20.48,19.61,19.84,74400.0],["2025-03-12",20.31,20.45,19.58,20.31,41400.0],["2025-03-13",20.41,20.41,19.52,19.9,30900.0],["2025-03-14",20.09,20.55,20.02,20.31,24100.0],["2025-03-17",20.14,20.8,20.08,20.41,52700.0],["2025-03-18",20.42,20.86,20.05,20.5,64500.0],["2025-03-19",20.54,20.83,20.31,20.67,42500.0],["2025-03-20",20.57,20.75,20.43,20.64,43100.0],["2025-03-21",20.27,20.54,20.26,20.51,78400.0],["2025-03-24",20.91,21.11,20.73,21.04,50100.0],["2025-03-25",21.5,21.54,20.81,20.82,38600.0],["2025-03-26",20.87,21.33,20.78,20.82,28000.0],["2025-03-27",20.53,20.83,20.5,20.58,40500.0],["2025-03-28",20.45,20.51,20.04,20.08,40400.0],["2025-03-31",19.73,20.13,19.32,19.68,67700.0],["2025-04-01",19.5,20.15,19.26,19.98,47700.0],["2025-04-02",19.64,20.76,19.3,20.46,48800.0],["2025-04-03",19.23,19.56,18.16,18.56,93700.0],["2025-04-04",17.9,19.0,17.51,18.63,98900.0],["2025-04-07",17.97,19.4,17.43,18.6,118000.0],["2025-04-08",19.11,19.73,17.7,17.98,60200.0],["2025-04-09",17.92,20.38,17.92,20.03,56000.0],["2025-04-10",20.35,20.35,19.09,19.6,44700.0],["2025-04-11",19.15,20.22,19.11,19.76,32800.0],["2025-04-14",20.93,21.1,19.64,19.92,38400.0],["2025-04-15",19.74,20.29,19.73,19.81,47500.0],["2025-04-16",19.92,20.02,19.39,19.62,28700.0],["2025-04-17",20.55,20.55,19.74,20.04,47800.0],["2025-04-21",19.81,19.93,19.1,19.25,45100.0],["2025-04-22",19.51,19.6,19.09,19.36,36700.0],["2025-04-23",19.89,20.3,19.2,19.32,46900.0],["2025-04-24",19.65,20.23,19.65,20.16,26800.0],["2025-04-25",19.84,20.09,19.7,19.91,23900.0],["2025-04-28",19.86,20.29,19.73,20.04,35700.0],["2025-04-29",19.82,20.4,19.8,20.25,25900.0],["2025-04-30",19.98,20.23,19.65,19.97,42800.0],["2025-05-01",19.93,20.4,19.87,20.15,25000.0],["2025-05-02",20.34,20.79,20.29,20.59,18800.0],["2025-05-05",20.5,20.68,20.27,20.48,21900.0],["2025-05-06",20.0,20.0,17.16,19.66,91800.0],["2025-05-07",19.47,19.58,17.66,18.3,29500.0],["2025-05-08",18.43,18.75,18.05,18.17,30000.0],["2025-05-09",18.21,18.34,17.88,18.09,16800.0],["2025-05-12",19.0,19.29,18.39,18.78,42000.0],["2025-05-13",19.11,19.6,18.74,19.26,42700.0],["2025-05-14",19.36,19.6,19.1,19.1,36100.0],["2025-05-15",18.96,19.5,18.95,19.25,17600.0],["2025-05-16",19.35,19.65,19.25,19.4,28100.0],["2025-05-19",19.32,19.72,19.32,19.6,20300.0],["2025-05-20",19.75,19.79,19.0,19.17,25900.0],["2025-05-21",18.95,19.19,18.69,18.95,22500.0],["2025-05-22",18.72,19.18,18.65,18.65,15300.0],["2025-05-23",18.48,18.81,18.18,18.18,25500.0],["2025-05-27",18.55,19.46,18.55,19.29,23900.0],["2025-05-28",19.25,19.56,18.87,18.92,22700.0],["2025-05-29",19.01,19.04,18.76,18.95,14700.0],["2025-05-30",18.74,18.97,18.61,18.89,19400.0],["2025-06-02",19.15,19.26,18.86,18.98,25900.0],["2025-06-03",18.94,19.45,18.89,19.23,19800.0],["2025-06-04",19.13,19.2,18.83,18.96,13900.0],["2025-06-05",18.76,19.2,18.66,19.07,16600.0],["2025-06-06",19.26,19.68,19.0,19.32,15600.0],["2025-06-09",19.5,19.64,19.2,19.27,23400.0],["2025-06-10",19.45,19.53,19.29,19.53,17400.0],["2025-06-11",19.53,19.95,19.47,19.68,24900.0],["2025-06-12",19.51,19.74,19.38,19.62,17800.0],["2025-06-13",19.41,19.98,19.22,19.5,45700.0],["2025-06-16",19.82,20.02,19.61,19.78,19100.0],["2025-06-17",19.52,19.85,19.45,19.45,19200.0],["2025-06-18",19.39,19.8,19.39,19.49,22100.0],["2025-06-20",19.67,19.81,19.58,19.63,48200.0],["2025-06-23",19.81,20.53,19.81,20.52,26900.0],["2025-06-24",20.57,21.22,20.57,21.14,18700.0],["2025-06-25",21.11,21.53,20.79,21.22,21100.0],["2025-06-26",21.37,21.8,21.37,21.8,21800.0],["2025-06-27",21.78,22.51,21.67,22.11,196200.0],["2025-06-30",22.44,22.44,21.81,21.87,33500.0],["2025-07-01",21.98,23.07,21.76,22.7,26900.0],["2025-07-02",22.79,23.75,22.36,23.42,28600.0],["2025-07-03",23.68,24.61,23.68,24.29,24400.0],["2025-07-07",24.02,24.3,23.41,23.55,30400.0],["2025-07-08",23.68,24.15,23.55,23.87,29800.0],["2025-07-09",24.14,24.67,23.79,24.59,32500.0],["2025-07-10",24.32,24.94,24.32,24.7,21300.0],["2025-07-11",24.57,24.57,24.11,24.2,18100.0],["2025-07-14",24.11,24.2,23.66,23.82,20400.0],["2025-07-15",23.74,24.04,23.29,23.35,32500.0],["2025-07-16",23.4,23.86,22.94,23.5,56700.0],["2025-07-17",23.29,23.78,23.29,23.47,25000.0],["2025-07-18",23.63,23.63,22.72,22.74,22800.0],["2025-07-21",22.89,23.22,22.38,22.38,18600.0],["2025-07-22",22.7,23.41,22.47,22.51,25000.0],["2025-07-23",22.7,23.92,22.7,23.79,24800.0],["2025-07-24",23.73,24.07,23.36,24.06,31300.0],["2025-07-25",24.03,24.68,24.03,24.63,21200.0],["2025-07-28",24.63,24.93,24.05,24.79,27300.0],["2025-07-29",25.0,25.03,24.26,24.35,20000.0],["2025-07-30",24.35,24.57,23.48,23.7,39700.0],["2025-07-31",23.41,24.14,23.29,23.5,46300.0],["2025-08-01",22.66,22.66,22.18,22.32,29300.0],["2025-08-04",22.32,22.62,22.19,22.4,19300.0],["2025-08-05",22.6,23.16,22.55,22.66,18100.0],["2025-08-06",22.61,23.04,22.49,22.56,18700.0],["2025-08-07",23.06,23.06,22.36,22.5,13200.0],["2025-08-08",22.37,22.77,21.76,22.08,21800.0],["2025-08-11",21.95,23.25,21.67,22.25,31100.0],["2025-08-12",22.6,23.62,22.6,23.13,61700.0],["2025-08-13",23.2,24.8,23.2,24.28,72200.0],["2025-08-14",24.08,24.23,23.5,23.57,39600.0],["2025-08-15",23.79,24.29,22.43,22.56,76900.0],["2025-08-18",22.79,23.51,22.61,23.09,33300.0],["2025-08-19",23.01,23.42,22.65,22.9,24900.0],["2025-08-20",22.84,23.24,22.48,22.65,26000.0],["2025-08-21",22.72,22.72,22.32,22.33,27900.0],["2025-08-22",22.6,24.57,22.6,24.43,61300.0],["2025-08-25",24.11,24.55,23.85,23.99,19800.0],["2025-08-26",23.88,24.87,23.88,24.79,19400.0],["2025-08-27",24.96,26.51,24.96,26.5,38700.0],["2025-08-28",26.69,26.85,26.09,26.8,35800.0],["2025-08-29",26.03,26.81,25.8,26.03,43000.0],["2025-09-02",25.49,25.8,25.39,25.58,42300.0],["2025-09-03",25.47,26.42,25.17,26.31,36300.0],["2025-09-04",26.45,27.25,26.37,27.18,28400.0],["2025-09-05",27.29,27.37,26.16,26.53,38000.0],["2025-09-08",26.4,27.23,26.12,27.19,28300.0],["2025-09-09",27.1,27.1,26.38,26.7,25700.0],["2025-09-10",26.63,27.07,25.7,26.78,20400.0],["2025-09-11",26.78,27.64,26.78,27.41,25400.0],["2025-09-12",27.47,27.68,27.2,27.43,18000.0],["2025-09-15",27.42,27.96,26.99,27.71,31400.0],["2025-09-16",27.7,27.89,27.39,27.6,25200.0],["2025-09-17",27.75,28.71,27.57,27.84,29900.0],["2025-09-18",28.02,28.86,27.71,27.99,52600.0],["2025-09-19",27.89,28.25,27.56,27.76,68700.0],["2025-09-22",27.71,27.91,27.01,27.72,25900.0],["2025-09-23",27.71,28.0,26.86,26.95,28500.0],["2025-09-24",27.19,27.23,26.22,26.86,23600.0],["2025-09-25",26.57,27.22,26.53,26.71,20800.0],["2025-09-26",26.83,27.66,26.05,27.54,34500.0],["2025-09-29",27.63,27.86,26.55,26.63,19500.0],["2025-09-30",26.35,27.46,26.35,26.95,22600.0],["2025-10-01",26.78,27.02,26.55,26.58,17900.0],["2025-10-02",26.54,26.54,26.22,26.36,15700.0],["2025-10-03",26.29,26.94,26.29,26.58,17700.0],["2025-10-06",26.73,26.76,26.4,26.44,21300.0],["2025-10-07",26.17,26.4,25.81,26.01,21600.0],["2025-10-08",26.23,26.48,26.18,26.42,11800.0],["2025-10-09",26.23,26.49,25.85,26.34,17100.0],["2025-10-10",26.2,26.68,25.56,25.58,31000.0],["2025-10-13",25.58,26.69,25.39,26.14,19400.0],["2025-10-14",25.66,26.86,25.66,26.55,24900.0],["2025-10-15",27.37,27.51,26.72,27.35,36200.0],["2025-10-16",27.52,27.52,25.94,26.68,24000.0],["2025-10-17",26.48,27.13,26.14,26.18,30700.0],["2025-10-20",26.61,27.06,25.81,26.68,34000.0],["2025-10-21",26.32,27.09,26.32,26.79,13100.0],["2025-10-22",26.42,27.16,26.42,26.73,21800.0],["2025-10-23",26.99,27.08,26.41,26.82,11300.0],["2025-10-24",27.25,27.43,27.09,27.26,16500.0],["2025-10-27",27.54,27.59,26.38,26.38,19400.0],["2025-10-28",26.38,26.91,26.38,26.65,20000.0],["2025-10-29",26.52,27.08,26.05,26.11,25600.0],["2025-10-30",25.96,27.09,25.96,27.09,41900.0],["2025-10-31",26.83,27.55,26.82,27.4,24900.0],["2025-11-03",26.55,27.5,23.81,26.94,53100.0],["2025-11-04",26.51,26.92,26.02,26.81,30900.0],["2025-11-05",26.88,27.94,26.54,27.79,17400.0],["2025-11-06",26.99,27.51,26.92,27.3,26800.0],["2025-11-07",27.24,27.39,26.16,27.1,33700.0],["2025-11-10",27.17,28.39,27.06,28.1,16000.0],["2025-11-11",28.18,28.18,26.75,26.89,26800.0],["2025-11-12",27.1,27.37,26.58,26.77,27900.0],["2025-11-13",26.5,27.03,26.5,26.75,20600.0],["2025-11-14",26.62,27.31,26.31,26.76,21500.0],["2025-11-17",26.48,27.02,26.05,26.5,32000.0],["2025-11-18",26.65,26.97,26.2,26.28,18000.0],["2025-11-19",26.28,27.0,26.28,26.64,18600.0],["2025-11-20",27.08,27.29,25.82,26.2,20500.0],["2025-11-21",26.19,27.09,26.08,26.78,27500.0],["2025-11-24",26.61,27.07,26.61,26.69,37800.0],["2025-11-25",26.8,26.99,26.3,26.47,27700.0],["2025-11-26",26.27,27.13,25.66,26.95,21800.0],["2025-11-28",27.21,27.37,26.41,26.98,16000.0],["2025-12-01",26.56,26.83,26.22,26.48,20700.0],["2025-12-02",26.71,26.75,26.04,26.04,10200.0],["2025-12-03",26.24,27.33,26.24,27.31,17700.0],["2025-12-04",26.94,27.0,26.71,26.76,8400.0],["2025-12-05",26.45,27.36,26.45,27.01,16800.0],["2025-12-08",27.29,27.74,26.8,26.92,60800.0],["2025-12-09",26.95,27.38,26.28,26.28,19600.0],["2025-12-10",26.54,27.28,26.24,26.87,51400.0],["2025-12-11",26.58,27.15,26.58,26.75,67300.0],["2025-12-12",26.42,27.08,26.42,26.7,46600.0],["2025-12-15",26.96,29.15,26.96,28.84,47000.0],["2025-12-16",28.86,29.42,28.23,29.08,38300.0],["2025-12-17",28.85,29.13,28.01,28.27,19900.0],["2025-12-18",28.65,29.09,28.23,28.79,18600.0],["2025-12-19",28.8,29.24,28.0,28.36,43200.0],["2025-12-22",28.54,29.3,28.07,28.2,18200.0],["2025-12-23",27.76,28.49,27.75,28.14,8900.0],["2025-12-24",27.98,28.83,27.98,28.18,6800.0],["2025-12-26",28.08,28.64,27.75,28.47,16400.0],["2025-12-29",28.32,28.32,27.77,27.82,13100.0],["2025-12-30",27.71,28.24,27.28,27.3,7900.0],["2025-12-31",27.11,27.32,26.78,26.95,16500.0],["2026-01-02",26.73,27.23,26.72,26.98,13300.0],["2026-01-05",26.98,28.17,26.98,27.55,18000.0],["2026-01-06",27.41,27.81,26.84,27.62,25900.0],["2026-01-07",28.52,28.52,27.17,27.57,14500.0],["2026-01-08",27.4,29.41,27.4,28.43,26800.0],["2026-01-09",28.13,29.31,27.97,28.4,21000.0],["2026-01-12",28.28,29.73,28.28,29.17,28400.0],["2026-01-13",28.48,29.6,28.48,29.26,14500.0],["2026-01-14",29.11,29.35,28.51,29.1,24000.0],["2026-01-15",28.99,29.85,28.99,29.3,16000.0],["2026-01-16",29.17,29.38,28.81,28.97,14300.0],["2026-01-20",28.53,28.6,27.54,28.03,31300.0],["2026-01-21",28.38,29.78,28.38,29.56,26400.0],["2026-01-22",29.61,30.01,29.02,29.84,23900.0],["2026-01-23",29.58,29.62,29.01,29.16,12100.0],["2026-01-26",29.04,29.53,28.51,29.01,14100.0],["2026-01-27",28.95,29.0,28.48,28.72,8900.0],["2026-01-28",28.99,29.03,28.14,28.82,15100.0],["2026-01-29",29.6,29.84,28.81,29.82,11800.0],["2026-01-30",29.68,30.32,28.02,30.05,25400.0],["2026-02-02",29.95,31.4,29.95,31.09,29900.0],["2026-02-03",31.09,31.6,30.57,31.34,23000.0],["2026-02-04",31.33,31.6,30.82,30.85,26900.0],["2026-02-05",30.39,31.58,30.39,31.31,25100.0],["2026-02-06",31.58,32.63,31.04,31.74,39900.0],["2026-02-09",31.62,32.05,30.42,31.37,13500.0],["2026-02-10",31.26,32.18,31.15,31.37,19000.0],["2026-02-11",31.53,31.82,31.31,31.54,11300.0],["2026-02-12",31.58,32.08,30.58,31.46,15600.0],["2026-02-13",31.5,32.54,31.5,31.63,9500.0],["2026-02-17",31.51,32.35,31.42,31.89,13900.0],["2026-02-18",32.15,32.15,30.72,31.0,17900.0],["2026-02-19",30.65,31.35,30.56,31.13,12000.0],["2026-02-20",30.86,31.95,30.53,31.29,13400.0],["2026-02-23",31.29,31.29,30.11,30.15,24800.0],["2026-02-24",30.27,31.27,30.27,31.21,13300.0],["2026-02-25",31.26,31.46,30.05,31.46,29300.0],["2026-02-26",31.68,32.05,31.46,31.71,16700.0],["2026-02-27",31.45,31.45,30.72,30.73,13600.0],["2026-03-02",30.71,32.29,30.19,32.19,24300.0],["2026-03-03",32.0,32.0,28.7,31.66,33600.0],["2026-03-04",31.66,32.23,31.14,31.41,26800.0],["2026-03-05",31.09,31.1,29.13,29.5,43600.0],["2026-03-06",29.04,30.01,27.89,28.93,35600.0],["2026-03-09",28.73,29.44,27.77,28.83,35200.0],["2026-03-10",28.46,29.34,28.37,28.5,22600.0],["2026-03-11",28.4,28.88,27.84,28.0,18200.0],["2026-03-12",27.56,27.88,26.96,27.66,18800.0],["2026-03-13",27.67,27.9,26.75,27.24,22500.0],["2026-03-16",27.59,28.27,27.59,28.05,22700.0],["2026-03-17",28.03,28.51,27.8,28.23,33100.0],["2026-03-18",27.84,28.6,27.65,28.21,37900.0],["2026-03-19",27.99,28.76,27.88,28.12,17200.0],["2026-03-20",28.19,28.3,27.48,28.11,56700.0],["2026-03-23",28.42,29.42,28.02,28.12,141000.0],["2026-03-24",28.09,29.17,27.64,28.05,77100.0],["2026-03-25",28.49,28.62,27.47,28.04,34000.0],["2026-03-26",27.98,28.72,27.89,28.02,27200.0],["2026-03-27",28.04,28.04,27.52,27.84,28300.0],["2026-03-30",28.19,28.19,27.6,27.89,31500.0],["2026-03-31",28.0,28.09,27.47,27.9,36600.0],["2026-04-01",28.17,28.36,27.62,28.0,78500.0],["2026-04-02",27.79,28.16,27.66,27.99,54200.0],["2026-04-06",27.93,30.65,27.88,30.12,42800.0],["2026-04-07",29.86,30.28,29.32,29.8,70800.0],["2026-04-08",30.99,30.99,29.82,30.0,133000.0],["2026-04-09",30.01,30.63,29.84,29.97,197100.0],["2026-04-10",30.17,30.35,29.77,30.0,128200.0],["2026-04-13",29.91,30.16,29.72,30.0,155700.0],["2026-04-14",30.0,30.23,29.8,30.0,140500.0],["2026-04-15",30.08,30.19,29.3,29.98,75400.0],["2026-04-16",29.83,29.99,29.18,29.71,51600.0],["2026-04-17",30.1,30.26,29.61,30.0,128100.0],["2026-04-20",29.99,30.38,29.81,30.0,321000.0],["2026-04-21",30.0,30.27,29.78,29.94,256500.0],["2026-04-22",30.05,30.15,28.79,29.9,110200.0],["2026-04-23",30.04,30.18,29.62,29.99,337300.0],["2026-04-24",29.99,32.51,29.87,32.03,193800.0],["2026-04-27",31.92,32.48,31.2,31.81,88700.0],["2026-04-28",31.94,32.17,31.07,31.32,87300.0],["2026-04-29",31.08,31.27,30.28,30.61,78100.0],["2026-04-30",30.41,31.12,30.22,30.61,63200.0],["2026-05-01",30.59,31.1,30.31,30.7,99600.0],["2026-05-04",33.01,36.6,33.01,36.6,283000.0],["2026-05-05",37.57,40.0,36.8,39.74,241900.0],["2026-05-06",40.23,42.42,39.73,41.12,122600.0],["2026-05-07",40.96,40.96,39.11,40.36,123400.0],["2026-05-08",40.79,42.53,40.55,42.3,134400.0],["2026-05-11",42.47,42.47,40.2,40.92,129800.0],["2026-05-12",40.82,41.75,39.51,40.95,137100.0],["2026-05-13",40.78,41.34,40.2,40.92,126800.0],["2026-05-14",40.81,41.08,40.01,40.13,93200.0],["2026-05-15",39.42,39.47,38.12,38.79,88900.0],["2026-05-18",39.49,40.0,38.78,39.36,107400.0],["2026-05-19",39.06,39.06,37.19,37.42,65500.0],["2026-05-20",37.31,38.26,36.89,38.24,94900.0],["2026-05-21",37.75,38.73,36.51,38.08,140400.0],["2026-05-22",38.14,38.66,37.7,38.11,66000.0],["2026-05-26",38.19,39.55,38.11,39.32,60900.0],["2026-05-27",39.18,40.31,38.62,39.97,77800.0],["2026-05-28",40.01,40.51,39.29,40.4,93000.0],["2026-05-29",40.39,43.06,39.83,41.14,437500.0],["2026-06-01",41.61,41.67,39.45,41.35,107700.0],["2026-06-02",41.28,42.58,40.94,42.5,71600.0],["2026-06-03",42.3,42.46,41.4,41.42,64400.0],["2026-06-04",41.34,42.1,41.02,42.01,59000.0],["2026-06-05",41.89,42.5,41.22,41.51,53900.0],["2026-06-08",41.63,42.74,41.51,41.76,65000.0],["2026-06-09",42.23,42.8,41.01,42.1,62000.0],["2026-06-10",41.94,42.75,40.75,40.76,65500.0],["2026-06-11",41.33,42.47,40.93,42.12,40900.0],["2026-06-12",42.37,43.5,40.0,42.37,200100.0],["2026-06-15",43.01,43.28,41.6,41.98,64200.0],["2026-06-16",42.14,42.71,41.51,41.51,45600.0],["2026-06-17",41.51,42.34,40.9,41.63,58200.0],["2026-06-18",42.44,43.28,40.7,43.09,204100.0],["2026-06-22",43.09,44.0,42.98,43.75,97300.0],["2026-06-23",43.4,44.5,42.5,43.92,94700.0],["2026-06-24",44.12,44.15,42.82,43.31,94900.0],["2026-06-25",43.78,45.81,43.5,44.64,139500.0],["2026-06-26",44.57,44.93,43.5,44.77,337700.0],["2026-06-29",44.1,45.55,44.0,44.94,109375.0],["2026-07-16",41.55,42.29,41.54,42.29,87455.27457],["2026-07-17",41.78,42.62,41.57,41.93,43621.08776],["2026-07-20",41.79,43.2999,41.1201,41.68,71786.9704],["2026-07-21",41.68,43.26,40.0522,43.08,112900.884058],["2026-07-22",42.79,43.5,42.16,42.29,46215.772819],["2026-07-23",41.93,42.93,41,42.71,83772.993882],["2026-08-05",42.08,43.0399,41.8162,41.92,45702.420436],["2026-08-06",42.31,42.31,41.3,41.88,60569.902544],["2026-08-07",41.88,42.125,40.985,41.27,78450.028883],["2026-08-10",41.85,41.85,38.16,39.58,180256.472369],["2026-08-11",40.79,40.79,36.9398,37.94,232643.431567],["2026-08-12",37.96,39.4,37.855,38.54,153802.09004],["2026-08-13",38.67,39.1699,38.01,38.43,79249.238733],["2026-08-14",38.31,39,37.9659,38.74,45782.83514]]}