{"t":"GDOT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-07-22",43.15,44.93,41.13,43.99,4940400.0],["2010-07-23",43.79,44.2,41.88,44.2,619000.0],["2010-07-26",44.16,44.56,43.0,44.05,165800.0],["2010-07-27",44.8,44.89,43.0,43.0,210500.0],["2010-07-28",42.8,43.58,42.17,43.01,99600.0],["2010-07-29",43.3,43.9,42.82,42.95,79200.0],["2010-07-30",42.0,43.53,41.33,43.5,111000.0],["2010-08-02",44.28,44.28,43.35,43.52,45700.0],["2010-08-03",43.4,43.52,42.67,43.0,22000.0],["2010-08-04",42.9,43.63,42.8,43.31,20400.0],["2010-08-05",43.7,43.7,43.14,43.32,38800.0],["2010-08-06",43.31,44.0,43.24,43.65,46900.0],["2010-08-09",43.81,46.67,43.75,46.3,130700.0],["2010-08-10",46.17,47.98,46.01,47.06,98900.0],["2010-08-11",46.84,47.3,45.81,46.93,45600.0],["2010-08-12",46.25,47.0,46.15,46.56,58700.0],["2010-08-13",46.3,46.47,44.82,45.01,46100.0],["2010-08-16",45.01,45.01,44.15,44.5,122600.0],["2010-08-17",44.25,45.3,44.25,44.8,78900.0],["2010-08-18",44.95,45.75,44.48,44.6,44000.0],["2010-08-19",44.31,46.25,44.31,45.01,44500.0],["2010-08-20",44.4,47.6,44.04,46.0,136500.0],["2010-08-23",46.3,46.4,45.0,45.25,33700.0],["2010-08-24",45.02,45.51,44.5,44.82,35400.0],["2010-08-25",44.56,45.22,44.56,45.08,26500.0],["2010-08-26",45.0,45.5,44.93,45.37,32200.0],["2010-08-27",45.5,46.48,44.6,46.46,13400.0],["2010-08-30",46.62,46.62,45.5,45.58,33200.0],["2010-08-31",45.3,45.39,45.0,45.26,33300.0],["2010-09-01",45.47,47.41,45.26,47.0,121500.0],["2010-09-02",47.4,49.35,47.29,49.0,37200.0],["2010-09-03",49.5,50.22,49.5,49.85,68400.0],["2010-09-07",50.45,51.47,49.51,50.22,70300.0],["2010-09-08",50.89,52.05,49.6,50.49,93700.0],["2010-09-09",50.26,51.78,49.7,51.61,76500.0],["2010-09-10",51.45,52.99,51.45,51.91,73100.0],["2010-09-13",52.17,53.22,52.17,52.65,105100.0],["2010-09-14",52.95,54.24,52.45,53.68,77900.0],["2010-09-15",53.72,54.22,52.51,53.0,53600.0],["2010-09-16",53.1,53.35,51.6,52.69,88400.0],["2010-09-17",52.63,53.72,52.34,52.71,78800.0],["2010-09-20",52.61,52.62,51.29,52.07,35800.0],["2010-09-21",52.3,53.5,51.33,51.68,37800.0],["2010-09-22",51.25,51.5,49.62,49.74,66200.0],["2010-09-23",49.3,51.6,49.3,51.49,119200.0],["2010-09-24",51.99,53.97,51.51,52.0,60400.0],["2010-09-27",52.27,52.83,51.85,52.24,97800.0],["2010-09-28",52.47,52.47,50.54,51.14,77000.0],["2010-09-29",50.74,53.33,50.51,51.63,116100.0],["2010-09-30",51.45,51.59,48.47,48.48,405700.0],["2010-10-01",48.73,50.0,48.3,48.85,101500.0],["2010-10-04",48.63,48.63,45.44,46.1,246400.0],["2010-10-05",46.59,47.0,44.5,45.08,507700.0],["2010-10-06",46.9,46.93,44.86,46.15,294000.0],["2010-10-07",46.1,48.5,46.1,48.22,339600.0],["2010-10-08",48.02,48.85,47.41,48.47,162100.0],["2010-10-11",48.76,48.85,47.8,48.34,80600.0],["2010-10-12",48.25,48.77,47.46,47.7,133600.0],["2010-10-13",47.8,48.16,47.36,48.16,142600.0],["2010-10-14",48.46,49.1,47.7,48.08,101700.0],["2010-10-15",48.85,49.85,48.29,49.01,109500.0],["2010-10-18",49.4,51.5,49.4,50.94,115500.0],["2010-10-19",50.53,51.0,47.95,48.32,262400.0],["2010-10-20",48.33,49.72,48.32,48.64,54900.0],["2010-10-21",48.77,49.25,48.56,49.22,29400.0],["2010-10-22",49.39,49.97,48.82,49.82,51100.0],["2010-10-25",50.0,51.0,49.9,50.6,59100.0],["2010-10-26",50.27,51.19,49.48,49.87,83500.0],["2010-10-27",49.53,50.1,49.12,50.01,40100.0],["2010-10-28",50.1,50.1,49.16,49.17,31900.0],["2010-10-29",48.98,50.88,47.01,50.8,46200.0],["2010-11-01",51.0,52.65,49.7,52.3,38300.0],["2010-11-02",53.48,55.35,51.92,54.43,110500.0],["2010-11-03",54.45,55.5,54.45,55.5,104200.0],["2010-11-04",54.05,54.6,51.8,53.12,224700.0],["2010-11-05",53.25,53.42,52.22,52.98,121100.0],["2010-11-08",52.66,53.99,52.35,53.96,64200.0],["2010-11-09",50.52,55.19,49.46,54.35,213400.0],["2010-11-10",54.46,55.0,53.23,54.58,40300.0],["2010-11-11",54.02,54.93,53.76,54.36,75700.0],["2010-11-12",53.3,55.02,53.0,54.22,65900.0],["2010-11-15",54.4,54.4,53.8,54.0,51800.0],["2010-11-16",53.74,53.74,52.25,52.71,49800.0],["2010-11-17",52.83,53.49,51.92,52.87,55700.0],["2010-11-18",53.35,53.72,52.48,53.35,57600.0],["2010-11-19",53.39,54.45,52.93,53.51,28600.0],["2010-11-22",53.36,53.51,51.85,52.49,38400.0],["2010-11-23",50.5,53.83,50.5,52.84,49500.0],["2010-11-24",53.48,53.85,53.18,53.5,36100.0],["2010-11-26",53.5,54.23,53.31,53.88,31500.0],["2010-11-29",53.9,57.0,53.15,55.28,76000.0],["2010-11-30",54.7,57.88,54.7,57.88,83100.0],["2010-12-01",57.69,59.8,57.69,59.65,79800.0],["2010-12-02",59.5,59.71,58.95,59.71,83200.0],["2010-12-03",57.95,62.94,56.46,62.89,157500.0],["2010-12-06",62.57,64.68,62.0,64.68,111900.0],["2010-12-07",64.4,65.1,62.34,62.66,143200.0],["2010-12-08",59.53,59.8,53.75,54.61,4387600.0],["2010-12-09",55.14,55.44,52.63,54.03,1006700.0],["2010-12-10",54.05,54.6,53.44,54.01,292700.0],["2010-12-13",55.02,55.75,54.25,54.8,305200.0],["2010-12-14",54.51,54.7,51.23,51.7,511500.0],["2010-12-15",52.96,53.05,51.71,51.84,266700.0],["2010-12-16",51.7,53.0,51.53,52.64,259300.0],["2010-12-17",53.41,54.7,53.01,53.95,442300.0],["2010-12-20",53.9,53.9,50.59,51.39,310700.0],["2010-12-21",51.15,51.97,50.31,50.8,256600.0],["2010-12-22",50.92,51.71,50.46,51.07,174300.0],["2010-12-23",51.35,51.35,50.34,50.98,199800.0],["2010-12-27",50.69,51.15,49.74,50.86,186100.0],["2010-12-28",51.02,51.15,49.86,50.62,202300.0],["2010-12-29",50.66,54.0,50.66,53.94,258900.0],["2010-12-30",53.68,55.65,53.61,55.1,281900.0],["2010-12-31",55.1,56.96,54.74,56.74,298600.0],["2011-01-03",56.59,56.59,54.59,55.52,360500.0],["2011-01-04",55.71,55.85,54.65,54.77,282800.0],["2011-01-05",54.87,55.23,54.38,55.18,212000.0],["2011-01-06",55.29,56.2,54.51,55.99,201300.0],["2011-01-07",55.87,57.19,55.7,57.16,224700.0],["2011-01-10",56.71,58.45,56.69,58.14,198000.0],["2011-01-11",58.46,58.46,57.49,57.72,187300.0],["2011-01-12",58.03,58.95,57.82,58.92,164200.0],["2011-01-13",59.74,62.7,58.1,60.9,668200.0],["2011-01-14",60.93,61.86,60.55,61.06,663700.0],["2011-01-18",60.59,62.63,60.5,61.63,590900.0],["2011-01-19",61.88,63.24,61.61,61.91,621200.0],["2011-01-20",61.36,61.86,60.65,60.92,296700.0],["2011-01-21",62.16,62.97,60.92,62.32,163200.0],["2011-01-24",62.2,62.67,61.7,62.12,362100.0],["2011-01-25",61.64,63.43,61.38,63.2,222200.0],["2011-01-26",64.01,64.97,63.6,64.29,528800.0],["2011-01-27",64.83,65.0,63.84,64.14,265600.0],["2011-01-28",64.04,64.16,62.8,63.16,175200.0],["2011-01-31",62.98,63.76,62.26,62.91,109100.0],["2011-02-01",63.34,63.41,62.79,63.22,70600.0],["2011-02-02",62.39,63.64,62.13,62.29,96600.0],["2011-02-03",61.84,62.12,58.3,58.87,138300.0],["2011-02-04",59.19,59.64,58.28,59.04,268000.0],["2011-02-07",59.0,60.62,58.43,59.62,200800.0],["2011-02-08",59.9,60.6,59.7,60.42,128900.0],["2011-02-09",60.7,60.97,60.13,60.33,304100.0],["2011-02-10",60.06,60.26,58.17,58.31,291400.0],["2011-02-11",52.0,55.6,49.61,54.8,2132000.0],["2011-02-14",55.15,55.15,52.76,53.02,560100.0],["2011-02-15",52.51,52.86,51.46,52.39,302000.0],["2011-02-16",55.0,56.99,52.39,56.42,384300.0],["2011-02-17",55.97,58.14,54.89,56.16,247800.0],["2011-02-18",55.98,57.5,54.67,57.05,292200.0],["2011-02-22",56.24,56.37,53.88,54.14,233400.0],["2011-02-23",54.09,54.35,53.5,54.03,119100.0],["2011-02-24",54.01,54.54,53.6,53.75,158300.0],["2011-02-25",54.22,54.58,52.63,53.28,182300.0],["2011-02-28",53.25,53.84,51.66,52.21,153700.0],["2011-03-01",51.55,51.99,44.67,48.98,1365500.0],["2011-03-02",52.63,52.63,47.08,47.17,405400.0],["2011-03-03",47.17,49.34,47.17,48.97,274000.0],["2011-03-04",48.65,48.93,47.27,47.4,193300.0],["2011-03-07",47.2,47.42,43.05,43.25,736100.0],["2011-03-08",43.76,46.3,43.26,45.17,815800.0],["2011-03-09",44.98,46.02,44.38,45.65,346700.0],["2011-03-10",45.04,45.22,43.99,44.4,369900.0],["2011-03-11",43.88,45.87,43.88,45.5,361600.0],["2011-03-14",43.35,45.05,43.33,44.92,305600.0],["2011-03-15",43.5,46.19,43.34,46.0,244900.0],["2011-03-16",45.8,46.47,45.68,45.94,283500.0],["2011-03-17",46.72,46.83,45.66,46.17,202700.0],["2011-03-18",46.5,46.83,46.33,46.5,241100.0],["2011-03-21",46.75,47.13,46.06,46.53,151700.0],["2011-03-22",45.93,46.4,41.85,42.9,968100.0],["2011-03-23",43.05,43.65,42.73,43.14,166600.0],["2011-03-24",43.24,43.34,42.54,42.83,260600.0],["2011-03-25",43.0,44.5,42.06,42.32,208900.0],["2011-03-28",41.9,43.17,41.86,42.31,377700.0],["2011-03-29",42.01,42.61,41.09,41.25,152300.0],["2011-03-30",41.33,42.25,39.0,42.07,917900.0],["2011-03-31",41.53,43.32,41.19,42.91,387200.0],["2011-04-01",43.07,45.31,42.66,45.31,281200.0],["2011-04-04",45.77,45.77,44.85,45.3,340500.0],["2011-04-05",45.17,45.72,44.86,45.5,197900.0],["2011-04-06",45.6,45.6,44.6,45.31,203900.0],["2011-04-07",45.35,45.65,44.56,44.67,151800.0],["2011-04-08",44.9,45.01,43.61,43.76,144700.0],["2011-04-11",43.65,44.15,43.12,43.31,95400.0],["2011-04-12",43.19,43.98,43.0,43.05,80200.0],["2011-04-13",43.05,43.26,43.0,43.05,126600.0],["2011-04-14",42.75,43.31,42.2,43.09,96600.0],["2011-04-15",43.21,43.66,42.93,43.01,48800.0],["2011-04-18",42.62,43.21,42.26,42.74,170800.0],["2011-04-19",42.55,42.55,41.65,42.0,260900.0],["2011-04-20",42.62,44.43,42.45,44.42,313800.0],["2011-04-21",44.57,46.27,44.1,45.69,133000.0],["2011-04-25",45.5,45.95,45.05,45.61,270000.0],["2011-04-26",46.17,46.17,45.56,45.79,347500.0],["2011-04-27",46.11,47.5,45.7,47.34,435500.0],["2011-04-28",47.49,49.0,47.14,48.36,272800.0],["2011-04-29",48.25,49.93,42.82,43.16,1335300.0],["2011-05-02",43.67,44.73,43.09,43.3,315500.0],["2011-05-03",43.08,43.12,41.0,41.31,602200.0],["2011-05-04",41.37,41.95,39.12,39.93,581900.0],["2011-05-05",39.2,39.37,35.8,37.97,1297300.0],["2011-05-06",38.38,39.8,38.38,39.19,426700.0],["2011-05-09",39.16,39.37,38.99,39.25,174000.0],["2011-05-10",39.31,41.87,39.31,41.28,340700.0],["2011-05-11",41.3,41.33,39.66,40.22,187400.0],["2011-05-12",40.04,40.58,39.54,40.53,158000.0],["2011-05-13",40.49,41.07,39.82,40.09,192500.0],["2011-05-16",39.95,39.95,38.41,38.54,145500.0],["2011-05-17",38.42,39.32,38.28,38.95,182200.0],["2011-05-18",38.91,40.55,38.62,40.42,162900.0],["2011-05-19",40.39,40.63,37.11,38.56,1095300.0],["2011-05-20",38.61,40.43,37.87,38.14,287100.0],["2011-05-23",37.87,38.03,37.15,37.48,106400.0],["2011-05-24",37.48,37.92,37.16,37.49,161900.0],["2011-05-25",37.54,38.48,37.01,38.03,160000.0],["2011-05-26",38.0,38.97,37.69,38.1,278200.0],["2011-05-27",38.47,39.0,38.23,38.65,191600.0],["2011-05-31",39.0,39.0,38.15,38.74,737300.0],["2011-06-01",38.47,38.79,36.94,37.08,174400.0],["2011-06-02",37.11,37.63,35.75,35.84,285200.0],["2011-06-03",35.49,35.77,34.94,35.03,266400.0],["2011-06-06",35.07,35.42,34.53,34.6,146100.0],["2011-06-07",34.72,34.73,34.14,34.26,257100.0],["2011-06-08",34.21,34.25,32.63,32.69,373200.0],["2011-06-09",32.86,34.47,32.75,33.56,584900.0],["2011-06-10",33.32,34.6,33.01,34.36,353700.0],["2011-06-13",34.61,35.62,34.38,35.09,330600.0],["2011-06-14",34.87,35.86,33.71,35.45,331100.0],["2011-06-15",35.09,35.09,33.75,33.82,379200.0],["2011-06-16",33.9,34.24,33.56,34.19,333300.0],["2011-06-17",34.59,34.96,32.8,32.85,321500.0],["2011-06-20",32.67,33.06,31.22,31.61,256000.0],["2011-06-21",31.65,33.17,31.65,32.54,469800.0],["2011-06-22",32.44,33.34,32.44,32.85,428700.0],["2011-06-23",32.38,33.04,32.33,32.84,166500.0],["2011-06-24",32.97,33.08,32.25,32.49,1138700.0],["2011-06-27",32.42,32.62,32.1,32.35,149100.0],["2011-06-28",32.23,32.62,31.66,32.11,186300.0],["2011-06-29",32.21,33.4,32.21,33.23,325800.0],["2011-06-30",33.64,34.42,33.35,33.98,271400.0],["2011-07-01",33.98,34.3,33.43,34.21,193400.0],["2011-07-05",34.09,34.29,33.32,33.34,176800.0],["2011-07-06",33.63,35.69,33.63,35.24,564000.0],["2011-07-07",35.58,35.64,34.8,35.11,123200.0],["2011-07-08",34.71,35.22,34.71,35.2,96800.0],["2011-07-11",34.73,35.23,34.68,34.94,165500.0],["2011-07-12",35.16,35.21,34.59,34.92,145100.0],["2011-07-13",35.24,35.24,33.55,33.79,201500.0],["2011-07-14",34.23,34.29,30.98,31.22,267100.0],["2011-07-15",31.22,31.44,29.66,30.23,289900.0],["2011-07-18",30.22,30.72,29.68,29.91,147400.0],["2011-07-19",30.02,30.71,29.75,29.98,160600.0],["2011-07-20",30.33,30.33,29.38,29.72,99900.0],["2011-07-21",30.02,30.75,29.69,30.66,155500.0],["2011-07-22",30.92,30.93,29.92,30.03,144400.0],["2011-07-25",29.79,29.96,29.46,29.92,191800.0],["2011-07-26",29.83,33.44,29.81,32.6,516500.0],["2011-07-27",32.53,32.6,31.23,31.62,202400.0],["2011-07-28",31.61,32.59,31.15,32.28,160400.0],["2011-07-29",31.7,33.0,29.55,32.43,570300.0],["2011-08-01",32.57,32.85,30.59,31.22,324000.0],["2011-08-02",31.07,31.46,30.49,30.5,212500.0],["2011-08-03",30.5,31.65,30.15,31.38,302100.0],["2011-08-04",30.89,30.9,27.88,29.01,460600.0],["2011-08-05",29.36,29.96,27.5,29.44,368600.0],["2011-08-08",28.5,29.01,24.94,26.42,540900.0],["2011-08-09",26.43,28.46,26.43,28.45,441800.0],["2011-08-10",27.72,28.13,26.85,27.16,214300.0],["2011-08-11",27.48,30.64,27.48,30.0,326200.0],["2011-08-12",30.44,30.6,29.47,29.95,102600.0],["2011-08-15",31.0,32.82,31.0,31.59,266600.0],["2011-08-16",31.23,32.61,30.7,31.72,137700.0],["2011-08-17",31.79,32.54,30.9,31.06,209900.0],["2011-08-18",30.73,31.06,28.69,30.01,272300.0],["2011-08-19",29.56,30.67,29.56,30.02,167400.0],["2011-08-22",31.01,31.18,29.93,30.58,174600.0],["2011-08-23",30.75,31.51,30.27,31.42,197400.0],["2011-08-24",31.31,32.59,30.85,31.15,257300.0],["2011-08-25",31.55,31.81,30.88,31.58,163000.0],["2011-08-26",31.47,33.43,31.13,32.75,191800.0],["2011-08-29",33.23,34.23,32.84,34.21,372300.0],["2011-08-30",33.71,34.62,33.11,34.04,289500.0],["2011-08-31",34.46,34.92,32.5,32.7,475900.0],["2011-09-01",32.82,33.27,30.67,30.91,181800.0],["2011-09-02",30.47,30.55,29.78,29.99,113700.0],["2011-09-06",29.21,31.45,29.21,31.34,284900.0],["2011-09-07",31.84,32.79,31.35,32.5,209600.0],["2011-09-08",32.25,32.89,31.62,32.03,100300.0],["2011-09-09",31.58,31.78,30.06,30.66,158800.0],["2011-09-12",30.18,32.72,30.18,32.67,242700.0],["2011-09-13",32.82,34.25,32.12,34.12,207800.0],["2011-09-14",34.39,35.5,34.01,34.75,252300.0],["2011-09-15",35.12,35.14,33.54,33.64,309200.0],["2011-09-16",33.89,35.4,33.66,35.25,346400.0],["2011-09-19",34.62,35.53,34.07,35.25,169500.0],["2011-09-20",35.92,36.45,35.49,36.06,217600.0],["2011-09-21",36.29,36.59,34.76,34.78,131000.0],["2011-09-22",33.56,34.52,32.6,34.3,207600.0],["2011-09-23",34.39,34.39,32.99,33.24,241700.0],["2011-09-26",33.49,33.78,32.72,33.38,330500.0],["2011-09-27",34.63,34.66,30.73,32.04,643500.0],["2011-09-28",32.2,33.29,31.66,32.67,374000.0],["2011-09-29",33.52,33.52,31.22,32.16,226500.0],["2011-09-30",31.72,31.93,31.23,31.32,421100.0],["2011-10-03",30.89,31.4,29.41,29.46,354700.0],["2011-10-04",29.0,29.61,27.95,29.53,349700.0],["2011-10-05",29.63,29.82,28.91,29.62,220300.0],["2011-10-06",29.5,31.0,29.26,30.67,453800.0],["2011-10-07",31.06,32.8,30.84,31.47,578700.0],["2011-10-10",32.25,33.03,31.96,32.79,182500.0],["2011-10-11",32.79,34.69,32.54,34.55,430400.0],["2011-10-12",34.66,34.83,34.16,34.29,263400.0],["2011-10-13",34.15,34.56,33.16,33.5,469300.0],["2011-10-14",34.75,34.75,33.75,34.17,149900.0],["2011-10-17",33.82,33.82,32.92,33.24,265900.0],["2011-10-18",34.32,34.82,33.25,33.59,299700.0],["2011-10-19",33.34,33.68,31.96,32.13,248800.0],["2011-10-20",32.02,32.19,30.9,31.21,323100.0],["2011-10-21",31.54,31.71,30.83,31.17,305500.0],["2011-10-24",31.39,32.04,31.0,31.79,217600.0],["2011-10-25",31.43,33.19,31.21,33.01,340800.0],["2011-10-26",33.47,33.74,32.96,33.71,286800.0],["2011-10-27",34.07,35.2,33.79,34.82,275400.0],["2011-10-28",32.53,34.63,32.08,34.42,488700.0],["2011-10-31",34.07,34.58,32.53,32.67,167600.0],["2011-11-01",31.76,32.92,31.47,31.63,197300.0],["2011-11-02",32.36,32.89,31.46,31.99,157600.0],["2011-11-03",32.29,32.71,31.14,32.51,228600.0],["2011-11-04",32.16,32.91,31.73,32.7,236100.0],["2011-11-07",32.59,33.65,32.34,33.55,151000.0],["2011-11-08",33.71,34.13,32.9,33.23,177300.0],["2011-11-09",32.35,33.07,32.22,32.5,162800.0],["2011-11-10",32.97,32.97,31.23,31.39,266800.0],["2011-11-11",31.62,31.96,31.1,31.45,312200.0],["2011-11-14",31.21,31.85,30.37,30.64,164900.0],["2011-11-15",30.46,30.78,29.8,30.13,151100.0],["2011-11-16",29.78,30.17,29.08,29.13,217500.0],["2011-11-17",29.02,29.56,28.56,28.86,171000.0],["2011-11-18",28.95,29.42,28.8,29.39,136700.0],["2011-11-21",28.54,28.65,27.49,27.77,309400.0],["2011-11-22",27.63,27.88,27.4,27.51,115000.0],["2011-11-23",27.29,30.11,27.29,29.62,540200.0],["2011-11-25",29.72,30.64,29.56,30.19,178900.0],["2011-11-28",31.49,32.48,30.78,32.17,650800.0],["2011-11-29",32.0,32.33,31.63,31.95,343200.0],["2011-11-30",32.21,33.66,32.21,33.4,366400.0],["2011-12-01",33.29,33.71,32.42,33.55,383800.0],["2011-12-02",33.97,34.6,33.03,33.14,280100.0],["2011-12-05",33.64,35.25,33.24,33.89,168200.0],["2011-12-06",33.83,34.22,33.23,33.85,131300.0],["2011-12-07",33.59,33.59,32.76,33.3,176100.0],["2011-12-08",32.94,33.21,32.32,32.4,167900.0],["2011-12-09",32.53,32.69,31.89,32.0,254300.0],["2011-12-12",31.71,32.13,31.41,31.93,333900.0],["2011-12-13",31.82,32.42,31.29,31.57,262200.0],["2011-12-14",31.37,31.81,31.06,31.29,192400.0],["2011-12-15",31.57,32.59,30.67,30.75,179500.0],["2011-12-16",30.61,31.66,30.61,31.61,322600.0],["2011-12-19",31.61,32.18,31.39,31.99,225700.0],["2011-12-20",32.7,32.76,32.19,32.44,122600.0],["2011-12-21",32.33,33.22,32.15,32.9,213200.0],["2011-12-22",33.0,33.23,32.37,32.61,132100.0],["2011-12-23",32.54,33.11,32.18,32.27,124900.0],["2011-12-27",32.11,32.44,32.06,32.16,71600.0],["2011-12-28",32.16,32.17,31.22,31.5,71600.0],["2011-12-29",31.58,31.66,30.73,30.87,199200.0],["2011-12-30",30.84,31.51,30.5,31.22,132900.0],["2012-01-03",32.35,32.35,29.4,30.06,298800.0],["2012-01-04",29.89,30.43,28.75,29.49,276300.0],["2012-01-05",29.52,29.63,29.1,29.34,173700.0],["2012-01-06",29.48,29.48,28.89,29.12,137300.0],["2012-01-09",29.3,29.4,28.39,28.68,279300.0],["2012-01-10",28.91,29.43,28.4,28.57,244100.0],["2012-01-11",28.41,29.01,28.41,28.87,131500.0],["2012-01-12",28.9,29.81,28.9,29.78,110700.0],["2012-01-13",29.67,29.68,29.09,29.51,95700.0],["2012-01-17",29.61,30.0,29.33,29.83,186900.0],["2012-01-18",29.73,30.48,29.37,30.0,197000.0],["2012-01-19",31.97,31.97,30.06,30.26,228100.0],["2012-01-20",30.19,30.54,29.86,30.39,237300.0],["2012-01-23",30.38,30.91,30.3,30.77,214700.0],["2012-01-24",30.66,30.87,30.25,30.8,191000.0],["2012-01-25",30.73,31.1,30.2,30.99,235000.0],["2012-01-26",31.12,32.28,31.02,31.94,290300.0],["2012-01-27",29.63,30.33,28.41,28.59,1526600.0],["2012-01-30",28.86,28.98,28.03,28.47,529000.0],["2012-01-31",28.6,29.18,28.0,28.38,299000.0],["2012-02-01",28.49,28.76,28.31,28.5,533400.0],["2012-02-02",28.55,28.7,28.4,28.46,522800.0],["2012-02-03",28.67,28.84,28.39,28.63,851800.0],["2012-02-06",28.57,28.82,28.54,28.6,674500.0],["2012-02-07",28.64,30.37,28.64,30.17,724800.0],["2012-02-08",30.2,30.93,29.99,30.71,492700.0],["2012-02-09",30.71,31.68,30.54,31.48,415500.0],["2012-02-10",31.35,31.59,30.89,31.48,288200.0],["2012-02-13",31.48,31.65,30.83,30.95,181700.0],["2012-02-14",30.86,30.96,29.83,29.9,262100.0],["2012-02-15",30.01,30.5,29.79,30.4,167600.0],["2012-02-16",30.35,30.85,30.03,30.73,117800.0],["2012-02-17",30.79,31.21,30.76,31.17,114200.0],["2012-02-21",31.16,31.37,30.82,30.98,298200.0],["2012-02-22",30.95,31.34,30.37,31.21,162900.0],["2012-02-23",31.11,31.3,30.85,31.01,174100.0],["2012-02-24",31.08,31.76,30.7,31.66,111700.0],["2012-02-27",31.48,31.6,31.19,31.44,145500.0],["2012-02-28",31.45,31.5,31.17,31.4,157600.0],["2012-02-29",31.53,31.95,31.33,31.93,182400.0],["2012-03-01",32.0,32.25,31.69,32.14,264000.0],["2012-03-02",32.15,32.45,31.91,32.36,349200.0],["2012-03-05",32.18,32.49,31.99,32.11,441800.0],["2012-03-06",31.69,31.71,29.42,29.73,1081600.0],["2012-03-07",29.81,29.97,29.45,29.6,660700.0],["2012-03-08",29.78,30.05,29.31,29.47,258000.0],["2012-03-09",29.41,30.42,29.41,29.55,234200.0],["2012-03-12",29.65,29.71,27.9,28.38,489400.0],["2012-03-13",28.6,28.72,27.91,28.37,526800.0],["2012-03-14",28.24,28.54,27.96,28.24,196400.0],["2012-03-15",28.06,28.32,26.77,27.32,525100.0],["2012-03-16",27.38,28.08,27.1,27.88,438900.0],["2012-03-19",27.81,28.21,26.82,27.04,686600.0],["2012-03-20",26.94,27.77,26.94,27.72,514800.0],["2012-03-21",27.75,27.9,26.99,27.0,456100.0],["2012-03-22",26.85,27.19,26.58,26.64,796100.0],["2012-03-23",26.5,26.87,26.4,26.55,429200.0],["2012-03-26",26.65,26.98,26.4,26.47,548800.0],["2012-03-27",26.52,26.99,26.38,26.62,466600.0],["2012-03-28",26.73,27.17,26.63,26.88,386400.0],["2012-03-29",26.77,26.94,26.2,26.73,311500.0],["2012-03-30",26.85,27.03,26.45,26.52,421100.0],["2012-04-02",26.48,27.07,26.48,26.91,271400.0],["2012-04-03",26.86,27.13,26.56,26.75,178000.0],["2012-04-04",26.34,26.53,25.88,26.07,280200.0],["2012-04-05",25.97,26.45,25.81,26.42,238100.0],["2012-04-09",26.21,26.24,25.53,25.89,188000.0],["2012-04-10",25.8,25.84,25.28,25.33,479600.0],["2012-04-11",25.49,25.81,25.32,25.78,306000.0],["2012-04-12",25.74,26.39,25.74,25.97,242000.0],["2012-04-13",25.87,25.87,25.05,25.22,161000.0],["2012-04-16",25.32,25.37,24.86,25.02,266200.0],["2012-04-17",25.03,26.1,25.01,26.06,277400.0],["2012-04-18",26.02,27.05,25.86,25.98,995400.0],["2012-04-19",25.93,26.45,25.85,26.3,206400.0],["2012-04-20",26.37,26.75,26.37,26.67,218400.0],["2012-04-23",26.38,26.38,25.41,26.25,282900.0],["2012-04-24",26.06,26.49,25.65,25.72,270100.0],["2012-04-25",25.92,25.93,25.49,25.79,292600.0],["2012-04-26",25.75,26.67,25.75,26.42,348800.0],["2012-04-27",25.51,27.2,25.51,26.29,706600.0],["2012-04-30",26.21,26.69,25.8,26.39,432900.0],["2012-05-01",26.54,26.58,25.8,26.43,498100.0],["2012-05-02",26.39,26.43,25.94,26.04,326100.0],["2012-05-03",26.01,26.18,25.64,25.76,436000.0],["2012-05-04",25.73,25.85,25.41,25.52,403900.0],["2012-05-07",25.41,25.8,25.4,25.6,212000.0],["2012-05-08",25.36,25.51,24.45,24.79,478900.0],["2012-05-09",24.6,24.61,23.16,23.99,990000.0],["2012-05-10",24.14,24.6,22.96,23.07,522700.0],["2012-05-11",22.88,23.0,22.56,22.84,288000.0],["2012-05-14",22.68,23.11,21.77,22.39,578100.0],["2012-05-15",22.28,22.41,21.55,21.66,345600.0],["2012-05-16",21.66,22.18,21.55,21.61,473700.0],["2012-05-17",21.1,21.17,20.19,20.54,611900.0],["2012-05-18",20.46,20.8,20.28,20.36,451500.0],["2012-05-21",20.32,22.15,20.32,21.39,956600.0],["2012-05-22",21.4,21.73,21.09,21.33,390000.0],["2012-05-23",21.09,22.13,20.9,21.79,526000.0],["2012-05-24",21.26,22.2,21.2,21.65,767200.0],["2012-05-25",21.8,22.41,21.76,21.91,632700.0],["2012-05-29",21.98,22.49,21.55,22.19,467900.0],["2012-05-30",22.01,22.01,21.46,21.5,557400.0],["2012-05-31",21.55,21.61,21.1,21.24,597900.0],["2012-06-01",20.95,21.18,20.58,20.99,339400.0],["2012-06-04",20.95,21.15,20.7,20.96,328000.0],["2012-06-05",20.97,21.48,20.68,21.14,436200.0],["2012-06-06",21.37,21.89,21.17,21.73,294600.0],["2012-06-07",21.75,21.9,21.02,21.14,416000.0],["2012-06-08",21.01,21.19,20.96,21.05,396300.0],["2012-06-11",21.21,21.29,20.86,20.94,635400.0],["2012-06-12",20.97,21.23,20.43,20.58,595400.0],["2012-06-13",20.54,20.63,20.1,20.22,556100.0],["2012-06-14",20.3,20.37,19.93,20.18,463800.0],["2012-06-15",20.24,20.57,19.94,20.22,683500.0],["2012-06-18",20.2,21.5,20.13,21.35,754800.0],["2012-06-19",21.31,21.68,21.24,21.33,435400.0],["2012-06-20",21.38,21.78,21.26,21.45,289700.0],["2012-06-21",21.41,21.8,21.18,21.27,379900.0],["2012-06-22",21.43,21.8,21.28,21.68,2607000.0],["2012-06-25",21.41,22.36,21.34,22.29,508600.0],["2012-06-26",22.24,22.75,21.46,22.68,547400.0],["2012-06-27",22.71,22.75,22.22,22.26,267600.0],["2012-06-28",22.08,22.26,21.45,21.89,195600.0],["2012-06-29",22.3,22.3,21.94,22.12,268400.0],["2012-07-02",22.61,24.35,22.27,24.25,986200.0],["2012-07-03",24.21,24.97,24.19,24.97,479200.0],["2012-07-05",24.86,24.89,23.91,24.14,353500.0],["2012-07-06",23.86,23.98,23.38,23.57,179700.0],["2012-07-09",23.58,23.58,22.91,23.17,240000.0],["2012-07-10",23.23,23.45,22.72,22.79,173300.0],["2012-07-11",22.85,23.36,22.8,23.35,197000.0],["2012-07-12",23.12,23.31,22.83,23.23,321800.0],["2012-07-13",23.3,23.8,23.21,23.62,312000.0],["2012-07-16",23.48,23.65,23.2,23.41,147200.0],["2012-07-17",23.51,23.98,23.3,23.98,270400.0],["2012-07-18",23.86,23.94,23.44,23.6,243300.0],["2012-07-19",23.65,23.91,23.35,23.8,217500.0],["2012-07-20",23.63,23.63,23.2,23.49,247100.0],["2012-07-23",23.13,23.18,22.55,23.16,246100.0],["2012-07-24",23.2,23.2,22.74,22.99,195000.0],["2012-07-25",23.03,23.44,22.98,23.43,303000.0],["2012-07-26",23.6,23.7,23.15,23.32,552300.0],["2012-07-27",9.69,10.57,9.05,9.06,18377700.0],["2012-07-30",9.26,10.34,9.17,10.19,5043100.0],["2012-07-31",10.22,10.5,9.83,10.44,1734900.0],["2012-08-01",10.45,10.64,10.04,10.15,1152500.0],["2012-08-02",10.02,10.1,9.8,9.88,975600.0],["2012-08-03",10.09,10.2,9.93,9.98,940000.0],["2012-08-06",10.0,10.24,9.97,10.08,825800.0],["2012-08-07",10.1,10.62,10.1,10.36,585500.0],["2012-08-08",10.29,10.34,10.08,10.11,516900.0],["2012-08-09",10.14,10.5,10.14,10.34,584800.0],["2012-08-10",10.34,10.37,10.06,10.2,464000.0],["2012-08-13",10.21,10.27,10.01,10.17,415500.0],["2012-08-14",10.18,10.18,9.98,10.07,575100.0],["2012-08-15",10.08,10.25,10.02,10.17,359700.0],["2012-08-16",10.22,10.25,10.1,10.15,257000.0],["2012-08-17",10.22,10.24,10.16,10.2,301600.0],["2012-08-20",10.22,10.25,9.93,10.02,634800.0],["2012-08-21",10.01,10.15,10.0,10.05,550900.0],["2012-08-22",10.01,11.21,10.0,11.11,2734200.0],["2012-08-23",11.3,11.3,10.36,10.4,1483500.0],["2012-08-24",10.4,10.8,10.37,10.72,489600.0],["2012-08-27",10.74,11.22,10.6,11.05,697700.0],["2012-08-28",11.02,11.15,10.91,11.09,402800.0],["2012-08-29",11.07,11.15,10.9,11.13,384200.0],["2012-08-30",11.03,11.08,10.95,11.04,369800.0],["2012-08-31",11.13,11.5,11.06,11.45,471300.0],["2012-09-04",11.41,11.45,10.89,11.08,476400.0],["2012-09-05",12.06,12.44,11.47,11.7,1981000.0],["2012-09-06",11.62,11.9,11.31,11.7,661800.0],["2012-09-07",11.75,12.08,11.62,12.07,343000.0],["2012-09-10",12.02,12.06,11.82,11.91,306400.0],["2012-09-11",11.9,12.07,11.89,11.99,259900.0],["2012-09-12",12.22,12.56,12.04,12.23,489400.0],["2012-09-13",12.22,12.9,12.19,12.79,584200.0],["2012-09-14",12.89,13.23,12.75,13.21,508500.0],["2012-09-17",13.19,13.38,12.67,12.73,451500.0],["2012-09-18",12.9,13.2,12.9,12.99,311800.0],["2012-09-19",13.0,13.2,12.71,12.93,447100.0],["2012-09-20",12.9,13.15,12.77,13.11,240900.0],["2012-09-21",13.28,13.36,12.92,12.94,342400.0],["2012-09-24",13.37,13.59,13.14,13.4,459600.0],["2012-09-25",13.37,13.37,12.7,12.75,544100.0],["2012-09-26",12.74,12.8,12.55,12.61,428900.0],["2012-09-27",12.67,12.86,12.43,12.55,411300.0],["2012-09-28",12.52,12.73,12.23,12.23,805000.0],["2012-10-01",12.35,12.88,12.35,12.75,300100.0],["2012-10-02",12.74,12.98,12.6,12.74,679600.0],["2012-10-03",12.77,12.82,12.39,12.6,514100.0],["2012-10-04",12.65,12.88,12.46,12.84,694700.0],["2012-10-05",12.74,13.19,12.74,12.85,449700.0],["2012-10-08",10.76,10.83,10.15,10.25,6109600.0],["2012-10-09",10.24,10.26,9.75,10.0,2141600.0],["2012-10-10",9.76,10.21,9.54,10.08,1404800.0],["2012-10-11",10.09,10.18,9.9,10.1,524100.0],["2012-10-12",10.04,10.31,9.77,9.8,430900.0],["2012-10-15",10.05,10.43,10.05,10.37,530200.0],["2012-10-16",10.4,10.7,10.4,10.64,302800.0],["2012-10-17",10.62,10.72,10.55,10.64,378800.0],["2012-10-18",10.61,10.61,10.37,10.39,239900.0],["2012-10-19",10.27,10.43,9.9,10.03,543800.0],["2012-10-22",10.05,10.18,10.01,10.11,514900.0],["2012-10-23",10.12,10.2,9.87,9.92,479200.0],["2012-10-24",10.0,10.04,9.8,9.8,380400.0],["2012-10-25",9.89,9.93,9.73,9.77,453000.0],["2012-10-26",9.79,10.2,9.61,10.19,690900.0],["2012-10-31",10.22,10.27,9.93,10.19,380500.0],["2012-11-01",10.19,10.5,10.06,10.5,456900.0],["2012-11-02",10.5,10.75,9.93,10.72,819800.0],["2012-11-05",10.74,11.26,10.65,10.94,613000.0],["2012-11-06",10.99,11.41,10.86,11.37,591200.0],["2012-11-07",11.22,11.23,10.92,11.12,437200.0],["2012-11-08",11.11,11.93,10.82,11.59,819000.0],["2012-11-09",11.54,11.8,11.13,11.26,669300.0],["2012-11-12",11.31,11.71,11.07,11.65,338000.0],["2012-11-13",11.54,11.94,11.45,11.81,593300.0],["2012-11-14",11.86,11.88,11.54,11.7,421100.0],["2012-11-15",11.65,11.8,11.42,11.49,269900.0],["2012-11-16",11.47,11.5,10.91,10.96,340900.0],["2012-11-19",11.06,11.19,10.89,10.94,661200.0],["2012-11-20",10.93,11.04,10.71,10.81,237100.0],["2012-11-21",10.83,11.22,10.66,11.19,576000.0],["2012-11-23",11.32,11.74,11.25,11.68,327000.0],["2012-11-26",11.66,11.88,11.62,11.71,347500.0],["2012-11-27",11.65,12.28,11.65,12.12,467100.0],["2012-11-28",12.13,12.4,11.99,12.35,324100.0],["2012-11-29",12.49,12.82,12.21,12.73,323200.0],["2012-11-30",12.74,12.88,12.4,12.43,273100.0],["2012-12-03",12.51,12.6,12.18,12.31,209800.0],["2012-12-04",12.25,12.53,12.15,12.5,227100.0],["2012-12-05",12.47,12.78,12.42,12.73,271500.0],["2012-12-06",12.73,12.76,12.56,12.75,243900.0],["2012-12-07",12.73,12.73,12.51,12.64,903000.0],["2012-12-10",12.65,12.65,12.29,12.35,253500.0],["2012-12-11",12.52,12.8,12.41,12.67,485200.0],["2012-12-12",12.7,13.03,12.57,13.03,1773700.0],["2012-12-13",12.99,13.47,12.99,13.4,677300.0],["2012-12-14",13.37,13.5,13.12,13.47,686700.0],["2012-12-17",13.42,13.6,13.02,13.15,688800.0],["2012-12-18",13.16,13.59,13.16,13.32,586900.0],["2012-12-19",13.32,13.53,13.25,13.37,405900.0],["2012-12-20",13.33,13.38,12.8,13.03,555100.0],["2012-12-21",12.99,13.45,12.75,12.83,400700.0],["2012-12-24",12.82,13.04,12.55,12.69,162800.0],["2012-12-26",12.74,12.92,12.41,12.48,205000.0],["2012-12-27",12.47,12.61,12.01,12.08,569300.0],["2012-12-28",12.02,12.12,11.96,12.0,402500.0],["2012-12-31",11.97,12.22,11.85,12.2,494000.0],["2013-01-02",12.4,12.53,12.31,12.45,491500.0],["2013-01-03",12.43,12.64,12.37,12.56,403500.0],["2013-01-04",12.58,12.86,12.52,12.77,336200.0],["2013-01-07",12.7,12.96,12.69,12.87,239700.0],["2013-01-08",12.93,13.37,12.81,13.19,309700.0],["2013-01-09",13.26,13.4,13.16,13.37,329700.0],["2013-01-10",13.43,13.73,13.33,13.52,267000.0],["2013-01-11",13.56,14.27,13.56,13.89,577600.0],["2013-01-14",13.9,13.92,13.5,13.75,288400.0],["2013-01-15",13.69,14.5,13.66,14.36,669500.0],["2013-01-16",13.65,13.83,13.17,13.2,1180600.0],["2013-01-17",13.24,13.5,13.08,13.11,644700.0],["2013-01-18",13.15,13.18,12.65,13.03,553200.0],["2013-01-22",13.05,13.24,12.88,13.15,327400.0],["2013-01-23",13.11,13.28,12.92,13.02,344100.0],["2013-01-24",12.99,13.16,12.9,13.03,447900.0],["2013-01-25",13.1,13.41,13.1,13.18,312500.0],["2013-01-28",13.15,13.25,12.99,13.15,335200.0],["2013-01-29",13.19,13.52,13.19,13.28,346800.0],["2013-01-30",13.3,13.65,13.26,13.44,501000.0],["2013-01-31",13.42,13.59,13.29,13.4,891000.0],["2013-02-01",14.3,14.3,13.23,13.6,1576200.0],["2013-02-04",14.2,14.2,13.61,14.0,769900.0],["2013-02-05",14.15,14.63,14.04,14.33,1004500.0],["2013-02-06",14.34,14.39,14.1,14.24,554500.0],["2013-02-07",14.21,14.59,14.11,14.26,478100.0],["2013-02-08",14.26,14.36,14.17,14.32,384800.0],["2013-02-11",14.29,14.54,14.29,14.45,345700.0],["2013-02-12",14.47,14.71,14.47,14.65,328000.0],["2013-02-13",14.63,14.77,14.58,14.68,290000.0],["2013-02-14",14.7,14.8,14.59,14.73,328300.0],["2013-02-15",14.8,14.88,14.32,14.33,735300.0],["2013-02-19",14.38,14.74,14.34,14.63,739500.0],["2013-02-20",15.02,15.5,14.82,14.99,1978100.0],["2013-02-21",14.97,14.97,14.2,14.51,751500.0],["2013-02-22",14.6,14.71,14.37,14.66,511400.0],["2013-02-25",14.81,14.97,14.47,14.56,534200.0],["2013-02-26",14.59,14.59,13.93,14.02,654200.0],["2013-02-27",13.99,14.48,13.86,14.0,403800.0],["2013-02-28",13.95,14.09,13.9,14.02,461300.0],["2013-03-01",14.11,14.31,13.84,14.18,540800.0],["2013-03-04",14.24,15.5,14.21,14.89,983600.0],["2013-03-05",14.98,15.27,14.97,15.09,653500.0],["2013-03-06",15.16,15.29,15.06,15.17,388900.0],["2013-03-07",15.18,15.35,15.13,15.3,425200.0],["2013-03-08",15.36,15.46,15.2,15.3,289700.0],["2013-03-11",15.24,15.36,15.16,15.18,352800.0],["2013-03-12",15.05,15.15,14.7,14.78,535800.0],["2013-03-13",14.86,15.02,14.78,14.89,282100.0],["2013-03-14",15.0,15.11,14.89,15.07,372600.0],["2013-03-15",15.04,15.28,15.0,15.18,326400.0],["2013-03-18",15.02,15.73,15.02,15.6,371800.0],["2013-03-19",15.63,15.93,15.32,15.38,417100.0],["2013-03-20",15.42,15.97,15.41,15.67,379900.0],["2013-03-21",15.6,15.84,15.45,15.53,150600.0],["2013-03-22",15.55,15.75,15.47,15.69,223900.0],["2013-03-25",15.7,16.14,15.7,15.99,344900.0],["2013-03-26",16.87,17.24,16.44,16.78,964500.0],["2013-03-27",16.63,16.93,16.48,16.52,578200.0],["2013-03-28",16.56,16.72,16.45,16.71,491900.0],["2013-04-01",16.78,16.87,16.33,16.57,676900.0],["2013-04-02",16.54,16.59,16.31,16.46,463400.0],["2013-04-03",16.52,16.57,16.17,16.34,364000.0],["2013-04-04",16.32,16.32,15.96,16.16,290000.0],["2013-04-05",15.97,16.02,15.43,15.5,659200.0],["2013-04-08",15.54,16.15,15.45,16.13,579800.0],["2013-04-09",16.11,16.54,16.11,16.31,491600.0],["2013-04-10",16.35,16.75,16.27,16.69,486500.0],["2013-04-11",16.0,16.33,15.89,16.3,898100.0],["2013-04-12",16.21,16.24,15.63,15.9,608200.0],["2013-04-15",15.78,15.92,15.22,15.3,458900.0],["2013-04-16",15.4,15.71,15.31,15.51,306200.0],["2013-04-17",15.41,15.53,15.21,15.44,444800.0],["2013-04-18",15.47,15.75,15.29,15.42,375000.0],["2013-04-19",15.45,15.65,15.39,15.49,319400.0],["2013-04-22",15.49,15.56,15.31,15.39,232700.0],["2013-04-23",15.46,15.55,15.35,15.53,316300.0],["2013-04-24",15.54,15.69,15.47,15.59,407600.0],["2013-04-25",15.68,16.08,15.6,15.84,415000.0],["2013-04-26",15.82,16.07,15.66,15.92,325500.0],["2013-04-29",15.95,16.03,15.84,15.96,500600.0],["2013-04-30",15.92,16.14,15.48,15.71,736300.0],["2013-05-01",17.0,18.01,16.7,17.81,2843000.0],["2013-05-02",18.0,18.0,17.24,17.59,1210600.0],["2013-05-03",17.75,17.93,17.56,17.83,708600.0],["2013-05-06",17.88,18.61,17.7,18.51,740800.0],["2013-05-07",18.65,18.68,18.2,18.46,511500.0],["2013-05-08",18.4,18.56,18.14,18.56,396600.0],["2013-05-09",18.51,18.58,18.16,18.22,433400.0],["2013-05-10",18.13,18.2,17.76,18.06,478500.0],["2013-05-13",18.05,18.23,17.79,17.99,361300.0],["2013-05-14",18.02,18.65,17.98,18.62,384700.0],["2013-05-15",18.47,18.5,17.97,18.25,389500.0],["2013-05-16",18.21,18.75,18.18,18.65,296000.0],["2013-05-17",18.63,18.66,18.25,18.48,270000.0],["2013-05-20",18.37,18.92,18.37,18.9,405000.0],["2013-05-21",18.96,19.11,18.6,18.8,224000.0],["2013-05-22",18.77,19.0,18.08,18.24,417200.0],["2013-05-23",18.06,18.24,17.98,18.1,307800.0],["2013-05-24",18.1,18.25,18.05,18.19,205300.0],["2013-05-28",18.3,18.57,18.24,18.3,310900.0],["2013-05-29",18.16,18.43,18.16,18.29,291400.0],["2013-05-30",18.3,18.54,18.15,18.35,245300.0],["2013-05-31",18.26,18.46,17.88,17.97,333700.0],["2013-06-03",17.97,18.25,17.65,18.11,336000.0],["2013-06-04",18.07,18.18,17.37,17.77,266900.0],["2013-06-05",17.72,17.85,17.47,17.48,158900.0],["2013-06-06",17.44,17.63,17.14,17.38,204900.0],["2013-06-07",17.47,17.77,17.45,17.57,104100.0],["2013-06-10",17.63,19.36,17.63,19.34,572200.0],["2013-06-11",19.4,19.49,18.74,19.05,509100.0],["2013-06-12",19.12,19.3,18.74,19.03,550800.0],["2013-06-13",19.0,19.61,18.96,19.54,265900.0],["2013-06-14",19.5,19.5,18.66,18.81,271600.0],["2013-06-17",18.97,19.48,18.97,19.21,207400.0],["2013-06-18",19.19,19.61,19.07,19.39,144400.0],["2013-06-19",18.99,19.23,18.29,18.85,196700.0],["2013-06-20",18.61,18.9,18.43,18.64,290000.0],["2013-06-21",18.66,18.78,18.03,18.18,323500.0],["2013-06-24",18.02,18.44,17.77,18.16,242300.0],["2013-06-25",18.3,18.59,18.0,18.49,197100.0],["2013-06-26",18.62,19.23,18.62,19.13,199400.0],["2013-06-27",19.32,19.44,19.18,19.34,216100.0],["2013-06-28",19.25,19.99,19.19,19.95,960200.0],["2013-07-01",20.0,20.2,19.46,19.57,346900.0],["2013-07-02",19.5,19.71,18.85,19.25,261800.0],["2013-07-03",19.11,19.23,18.57,18.93,215700.0],["2013-07-05",19.18,19.43,18.89,19.33,140000.0],["2013-07-08",19.48,20.06,19.35,19.59,373500.0],["2013-07-09",19.76,21.23,19.76,20.69,707200.0],["2013-07-10",20.73,20.73,19.74,19.85,182500.0],["2013-07-11",20.03,20.06,19.86,19.89,200600.0],["2013-07-12",19.9,19.93,19.83,19.87,193200.0],["2013-07-15",19.95,20.31,19.7,19.95,185200.0],["2013-07-16",19.99,20.15,19.75,20.07,173900.0],["2013-07-17",20.2,20.5,20.06,20.29,94000.0],["2013-07-18",20.28,20.54,19.91,20.26,148600.0],["2013-07-19",20.23,20.43,20.16,20.25,180100.0],["2013-07-22",20.25,20.35,19.92,20.01,347100.0],["2013-07-23",20.01,20.39,20.01,20.29,261300.0],["2013-07-24",20.32,20.65,20.32,20.53,255500.0],["2013-07-25",20.47,20.92,20.21,20.8,208500.0],["2013-07-26",20.66,20.68,20.4,20.61,229900.0],["2013-07-29",20.51,20.66,20.42,20.53,290800.0],["2013-07-30",20.66,20.66,19.94,20.11,461400.0],["2013-07-31",21.01,23.64,20.96,23.28,1582700.0],["2013-08-01",23.49,24.06,23.27,23.79,847600.0],["2013-08-02",23.06,24.3,23.02,23.59,479700.0],["2013-08-05",23.5,23.93,23.14,23.9,351900.0],["2013-08-06",23.89,24.03,23.41,23.84,486400.0],["2013-08-07",23.83,25.0,23.61,25.0,506500.0],["2013-08-08",25.0,25.72,24.88,25.35,667400.0],["2013-08-09",25.2,25.44,24.92,24.97,346500.0],["2013-08-12",24.83,25.41,24.8,25.07,303300.0],["2013-08-13",25.16,25.28,24.86,25.13,262300.0],["2013-08-14",25.25,25.45,25.17,25.36,345600.0],["2013-08-15",23.75,24.52,23.31,24.46,374800.0],["2013-08-16",24.32,24.63,24.23,24.52,270100.0],["2013-08-19",24.51,24.73,23.99,24.02,264000.0],["2013-08-20",23.96,24.39,23.94,24.35,178300.0],["2013-08-21",24.3,24.48,24.06,24.12,276000.0],["2013-08-22",24.25,24.48,24.0,24.23,168300.0],["2013-08-23",24.28,24.36,23.63,24.15,240100.0],["2013-08-26",24.16,24.49,24.09,24.22,180700.0],["2013-08-27",23.87,24.15,23.15,23.24,271300.0],["2013-08-28",23.27,23.63,23.2,23.36,256500.0],["2013-08-29",23.31,23.7,23.22,23.26,151100.0],["2013-08-30",23.24,23.24,22.68,22.96,330300.0],["2013-09-03",23.89,24.65,23.89,24.3,436600.0],["2013-09-04",24.37,24.54,24.16,24.51,155200.0],["2013-09-05",24.51,24.55,24.13,24.13,118200.0],["2013-09-06",24.22,24.22,23.59,23.76,150600.0],["2013-09-09",24.61,25.32,24.42,24.65,285300.0],["2013-09-10",24.69,25.29,24.56,25.25,261800.0],["2013-09-11",25.16,25.21,24.58,24.69,125800.0],["2013-09-12",24.75,25.16,24.7,24.87,195000.0],["2013-09-13",24.95,25.14,24.82,25.03,175200.0],["2013-09-16",25.3,25.45,25.0,25.11,186300.0],["2013-09-17",25.37,25.58,25.19,25.34,217500.0],["2013-09-18",25.36,25.6,25.21,25.41,126000.0],["2013-09-19",25.49,25.61,25.43,25.48,199500.0],["2013-09-20",25.61,25.61,24.83,25.29,378600.0],["2013-09-23",25.38,25.41,24.85,25.35,335500.0],["2013-09-24",25.39,25.72,25.19,25.24,433200.0],["2013-09-25",25.22,25.59,24.75,24.93,364900.0],["2013-09-26",25.65,26.51,25.58,26.5,931900.0],["2013-09-27",26.18,26.59,26.04,26.42,395500.0],["2013-09-30",26.13,26.45,25.93,26.33,357500.0],["2013-10-01",26.39,26.61,26.0,26.08,2995800.0],["2013-10-02",25.84,26.14,25.52,26.09,653600.0],["2013-10-03",26.09,26.22,25.53,26.04,461400.0],["2013-10-04",25.97,25.97,25.54,25.6,338600.0],["2013-10-07",25.46,25.5,25.01,25.21,523300.0],["2013-10-08",25.26,25.45,24.23,24.37,639100.0],["2013-10-09",23.5,23.75,21.77,22.55,1334400.0],["2013-10-10",22.83,23.06,22.77,22.94,524500.0],["2013-10-11",22.86,23.11,22.75,22.9,394600.0],["2013-10-14",22.87,23.01,22.35,22.52,594100.0],["2013-10-15",22.44,22.54,21.54,21.61,839600.0],["2013-10-16",20.65,21.08,19.7,20.67,3081500.0],["2013-10-17",20.38,20.75,20.26,20.61,1431400.0],["2013-10-18",20.78,21.05,20.52,20.95,713600.0],["2013-10-21",20.8,21.01,20.79,20.9,516100.0],["2013-10-22",20.93,21.01,20.3,20.35,629900.0],["2013-10-23",20.35,20.44,19.9,20.22,676400.0],["2013-10-24",20.3,20.78,20.22,20.51,622400.0],["2013-10-25",20.53,20.56,20.2,20.32,570200.0],["2013-10-28",20.23,20.45,19.93,20.0,1121600.0],["2013-10-29",22.09,22.09,20.7,21.85,1640900.0],["2013-10-30",21.75,21.75,20.79,20.81,674900.0],["2013-10-31",20.75,21.65,20.39,21.46,925900.0],["2013-11-01",24.88,25.94,24.0,25.46,4674800.0],["2013-11-04",25.15,25.49,23.93,24.04,863100.0],["2013-11-05",23.88,24.43,23.28,23.75,659100.0],["2013-11-06",23.77,23.91,23.19,23.4,888600.0],["2013-11-07",23.4,23.49,22.59,22.76,550300.0],["2013-11-08",22.68,23.14,22.53,23.13,635600.0],["2013-11-11",23.09,23.57,22.85,23.54,388900.0],["2013-11-12",23.46,23.62,22.94,23.5,471700.0],["2013-11-13",23.26,24.43,23.21,24.39,431400.0],["2013-11-14",24.25,24.58,24.12,24.54,451800.0],["2013-11-15",24.53,25.06,24.34,24.92,547000.0],["2013-11-18",24.66,25.01,23.84,24.11,542400.0],["2013-11-19",24.19,24.58,23.97,24.28,516100.0],["2013-11-20",24.27,24.27,22.13,22.66,873000.0],["2013-11-21",22.04,22.87,21.8,22.85,788400.0],["2013-11-22",22.97,23.5,22.66,23.34,508200.0],["2013-11-25",24.79,25.77,24.45,24.51,866000.0],["2013-11-26",24.64,24.82,24.25,24.51,245400.0],["2013-11-27",24.68,24.99,24.4,24.4,366000.0],["2013-11-29",24.39,24.44,24.22,24.25,192000.0],["2013-12-02",24.08,24.24,23.63,24.07,451500.0],["2013-12-03",23.94,24.0,23.08,23.2,454700.0],["2013-12-04",23.18,23.66,23.09,23.53,413100.0],["2013-12-05",23.43,23.59,22.52,22.81,532300.0],["2013-12-06",22.99,23.15,22.71,22.91,278100.0],["2013-12-09",22.9,23.06,22.52,22.99,332100.0],["2013-12-10",22.88,23.13,22.59,22.96,359100.0],["2013-12-11",23.07,23.21,22.71,22.83,459600.0],["2013-12-12",22.81,23.28,22.7,22.97,314400.0],["2013-12-13",22.99,23.37,22.93,23.2,230700.0],["2013-12-16",23.26,23.51,23.0,23.43,217300.0],["2013-12-17",23.49,23.68,23.04,23.51,1003000.0],["2013-12-18",23.48,23.69,22.92,23.64,498000.0],["2013-12-19",23.66,23.79,23.06,23.13,376500.0],["2013-12-20",23.22,24.41,23.21,24.05,1156400.0],["2013-12-23",24.19,24.82,24.19,24.82,491200.0],["2013-12-24",24.78,25.11,24.63,25.01,212200.0],["2013-12-26",25.21,25.3,24.34,24.47,282500.0],["2013-12-27",24.57,24.92,24.31,24.82,251700.0],["2013-12-30",24.74,24.82,24.5,24.57,164000.0],["2013-12-31",24.55,25.21,24.39,25.15,268400.0],["2014-01-02",25.32,25.45,24.0,24.25,410800.0],["2014-01-03",24.24,25.03,24.2,24.89,298400.0],["2014-01-06",24.94,25.1,24.68,24.91,334600.0],["2014-01-07",24.92,25.11,24.53,24.9,224200.0],["2014-01-08",24.84,24.98,23.45,24.25,1149400.0],["2014-01-09",24.19,24.89,23.85,24.42,717200.0],["2014-01-10",24.35,24.49,24.03,24.33,331900.0],["2014-01-13",24.34,25.0,24.04,24.55,542500.0],["2014-01-14",24.73,25.08,24.7,25.03,365900.0],["2014-01-15",25.12,25.23,24.72,25.18,344300.0],["2014-01-16",25.06,25.22,24.85,24.99,157900.0],["2014-01-17",24.9,24.93,24.23,24.33,227400.0],["2014-01-21",24.53,24.84,23.9,24.1,288000.0],["2014-01-22",24.46,25.96,24.37,25.88,520300.0],["2014-01-23",25.85,25.95,25.52,25.7,339000.0],["2014-01-24",25.5,25.84,25.21,25.32,351300.0],["2014-01-27",25.26,25.53,24.72,25.19,341900.0],["2014-01-28",25.33,25.91,25.27,25.78,706600.0],["2014-01-29",25.75,26.3,25.49,26.19,679500.0],["2014-01-30",26.37,26.87,25.9,26.73,1188300.0],["2014-01-31",21.86,22.84,20.75,22.52,3037800.0],["2014-02-03",22.34,23.15,21.78,23.12,1544900.0],["2014-02-04",23.18,23.29,20.79,21.23,1680800.0],["2014-02-05",20.97,22.61,20.39,22.21,1807500.0],["2014-02-06",22.46,22.47,21.5,21.59,564200.0],["2014-02-07",21.6,21.7,21.14,21.63,719000.0],["2014-02-10",21.67,21.76,21.34,21.64,358300.0],["2014-02-11",21.6,21.79,20.73,20.77,1670800.0],["2014-02-12",20.7,21.01,20.29,20.32,890400.0],["2014-02-13",20.18,20.65,19.93,20.57,583500.0],["2014-02-14",20.58,20.65,20.16,20.18,340800.0],["2014-02-18",20.51,20.91,20.1,20.31,890900.0],["2014-02-19",20.34,20.93,20.2,20.62,660500.0],["2014-02-20",20.61,20.83,19.94,19.94,505100.0],["2014-02-21",20.01,20.18,19.41,20.01,1386500.0],["2014-02-24",20.05,20.21,19.85,20.19,768500.0],["2014-02-25",20.2,20.28,19.92,20.07,857700.0],["2014-02-26",20.16,20.28,19.95,20.14,697300.0],["2014-02-27",20.1,20.39,19.65,20.33,739500.0],["2014-02-28",20.19,20.31,19.9,20.15,900800.0],["2014-03-03",20.05,20.33,19.87,20.19,431100.0],["2014-03-04",20.36,20.89,20.23,20.78,1084100.0],["2014-03-05",20.8,21.17,20.79,21.1,820700.0],["2014-03-06",21.29,21.43,21.15,21.34,581900.0],["2014-03-07",21.53,21.7,21.19,21.29,280400.0],["2014-03-10",21.21,21.27,20.77,21.0,485100.0],["2014-03-11",21.06,21.29,20.86,21.16,501300.0],["2014-03-12",21.12,21.29,20.91,21.19,614200.0],["2014-03-13",21.2,21.47,20.6,20.8,532000.0],["2014-03-14",20.68,21.08,20.68,20.94,356100.0],["2014-03-17",21.04,21.12,20.33,20.37,312800.0],["2014-03-18",20.4,21.0,20.4,20.9,287900.0],["2014-03-19",20.9,20.91,20.3,20.37,298900.0],["2014-03-20",20.32,20.96,20.27,20.95,152900.0],["2014-03-21",20.99,21.3,20.82,20.95,368400.0],["2014-03-24",20.96,21.15,20.36,20.53,272400.0],["2014-03-25",20.58,20.74,19.69,19.86,565200.0],["2014-03-26",19.97,20.11,19.45,19.47,524700.0],["2014-03-27",19.44,19.62,19.22,19.35,1645400.0],["2014-03-28",19.35,19.65,19.25,19.46,404100.0],["2014-03-31",19.52,19.76,19.32,19.53,314300.0],["2014-04-01",19.57,19.75,19.34,19.7,407900.0],["2014-04-02",19.77,19.94,19.67,19.79,263700.0],["2014-04-03",19.82,19.89,19.28,19.54,283000.0],["2014-04-04",19.69,19.69,19.12,19.37,471600.0],["2014-04-07",19.27,19.27,18.55,19.1,426600.0],["2014-04-08",19.08,19.6,18.84,19.57,597900.0],["2014-04-09",19.66,20.28,19.6,20.26,329800.0],["2014-04-10",20.29,20.32,19.3,19.6,492600.0],["2014-04-11",19.5,19.73,18.85,18.94,397300.0],["2014-04-14",19.12,19.12,18.69,18.86,234600.0],["2014-04-15",18.87,19.19,18.64,19.05,275400.0],["2014-04-16",19.21,19.5,19.05,19.48,193000.0],["2014-04-17",19.33,19.5,19.07,19.37,199800.0],["2014-04-21",19.38,19.38,17.03,17.7,1159300.0],["2014-04-22",17.68,17.82,17.2,17.28,681500.0],["2014-04-23",17.2,17.46,16.95,17.15,812000.0],["2014-04-24",17.27,17.75,17.21,17.65,750900.0],["2014-04-25",17.5,17.65,17.19,17.35,273800.0],["2014-04-28",17.46,17.69,17.19,17.43,446500.0],["2014-04-29",17.49,17.58,17.21,17.25,493500.0],["2014-04-30",17.03,17.41,16.53,17.37,1087800.0],["2014-05-01",19.39,19.74,17.47,17.63,1347800.0],["2014-05-02",17.57,18.23,17.57,18.13,535300.0],["2014-05-05",18.08,18.1,17.24,17.35,970500.0],["2014-05-06",17.22,17.31,16.95,16.99,424700.0],["2014-05-07",16.99,17.11,16.8,16.99,472400.0],["2014-05-08",16.95,17.51,16.84,16.9,348900.0],["2014-05-09",16.9,17.11,16.73,17.05,569600.0],["2014-05-12",17.12,17.85,17.09,17.81,421600.0],["2014-05-13",18.41,18.8,18.01,18.04,477200.0],["2014-05-14",18.07,18.07,17.17,17.48,374100.0],["2014-05-15",17.35,17.35,16.84,17.06,423300.0],["2014-05-16",17.02,17.34,16.75,17.33,368900.0],["2014-05-19",17.25,17.96,17.25,17.94,661200.0],["2014-05-20",17.83,17.89,17.37,17.74,547700.0],["2014-05-21",17.82,18.15,17.62,17.89,372500.0],["2014-05-22",17.89,18.1,17.73,18.02,279000.0],["2014-05-23",18.03,18.69,17.9,18.67,1562200.0],["2014-05-27",18.67,18.7,18.3,18.67,490500.0],["2014-05-28",18.66,18.75,18.39,18.43,413900.0],["2014-05-29",18.49,18.49,18.03,18.2,333300.0],["2014-05-30",18.23,18.41,18.08,18.37,378900.0],["2014-06-02",18.42,18.51,18.16,18.31,250300.0],["2014-06-03",18.19,18.2,17.44,17.69,519900.0],["2014-06-04",17.66,17.86,17.43,17.72,263500.0],["2014-06-05",17.81,18.2,17.56,18.2,214700.0],["2014-06-06",18.32,18.83,18.32,18.78,196400.0],["2014-06-09",18.76,19.0,18.7,18.96,153300.0],["2014-06-10",18.86,19.26,18.83,19.12,194700.0],["2014-06-11",19.06,19.13,18.77,19.06,191000.0],["2014-06-12",18.99,19.16,18.83,19.07,170800.0],["2014-06-13",19.16,19.16,18.8,19.11,193400.0],["2014-06-16",19.0,19.35,18.91,19.34,185700.0],["2014-06-17",19.28,19.82,19.04,19.59,249500.0],["2014-06-18",19.52,19.52,19.08,19.41,134300.0],["2014-06-19",19.5,19.5,19.0,19.1,211600.0],["2014-06-20",19.14,19.38,18.97,19.35,350700.0],["2014-06-23",19.34,19.34,18.9,19.21,180200.0],["2014-06-24",19.12,19.46,18.98,19.06,177000.0],["2014-06-25",19.03,19.66,18.71,19.65,1577500.0],["2014-06-26",19.54,19.6,19.13,19.34,246400.0],["2014-06-27",19.27,19.44,18.77,18.92,515700.0],["2014-06-30",18.82,18.98,18.66,18.98,340800.0],["2014-07-01",19.01,19.65,18.95,19.51,246100.0],["2014-07-02",19.47,19.6,19.03,19.12,232700.0],["2014-07-03",19.18,19.44,19.08,19.33,114200.0],["2014-07-07",19.28,19.35,18.89,19.01,137100.0],["2014-07-08",18.97,18.98,18.34,18.38,272000.0],["2014-07-09",18.44,18.63,18.07,18.19,226300.0],["2014-07-10",17.59,18.04,17.43,17.93,219900.0],["2014-07-11",17.95,18.01,17.7,17.85,126300.0],["2014-07-14",17.98,18.02,17.77,17.93,115400.0],["2014-07-15",17.93,17.98,17.55,17.72,125500.0],["2014-07-16",17.85,17.99,17.62,17.74,160100.0],["2014-07-17",17.65,17.82,17.53,17.55,302900.0],["2014-07-18",17.54,17.64,17.47,17.63,150900.0],["2014-07-21",17.55,17.57,17.19,17.35,139500.0],["2014-07-22",17.41,17.68,17.31,17.56,113300.0],["2014-07-23",17.55,17.73,17.23,17.4,142300.0],["2014-07-24",17.4,17.57,16.95,17.14,287100.0],["2014-07-25",16.92,17.08,16.72,16.91,160300.0],["2014-07-28",16.91,16.99,16.57,16.84,266900.0],["2014-07-29",16.99,17.46,16.86,17.41,283000.0],["2014-07-30",17.59,18.31,17.54,18.21,528600.0],["2014-07-31",18.03,18.16,17.57,17.99,358900.0],["2014-08-01",19.5,20.3,19.47,19.7,1564900.0],["2014-08-04",19.81,19.87,19.28,19.36,236400.0],["2014-08-05",19.22,19.4,18.95,19.17,167800.0],["2014-08-06",19.0,19.4,18.69,18.71,388400.0],["2014-08-07",18.7,19.01,18.45,18.55,235600.0],["2014-08-08",18.55,18.61,18.32,18.52,168500.0],["2014-08-11",18.6,19.28,18.5,19.26,227500.0],["2014-08-12",19.22,19.28,18.98,19.1,332900.0],["2014-08-13",19.12,19.27,18.94,19.17,94000.0],["2014-08-14",19.14,19.2,18.78,18.87,118500.0],["2014-08-15",19.01,19.17,18.62,18.73,175600.0],["2014-08-18",18.8,19.05,18.7,19.05,165500.0],["2014-08-19",19.05,19.09,18.7,18.86,271700.0],["2014-08-20",18.81,19.32,18.72,19.03,138200.0],["2014-08-21",19.0,19.37,18.78,19.24,127200.0],["2014-08-22",19.23,19.4,19.11,19.12,135100.0],["2014-08-25",19.21,19.32,18.72,18.87,144200.0],["2014-08-26",18.88,19.04,18.77,18.85,147300.0],["2014-08-27",18.83,19.04,18.69,18.7,113100.0],["2014-08-28",18.65,18.88,18.58,18.7,76900.0],["2014-08-29",18.75,19.09,18.7,18.89,112400.0],["2014-09-02",18.99,19.53,18.89,19.3,413600.0],["2014-09-03",18.63,18.63,18.11,18.23,536100.0],["2014-09-04",18.27,18.52,18.09,18.29,209200.0],["2014-09-05",18.21,18.48,18.09,18.46,257800.0],["2014-09-08",18.47,18.5,17.84,18.16,170500.0],["2014-09-09",18.09,18.27,17.73,18.23,206600.0],["2014-09-10",18.21,18.34,17.92,18.23,100500.0],["2014-09-11",18.12,18.52,18.09,18.5,186800.0],["2014-09-12",18.5,18.61,18.32,18.47,252200.0],["2014-09-15",18.48,18.64,18.32,18.49,134000.0],["2014-09-16",18.33,18.51,18.32,18.46,644200.0],["2014-09-17",18.49,19.25,18.37,18.94,363400.0],["2014-09-18",18.33,19.67,18.25,19.6,1223900.0],["2014-09-19",19.76,19.8,18.94,19.28,827200.0],["2014-09-22",19.08,19.21,18.75,18.99,303500.0],["2014-09-23",18.9,18.98,18.71,18.82,404100.0],["2014-09-24",20.85,23.52,20.0,23.41,3703200.0],["2014-09-25",23.04,23.23,21.96,21.99,1044200.0],["2014-09-26",22.11,22.41,21.9,22.27,469000.0],["2014-09-29",22.04,22.3,21.22,21.26,810500.0],["2014-09-30",21.34,21.38,20.87,21.14,575600.0],["2014-10-01",21.08,21.1,20.48,20.71,539700.0],["2014-10-02",20.71,21.15,20.71,21.15,366000.0],["2014-10-03",21.45,21.49,20.99,21.24,378300.0],["2014-10-06",21.29,21.44,20.66,20.71,252500.0],["2014-10-07",20.66,20.73,20.35,20.53,356100.0],["2014-10-08",20.53,21.5,20.52,21.41,451600.0],["2014-10-09",21.45,21.54,20.82,21.0,497500.0],["2014-10-10",20.89,21.42,20.84,20.94,359100.0],["2014-10-13",21.11,21.44,20.91,21.21,402400.0],["2014-10-14",21.39,22.22,21.25,21.81,796500.0],["2014-10-15",21.66,21.96,20.74,21.86,634600.0],["2014-10-16",21.56,21.93,20.74,21.25,567100.0],["2014-10-17",21.46,21.46,21.03,21.15,310000.0],["2014-10-20",21.13,22.1,21.04,22.06,312000.0],["2014-10-21",22.16,22.52,21.94,22.34,178200.0],["2014-10-22",22.35,22.37,21.46,21.53,246600.0],["2014-10-23",21.76,22.07,21.76,21.86,204100.0],["2014-10-24",21.98,21.98,21.52,21.67,238900.0],["2014-10-27",21.54,21.95,21.33,21.75,299500.0],["2014-10-28",21.92,22.42,21.57,22.04,596800.0],["2014-10-29",20.92,21.97,20.69,21.61,502700.0],["2014-10-30",21.76,22.58,21.5,22.17,580300.0],["2014-10-31",23.04,24.47,22.94,23.9,1368000.0],["2014-11-03",24.01,24.07,23.26,23.33,367900.0],["2014-11-04",22.56,22.86,21.46,22.18,823300.0],["2014-11-05",22.42,22.42,21.94,22.1,565800.0],["2014-11-06",22.15,22.41,21.93,22.2,296600.0],["2014-11-07",22.15,22.26,21.45,22.06,284400.0],["2014-11-10",21.99,22.07,21.29,21.77,729400.0],["2014-11-11",21.89,22.19,21.73,21.9,452700.0],["2014-11-12",21.82,22.33,21.69,22.2,444000.0],["2014-11-13",22.34,22.34,21.72,21.78,215900.0],["2014-11-14",21.75,22.19,21.59,21.87,263600.0],["2014-11-17",21.87,22.18,21.72,21.9,208200.0],["2014-11-18",21.96,22.18,21.73,22.08,286500.0],["2014-11-19",22.01,22.52,21.83,22.49,497100.0],["2014-11-20",22.48,22.53,22.23,22.48,400000.0],["2014-11-21",22.63,22.63,22.08,22.26,366000.0],["2014-11-24",22.35,22.49,22.19,22.21,413200.0],["2014-11-25",22.3,22.39,22.02,22.35,304700.0],["2014-11-26",22.41,22.52,22.21,22.45,329900.0],["2014-11-28",22.42,22.42,21.61,22.01,1053600.0],["2014-12-01",21.97,22.07,21.2,21.51,696000.0],["2014-12-02",21.6,21.95,21.42,21.81,703500.0],["2014-12-03",21.86,22.24,21.75,22.2,621500.0],["2014-12-04",22.23,22.26,21.91,22.2,554100.0],["2014-12-05",22.2,22.46,22.04,22.45,556600.0],["2014-12-08",22.4,22.63,22.28,22.45,569700.0],["2014-12-09",22.32,22.63,22.24,22.61,540500.0],["2014-12-10",22.58,22.61,22.28,22.29,306700.0],["2014-12-11",22.43,22.53,22.25,22.34,238000.0],["2014-12-12",21.9,22.0,21.57,21.88,467600.0],["2014-12-15",21.96,22.16,21.49,21.75,299100.0],["2014-12-16",21.64,21.93,21.43,21.43,407400.0],["2014-12-17",21.52,21.8,21.34,21.65,537100.0],["2014-12-18",21.8,21.97,21.71,21.89,346000.0],["2014-12-19",21.92,22.24,21.7,21.75,858300.0],["2014-12-22",21.73,21.87,21.56,21.8,401100.0],["2014-12-23",21.84,21.87,19.76,20.17,2310400.0],["2014-12-24",20.37,20.69,20.28,20.42,1159300.0],["2014-12-26",20.63,20.91,20.41,20.78,409400.0],["2014-12-29",20.85,21.19,20.71,20.76,338500.0],["2014-12-30",20.6,20.9,20.4,20.46,349700.0],["2014-12-31",20.56,20.71,20.31,20.49,500600.0],["2015-01-02",20.7,20.79,20.17,20.34,327800.0],["2015-01-05",20.25,20.34,19.91,20.01,280400.0],["2015-01-06",20.09,20.3,19.74,19.94,417800.0],["2015-01-07",20.03,20.13,19.85,19.9,291700.0],["2015-01-08",20.08,20.4,20.01,20.27,454900.0],["2015-01-09",20.31,20.33,19.89,19.93,170300.0],["2015-01-12",19.93,20.16,19.86,19.98,269100.0],["2015-01-13",20.07,20.2,19.65,19.96,560600.0],["2015-01-14",19.74,19.98,19.66,19.85,353900.0],["2015-01-15",19.34,19.66,18.88,18.91,639100.0],["2015-01-16",18.9,19.53,18.9,19.51,258900.0],["2015-01-20",19.63,20.31,19.38,20.15,1131300.0],["2015-01-21",20.15,20.48,19.75,19.87,417400.0],["2015-01-22",19.98,20.16,19.73,20.01,428800.0],["2015-01-23",20.05,20.16,19.84,19.97,248800.0],["2015-01-26",19.96,20.03,19.68,19.94,463800.0],["2015-01-27",19.7,19.91,19.6,19.81,310700.0],["2015-01-28",19.94,19.99,19.66,19.7,527800.0],["2015-01-29",19.79,19.98,19.54,19.85,556700.0],["2015-01-30",17.01,17.17,15.11,15.25,4579400.0],["2015-02-02",15.22,15.75,14.53,14.96,1987200.0],["2015-02-03",14.99,15.27,13.87,13.94,4125000.0],["2015-02-04",14.24,14.88,14.15,14.71,1935400.0],["2015-02-05",14.73,14.86,14.55,14.84,554700.0],["2015-02-06",14.86,15.63,14.81,15.42,1204800.0],["2015-02-09",15.44,15.52,15.12,15.2,571700.0],["2015-02-10",15.32,15.33,15.09,15.22,389900.0],["2015-02-11",15.15,15.31,15.04,15.12,694000.0],["2015-02-12",15.25,15.37,15.14,15.2,477500.0],["2015-02-13",15.11,15.55,15.03,15.54,714700.0],["2015-02-17",15.62,15.87,15.41,15.68,612000.0],["2015-02-18",15.62,15.83,15.55,15.66,734100.0],["2015-02-19",15.71,16.09,15.64,15.87,486700.0],["2015-02-20",15.88,15.96,15.54,15.87,375200.0],["2015-02-23",15.88,15.91,15.6,15.81,304700.0],["2015-02-24",15.83,15.96,15.72,15.8,297700.0],["2015-02-25",15.76,15.95,15.66,15.93,314600.0],["2015-02-26",15.88,15.98,15.75,15.95,301300.0],["2015-02-27",15.93,15.93,15.48,15.51,474000.0],["2015-03-02",15.53,15.9,15.47,15.84,501000.0],["2015-03-03",15.79,15.82,15.51,15.63,508900.0],["2015-03-04",15.54,15.98,15.46,15.85,600700.0],["2015-03-05",16.8,17.15,16.51,17.1,1492300.0],["2015-03-06",17.14,17.14,16.36,16.45,590500.0],["2015-03-09",16.44,16.55,16.02,16.34,804400.0],["2015-03-10",16.22,16.37,15.89,15.99,501000.0],["2015-03-11",15.99,16.13,15.74,16.06,326700.0],["2015-03-12",16.16,16.3,16.16,16.26,252200.0],["2015-03-13",16.21,16.48,16.14,16.35,916100.0],["2015-03-16",16.6,16.75,16.36,16.5,610100.0],["2015-03-17",16.64,16.85,16.36,16.4,341400.0],["2015-03-18",16.4,16.49,16.16,16.22,797500.0],["2015-03-19",16.2,16.41,16.11,16.3,410900.0],["2015-03-20",16.41,16.44,16.26,16.31,1440600.0],["2015-03-23",16.31,16.67,16.26,16.43,429100.0],["2015-03-24",16.43,16.55,16.32,16.5,423700.0],["2015-03-25",16.41,16.55,16.27,16.27,959100.0],["2015-03-26",16.27,16.29,16.07,16.21,289600.0],["2015-03-27",16.16,16.53,16.16,16.46,638700.0],["2015-03-30",16.48,16.48,16.0,16.02,329900.0],["2015-03-31",15.99,16.13,15.84,15.92,403800.0],["2015-04-01",15.94,16.3,15.88,16.28,247400.0],["2015-04-02",16.3,16.49,16.22,16.34,226500.0],["2015-04-06",16.3,16.39,16.13,16.29,180300.0],["2015-04-07",16.3,16.64,16.25,16.53,510800.0],["2015-04-08",16.61,16.87,16.46,16.78,350300.0],["2015-04-09",16.69,16.71,16.35,16.49,341200.0],["2015-04-10",16.68,17.44,16.63,17.05,737000.0],["2015-04-13",17.0,17.03,16.91,17.0,216000.0],["2015-04-14",16.99,17.11,16.85,17.03,260600.0],["2015-04-15",17.06,17.25,16.88,17.11,206000.0],["2015-04-16",17.06,17.2,16.95,16.99,176400.0],["2015-04-17",16.83,16.96,16.58,16.69,570200.0],["2015-04-20",16.81,17.03,16.59,16.96,303500.0],["2015-04-21",16.97,17.01,16.84,16.91,169400.0],["2015-04-22",17.0,17.03,16.73,16.97,167500.0],["2015-04-23",16.92,16.99,16.79,16.89,120500.0],["2015-04-24",16.86,16.86,16.65,16.7,112100.0],["2015-04-27",16.7,17.0,16.54,16.67,242300.0],["2015-04-28",16.65,16.77,16.51,16.61,193600.0],["2015-04-29",16.58,16.66,16.26,16.49,187100.0],["2015-04-30",16.38,16.44,16.01,16.1,354600.0],["2015-05-01",16.12,16.43,16.07,16.34,231900.0],["2015-05-04",16.44,16.68,16.35,16.44,184900.0],["2015-05-05",16.37,16.52,16.07,16.24,345400.0],["2015-05-06",16.25,16.69,16.25,16.67,496100.0],["2015-05-07",16.7,16.9,16.58,16.72,322000.0],["2015-05-08",15.17,15.65,15.0,15.18,2735900.0],["2015-05-11",15.19,15.65,15.15,15.44,704200.0],["2015-05-12",15.35,15.42,15.09,15.39,991400.0],["2015-05-13",15.65,15.74,15.38,15.48,730500.0],["2015-05-14",15.5,15.5,15.29,15.36,512200.0],["2015-05-15",15.34,15.53,15.27,15.41,429800.0],["2015-05-18",15.44,15.49,15.37,15.4,502000.0],["2015-05-19",15.39,15.47,15.22,15.45,542000.0],["2015-05-20",15.45,15.5,15.31,15.38,415800.0],["2015-05-21",15.4,15.4,15.24,15.25,850700.0],["2015-05-22",15.21,15.37,15.2,15.24,1177200.0],["2015-05-26",15.25,15.26,14.66,14.86,702700.0],["2015-05-27",14.84,15.15,14.72,15.06,442800.0],["2015-05-28",15.05,15.05,14.77,14.92,395400.0],["2015-05-29",14.9,14.93,14.65,14.65,380100.0],["2015-06-01",14.74,14.84,14.59,14.79,388200.0],["2015-06-02",14.72,15.04,14.65,14.9,465400.0],["2015-06-03",14.98,15.25,14.86,15.13,432200.0],["2015-06-04",15.05,15.1,14.88,14.92,184700.0],["2015-06-05",14.88,15.06,14.74,15.03,265200.0],["2015-06-08",15.01,15.03,14.9,14.92,223600.0],["2015-06-09",14.91,15.0,14.63,14.92,281200.0],["2015-06-10",14.94,15.17,14.86,14.98,547800.0],["2015-06-11",14.97,15.1,14.97,15.04,145800.0],["2015-06-12",15.01,15.09,14.95,14.97,279400.0],["2015-06-15",14.83,15.0,14.74,14.99,274100.0],["2015-06-16",14.99,15.0,14.78,14.94,314400.0],["2015-06-17",14.99,15.03,14.82,14.96,506900.0],["2015-06-18",14.98,15.23,14.87,15.18,377400.0],["2015-06-19",15.13,15.32,15.11,15.25,458000.0],["2015-06-22",15.25,15.39,15.01,15.31,577600.0],["2015-06-23",18.82,21.62,18.43,21.52,11268800.0],["2015-06-24",21.33,21.5,20.18,20.33,2993900.0],["2015-06-25",20.29,20.44,20.02,20.37,1088700.0],["2015-06-26",20.43,20.58,19.89,19.95,1856200.0],["2015-06-29",19.79,20.05,19.12,19.17,2057600.0],["2015-06-30",19.28,19.38,18.69,19.12,719900.0],["2015-07-01",19.28,19.55,19.13,19.28,745200.0],["2015-07-02",19.32,19.32,18.96,18.98,390400.0],["2015-07-06",18.8,19.1,18.63,18.94,608700.0],["2015-07-07",18.8,19.16,18.61,19.08,537400.0],["2015-07-08",18.95,18.95,18.55,18.77,549800.0],["2015-07-09",18.94,19.11,18.88,18.99,440800.0],["2015-07-10",19.21,19.76,19.03,19.65,599600.0],["2015-07-13",19.84,19.86,19.59,19.74,307900.0],["2015-07-14",19.69,19.84,19.57,19.66,332400.0],["2015-07-15",19.66,19.77,19.57,19.75,294900.0],["2015-07-16",19.76,19.94,19.54,19.61,286800.0],["2015-07-17",19.58,19.94,19.43,19.74,277900.0],["2015-07-20",19.81,20.03,19.68,19.82,307900.0],["2015-07-21",19.8,20.02,19.74,19.91,238500.0],["2015-07-22",19.8,19.88,19.68,19.83,211400.0],["2015-07-23",19.83,19.93,19.56,19.65,249300.0],["2015-07-24",19.64,19.73,19.54,19.65,259600.0],["2015-07-27",19.53,19.63,19.41,19.53,233400.0],["2015-07-28",19.55,19.97,19.43,19.93,296400.0],["2015-07-29",19.91,20.12,19.67,20.0,298500.0],["2015-07-30",19.93,20.28,19.79,20.26,373100.0],["2015-07-31",20.34,20.94,20.23,20.72,415800.0],["2015-08-03",20.76,20.77,20.18,20.43,363800.0],["2015-08-04",20.43,20.67,20.33,20.51,376900.0],["2015-08-05",19.15,19.65,18.11,18.95,1607000.0],["2015-08-06",18.93,18.93,18.16,18.59,498900.0],["2015-08-07",18.5,18.61,18.16,18.21,369600.0],["2015-08-10",18.33,18.56,18.24,18.46,524000.0],["2015-08-11",18.36,18.53,18.17,18.36,261700.0],["2015-08-12",18.27,18.48,18.02,18.34,417200.0],["2015-08-13",18.36,18.59,18.08,18.12,234400.0],["2015-08-14",18.2,18.51,18.1,18.47,202000.0],["2015-08-17",18.45,18.5,18.26,18.5,230500.0],["2015-08-18",18.47,18.51,18.26,18.47,222700.0],["2015-08-19",18.41,18.41,17.87,18.02,259500.0],["2015-08-20",17.88,18.05,17.68,17.74,341800.0],["2015-08-21",17.64,17.67,17.17,17.36,473800.0],["2015-08-24",16.53,17.26,15.91,16.95,455000.0],["2015-08-25",17.64,17.69,17.12,17.16,452600.0],["2015-08-26",17.45,17.49,17.04,17.4,303000.0],["2015-08-27",17.53,17.95,17.26,17.9,443800.0],["2015-08-28",17.83,18.19,17.74,17.81,387000.0],["2015-08-31",17.76,17.96,17.59,17.69,253200.0],["2015-09-01",17.43,17.66,16.94,16.99,536100.0],["2015-09-02",17.2,17.28,16.97,17.27,319200.0],["2015-09-03",17.3,17.46,17.15,17.24,328300.0],["2015-09-04",17.11,17.56,17.08,17.26,339900.0],["2015-09-08",17.6,18.13,17.43,17.95,604600.0],["2015-09-09",18.04,18.23,17.7,17.73,409200.0],["2015-09-10",17.75,18.06,17.68,17.99,298400.0],["2015-09-11",17.9,17.99,17.61,17.79,275000.0],["2015-09-14",17.84,17.94,17.54,17.69,221000.0],["2015-09-15",17.89,18.55,17.74,18.47,495200.0],["2015-09-16",18.55,18.55,18.07,18.24,402600.0],["2015-09-17",18.26,18.61,18.21,18.33,343100.0],["2015-09-18",18.15,18.26,17.95,18.06,918600.0],["2015-09-21",18.26,18.28,17.91,18.11,423700.0],["2015-09-22",17.88,18.14,17.76,18.01,318700.0],["2015-09-23",18.06,18.27,17.87,17.94,259200.0],["2015-09-24",17.85,18.13,17.71,18.04,372900.0],["2015-09-25",18.2,18.3,17.98,18.11,396600.0],["2015-09-28",18.03,18.03,17.59,17.67,1189800.0],["2015-09-29",17.7,17.79,17.37,17.45,308300.0],["2015-09-30",17.65,17.66,17.37,17.6,367000.0],["2015-10-01",17.6,17.64,16.86,16.94,477300.0],["2015-10-02",16.72,17.14,16.52,17.12,481100.0],["2015-10-05",17.25,18.03,17.08,18.0,260300.0],["2015-10-06",17.96,18.18,17.74,17.86,209000.0],["2015-10-07",18.01,18.46,17.77,18.02,398600.0],["2015-10-08",18.06,18.52,17.79,18.5,241900.0],["2015-10-09",18.5,18.7,18.29,18.56,334000.0],["2015-10-12",18.57,18.63,18.36,18.51,159000.0],["2015-10-13",18.47,18.77,18.36,18.37,294500.0],["2015-10-14",18.17,18.31,16.8,16.95,551400.0],["2015-10-15",17.08,17.48,16.85,17.4,415400.0],["2015-10-16",17.5,17.51,17.1,17.5,216100.0],["2015-10-19",17.45,17.93,17.45,17.8,200800.0],["2015-10-20",17.84,18.04,17.54,17.74,189400.0],["2015-10-21",17.84,17.84,17.39,17.42,186400.0],["2015-10-22",17.45,17.79,17.4,17.51,270900.0],["2015-10-23",17.77,17.9,17.59,17.83,310400.0],["2015-10-26",17.78,17.92,17.61,17.8,273200.0],["2015-10-27",17.74,17.9,17.43,17.56,222100.0],["2015-10-28",17.63,18.3,17.63,18.24,453400.0],["2015-10-29",18.29,18.5,17.96,18.02,259800.0],["2015-10-30",18.05,18.6,17.95,18.54,301400.0],["2015-11-02",18.57,19.22,18.44,19.14,678400.0],["2015-11-03",19.15,19.23,18.76,18.8,431300.0],["2015-11-04",18.83,19.08,18.83,19.03,373600.0],["2015-11-05",18.99,19.27,18.91,19.17,306200.0],["2015-11-06",16.88,17.86,15.83,17.42,2314000.0],["2015-11-09",17.3,17.82,17.07,17.36,653200.0],["2015-11-10",17.22,17.28,16.79,16.98,394200.0],["2015-11-11",17.05,17.05,16.52,16.53,394700.0],["2015-11-12",16.48,16.59,16.28,16.35,352100.0],["2015-11-13",16.22,16.51,16.12,16.15,273300.0],["2015-11-16",16.15,16.4,16.05,16.39,325600.0],["2015-11-17",16.46,16.53,16.22,16.33,300600.0],["2015-11-18",16.37,16.5,16.06,16.5,349000.0],["2015-11-19",16.39,16.49,16.12,16.33,301500.0],["2015-11-20",16.47,16.59,16.25,16.41,326500.0],["2015-11-23",16.36,16.66,16.36,16.63,303200.0],["2015-11-24",16.54,16.74,16.34,16.68,185500.0],["2015-11-25",16.71,16.88,16.65,16.81,157900.0],["2015-11-27",16.78,17.0,16.64,16.72,175900.0],["2015-11-30",16.79,17.09,16.72,16.82,402300.0],["2015-12-01",16.86,17.07,16.5,16.73,403900.0],["2015-12-02",16.74,16.96,16.7,16.79,264900.0],["2015-12-03",16.87,16.96,16.44,16.45,416400.0],["2015-12-04",16.44,16.69,16.31,16.57,440400.0],["2015-12-07",16.53,16.59,16.32,16.44,413800.0],["2015-12-08",16.25,16.36,16.02,16.27,325200.0],["2015-12-09",16.17,16.33,15.96,16.12,355100.0],["2015-12-10",16.09,16.56,16.05,16.39,245800.0],["2015-12-11",16.14,16.28,15.98,16.17,318600.0],["2015-12-14",16.18,16.48,15.95,16.04,367800.0],["2015-12-15",16.09,16.54,16.09,16.5,264000.0],["2015-12-16",16.67,16.77,16.54,16.72,311800.0],["2015-12-17",16.75,16.8,16.45,16.63,277300.0],["2015-12-18",16.51,16.6,16.08,16.23,946700.0],["2015-12-21",16.33,16.65,16.28,16.45,273800.0],["2015-12-22",16.46,16.65,16.36,16.61,198100.0],["2015-12-23",16.71,16.75,16.55,16.72,211500.0],["2015-12-24",16.71,16.78,16.68,16.74,172400.0],["2015-12-28",16.65,16.72,16.19,16.55,459700.0],["2015-12-29",16.63,16.75,16.5,16.67,237100.0],["2015-12-30",16.69,16.75,16.38,16.41,314200.0],["2015-12-31",16.41,16.71,16.32,16.42,323600.0],["2016-01-04",16.12,16.4,15.97,16.37,570500.0],["2016-01-05",16.46,16.61,16.36,16.53,332900.0],["2016-01-06",16.29,16.41,15.98,16.03,483700.0],["2016-01-07",15.81,16.13,15.66,15.99,915700.0],["2016-01-08",16.08,16.08,15.63,15.64,358400.0],["2016-01-11",15.78,15.91,15.5,15.85,332500.0],["2016-01-12",16.07,16.09,15.48,15.81,258500.0],["2016-01-13",15.81,16.01,15.35,15.43,338000.0],["2016-01-14",15.49,15.86,15.29,15.8,382700.0],["2016-01-15",15.42,15.88,15.39,15.87,389300.0],["2016-01-19",15.92,16.1,15.42,15.65,648200.0],["2016-01-20",15.37,16.51,15.28,16.42,699800.0],["2016-01-21",16.4,16.81,16.14,16.76,774900.0],["2016-01-22",16.79,17.18,16.75,17.08,540200.0],["2016-01-25",17.71,17.8,17.22,17.36,1422100.0],["2016-01-26",17.4,17.44,17.03,17.26,461300.0],["2016-01-27",17.19,17.4,16.97,17.18,427300.0],["2016-01-28",17.31,17.42,17.0,17.28,474900.0],["2016-01-29",17.28,17.81,17.25,17.77,867300.0],["2016-02-01",17.68,18.56,17.58,18.52,615800.0],["2016-02-02",18.33,18.48,18.06,18.14,400300.0],["2016-02-03",18.3,18.5,17.93,18.41,409700.0],["2016-02-04",18.33,18.56,18.18,18.42,273000.0],["2016-02-05",18.36,18.47,17.88,18.0,525800.0],["2016-02-08",17.82,17.9,17.41,17.73,355100.0],["2016-02-09",17.49,17.86,17.42,17.59,320100.0],["2016-02-10",17.66,17.96,17.64,17.77,342500.0],["2016-02-11",17.47,19.15,17.41,18.0,1169300.0],["2016-02-12",18.23,18.73,17.72,18.71,484300.0],["2016-02-16",19.19,19.71,18.65,19.62,799900.0],["2016-02-17",19.78,19.9,18.83,18.94,615800.0],["2016-02-18",19.27,19.42,18.98,19.27,356800.0],["2016-02-19",19.25,19.73,19.08,19.5,386600.0],["2016-02-22",19.64,19.76,19.32,19.37,380800.0],["2016-02-23",19.33,19.49,19.23,19.4,318100.0],["2016-02-24",19.14,19.34,18.9,19.22,362100.0],["2016-02-25",20.08,20.81,19.25,20.7,1169500.0],["2016-02-26",20.81,21.04,20.71,20.87,1122300.0],["2016-02-29",20.41,20.99,20.22,20.66,1285000.0],["2016-03-01",20.98,21.16,20.66,21.14,531700.0],["2016-03-02",21.15,21.25,21.06,21.22,287200.0],["2016-03-03",21.45,21.62,21.34,21.54,561700.0],["2016-03-04",21.82,21.99,21.66,21.84,648500.0],["2016-03-07",21.77,22.28,21.77,22.11,549100.0],["2016-03-08",22.11,22.46,21.96,21.98,641500.0],["2016-03-09",22.08,22.09,21.71,21.92,308800.0],["2016-03-10",22.0,22.15,21.75,21.91,323400.0],["2016-03-11",22.17,22.29,21.88,22.21,463700.0],["2016-03-14",22.22,22.9,22.16,22.44,494300.0],["2016-03-15",22.26,22.77,22.24,22.73,640600.0],["2016-03-16",22.65,22.68,21.83,22.41,684600.0],["2016-03-17",22.32,23.5,22.32,23.4,574700.0],["2016-03-18",23.28,23.46,23.0,23.17,999400.0],["2016-03-21",23.3,23.3,22.77,22.88,558500.0],["2016-03-22",22.75,22.99,22.63,22.82,343100.0],["2016-03-23",22.8,22.89,22.65,22.69,581700.0],["2016-03-24",22.59,22.94,22.59,22.88,449100.0],["2016-03-28",22.99,23.05,22.71,22.81,350500.0],["2016-03-29",22.81,23.35,22.62,23.33,1399600.0],["2016-03-30",23.5,23.5,22.98,22.99,343400.0],["2016-03-31",23.04,23.2,22.92,22.97,353800.0],["2016-04-01",22.89,23.27,22.8,23.22,398100.0],["2016-04-04",23.23,23.31,22.8,22.82,176300.0],["2016-04-05",22.57,22.65,22.33,22.37,340100.0],["2016-04-06",22.38,22.51,22.16,22.38,297500.0],["2016-04-07",22.2,22.21,21.18,21.36,729100.0],["2016-04-08",21.45,21.65,21.35,21.43,364700.0],["2016-04-11",21.86,21.99,21.26,21.37,416500.0],["2016-04-12",21.43,21.87,21.41,21.76,433100.0],["2016-04-13",21.91,22.2,21.88,22.17,322600.0],["2016-04-14",22.13,22.3,21.7,21.83,264300.0],["2016-04-15",21.8,21.81,21.46,21.66,362100.0],["2016-04-18",21.62,21.78,21.35,21.72,372800.0],["2016-04-19",21.8,22.07,21.63,21.67,347500.0],["2016-04-20",21.69,21.86,21.54,21.69,307300.0],["2016-04-21",21.67,21.85,21.64,21.66,242100.0],["2016-04-22",21.56,21.81,21.4,21.62,330000.0],["2016-04-25",21.51,21.69,21.45,21.68,217600.0],["2016-04-26",21.68,21.99,21.41,21.96,374000.0],["2016-04-27",21.89,22.33,21.75,22.24,230600.0],["2016-04-28",22.06,22.5,22.05,22.18,470300.0],["2016-04-29",22.13,22.27,21.99,22.23,232100.0],["2016-05-02",22.33,22.44,22.15,22.41,267100.0],["2016-05-03",22.33,22.43,21.83,22.19,444700.0],["2016-05-04",22.02,22.39,21.94,22.14,513800.0],["2016-05-05",22.68,22.99,21.99,22.53,818200.0],["2016-05-06",22.5,23.26,22.5,23.23,430700.0],["2016-05-09",23.36,23.43,23.13,23.28,658700.0],["2016-05-10",23.36,23.46,23.18,23.4,382100.0],["2016-05-11",23.24,23.51,23.24,23.36,474400.0],["2016-05-12",23.43,23.67,23.16,23.19,626600.0],["2016-05-13",23.2,23.45,22.8,22.83,590600.0],["2016-05-16",22.85,23.46,22.84,23.38,329400.0],["2016-05-17",23.35,23.49,23.09,23.27,426100.0],["2016-05-18",23.2,23.51,23.2,23.49,461800.0],["2016-05-19",23.39,23.5,23.07,23.28,509700.0],["2016-05-20",23.35,23.5,23.25,23.47,395300.0],["2016-05-23",23.36,23.45,22.45,22.46,1339800.0],["2016-05-24",22.49,22.62,20.87,21.23,2349500.0],["2016-05-25",21.36,22.08,21.21,21.94,802100.0],["2016-05-26",21.98,22.15,21.86,22.04,375000.0],["2016-05-27",22.09,22.23,21.96,22.2,371900.0],["2016-05-31",22.18,22.43,21.77,22.06,865200.0],["2016-06-01",22.09,22.4,22.01,22.33,356100.0],["2016-06-02",22.29,22.54,22.15,22.54,346000.0],["2016-06-03",22.37,22.42,21.83,22.2,342200.0],["2016-06-06",22.17,22.66,22.17,22.54,375600.0],["2016-06-07",22.56,22.63,22.37,22.44,188400.0],["2016-06-08",22.39,22.66,22.39,22.64,226400.0],["2016-06-09",22.61,22.71,22.47,22.61,326600.0],["2016-06-10",22.34,22.61,22.15,22.28,251100.0],["2016-06-13",22.12,22.29,21.86,21.94,414300.0],["2016-06-14",21.82,21.98,21.55,21.73,383000.0],["2016-06-15",21.73,21.97,21.63,21.75,240500.0],["2016-06-16",21.58,21.93,21.39,21.88,382600.0],["2016-06-17",21.97,22.23,21.83,21.9,690700.0],["2016-06-20",22.21,22.39,22.15,22.15,373100.0],["2016-06-21",22.16,22.28,21.9,22.01,218500.0],["2016-06-22",21.96,22.14,21.93,22.04,254400.0],["2016-06-23",22.26,22.49,22.2,22.4,215300.0],["2016-06-24",21.38,21.78,21.3,21.41,902900.0],["2016-06-27",21.21,21.78,20.79,21.14,561000.0],["2016-06-28",21.43,21.82,21.38,21.68,368400.0],["2016-06-29",21.91,22.42,21.91,22.39,231000.0],["2016-06-30",22.42,23.0,22.22,22.99,445000.0],["2016-07-01",22.94,23.42,22.72,23.28,365600.0],["2016-07-05",23.11,23.37,23.01,23.2,275400.0],["2016-07-06",23.1,23.54,23.05,23.36,375700.0],["2016-07-07",23.44,23.44,23.14,23.36,225100.0],["2016-07-08",23.57,23.9,23.42,23.73,276900.0],["2016-07-11",23.84,24.0,23.75,23.84,226700.0],["2016-07-12",24.0,24.23,23.86,23.88,257400.0],["2016-07-13",23.96,24.1,23.84,23.97,179100.0],["2016-07-14",23.97,24.33,23.97,24.13,264900.0],["2016-07-15",24.27,24.34,23.84,24.0,202100.0],["2016-07-18",24.01,24.21,23.79,23.83,123500.0],["2016-07-19",23.81,23.94,23.66,23.86,128500.0],["2016-07-20",23.95,24.06,23.76,24.06,146500.0],["2016-07-21",24.03,24.22,23.96,24.06,143100.0],["2016-07-22",24.04,24.2,23.89,24.15,176700.0],["2016-07-25",24.16,24.39,23.91,24.02,434100.0],["2016-07-26",23.99,24.11,23.87,23.95,262300.0],["2016-07-27",24.0,24.35,23.93,24.06,297200.0],["2016-07-28",24.1,24.24,23.87,23.98,236400.0],["2016-07-29",23.99,24.24,23.78,24.2,346900.0],["2016-08-01",24.17,24.22,23.8,23.87,226300.0],["2016-08-02",23.9,24.05,23.48,23.62,232200.0],["2016-08-03",23.62,23.69,23.42,23.57,254400.0],["2016-08-04",23.62,23.87,23.43,23.66,230700.0],["2016-08-05",23.98,24.35,23.59,24.18,480700.0],["2016-08-08",24.17,24.41,23.71,23.73,224000.0],["2016-08-09",23.59,24.25,23.59,24.15,345700.0],["2016-08-10",23.61,23.79,22.74,23.16,1020300.0],["2016-08-11",23.17,23.48,23.02,23.08,539300.0],["2016-08-12",23.05,23.33,22.92,23.19,312100.0],["2016-08-15",23.11,23.35,23.04,23.25,210300.0],["2016-08-16",23.16,23.2,23.01,23.09,189400.0],["2016-08-17",23.06,23.25,23.0,23.2,298200.0],["2016-08-18",23.24,23.4,23.11,23.21,180500.0],["2016-08-19",23.21,23.25,23.02,23.23,227800.0],["2016-08-22",23.19,23.3,23.04,23.25,111200.0],["2016-08-23",23.29,23.46,23.1,23.36,140500.0],["2016-08-24",23.35,23.39,23.16,23.2,215400.0],["2016-08-25",23.09,23.47,23.03,23.4,256900.0],["2016-08-26",23.42,23.48,23.2,23.39,310800.0],["2016-08-29",23.42,23.44,23.13,23.19,203000.0],["2016-08-30",23.18,23.25,23.08,23.25,253200.0],["2016-08-31",23.18,23.31,22.99,23.2,320600.0],["2016-09-01",23.22,23.35,22.94,23.25,215900.0],["2016-09-02",23.36,23.44,23.2,23.41,156000.0],["2016-09-06",23.42,23.44,23.17,23.41,197000.0],["2016-09-07",23.34,23.4,23.12,23.4,276800.0],["2016-09-08",23.39,23.44,23.27,23.41,214900.0],["2016-09-09",23.23,23.42,23.09,23.09,279800.0],["2016-09-12",23.1,23.36,22.86,23.31,167800.0],["2016-09-13",23.14,23.19,22.89,23.06,178000.0],["2016-09-14",23.06,23.1,22.64,22.74,252200.0],["2016-09-15",22.68,23.09,22.68,23.09,131800.0],["2016-09-16",23.0,23.0,22.69,22.83,287600.0],["2016-09-19",22.91,23.0,22.61,22.72,128800.0],["2016-09-20",22.78,22.82,22.5,22.52,268900.0],["2016-09-21",22.52,22.85,22.44,22.66,270600.0],["2016-09-22",22.78,23.25,22.76,23.11,250300.0],["2016-09-23",23.0,23.2,22.81,22.94,215300.0],["2016-09-26",22.9,23.03,22.79,22.83,243500.0],["2016-09-27",22.77,22.98,22.74,22.9,154900.0],["2016-09-28",22.85,23.07,22.79,23.03,122000.0],["2016-09-29",22.97,23.08,22.82,22.91,124400.0],["2016-09-30",22.97,23.17,22.81,23.06,238500.0],["2016-10-03",22.13,23.19,22.13,23.07,476100.0],["2016-10-04",23.17,23.21,22.81,23.03,182400.0],["2016-10-05",23.2,23.21,22.88,22.99,474900.0],["2016-10-06",22.84,22.98,22.57,22.92,231300.0],["2016-10-07",22.93,22.95,22.64,22.83,231800.0],["2016-10-10",22.79,23.13,22.76,22.96,178800.0],["2016-10-11",22.92,23.03,22.6,22.72,182600.0],["2016-10-12",22.8,22.89,22.67,22.74,115800.0],["2016-10-13",22.52,22.72,22.48,22.5,172300.0],["2016-10-14",22.64,22.75,22.46,22.49,145300.0],["2016-10-17",22.56,22.86,22.49,22.74,126200.0],["2016-10-18",22.98,22.98,22.68,22.69,143500.0],["2016-10-19",22.65,22.79,22.55,22.73,190500.0],["2016-10-20",22.71,22.89,22.55,22.69,139400.0],["2016-10-21",22.55,22.81,22.51,22.81,137700.0],["2016-10-24",22.91,23.09,22.88,22.99,118700.0],["2016-10-25",22.94,22.96,22.64,22.85,170500.0],["2016-10-26",22.77,22.85,22.36,22.4,171900.0],["2016-10-27",22.53,22.64,22.21,22.24,137800.0],["2016-10-28",22.29,22.38,21.87,21.9,162100.0],["2016-10-31",21.97,22.25,21.78,22.2,200800.0],["2016-11-01",22.19,22.25,21.7,21.72,181600.0],["2016-11-02",21.72,21.88,21.53,21.55,151500.0],["2016-11-03",21.64,21.72,21.45,21.49,101300.0],["2016-11-04",21.48,21.81,21.45,21.68,177200.0],["2016-11-07",22.06,22.15,21.86,22.02,239100.0],["2016-11-08",21.91,22.02,21.83,21.85,145600.0],["2016-11-09",21.88,22.4,21.64,22.36,276200.0],["2016-11-10",22.95,23.2,21.73,22.25,411300.0],["2016-11-11",22.19,23.97,22.19,23.53,339200.0],["2016-11-14",23.78,23.95,23.26,23.51,380700.0],["2016-11-15",23.42,23.69,23.0,23.61,305100.0],["2016-11-16",23.61,23.88,23.44,23.82,271600.0],["2016-11-17",23.82,24.25,23.72,24.23,216300.0],["2016-11-18",24.23,24.42,24.1,24.22,629600.0],["2016-11-21",24.43,24.44,23.94,24.3,276100.0],["2016-11-22",24.3,24.35,24.16,24.19,300400.0],["2016-11-23",24.25,24.35,24.15,24.2,504800.0],["2016-11-25",24.16,24.56,24.16,24.51,118000.0],["2016-11-28",24.42,24.56,24.05,24.13,273100.0],["2016-11-29",24.11,24.43,23.94,24.18,198100.0],["2016-11-30",24.39,24.39,23.89,24.11,191500.0],["2016-12-01",24.2,24.22,23.39,23.72,301900.0],["2016-12-02",23.76,23.91,23.68,23.87,202700.0],["2016-12-05",24.0,24.4,23.81,24.39,262000.0],["2016-12-06",24.46,24.8,24.27,24.8,373600.0],["2016-12-07",24.83,25.16,24.56,25.13,356800.0],["2016-12-08",25.13,25.26,24.85,25.19,435500.0],["2016-12-09",25.29,25.36,25.07,25.32,163900.0],["2016-12-12",25.17,25.42,25.13,25.17,219800.0],["2016-12-13",25.39,25.39,24.77,25.19,193400.0],["2016-12-14",25.22,25.27,24.85,24.91,160700.0],["2016-12-15",24.9,25.06,24.52,24.54,336400.0],["2016-12-16",24.41,24.73,23.94,23.98,1137200.0],["2016-12-19",24.0,24.01,23.55,23.79,364100.0],["2016-12-20",23.75,23.94,23.64,23.84,278100.0],["2016-12-21",23.9,23.97,23.69,23.87,286900.0],["2016-12-22",23.9,24.01,23.7,24.0,426400.0],["2016-12-23",23.99,23.99,23.8,23.82,141200.0],["2016-12-27",23.84,23.98,23.63,23.77,76400.0],["2016-12-28",23.73,23.94,23.6,23.67,132200.0],["2016-12-29",23.65,23.87,23.45,23.58,110000.0],["2016-12-30",23.53,23.57,23.39,23.55,218000.0],["2017-01-03",23.73,23.81,23.4,23.63,290900.0],["2017-01-04",23.66,24.17,23.56,24.15,332400.0],["2017-01-05",23.75,24.99,23.66,24.77,473200.0],["2017-01-06",24.88,25.11,24.83,25.07,285800.0],["2017-01-09",25.09,25.1,24.66,24.68,437900.0],["2017-01-10",24.53,25.05,24.5,24.97,297500.0],["2017-01-11",24.94,25.04,24.63,24.88,241400.0],["2017-01-12",25.63,25.63,24.59,25.0,272600.0],["2017-01-13",25.0,25.32,24.99,25.28,305900.0],["2017-01-17",25.79,25.79,25.08,25.23,364100.0],["2017-01-18",25.41,25.49,25.19,25.45,232700.0],["2017-01-19",25.72,25.82,25.26,25.29,298900.0],["2017-01-20",25.29,25.65,25.16,25.58,200900.0],["2017-01-23",25.48,25.64,25.35,25.61,287200.0],["2017-01-24",25.66,26.14,25.59,26.11,457900.0],["2017-01-25",26.25,26.65,26.11,26.6,815000.0],["2017-01-26",26.58,28.99,26.13,26.7,802400.0],["2017-01-27",26.8,26.82,26.5,26.64,627100.0],["2017-01-30",26.6,26.84,26.4,26.82,368300.0],["2017-01-31",26.75,26.92,26.49,26.8,404900.0],["2017-02-01",26.9,27.25,26.49,26.53,244100.0],["2017-02-02",26.42,26.62,26.2,26.32,235200.0],["2017-02-03",26.62,26.62,26.41,26.46,378400.0],["2017-02-06",26.31,26.61,26.17,26.33,143100.0],["2017-02-07",26.32,26.4,26.05,26.2,323100.0],["2017-02-08",26.08,26.34,25.66,26.24,257500.0],["2017-02-09",26.26,26.71,26.13,26.7,223800.0],["2017-02-10",26.65,26.75,26.52,26.64,142600.0],["2017-02-13",26.77,27.09,26.59,26.98,193500.0],["2017-02-14",26.87,27.09,26.79,26.91,175600.0],["2017-02-15",26.83,26.94,26.65,26.79,205900.0],["2017-02-16",26.67,26.88,26.51,26.75,185700.0],["2017-02-17",26.74,27.01,26.46,26.86,252700.0],["2017-02-21",26.84,27.04,26.84,27.0,216200.0],["2017-02-22",26.33,26.86,26.21,26.78,411100.0],["2017-02-23",27.8,29.73,27.6,28.88,1186800.0],["2017-02-24",28.9,29.48,28.59,29.48,789600.0],["2017-02-27",29.5,30.11,29.35,29.93,520200.0],["2017-02-28",29.85,29.85,29.14,29.31,279600.0],["2017-03-01",29.48,29.87,29.47,29.77,301900.0],["2017-03-02",29.75,30.23,29.46,30.0,437300.0],["2017-03-03",29.98,29.98,29.42,29.56,263900.0],["2017-03-06",29.58,29.75,29.37,29.72,245700.0],["2017-03-07",29.62,29.9,29.5,29.52,217300.0],["2017-03-08",29.63,29.79,29.36,29.36,183600.0],["2017-03-09",29.54,30.0,29.48,29.87,278000.0],["2017-03-10",29.96,30.24,29.93,30.04,198800.0],["2017-03-13",30.24,30.41,30.11,30.16,197700.0],["2017-03-14",31.6,33.64,31.59,33.18,901600.0],["2017-03-15",33.26,33.5,32.91,33.39,431300.0],["2017-03-16",33.45,33.54,33.1,33.24,280400.0],["2017-03-17",33.24,33.3,32.98,33.1,626000.0],["2017-03-20",32.94,33.11,32.5,32.99,521100.0],["2017-03-21",33.15,33.15,32.32,32.46,312400.0],["2017-03-22",32.26,32.57,32.07,32.33,274800.0],["2017-03-23",32.33,33.28,32.21,33.01,478200.0],["2017-03-24",33.02,33.5,32.62,32.78,272400.0],["2017-03-27",32.41,32.95,32.21,32.93,262500.0],["2017-03-28",32.81,33.15,32.68,33.04,171500.0],["2017-03-29",33.03,33.06,32.69,32.81,201800.0],["2017-03-30",32.93,33.32,32.93,33.29,325500.0],["2017-03-31",33.16,33.53,32.98,33.36,306900.0],["2017-04-03",33.48,33.93,32.81,33.32,443900.0],["2017-04-04",33.25,33.47,33.14,33.22,296600.0],["2017-04-05",33.34,33.35,32.59,32.76,336600.0],["2017-04-06",32.66,33.05,32.52,32.97,296700.0],["2017-04-07",32.78,32.89,32.04,32.46,671600.0],["2017-04-10",32.41,33.05,32.22,32.88,393000.0],["2017-04-11",32.89,33.2,32.78,33.17,244800.0],["2017-04-12",33.24,33.24,32.72,32.92,169400.0],["2017-04-13",32.88,33.28,32.71,32.77,158800.0],["2017-04-17",32.82,33.23,32.71,33.2,161900.0],["2017-04-18",33.11,33.46,33.1,33.27,154300.0],["2017-04-19",33.33,33.58,33.32,33.44,140800.0],["2017-04-20",33.67,34.3,33.6,34.06,250100.0],["2017-04-21",34.01,34.22,33.7,33.71,204300.0],["2017-04-24",34.28,34.33,34.08,34.31,174500.0],["2017-04-25",34.6,34.67,34.28,34.28,206100.0],["2017-04-26",34.51,35.07,34.39,34.91,420200.0],["2017-04-27",34.96,35.12,34.24,34.51,379700.0],["2017-04-28",34.5,34.54,34.13,34.29,199300.0],["2017-05-01",34.3,34.52,34.12,34.46,153900.0],["2017-05-02",34.49,34.78,34.28,34.51,151400.0],["2017-05-03",34.3,34.37,33.81,34.27,232200.0],["2017-05-04",34.44,34.73,34.18,34.66,213300.0],["2017-05-05",34.73,34.73,34.09,34.37,149800.0],["2017-05-08",34.26,34.45,33.99,34.42,158500.0],["2017-05-09",34.68,34.75,34.19,34.49,229600.0],["2017-05-10",35.17,38.34,35.17,35.78,1077700.0],["2017-05-11",35.7,36.06,35.31,35.89,380400.0],["2017-05-12",35.76,36.43,35.65,35.98,251100.0],["2017-05-15",35.87,36.58,35.87,36.13,237400.0],["2017-05-16",36.24,36.29,35.66,36.22,275100.0],["2017-05-17",36.22,36.22,35.36,35.69,261700.0],["2017-05-18",35.64,36.08,35.55,35.74,229200.0],["2017-05-19",35.67,36.15,35.66,35.75,389000.0],["2017-05-22",35.95,36.05,35.67,35.93,199900.0],["2017-05-23",36.06,36.24,35.88,36.15,212200.0],["2017-05-24",36.28,36.67,36.07,36.35,394600.0],["2017-05-25",36.41,36.83,36.33,36.34,151900.0],["2017-05-26",36.34,36.43,36.16,36.37,138000.0],["2017-05-30",36.2,36.34,36.01,36.28,173200.0],["2017-05-31",36.2,36.74,36.05,36.74,245400.0],["2017-06-01",36.79,37.32,36.79,37.22,257400.0],["2017-06-02",37.2,37.8,37.13,37.6,274500.0],["2017-06-05",37.54,38.67,37.25,37.82,362900.0],["2017-06-06",38.02,39.01,37.89,38.77,391800.0],["2017-06-07",38.9,38.9,38.22,38.45,381700.0],["2017-06-08",38.52,39.31,38.35,39.24,299100.0],["2017-06-09",39.37,39.95,39.18,39.65,312200.0],["2017-06-12",39.81,40.2,39.45,39.69,354000.0],["2017-06-13",39.75,39.78,39.42,39.52,212400.0],["2017-06-14",39.55,39.66,39.05,39.62,188300.0],["2017-06-15",39.35,39.78,39.27,39.72,142500.0],["2017-06-16",39.37,39.9,39.37,39.53,707900.0],["2017-06-19",39.66,40.04,39.39,39.65,193200.0],["2017-06-20",39.58,39.68,39.21,39.41,195900.0],["2017-06-21",39.45,39.58,39.37,39.46,165400.0],["2017-06-22",39.23,39.58,38.62,39.15,392200.0],["2017-06-23",39.11,39.54,38.92,39.29,1595500.0],["2017-06-26",39.14,39.64,38.32,38.48,332100.0],["2017-06-27",38.55,38.59,38.02,38.17,281200.0],["2017-06-28",38.41,39.06,38.04,39.01,233400.0],["2017-06-29",39.19,39.4,37.81,38.37,328700.0],["2017-06-30",38.6,38.77,38.33,38.53,190000.0],["2017-07-03",38.55,38.69,38.28,38.58,103700.0],["2017-07-05",38.57,38.97,38.2,38.72,277100.0],["2017-07-06",38.42,38.71,37.95,38.65,305300.0],["2017-07-07",38.65,39.67,38.65,39.3,216400.0],["2017-07-10",39.35,39.69,39.03,39.34,187500.0],["2017-07-11",39.34,39.76,39.09,39.62,217500.0],["2017-07-12",39.83,40.05,39.6,39.86,250500.0],["2017-07-13",39.87,40.03,39.59,39.77,241600.0],["2017-07-14",39.58,40.03,39.42,40.01,246000.0],["2017-07-17",40.02,40.09,39.7,39.72,318400.0],["2017-07-18",39.58,39.84,39.43,39.75,199000.0],["2017-07-19",39.83,40.08,39.76,40.05,155100.0],["2017-07-20",40.08,40.38,39.76,40.09,249100.0],["2017-07-21",40.19,40.27,39.51,39.59,218400.0],["2017-07-24",39.65,39.88,39.62,39.72,356100.0],["2017-07-25",40.01,40.45,39.79,40.45,311600.0],["2017-07-26",40.45,40.83,40.4,40.59,174500.0],["2017-07-27",40.75,40.84,40.08,40.45,130600.0],["2017-07-28",40.45,40.55,39.97,40.3,240400.0],["2017-07-31",40.41,40.45,40.04,40.24,271300.0],["2017-08-01",40.29,40.61,39.52,40.22,404400.0],["2017-08-02",40.23,40.24,39.31,39.81,276100.0],["2017-08-03",39.71,39.85,38.96,39.52,315000.0],["2017-08-04",39.63,39.86,39.21,39.67,304500.0],["2017-08-07",39.66,40.09,39.66,39.8,250700.0],["2017-08-08",39.8,40.41,39.74,40.35,277200.0],["2017-08-09",42.35,46.88,42.35,45.92,1506200.0],["2017-08-10",45.96,46.77,45.86,46.28,606500.0],["2017-08-11",45.91,46.23,44.88,44.88,622900.0],["2017-08-14",45.4,46.12,45.2,45.86,531700.0],["2017-08-15",46.05,46.74,45.87,46.45,604600.0],["2017-08-16",46.83,47.42,46.45,46.95,542100.0],["2017-08-17",46.73,47.55,46.13,46.82,641200.0],["2017-08-18",46.41,46.83,46.25,46.27,1109100.0],["2017-08-21",46.35,46.66,46.12,46.58,474700.0],["2017-08-22",46.73,46.89,46.23,46.84,472700.0],["2017-08-23",46.69,47.13,46.51,46.76,378400.0],["2017-08-24",47.02,47.9,46.62,47.41,429900.0],["2017-08-25",47.57,48.03,47.46,47.64,306500.0],["2017-08-28",47.64,48.27,47.61,47.79,361100.0],["2017-08-29",47.6,47.75,47.07,47.6,429700.0],["2017-08-30",47.62,48.05,47.62,47.87,333400.0],["2017-08-31",47.98,48.25,47.57,48.18,387400.0],["2017-09-01",48.28,48.3,47.86,48.22,293100.0],["2017-09-05",48.19,48.28,47.6,48.13,285400.0],["2017-09-06",48.24,48.51,47.23,47.23,275000.0],["2017-09-07",47.35,47.89,47.05,47.58,207900.0],["2017-09-08",47.49,48.15,47.31,47.77,205400.0],["2017-09-11",47.96,48.66,47.4,48.15,270800.0],["2017-09-12",48.18,48.33,47.79,47.99,157300.0],["2017-09-13",47.96,48.05,47.45,47.57,235700.0],["2017-09-14",47.51,47.96,46.56,46.68,326500.0],["2017-09-15",46.77,47.0,46.45,46.92,556300.0],["2017-09-18",47.29,48.09,47.29,48.03,668900.0],["2017-09-19",48.13,49.0,48.13,48.79,422000.0],["2017-09-20",48.95,48.95,48.39,48.52,407000.0],["2017-09-21",48.42,48.7,48.03,48.4,383800.0],["2017-09-22",48.42,48.76,48.34,48.42,425800.0],["2017-09-25",48.35,48.6,47.36,47.78,285200.0],["2017-09-26",47.88,48.52,47.88,48.16,363300.0],["2017-09-27",48.5,50.14,48.42,50.14,488400.0],["2017-09-28",50.09,50.09,49.33,49.76,386100.0],["2017-09-29",49.78,50.25,49.57,49.58,292300.0],["2017-10-02",49.66,50.45,49.25,50.43,480300.0],["2017-10-03",50.34,51.24,50.34,51.17,354800.0],["2017-10-04",51.16,51.16,49.97,50.83,844900.0],["2017-10-05",50.9,52.37,50.9,52.21,422800.0],["2017-10-06",52.99,54.14,52.7,53.83,851600.0],["2017-10-09",54.13,55.57,53.95,54.56,486700.0],["2017-10-10",54.76,54.91,54.29,54.71,283100.0],["2017-10-11",53.4,54.38,52.37,54.02,375900.0],["2017-10-12",53.7,54.31,53.23,53.85,294100.0],["2017-10-13",53.93,54.24,53.4,53.44,327800.0],["2017-10-16",53.97,54.03,53.29,53.76,362900.0],["2017-10-17",54.13,54.21,53.7,53.88,191500.0],["2017-10-18",53.85,54.29,53.76,54.08,316100.0],["2017-10-19",53.72,53.94,53.12,53.92,227000.0],["2017-10-20",54.45,54.94,54.17,54.32,273100.0],["2017-10-23",54.53,55.06,54.32,54.83,293500.0],["2017-10-24",55.0,56.17,55.0,55.41,297200.0],["2017-10-25",55.46,56.47,55.31,56.45,302100.0],["2017-10-26",56.71,57.05,56.42,56.48,305100.0],["2017-10-27",56.51,57.02,55.88,56.94,235000.0],["2017-10-30",56.7,56.95,55.81,56.07,422100.0],["2017-10-31",56.03,56.85,55.43,56.62,251700.0],["2017-11-01",56.94,56.95,55.56,56.22,315700.0],["2017-11-02",56.2,56.9,55.7,56.89,327800.0],["2017-11-03",56.87,57.07,56.15,56.58,320300.0],["2017-11-06",56.6,57.7,56.36,56.9,351400.0],["2017-11-07",57.01,57.3,55.06,55.51,448400.0],["2017-11-08",60.61,64.88,60.61,64.25,1059400.0],["2017-11-09",64.14,65.88,63.69,64.64,569200.0],["2017-11-10",64.68,64.76,62.56,63.8,613000.0],["2017-11-13",61.89,62.86,60.2,62.57,483500.0],["2017-11-14",62.21,62.7,61.25,62.16,247200.0],["2017-11-15",61.98,61.98,60.95,61.06,542400.0],["2017-11-16",61.59,63.1,61.3,61.86,925600.0],["2017-11-17",61.47,62.52,60.97,61.97,752900.0],["2017-11-20",62.48,63.25,62.48,63.0,472200.0],["2017-11-21",63.3,63.8,63.15,63.44,370300.0],["2017-11-22",63.5,63.78,62.21,62.95,246200.0],["2017-11-24",63.21,63.43,62.67,63.34,172300.0],["2017-11-27",63.47,63.54,61.82,62.14,319100.0],["2017-11-28",62.44,62.89,61.75,62.82,319800.0],["2017-11-29",62.88,62.88,61.46,61.96,396400.0],["2017-11-30",62.15,62.78,61.59,61.8,576500.0],["2017-12-01",61.8,62.41,59.62,61.27,410200.0],["2017-12-04",61.77,61.97,59.72,59.81,422000.0],["2017-12-05",59.86,60.16,58.27,59.56,396600.0],["2017-12-06",59.32,60.6,59.21,60.43,226500.0],["2017-12-07",60.33,60.88,60.0,60.33,261700.0],["2017-12-08",60.49,61.71,60.49,61.21,437800.0],["2017-12-11",61.25,61.78,60.96,61.38,352200.0],["2017-12-12",61.56,61.83,60.95,61.67,353800.0],["2017-12-13",61.72,62.67,60.78,60.92,407000.0],["2017-12-14",60.94,61.42,59.02,59.24,489100.0],["2017-12-15",59.25,60.83,59.0,60.36,960900.0],["2017-12-18",60.91,62.22,60.83,62.05,425700.0],["2017-12-19",62.28,62.28,60.39,61.6,452300.0],["2017-12-20",61.91,62.03,60.93,61.45,277100.0],["2017-12-21",61.64,61.86,60.99,61.44,151400.0],["2017-12-22",61.45,61.64,60.97,61.56,189200.0],["2017-12-26",61.33,61.69,60.76,61.1,274400.0],["2017-12-27",61.13,61.62,60.86,61.03,145300.0],["2017-12-28",60.99,61.11,60.44,60.74,187900.0],["2017-12-29",60.89,61.35,60.24,60.26,207900.0],["2018-01-02",60.44,60.44,58.96,59.58,295500.0],["2018-01-03",59.77,60.94,59.71,60.46,273500.0],["2018-01-04",60.82,61.25,60.36,60.97,177100.0],["2018-01-05",61.2,62.87,60.97,62.84,516900.0],["2018-01-08",62.84,63.4,62.11,63.07,343700.0],["2018-01-09",62.97,63.34,61.66,61.78,247100.0],["2018-01-10",61.51,61.59,60.02,60.67,249100.0],["2018-01-11",60.86,61.47,60.59,61.44,168500.0],["2018-01-12",61.78,61.82,61.05,61.61,159000.0],["2018-01-16",62.19,62.22,59.74,60.21,279300.0],["2018-01-17",60.73,61.22,59.55,61.08,227800.0],["2018-01-18",61.14,61.39,60.58,61.28,236900.0],["2018-01-19",61.19,62.47,61.19,62.47,253700.0],["2018-01-22",62.39,62.55,61.89,62.54,174900.0],["2018-01-23",62.49,63.73,61.85,63.64,368600.0],["2018-01-24",63.8,64.42,61.8,62.01,325400.0],["2018-01-25",62.39,62.39,61.66,62.32,172100.0],["2018-01-26",62.5,63.68,62.5,63.66,262400.0],["2018-01-29",63.56,63.56,61.76,61.8,222400.0],["2018-01-30",61.15,61.89,60.24,61.8,211700.0],["2018-01-31",62.13,62.23,61.25,61.26,244000.0],["2018-02-01",61.05,61.96,60.14,61.78,208500.0],["2018-02-02",61.43,61.74,59.23,59.47,357300.0],["2018-02-05",58.8,59.74,55.32,57.38,433000.0],["2018-02-06",56.07,58.03,55.16,57.52,520800.0],["2018-02-07",57.39,58.63,56.98,57.35,213200.0],["2018-02-08",57.66,57.66,55.85,55.87,337000.0],["2018-02-09",56.49,56.76,54.08,56.19,358000.0],["2018-02-12",56.19,56.76,55.4,55.91,412800.0],["2018-02-13",57.22,60.82,56.73,59.21,664100.0],["2018-02-14",59.0,60.68,58.74,60.46,388700.0],["2018-02-15",60.99,60.99,59.15,60.18,304100.0],["2018-02-16",59.56,61.2,59.51,60.44,319900.0],["2018-02-20",60.14,61.27,60.0,60.83,296700.0],["2018-02-21",61.0,61.75,60.21,60.29,452700.0],["2018-02-22",63.05,69.37,63.0,66.3,1487200.0],["2018-02-23",66.88,67.0,65.52,66.2,664500.0],["2018-02-26",66.28,66.81,65.35,66.47,689000.0],["2018-02-27",66.5,66.69,65.55,65.95,626600.0],["2018-02-28",66.08,66.3,65.01,65.13,421300.0],["2018-03-01",65.03,65.78,64.4,65.41,412200.0],["2018-03-02",64.75,66.19,63.86,65.95,328700.0],["2018-03-05",65.5,65.78,64.05,65.29,320600.0],["2018-03-06",65.67,67.06,65.33,66.43,366200.0],["2018-03-07",66.03,67.11,65.55,66.86,344700.0],["2018-03-08",66.9,67.7,66.9,67.51,199600.0],["2018-03-09",68.0,68.58,67.15,67.87,332000.0],["2018-03-12",68.0,68.65,67.45,68.31,619400.0],["2018-03-13",68.13,68.41,67.33,67.65,510300.0],["2018-03-14",67.97,68.04,66.94,67.62,354600.0],["2018-03-15",67.72,68.0,66.49,67.04,428200.0],["2018-03-16",67.33,67.83,66.38,67.59,582200.0],["2018-03-19",67.21,67.42,65.46,66.15,300600.0],["2018-03-20",66.17,68.01,65.92,67.87,294900.0],["2018-03-21",67.79,67.79,66.7,66.78,176300.0],["2018-03-22",66.14,66.43,65.0,65.04,262400.0],["2018-03-23",65.45,66.44,65.04,65.1,365900.0],["2018-03-26",66.22,69.17,66.18,68.79,483000.0],["2018-03-27",68.81,68.85,64.75,65.15,306400.0],["2018-03-28",65.09,65.09,62.2,63.07,510500.0],["2018-03-29",63.32,65.02,62.89,64.16,398100.0],["2018-04-02",63.98,63.98,61.53,62.12,379800.0],["2018-04-03",62.48,62.97,61.75,62.59,298100.0],["2018-04-04",61.53,63.75,61.53,63.47,201300.0],["2018-04-05",63.92,64.25,63.27,63.41,275300.0],["2018-04-06",62.98,63.51,61.45,61.74,437500.0],["2018-04-09",62.07,63.32,61.97,61.97,256100.0],["2018-04-10",62.99,63.51,62.22,63.25,453500.0],["2018-04-11",62.99,63.16,62.14,62.51,157800.0],["2018-04-12",62.73,63.2,62.49,62.7,188400.0],["2018-04-13",63.2,63.23,61.95,62.4,460600.0],["2018-04-16",63.0,63.24,62.46,62.7,344400.0],["2018-04-17",63.0,63.5,62.82,63.19,291900.0],["2018-04-18",63.39,63.39,62.82,63.06,548900.0],["2018-04-19",63.08,63.26,62.42,62.48,154600.0],["2018-04-20",62.35,62.9,62.17,62.49,133900.0],["2018-04-23",62.8,63.36,62.6,62.92,210200.0],["2018-04-24",63.24,63.5,60.42,60.84,359100.0],["2018-04-25",60.74,60.85,59.81,60.51,189300.0],["2018-04-26",60.69,61.17,59.96,61.04,303900.0],["2018-04-27",61.2,61.51,60.27,60.36,373800.0],["2018-04-30",60.67,61.5,60.57,60.81,234700.0],["2018-05-01",60.75,60.78,59.93,60.64,242600.0],["2018-05-02",60.65,61.76,60.44,61.29,462100.0],["2018-05-03",61.07,61.1,59.91,60.95,240600.0],["2018-05-04",60.71,61.96,60.45,61.5,210400.0],["2018-05-07",61.86,62.75,61.7,62.48,274600.0],["2018-05-08",62.05,63.05,62.02,62.94,429400.0],["2018-05-09",63.06,63.55,62.5,63.3,503100.0],["2018-05-10",69.61,74.23,67.5,72.57,1648300.0],["2018-05-11",72.86,72.86,71.79,72.0,499900.0],["2018-05-14",72.67,73.03,72.05,72.73,523600.0],["2018-05-15",72.48,73.89,72.34,72.69,609600.0],["2018-05-16",72.65,72.68,71.88,72.05,579300.0],["2018-05-17",72.05,72.74,72.0,72.25,395800.0],["2018-05-18",72.2,72.43,71.4,71.43,347400.0],["2018-05-21",71.53,73.74,71.43,73.6,378300.0],["2018-05-22",73.4,73.4,71.05,71.15,303900.0],["2018-05-23",71.07,71.61,70.77,71.47,328400.0],["2018-05-24",71.47,72.09,70.87,71.99,337700.0],["2018-05-25",72.04,72.21,71.5,71.93,304800.0],["2018-05-29",71.57,72.16,70.53,71.28,370400.0],["2018-05-30",71.76,73.22,71.76,73.05,381200.0],["2018-05-31",73.42,73.42,70.5,71.27,593400.0],["2018-06-01",71.82,72.88,71.55,72.86,413900.0],["2018-06-04",72.55,74.15,72.55,73.98,312600.0],["2018-06-05",73.99,75.0,73.85,74.87,274800.0],["2018-06-06",74.78,75.82,74.33,75.63,242000.0],["2018-06-07",75.73,75.85,74.3,74.62,226500.0],["2018-06-08",74.46,76.03,74.46,75.96,393100.0],["2018-06-11",76.18,77.38,76.18,77.17,396200.0],["2018-06-12",77.22,78.13,77.09,77.73,344600.0],["2018-06-13",78.14,79.12,77.8,78.0,771100.0],["2018-06-14",78.43,78.43,77.53,77.98,295700.0],["2018-06-15",77.49,78.41,77.13,78.22,638400.0],["2018-06-18",76.6,78.61,76.56,78.4,510900.0],["2018-06-19",77.42,77.67,76.43,77.41,342800.0],["2018-06-20",78.0,78.21,77.49,78.06,226000.0],["2018-06-21",78.0,78.44,77.0,77.57,209400.0],["2018-06-22",77.99,77.99,76.6,77.11,617200.0],["2018-06-25",76.71,76.77,73.87,74.34,404100.0],["2018-06-26",74.57,75.55,74.14,74.99,522200.0],["2018-06-27",74.99,74.99,71.54,71.59,227500.0],["2018-06-28",71.55,72.41,70.75,72.09,243700.0],["2018-06-29",72.41,73.88,72.31,73.39,390800.0],["2018-07-02",72.84,75.24,72.84,75.24,645900.0],["2018-07-03",75.41,75.87,74.35,75.0,260300.0],["2018-07-05",75.3,75.59,74.4,75.58,253200.0],["2018-07-06",75.58,76.42,75.18,75.86,239900.0],["2018-07-09",76.3,77.07,76.0,76.84,225700.0],["2018-07-10",77.95,78.19,76.91,77.8,366400.0],["2018-07-11",77.44,78.31,77.32,78.17,211200.0],["2018-07-12",78.8,79.9,78.61,79.79,226700.0],["2018-07-13",79.72,79.99,78.3,78.36,203400.0],["2018-07-16",78.48,78.68,77.49,78.04,195200.0],["2018-07-17",78.36,79.76,78.11,79.18,539900.0],["2018-07-18",79.53,81.6,79.27,81.52,260500.0],["2018-07-19",81.46,82.28,80.82,81.43,243400.0],["2018-07-20",81.58,82.18,81.13,81.71,225300.0],["2018-07-23",81.55,83.47,81.43,82.5,278500.0],["2018-07-24",83.01,83.1,81.3,82.15,304500.0],["2018-07-25",82.01,84.11,81.84,83.7,281800.0],["2018-07-26",83.57,84.48,82.79,83.51,251800.0],["2018-07-27",83.45,83.73,80.49,80.49,301600.0],["2018-07-30",80.37,80.68,78.0,78.54,203000.0],["2018-07-31",78.93,79.86,77.64,79.32,285400.0],["2018-08-01",79.25,81.2,79.25,80.34,579000.0],["2018-08-02",79.87,81.64,79.32,81.45,167600.0],["2018-08-03",81.48,81.8,79.17,79.51,255200.0],["2018-08-06",79.13,80.06,78.75,79.27,305500.0],["2018-08-07",79.8,80.92,79.6,80.68,216300.0],["2018-08-08",79.8,81.72,79.8,80.7,390300.0],["2018-08-09",77.44,85.69,77.14,83.41,855800.0],["2018-08-10",83.03,84.34,82.14,83.61,397200.0],["2018-08-13",83.69,84.9,82.07,82.3,506800.0],["2018-08-14",82.9,84.56,82.87,83.74,253000.0],["2018-08-15",83.37,83.91,81.85,83.4,302900.0],["2018-08-16",84.09,85.2,83.47,84.75,292300.0],["2018-08-17",84.72,85.32,84.09,85.03,196400.0],["2018-08-20",85.48,85.93,84.27,84.7,191600.0],["2018-08-21",84.81,85.39,84.34,85.01,240300.0],["2018-08-22",85.0,86.44,84.67,86.03,214000.0],["2018-08-23",86.05,87.13,85.62,85.72,145500.0],["2018-08-24",86.13,87.08,85.24,85.66,215500.0],["2018-08-27",86.34,86.75,85.57,85.69,174300.0],["2018-08-28",86.06,86.25,84.67,85.04,122100.0],["2018-08-29",85.04,85.99,84.63,84.77,174500.0],["2018-08-30",84.52,85.62,84.48,85.19,164500.0],["2018-08-31",85.12,85.8,84.91,85.67,225100.0],["2018-09-04",85.67,85.72,84.85,85.31,207500.0],["2018-09-05",85.34,85.42,82.35,84.43,274200.0],["2018-09-06",84.69,84.85,83.15,84.03,247200.0],["2018-09-07",83.88,86.84,83.41,85.37,262600.0],["2018-09-10",86.43,87.17,85.66,85.94,263700.0],["2018-09-11",85.56,86.19,84.82,85.44,175600.0],["2018-09-12",85.08,86.22,84.09,85.48,419900.0],["2018-09-13",86.04,86.95,85.72,86.24,296600.0],["2018-09-14",86.67,91.51,86.58,90.93,731800.0],["2018-09-17",90.73,90.75,88.2,88.49,560900.0],["2018-09-18",88.69,90.77,88.69,89.82,355300.0],["2018-09-19",89.94,89.94,85.39,86.65,556700.0],["2018-09-20",87.22,88.01,85.83,87.64,388100.0],["2018-09-21",87.94,88.71,87.1,87.25,507600.0],["2018-09-24",86.9,87.15,85.62,86.49,372300.0],["2018-09-25",86.73,88.07,86.0,87.74,307100.0],["2018-09-26",87.89,88.3,87.05,87.29,292200.0],["2018-09-27",87.29,87.94,86.75,87.78,279700.0],["2018-09-28",87.62,89.62,87.25,88.82,330300.0],["2018-10-01",89.91,89.95,87.32,87.79,336000.0],["2018-10-02",87.56,88.28,86.55,86.98,369300.0],["2018-10-03",87.52,88.43,86.52,87.55,241900.0],["2018-10-04",87.71,87.71,83.47,83.9,303700.0],["2018-10-05",84.19,85.36,82.51,83.65,303400.0],["2018-10-08",83.48,83.66,80.15,81.66,313400.0],["2018-10-09",81.24,82.59,80.34,81.24,272400.0],["2018-10-10",81.19,81.39,76.47,76.6,667800.0],["2018-10-11",75.5,77.67,73.67,73.78,831200.0],["2018-10-12",75.6,76.21,72.84,74.58,654500.0],["2018-10-15",74.27,76.04,73.78,75.35,464200.0],["2018-10-16",76.33,78.99,75.36,78.55,665900.0],["2018-10-17",78.56,78.74,75.53,76.32,364500.0],["2018-10-18",76.06,76.37,74.23,75.3,379400.0],["2018-10-19",75.71,76.48,75.22,75.81,424800.0],["2018-10-22",76.24,77.4,75.63,76.34,247200.0],["2018-10-23",74.91,76.91,74.49,76.71,337500.0],["2018-10-24",76.91,77.16,73.81,74.0,341400.0],["2018-10-25",74.33,77.09,72.85,76.22,362400.0],["2018-10-26",75.05,76.11,73.0,74.43,326400.0],["2018-10-29",75.61,77.3,71.5,72.51,296800.0],["2018-10-30",72.44,73.66,71.57,73.24,426800.0],["2018-10-31",74.36,76.8,74.36,75.74,345900.0],["2018-11-01",76.13,77.53,75.03,77.31,306600.0],["2018-11-02",77.67,79.05,77.44,78.83,443200.0],["2018-11-05",78.59,79.18,77.33,78.1,430300.0],["2018-11-06",78.34,80.53,77.48,80.46,398200.0],["2018-11-07",80.94,86.84,80.7,86.02,769300.0],["2018-11-08",89.46,93.0,87.36,92.84,1190900.0],["2018-11-09",92.66,92.87,85.32,85.93,779500.0],["2018-11-12",85.94,86.46,79.5,79.77,649200.0],["2018-11-13",79.26,80.81,78.22,79.15,433600.0],["2018-11-14",80.16,81.35,78.73,80.58,655700.0],["2018-11-15",80.33,83.29,79.8,83.0,484000.0],["2018-11-16",81.65,85.49,81.0,84.81,1055700.0],["2018-11-19",84.27,84.81,76.8,77.27,673900.0],["2018-11-20",75.45,76.39,73.08,73.64,574100.0],["2018-11-21",74.45,78.57,74.0,77.58,549400.0],["2018-11-23",76.64,78.58,75.86,76.88,157000.0],["2018-11-26",78.16,79.58,77.56,79.54,298400.0],["2018-11-27",78.82,80.15,78.28,79.09,412400.0],["2018-11-28",79.68,83.32,78.37,82.88,542300.0],["2018-11-29",82.3,82.3,79.4,81.14,579400.0],["2018-11-30",80.89,83.84,80.89,83.34,713000.0],["2018-12-03",84.96,85.65,82.47,83.54,444700.0],["2018-12-04",83.0,83.5,78.0,79.0,504700.0],["2018-12-06",77.55,79.15,75.36,78.96,654000.0],["2018-12-07",78.69,80.07,77.83,79.0,841900.0],["2018-12-10",78.9,79.94,76.51,79.46,346200.0],["2018-12-11",80.84,81.65,78.07,79.55,487100.0],["2018-12-12",81.22,83.8,81.14,81.96,703100.0],["2018-12-13",81.92,82.88,79.36,81.25,457300.0],["2018-12-14",80.16,81.74,79.75,81.0,486900.0],["2018-12-17",80.48,80.99,77.76,78.06,820900.0],["2018-12-18",78.72,79.61,77.78,78.6,419600.0],["2018-12-19",78.61,79.7,75.64,76.27,455100.0],["2018-12-20",76.04,76.65,71.51,72.99,717700.0],["2018-12-21",72.21,74.0,70.35,70.69,758900.0],["2018-12-24",70.05,71.2,69.43,69.92,165900.0],["2018-12-26",70.26,75.9,70.03,75.74,408900.0],["2018-12-27",74.53,77.02,73.26,76.99,360200.0],["2018-12-28",77.48,78.33,75.79,77.05,279200.0],["2018-12-31",77.81,79.62,76.6,79.52,494900.0],["2019-01-02",78.07,79.22,77.19,78.33,432700.0],["2019-01-03",77.32,78.04,74.3,74.4,342200.0],["2019-01-04",76.54,79.78,76.25,79.5,457000.0],["2019-01-07",78.83,80.0,78.01,78.46,388600.0],["2019-01-08",79.46,79.8,77.38,78.93,395700.0],["2019-01-09",79.3,81.41,79.28,80.63,275300.0],["2019-01-10",79.95,82.08,79.34,81.83,266900.0],["2019-01-11",81.25,82.19,80.81,82.06,350400.0],["2019-01-14",81.12,82.13,80.69,81.96,365700.0],["2019-01-15",82.12,84.0,81.83,83.09,300000.0],["2019-01-16",80.93,81.89,78.44,78.96,1253500.0],["2019-01-17",78.48,79.42,78.0,78.05,9784400.0],["2019-01-18",78.94,79.68,78.25,79.47,896300.0],["2019-01-22",78.68,79.92,77.43,77.98,560900.0],["2019-01-23",78.39,79.5,77.47,78.73,581000.0],["2019-01-24",78.73,79.39,78.14,78.55,378900.0],["2019-01-25",79.24,79.54,78.54,78.66,304800.0],["2019-01-28",78.28,79.29,77.29,78.07,319200.0],["2019-01-29",78.48,78.5,73.81,73.93,561800.0],["2019-01-30",74.3,75.97,72.22,75.84,719600.0],["2019-01-31",75.38,76.77,73.85,74.02,506100.0],["2019-02-01",74.0,76.0,73.78,75.29,407500.0],["2019-02-04",75.15,75.98,74.73,75.02,341400.0],["2019-02-05",75.48,76.81,74.4,74.98,377100.0],["2019-02-06",74.65,75.07,72.96,73.1,432800.0],["2019-02-07",72.43,73.08,71.88,72.85,356200.0],["2019-02-08",72.1,72.81,71.81,72.53,338400.0],["2019-02-11",72.79,73.6,71.51,71.82,507300.0],["2019-02-12",72.52,75.24,72.52,74.79,724600.0],["2019-02-13",75.45,75.67,74.47,74.66,325500.0],["2019-02-14",74.01,74.53,73.7,73.81,489900.0],["2019-02-15",74.68,75.55,74.0,74.34,493000.0],["2019-02-19",74.14,75.15,73.77,74.8,703800.0],["2019-02-20",74.53,76.22,74.25,74.67,846500.0],["2019-02-21",73.08,73.6,66.3,67.2,2413300.0],["2019-02-22",67.5,68.86,67.27,67.5,798300.0],["2019-02-25",67.63,68.11,63.41,64.59,2238500.0],["2019-02-26",64.34,64.35,63.16,63.3,767900.0],["2019-02-27",62.64,64.68,62.29,64.45,650300.0],["2019-02-28",64.54,65.21,63.83,64.55,1194900.0],["2019-03-01",64.99,64.99,63.49,63.76,747600.0],["2019-03-04",63.3,63.76,61.64,61.75,583600.0],["2019-03-05",61.81,61.81,60.07,60.09,589600.0],["2019-03-06",59.84,59.84,56.76,57.2,1585100.0],["2019-03-07",57.26,58.24,56.23,57.27,866300.0],["2019-03-08",56.8,57.57,56.34,57.31,486000.0],["2019-03-11",57.64,58.61,57.51,58.2,650300.0],["2019-03-12",58.36,58.68,57.65,57.65,360600.0],["2019-03-13",57.76,58.17,57.02,57.07,537800.0],["2019-03-14",57.11,58.86,57.0,58.41,759900.0],["2019-03-15",58.58,59.47,58.2,58.56,761300.0],["2019-03-18",58.73,59.67,58.51,59.34,532000.0],["2019-03-19",59.76,60.45,59.34,60.08,693900.0],["2019-03-20",59.92,61.74,59.54,60.82,1048500.0],["2019-03-21",60.36,62.44,60.1,62.0,958100.0],["2019-03-22",61.13,61.61,58.76,58.78,884800.0],["2019-03-25",58.71,61.35,58.28,61.01,1491300.0],["2019-03-26",60.46,61.25,58.36,59.35,1718100.0],["2019-03-27",59.37,60.08,58.46,59.06,1156900.0],["2019-03-28",59.14,60.42,59.01,60.38,396000.0],["2019-03-29",60.91,62.15,60.54,60.65,1035200.0],["2019-04-01",62.12,63.74,61.82,61.9,886800.0],["2019-04-02",61.78,61.99,60.47,61.5,728000.0],["2019-04-03",62.15,62.51,61.37,61.85,479400.0],["2019-04-04",61.87,62.22,60.48,61.22,341200.0],["2019-04-05",61.49,62.01,61.0,61.91,437000.0],["2019-04-08",61.43,62.05,60.71,61.99,417500.0],["2019-04-09",61.5,62.5,61.34,61.8,360100.0],["2019-04-10",62.28,62.85,61.96,62.5,341000.0],["2019-04-11",62.66,62.66,61.66,61.8,453800.0],["2019-04-12",62.51,62.81,61.62,62.69,506700.0],["2019-04-15",62.69,62.85,61.95,62.12,457700.0],["2019-04-16",62.34,62.41,60.89,61.18,395600.0],["2019-04-17",61.5,61.63,60.48,60.97,448100.0],["2019-04-18",60.9,61.07,59.53,60.74,451700.0],["2019-04-22",60.36,61.03,60.02,61.0,507100.0],["2019-04-23",60.97,62.51,60.94,62.22,442900.0],["2019-04-24",62.07,62.34,60.73,61.8,547700.0],["2019-04-25",61.43,63.04,60.59,63.0,457200.0],["2019-04-26",62.93,63.8,62.83,63.35,391900.0],["2019-04-29",63.4,64.66,63.33,64.13,531700.0],["2019-04-30",64.22,64.42,62.55,63.77,431100.0],["2019-05-01",63.98,64.63,63.35,63.6,535800.0],["2019-05-02",63.45,65.13,62.72,65.02,606700.0],["2019-05-03",65.15,66.81,64.95,66.68,529600.0],["2019-05-06",65.14,66.34,64.82,65.27,618500.0],["2019-05-07",64.29,65.14,62.28,63.06,543900.0],["2019-05-08",62.79,64.58,62.23,63.27,646100.0],["2019-05-09",46.94,47.9,41.67,46.56,5737100.0],["2019-05-10",46.16,49.23,46.06,48.83,1386300.0],["2019-05-13",47.2,48.2,46.2,46.89,790300.0],["2019-05-14",47.04,48.53,47.0,47.68,496600.0],["2019-05-15",47.27,47.85,46.9,47.52,561000.0],["2019-05-16",47.57,48.8,47.49,48.02,779900.0],["2019-05-17",47.54,49.32,46.87,48.72,1045200.0],["2019-05-20",48.29,48.91,47.61,47.89,641400.0],["2019-05-21",48.12,48.8,47.82,48.01,737900.0],["2019-05-22",48.8,50.56,48.29,49.55,1125300.0],["2019-05-23",48.95,49.88,48.07,48.48,606800.0],["2019-05-24",48.75,50.54,48.37,48.84,718800.0],["2019-05-28",48.98,49.59,47.53,47.8,665900.0],["2019-05-29",47.5,48.0,46.46,47.25,1087500.0],["2019-05-30",47.01,47.71,46.69,47.07,663800.0],["2019-05-31",46.44,46.78,46.06,46.41,734700.0],["2019-06-03",46.82,47.85,46.51,47.09,729600.0],["2019-06-04",47.61,49.19,47.38,49.1,488200.0],["2019-06-05",49.28,50.15,48.04,49.21,576400.0],["2019-06-06",48.76,49.07,47.88,48.65,972100.0],["2019-06-07",48.99,50.56,48.98,49.64,627500.0],["2019-06-10",49.86,51.35,49.86,50.81,435900.0],["2019-06-11",51.39,51.5,49.82,50.1,449900.0],["2019-06-12",49.94,50.34,49.25,49.64,433100.0],["2019-06-13",49.88,50.35,49.68,49.81,328900.0],["2019-06-14",49.66,50.0,48.95,49.03,307300.0],["2019-06-17",49.21,50.25,49.21,49.38,490800.0],["2019-06-18",49.6,50.34,48.47,48.61,558300.0],["2019-06-19",48.73,48.99,46.96,47.44,1128600.0],["2019-06-20",48.45,48.85,47.68,48.17,1068900.0],["2019-06-21",47.87,48.4,47.26,48.14,812100.0],["2019-06-24",48.19,49.08,47.48,47.59,357300.0],["2019-06-25",47.66,48.11,47.29,47.49,550700.0],["2019-06-26",47.72,48.29,47.41,48.0,415700.0],["2019-06-27",48.18,48.83,48.1,48.45,336300.0],["2019-06-28",48.82,49.38,48.42,48.9,1081300.0],["2019-07-01",49.52,50.12,48.39,48.45,417000.0],["2019-07-02",48.46,48.77,47.86,48.71,417900.0],["2019-07-03",48.98,49.47,48.47,49.11,154800.0],["2019-07-05",49.04,49.74,48.93,49.4,266900.0],["2019-07-08",49.33,49.73,48.48,48.77,352600.0],["2019-07-09",48.48,49.04,48.17,48.92,376100.0],["2019-07-10",49.15,49.84,48.89,49.01,276600.0],["2019-07-11",49.29,49.47,48.27,48.64,609500.0],["2019-07-12",48.66,49.33,48.61,49.0,424700.0],["2019-07-15",49.21,49.87,48.85,49.15,416600.0],["2019-07-16",49.08,49.4,47.81,48.41,593800.0],["2019-07-17",48.38,48.82,47.79,47.87,340300.0],["2019-07-18",47.93,48.42,47.24,48.4,392100.0],["2019-07-19",48.55,48.91,47.72,47.75,260200.0],["2019-07-22",47.79,48.07,47.4,47.59,401100.0],["2019-07-23",47.87,47.99,47.43,47.78,317400.0],["2019-07-24",47.6,48.6,47.43,48.53,434500.0],["2019-07-25",48.9,49.49,47.4,47.62,499900.0],["2019-07-26",47.76,49.39,47.37,49.1,662100.0],["2019-07-29",49.01,49.93,48.87,49.67,501600.0],["2019-07-30",49.15,50.12,49.03,50.05,364100.0],["2019-07-31",50.1,51.32,50.1,50.69,776900.0],["2019-08-01",50.81,51.86,49.24,49.55,823600.0],["2019-08-02",49.3,49.52,47.58,48.52,726200.0],["2019-08-05",47.61,48.11,45.93,46.87,801500.0],["2019-08-06",47.3,48.21,45.5,46.35,1012400.0],["2019-08-07",45.79,47.47,45.32,47.26,1092200.0],["2019-08-08",24.3,29.88,24.19,27.42,9216400.0],["2019-08-09",28.29,30.96,28.29,29.82,3564600.0],["2019-08-12",29.26,29.29,27.81,27.86,1816800.0],["2019-08-13",27.95,29.46,27.84,29.22,1460100.0],["2019-08-14",28.8,29.04,28.01,28.86,1197100.0],["2019-08-15",28.97,29.78,28.69,29.53,976700.0],["2019-08-16",29.75,30.25,29.57,29.71,616800.0],["2019-08-19",30.04,30.78,28.69,30.42,700200.0],["2019-08-20",30.36,30.94,30.12,30.48,641200.0],["2019-08-21",30.77,31.9,30.5,31.82,573400.0],["2019-08-22",31.86,32.09,31.22,31.43,655500.0],["2019-08-23",31.27,31.48,29.47,29.68,1094100.0],["2019-08-26",30.01,30.92,29.84,30.91,567800.0],["2019-08-27",30.96,31.47,30.3,30.35,495400.0],["2019-08-28",30.23,31.17,30.03,30.75,503300.0],["2019-08-29",31.02,31.2,30.22,30.41,524600.0],["2019-08-30",30.57,30.68,29.68,30.58,616600.0],["2019-09-03",30.3,30.45,29.2,29.67,625700.0],["2019-09-04",29.99,30.26,29.03,29.12,480800.0],["2019-09-05",28.15,29.07,27.83,28.57,977800.0],["2019-09-06",28.57,28.68,28.0,28.04,601700.0],["2019-09-09",28.17,28.73,27.88,28.22,430300.0],["2019-09-10",28.15,28.41,27.37,27.52,808400.0],["2019-09-11",27.69,28.71,27.21,28.58,834700.0],["2019-09-12",28.29,28.72,27.52,27.88,734300.0],["2019-09-13",28.15,28.2,26.92,27.01,770600.0],["2019-09-16",26.76,27.98,26.71,27.88,568200.0],["2019-09-17",27.63,27.73,27.03,27.48,626500.0],["2019-09-18",28.03,28.18,26.9,27.31,501100.0],["2019-09-19",27.26,27.91,27.18,27.19,669600.0],["2019-09-20",27.2,27.93,26.65,27.87,1514200.0],["2019-09-23",27.68,27.68,27.24,27.33,461400.0],["2019-09-24",27.38,27.82,26.24,26.24,862400.0],["2019-09-25",26.24,27.01,26.24,26.65,750000.0],["2019-09-26",26.57,26.84,25.34,25.35,930700.0],["2019-09-27",25.43,25.95,25.07,25.23,654200.0],["2019-09-30",25.41,25.69,25.2,25.25,780500.0],["2019-10-01",25.36,25.75,24.19,24.66,1010100.0],["2019-10-02",24.53,24.53,23.4,23.5,784900.0],["2019-10-03",23.35,23.73,22.7,23.11,1162900.0],["2019-10-04",23.3,24.03,23.14,23.75,609700.0],["2019-10-07",23.69,23.82,23.28,23.3,579000.0],["2019-10-08",22.95,23.04,22.45,22.47,595300.0],["2019-10-09",22.64,23.15,22.45,22.77,550900.0],["2019-10-10",23.02,23.49,22.85,23.07,380400.0],["2019-10-11",23.99,25.07,23.95,24.26,711000.0],["2019-10-14",23.96,24.63,23.81,24.41,404500.0],["2019-10-15",24.49,24.74,24.23,24.41,382800.0],["2019-10-16",24.3,24.63,24.07,24.26,285400.0],["2019-10-17",24.4,24.5,24.04,24.27,308600.0],["2019-10-18",24.09,24.34,23.78,24.29,512800.0],["2019-10-21",24.55,24.66,24.11,24.49,512600.0],["2019-10-22",24.38,25.21,24.07,25.02,669600.0],["2019-10-23",25.15,25.47,24.62,25.41,530900.0],["2019-10-24",25.4,25.43,24.2,24.54,685500.0],["2019-10-25",24.4,25.54,24.34,25.21,371800.0],["2019-10-28",25.32,26.15,25.13,26.04,803100.0],["2019-10-29",26.14,26.14,25.64,25.76,483600.0],["2019-10-30",33.01,33.72,28.67,29.65,2421400.0],["2019-10-31",29.53,29.69,28.61,28.84,1090100.0],["2019-11-01",28.88,29.32,28.19,29.08,883300.0],["2019-11-04",29.37,29.66,28.84,29.36,498000.0],["2019-11-05",29.46,29.59,29.21,29.32,524900.0],["2019-11-06",29.15,29.55,29.15,29.41,664200.0],["2019-11-07",29.69,30.49,29.58,29.95,863500.0],["2019-11-08",23.23,25.04,23.15,24.54,3353200.0],["2019-11-11",23.96,25.63,23.95,24.88,984400.0],["2019-11-12",24.79,26.03,24.65,25.94,1128900.0],["2019-11-13",25.71,25.72,24.93,25.38,671700.0],["2019-11-14",25.33,26.02,25.3,25.53,521800.0],["2019-11-15",25.65,25.86,25.28,25.34,558700.0],["2019-11-18",25.38,25.67,24.34,24.6,907600.0],["2019-11-19",24.75,25.17,24.41,24.7,531100.0],["2019-11-20",24.5,24.55,24.0,24.19,479700.0],["2019-11-21",24.28,24.44,23.8,23.98,650900.0],["2019-11-22",24.04,24.35,23.72,24.05,580900.0],["2019-11-25",24.14,24.35,23.79,23.85,654000.0],["2019-11-26",23.93,24.04,23.57,23.66,640900.0],["2019-11-27",23.73,24.05,23.66,24.02,652000.0],["2019-11-29",23.88,24.22,23.73,23.76,216800.0],["2019-12-02",23.82,23.9,23.26,23.35,844300.0],["2019-12-03",23.13,23.91,22.98,23.87,609500.0],["2019-12-04",23.93,24.85,23.92,24.63,417500.0],["2019-12-05",24.6,24.73,24.01,24.68,1035300.0],["2019-12-06",25.03,25.42,24.74,25.0,812000.0],["2019-12-09",24.9,25.37,24.85,25.14,391600.0],["2019-12-10",25.04,25.04,24.64,24.86,320400.0],["2019-12-11",24.89,25.21,24.63,25.16,426100.0],["2019-12-12",25.14,26.28,24.98,26.21,702100.0],["2019-12-13",26.29,26.9,26.14,26.28,1119000.0],["2019-12-16",26.44,27.26,26.28,26.47,622100.0],["2019-12-17",26.5,26.55,25.93,26.39,398800.0],["2019-12-18",26.48,26.5,25.78,25.86,309600.0],["2019-12-19",22.79,23.44,21.97,23.18,5652000.0],["2019-12-20",23.31,24.49,23.26,23.3,2376300.0],["2019-12-23",23.34,23.65,22.46,22.97,2114300.0],["2019-12-24",23.0,23.17,22.7,22.77,615800.0],["2019-12-26",22.83,23.2,22.56,23.19,826900.0],["2019-12-27",23.1,23.76,23.07,23.23,738400.0],["2019-12-30",23.25,23.27,22.61,22.76,543800.0],["2019-12-31",22.75,23.43,22.68,23.3,572400.0],["2020-01-02",23.44,23.73,23.22,23.35,649100.0],["2020-01-03",23.21,23.27,22.82,22.98,479300.0],["2020-01-06",22.72,23.33,22.1,23.32,754800.0],["2020-01-07",23.11,23.49,23.04,23.41,689200.0],["2020-01-08",23.23,23.84,23.23,23.8,598300.0],["2020-01-09",23.95,24.27,23.56,24.09,799600.0],["2020-01-10",24.14,24.2,23.88,24.0,878500.0],["2020-01-13",23.99,24.47,23.61,24.39,573100.0],["2020-01-14",24.27,25.46,24.23,25.0,1389600.0],["2020-01-15",25.0,25.7,24.97,25.37,859900.0],["2020-01-16",25.65,25.91,25.32,25.91,694500.0],["2020-01-17",26.05,26.41,25.74,26.4,621400.0],["2020-01-21",26.31,26.81,26.14,26.6,739500.0],["2020-01-22",26.85,28.13,26.64,28.1,1631500.0],["2020-01-23",27.98,29.03,27.51,29.0,1617900.0],["2020-01-24",29.01,29.06,28.44,29.0,1093200.0],["2020-01-27",28.36,29.28,28.08,29.28,1400900.0],["2020-01-28",29.46,30.47,29.46,29.84,1485500.0],["2020-01-29",30.02,30.28,28.84,29.56,1783400.0],["2020-01-30",29.23,29.86,28.61,29.82,957700.0],["2020-01-31",29.67,30.2,29.4,30.08,1354500.0],["2020-02-03",31.6,34.97,30.71,31.82,3988400.0],["2020-02-04",32.4,34.41,32.16,34.23,3250900.0],["2020-02-05",34.75,34.93,33.62,34.21,9984200.0],["2020-02-06",34.55,35.5,34.26,35.15,1035900.0],["2020-02-07",34.94,35.26,34.19,34.55,673000.0],["2020-02-10",34.32,34.47,33.22,33.29,759500.0],["2020-02-11",33.72,33.75,33.14,33.42,649200.0],["2020-02-12",33.74,34.12,33.42,33.99,431000.0],["2020-02-13",33.79,34.16,33.19,33.52,659600.0],["2020-02-14",32.9,34.13,32.82,33.95,709700.0],["2020-02-18",34.0,34.75,34.0,34.1,535700.0],["2020-02-19",34.13,35.46,34.13,35.17,1105300.0],["2020-02-20",37.03,39.74,37.0,37.09,2053900.0],["2020-02-21",36.83,36.83,35.56,36.2,991200.0],["2020-02-24",35.2,36.43,34.66,36.3,1011800.0],["2020-02-25",36.53,36.64,34.64,34.67,802600.0],["2020-02-26",34.73,35.75,34.05,34.11,714200.0],["2020-02-27",33.53,34.97,33.12,33.93,1091000.0],["2020-02-28",33.43,35.12,33.24,34.16,1053000.0],["2020-03-02",34.28,34.72,33.75,34.23,993000.0],["2020-03-03",34.06,34.55,32.45,33.21,885200.0],["2020-03-04",33.76,33.76,32.48,33.53,870500.0],["2020-03-05",32.91,33.46,32.65,33.36,678700.0],["2020-03-06",32.56,33.7,29.05,30.17,1546200.0],["2020-03-09",28.5,31.15,28.2,29.86,986200.0],["2020-03-10",30.86,31.21,29.51,30.44,906200.0],["2020-03-11",29.71,30.3,27.94,28.5,1097400.0],["2020-03-12",27.11,27.18,20.81,21.21,1588300.0],["2020-03-13",22.45,29.77,22.25,28.17,2267900.0],["2020-03-16",24.5,27.6,24.5,25.68,925400.0],["2020-03-17",26.22,27.13,21.0,24.16,1481300.0],["2020-03-18",22.47,22.85,14.2,16.98,2015000.0],["2020-03-19",17.37,21.4,16.27,20.43,1559500.0],["2020-03-20",20.56,21.35,18.48,18.61,1163000.0],["2020-03-23",18.62,19.6,17.12,18.55,639700.0],["2020-03-24",19.05,21.99,18.94,21.07,829800.0],["2020-03-25",23.0,27.0,22.5,23.83,2223500.0],["2020-03-26",25.84,28.71,24.83,26.66,1279800.0],["2020-03-27",25.04,27.33,24.6,26.49,1351800.0],["2020-03-30",26.65,27.41,24.69,26.55,759900.0],["2020-03-31",26.53,27.09,24.75,25.39,687800.0],["2020-04-01",23.89,24.29,22.51,22.64,577500.0],["2020-04-02",22.36,23.7,21.61,21.96,609500.0],["2020-04-03",21.77,22.1,20.51,21.77,1196100.0],["2020-04-06",23.06,24.38,22.62,23.32,1006100.0],["2020-04-07",24.84,26.4,24.15,24.5,1228900.0],["2020-04-08",25.2,26.5,24.74,25.86,1323800.0],["2020-04-09",27.0,28.29,26.39,27.16,693600.0],["2020-04-13",27.08,27.08,24.83,26.2,659800.0],["2020-04-14",26.97,27.75,25.33,26.4,621600.0],["2020-04-15",25.22,26.0,24.85,25.22,653200.0],["2020-04-16",25.33,25.88,24.63,25.46,918800.0],["2020-04-17",26.72,28.09,26.69,27.29,526500.0],["2020-04-20",26.58,27.42,25.84,26.29,886800.0],["2020-04-21",25.27,26.06,24.75,25.67,418300.0],["2020-04-22",26.41,27.85,25.81,27.58,623800.0],["2020-04-23",27.55,28.65,26.87,28.52,945300.0],["2020-04-24",28.65,28.98,27.44,28.2,547600.0],["2020-04-27",28.71,30.26,28.56,29.92,860800.0],["2020-04-28",31.0,31.9,29.86,30.6,430200.0],["2020-04-29",31.98,33.95,31.69,32.58,709900.0],["2020-04-30",31.66,31.74,30.14,30.5,548400.0],["2020-05-01",29.75,29.75,28.35,28.65,620800.0],["2020-05-04",27.94,28.72,27.32,27.99,482300.0],["2020-05-05",28.78,29.65,28.53,28.98,780300.0],["2020-05-06",29.54,29.54,28.08,28.19,396100.0],["2020-05-07",28.8,30.77,28.59,30.08,712000.0],["2020-05-08",31.06,32.1,30.3,31.5,909000.0],["2020-05-11",30.57,31.46,30.0,30.7,1030800.0],["2020-05-12",33.77,36.52,33.77,34.84,1806600.0],["2020-05-13",34.84,35.03,31.24,32.19,872500.0],["2020-05-14",31.42,34.17,31.31,33.97,595700.0],["2020-05-15",34.1,34.67,33.15,33.5,947600.0],["2020-05-18",35.0,37.39,35.0,37.09,834400.0],["2020-05-19",37.45,38.76,36.59,36.82,677500.0],["2020-05-20",38.18,39.0,37.76,38.05,528100.0],["2020-05-21",37.87,39.16,37.71,37.8,502200.0],["2020-05-22",37.99,38.15,37.09,37.91,323300.0],["2020-05-26",39.49,40.0,37.03,37.16,627000.0],["2020-05-27",38.36,38.69,35.62,37.66,755000.0],["2020-05-28",37.96,38.0,35.57,35.79,466200.0],["2020-05-29",35.52,38.52,35.2,38.18,700100.0],["2020-06-01",38.28,40.08,38.18,38.22,907400.0],["2020-06-02",38.53,39.01,37.84,38.12,483900.0],["2020-06-03",38.98,39.28,38.35,38.76,404900.0],["2020-06-04",38.3,39.64,38.11,39.14,488100.0],["2020-06-05",40.89,41.59,39.89,39.96,660300.0],["2020-06-08",40.66,40.9,39.3,40.11,490400.0],["2020-06-09",39.4,40.39,39.2,39.83,353900.0],["2020-06-10",39.61,39.77,38.08,38.5,309200.0],["2020-06-11",36.59,37.39,34.82,35.13,508000.0],["2020-06-12",37.0,37.5,35.17,36.78,420500.0],["2020-06-15",35.4,37.68,35.4,37.11,441700.0],["2020-06-16",38.7,39.45,37.48,39.02,633000.0],["2020-06-17",39.19,39.51,37.86,38.3,404500.0],["2020-06-18",38.3,40.22,38.3,40.08,652200.0],["2020-06-19",40.56,40.99,38.7,38.73,1112700.0],["2020-06-22",38.6,42.12,38.28,41.84,619300.0],["2020-06-23",42.45,45.57,41.91,44.94,1459300.0],["2020-06-24",44.2,44.7,41.91,43.74,923400.0],["2020-06-25",43.75,46.15,43.56,45.9,896700.0],["2020-06-26",45.22,46.45,43.3,46.2,2082800.0],["2020-06-29",47.03,48.32,45.89,48.0,963300.0],["2020-06-30",47.38,49.24,47.0,49.08,630300.0],["2020-07-01",49.2,50.85,47.95,50.39,917700.0],["2020-07-02",50.0,51.67,49.05,49.53,698900.0],["2020-07-06",51.0,52.13,49.98,51.19,853400.0],["2020-07-07",50.98,51.93,50.17,50.45,735200.0],["2020-07-08",50.45,51.38,49.61,50.46,464100.0],["2020-07-09",50.59,50.93,48.98,49.53,411400.0],["2020-07-10",49.29,49.89,48.65,49.26,414500.0],["2020-07-13",50.48,51.2,48.37,48.45,541700.0],["2020-07-14",48.1,49.78,47.86,49.75,613100.0],["2020-07-15",51.38,52.52,50.14,51.49,570000.0],["2020-07-16",51.01,51.33,49.82,50.56,594400.0],["2020-07-17",50.76,51.9,50.51,51.51,397200.0],["2020-07-20",50.99,52.15,50.68,51.86,253000.0],["2020-07-21",52.06,52.38,50.83,50.97,378200.0],["2020-07-22",50.85,53.13,50.85,53.01,459400.0],["2020-07-23",52.5,54.39,52.08,52.4,629200.0],["2020-07-24",52.08,52.27,50.37,50.89,440600.0],["2020-07-27",51.07,52.98,50.52,52.41,359300.0],["2020-07-28",51.94,52.58,50.99,51.07,302000.0],["2020-07-29",51.2,52.23,51.2,51.77,299500.0],["2020-07-30",51.03,52.02,50.67,51.13,342700.0],["2020-07-31",51.13,51.13,49.27,50.69,426600.0],["2020-08-03",51.0,52.09,50.2,52.08,409400.0],["2020-08-04",51.84,53.87,51.5,53.7,532000.0],["2020-08-05",54.77,56.92,52.91,55.71,746900.0],["2020-08-06",56.02,56.81,54.93,55.19,399600.0],["2020-08-07",54.73,54.73,51.61,52.72,608500.0],["2020-08-10",52.92,53.4,50.28,51.44,694300.0],["2020-08-11",51.87,52.32,50.02,50.28,492300.0],["2020-08-12",50.88,51.78,50.64,51.13,444400.0],["2020-08-13",51.0,53.27,51.0,52.38,388400.0],["2020-08-14",51.79,52.68,51.49,52.29,281300.0],["2020-08-17",52.52,54.52,51.76,54.3,496000.0],["2020-08-18",54.45,54.72,53.04,53.18,363200.0],["2020-08-19",53.04,53.28,51.91,52.12,290100.0],["2020-08-20",51.38,52.67,51.38,52.17,263400.0],["2020-08-21",51.85,53.49,51.85,52.97,346300.0],["2020-08-24",53.65,53.9,53.07,53.74,354700.0],["2020-08-25",53.75,53.89,53.29,53.53,278600.0],["2020-08-26",53.54,53.87,52.04,52.53,393900.0],["2020-08-27",53.0,53.94,52.61,53.7,375300.0],["2020-08-28",54.14,54.43,53.64,53.74,348800.0],["2020-08-31",54.08,54.08,52.06,52.06,590400.0],["2020-09-01",52.04,55.7,51.59,55.02,734900.0],["2020-09-02",55.03,55.53,53.8,54.96,388300.0],["2020-09-03",54.56,54.56,50.92,52.33,435600.0],["2020-09-04",53.0,53.21,49.24,50.69,372100.0],["2020-09-08",49.44,50.61,48.5,48.94,517000.0],["2020-09-09",49.7,50.94,49.36,50.51,314200.0],["2020-09-10",50.57,51.65,49.21,49.43,312200.0],["2020-09-11",50.12,50.49,49.06,49.56,330500.0],["2020-09-14",50.13,51.02,49.52,50.45,339900.0],["2020-09-15",51.35,51.37,49.56,49.74,348100.0],["2020-09-16",49.92,50.6,47.63,48.11,646000.0],["2020-09-17",47.33,49.54,46.8,49.21,423400.0],["2020-09-18",49.68,50.22,48.24,48.79,1149800.0],["2020-09-21",47.38,48.48,46.89,48.48,616100.0],["2020-09-22",49.06,49.64,48.15,49.58,456200.0],["2020-09-23",49.28,50.45,48.13,48.38,306900.0],["2020-09-24",48.23,49.76,47.5,48.4,317700.0],["2020-09-25",48.36,49.8,48.2,49.42,316800.0],["2020-09-28",49.99,50.98,49.61,49.99,428700.0],["2020-09-29",49.9,50.73,49.37,49.98,273900.0],["2020-09-30",49.47,51.05,49.4,50.61,449500.0],["2020-10-01",51.44,52.41,51.11,52.33,465600.0],["2020-10-02",51.1,59.86,50.88,59.3,1678500.0],["2020-10-05",60.01,63.57,59.34,61.51,1092400.0],["2020-10-06",61.83,63.66,60.01,60.71,610900.0],["2020-10-07",61.56,62.77,60.93,61.5,467600.0],["2020-10-08",63.07,64.73,62.03,63.88,618700.0],["2020-10-09",64.13,64.33,62.6,63.34,472500.0],["2020-10-12",63.51,64.11,62.08,63.42,419500.0],["2020-10-13",63.0,64.97,62.49,64.6,346200.0],["2020-10-14",64.6,64.7,62.41,62.49,379300.0],["2020-10-15",61.51,62.3,60.63,62.17,407100.0],["2020-10-16",62.15,62.65,60.79,61.05,288600.0],["2020-10-19",61.13,62.0,59.38,59.8,318100.0],["2020-10-20",60.23,61.42,59.75,60.41,503700.0],["2020-10-21",60.97,61.29,58.69,58.97,429500.0],["2020-10-22",59.31,59.85,58.59,58.68,290900.0],["2020-10-23",58.84,59.82,57.88,59.78,302200.0],["2020-10-26",59.88,59.88,56.65,57.75,272900.0],["2020-10-27",58.07,58.3,57.07,57.33,351400.0],["2020-10-28",55.78,56.0,54.76,55.5,315700.0],["2020-10-29",55.51,56.56,54.72,56.08,324800.0],["2020-10-30",55.66,55.77,51.83,53.32,677200.0],["2020-11-02",53.87,55.45,52.54,52.78,495300.0],["2020-11-03",53.87,57.8,52.87,55.84,1023900.0],["2020-11-04",55.18,56.61,52.91,55.0,718400.0],["2020-11-05",56.67,58.44,53.07,54.1,571400.0],["2020-11-06",54.53,56.2,54.43,55.53,460700.0],["2020-11-09",59.64,59.64,54.21,54.37,571800.0],["2020-11-10",54.73,55.69,53.66,54.63,428900.0],["2020-11-11",55.01,55.93,54.1,55.76,342800.0],["2020-11-12",55.34,56.45,54.8,55.32,410400.0],["2020-11-13",55.46,55.76,53.87,54.13,405000.0],["2020-11-16",54.34,55.42,53.19,53.78,268500.0],["2020-11-17",53.46,53.66,52.18,52.81,421500.0],["2020-11-18",52.92,53.81,52.19,52.19,286600.0],["2020-11-19",52.2,54.74,51.45,54.46,487800.0],["2020-11-20",54.24,57.93,54.04,56.87,774200.0],["2020-11-23",57.39,58.39,56.02,57.26,782100.0],["2020-11-24",58.0,58.09,55.52,55.67,672600.0],["2020-11-25",55.93,57.44,55.75,56.96,305600.0],["2020-11-27",57.24,57.78,55.55,56.02,166500.0],["2020-11-30",55.87,56.09,53.11,53.56,480600.0],["2020-12-01",54.0,54.25,52.0,53.79,676400.0],["2020-12-02",53.2,53.79,50.94,52.29,749900.0],["2020-12-03",52.48,54.16,52.02,53.77,612000.0],["2020-12-04",53.87,55.51,53.09,55.28,414100.0],["2020-12-07",55.21,55.85,54.45,55.73,241200.0],["2020-12-08",55.61,57.85,55.45,56.81,422800.0],["2020-12-09",57.4,59.0,57.13,57.79,884200.0],["2020-12-10",57.63,58.62,57.16,58.28,401700.0],["2020-12-11",58.12,58.3,55.46,56.18,419600.0],["2020-12-14",57.06,57.31,53.7,53.77,568400.0],["2020-12-15",54.09,56.35,54.07,56.16,398400.0],["2020-12-16",56.5,56.89,55.53,56.66,403100.0],["2020-12-17",57.0,57.5,55.94,56.85,557700.0],["2020-12-18",57.18,59.85,55.51,56.15,2581300.0],["2020-12-21",55.1,57.31,54.2,57.15,505600.0],["2020-12-22",57.16,59.26,57.16,57.99,550900.0],["2020-12-23",58.17,58.17,55.88,56.15,654500.0],["2020-12-24",56.03,56.6,55.3,56.05,302000.0],["2020-12-28",56.27,56.67,54.26,54.71,396800.0],["2020-12-29",54.71,55.5,52.6,53.19,371600.0],["2020-12-30",53.5,54.23,53.18,53.47,297700.0],["2020-12-31",53.25,55.92,52.71,55.8,761000.0],["2021-01-04",56.62,57.44,54.66,55.9,1024800.0],["2021-01-05",55.5,56.73,55.27,55.49,515600.0],["2021-01-06",56.19,61.17,55.8,59.66,1310500.0],["2021-01-07",60.0,61.85,58.95,60.27,654800.0],["2021-01-08",60.84,61.56,58.97,59.61,549000.0],["2021-01-11",58.66,59.64,57.86,59.22,338300.0],["2021-01-12",58.39,58.7,56.8,58.4,597400.0],["2021-01-13",58.19,58.78,56.6,56.68,440200.0],["2021-01-14",55.65,56.89,54.15,54.87,1200800.0],["2021-01-15",54.22,54.86,53.53,54.02,662800.0],["2021-01-19",55.37,57.84,54.84,57.1,752600.0],["2021-01-20",57.32,58.0,56.34,57.2,603600.0],["2021-01-21",57.42,57.51,56.0,56.53,436400.0],["2021-01-22",56.53,56.53,54.04,54.48,659200.0],["2021-01-25",54.5,54.97,51.66,52.3,1103200.0],["2021-01-26",52.46,52.88,50.87,51.16,865000.0],["2021-01-27",50.01,52.14,48.06,51.77,1010400.0],["2021-01-28",51.99,52.08,51.11,51.71,573300.0],["2021-01-29",51.49,51.65,49.62,50.23,543300.0],["2021-02-01",51.12,52.81,50.34,52.45,430600.0],["2021-02-02",53.43,55.41,52.67,55.25,439100.0],["2021-02-03",55.09,55.53,54.09,54.35,400300.0],["2021-02-04",55.09,56.18,54.88,55.16,532700.0],["2021-02-05",55.88,55.94,53.2,53.94,305200.0],["2021-02-08",54.15,55.35,54.15,55.22,296500.0],["2021-02-09",55.53,56.47,54.81,54.91,491200.0],["2021-02-10",54.84,55.61,53.06,53.25,565200.0],["2021-02-11",53.83,55.12,53.55,54.5,353900.0],["2021-02-12",54.53,54.53,53.47,54.42,232600.0],["2021-02-16",54.51,55.67,54.3,54.81,287200.0],["2021-02-17",54.23,54.8,52.65,53.01,214900.0],["2021-02-18",52.7,53.14,51.34,52.65,429400.0],["2021-02-19",53.04,53.15,52.21,52.34,331100.0],["2021-02-22",52.25,53.61,51.74,52.63,708900.0],["2021-02-23",49.5,50.3,46.03,49.8,1699900.0],["2021-02-24",49.57,52.22,49.27,51.46,991200.0],["2021-02-25",50.89,51.31,47.54,47.58,900600.0],["2021-02-26",47.89,48.33,45.95,47.26,785300.0],["2021-03-01",48.33,49.46,48.33,48.93,576700.0],["2021-03-02",48.72,49.05,47.56,47.6,335700.0],["2021-03-03",47.5,48.04,46.44,46.46,483800.0],["2021-03-04",45.85,47.14,44.18,45.78,780200.0],["2021-03-05",46.58,47.15,43.93,46.66,648200.0],["2021-03-08",46.89,49.16,46.89,47.43,594300.0],["2021-03-09",48.55,50.57,48.41,49.79,903900.0],["2021-03-10",50.13,50.8,49.6,50.19,396700.0],["2021-03-11",50.75,52.08,50.74,51.71,564200.0],["2021-03-12",51.4,52.92,50.91,51.61,438500.0],["2021-03-15",51.38,52.6,50.97,51.9,435400.0],["2021-03-16",51.94,52.11,49.81,50.47,363300.0],["2021-03-17",50.14,51.22,49.84,51.1,470400.0],["2021-03-18",50.63,51.27,49.67,50.05,392300.0],["2021-03-19",49.91,50.63,49.31,49.84,804300.0],["2021-03-22",49.54,49.8,48.61,49.1,464200.0],["2021-03-23",48.9,50.0,48.9,49.62,476600.0],["2021-03-24",49.82,50.9,47.27,47.34,625800.0],["2021-03-25",46.82,47.61,45.24,46.58,520900.0],["2021-03-26",46.63,47.23,45.74,47.0,365800.0],["2021-03-29",46.45,47.03,45.3,45.92,377100.0],["2021-03-30",45.78,46.4,44.8,45.86,541300.0],["2021-03-31",46.24,46.58,45.4,45.79,825200.0],["2021-04-01",46.3,47.39,46.11,46.99,487400.0],["2021-04-05",47.74,48.28,46.63,48.21,389200.0],["2021-04-06",48.08,48.2,47.46,47.49,244900.0],["2021-04-07",47.69,47.92,46.89,47.02,231500.0],["2021-04-08",47.3,47.35,46.09,46.18,449400.0],["2021-04-09",45.99,47.03,45.74,46.81,315000.0],["2021-04-12",47.11,47.12,45.95,46.15,323200.0],["2021-04-13",45.9,46.09,45.12,45.87,258400.0],["2021-04-14",45.98,46.61,45.32,45.44,215700.0],["2021-04-15",45.82,46.3,45.2,46.13,258300.0],["2021-04-16",46.62,46.96,45.63,46.76,454700.0],["2021-04-19",46.53,46.91,44.58,44.7,353700.0],["2021-04-20",44.43,44.71,43.36,43.97,380900.0],["2021-04-21",43.67,44.79,43.25,44.55,1007700.0],["2021-04-22",44.77,45.03,44.09,44.09,438900.0],["2021-04-23",43.95,44.91,43.69,44.43,485200.0],["2021-04-26",44.93,45.61,44.81,44.89,540400.0],["2021-04-27",45.13,45.33,44.41,45.11,390200.0],["2021-04-28",44.96,45.36,44.72,45.11,366800.0],["2021-04-29",45.43,48.56,45.25,46.83,1285300.0],["2021-04-30",46.06,46.73,45.69,45.76,680800.0],["2021-05-03",46.08,47.37,45.74,45.78,714600.0],["2021-05-04",45.15,45.38,44.07,44.92,569300.0],["2021-05-05",45.1,45.75,44.49,45.29,632300.0],["2021-05-06",45.12,46.05,42.56,44.51,960900.0],["2021-05-07",44.48,45.66,44.33,44.79,846800.0],["2021-05-10",44.89,44.89,42.57,42.72,486400.0],["2021-05-11",41.63,42.51,41.41,42.02,626900.0],["2021-05-12",41.56,42.07,40.1,40.33,892400.0],["2021-05-13",40.68,41.68,39.55,39.8,582000.0],["2021-05-14",40.51,41.34,40.32,40.71,534800.0],["2021-05-17",40.11,40.63,39.42,40.45,371900.0],["2021-05-18",40.49,40.75,39.64,39.68,829800.0],["2021-05-19",39.15,40.81,38.95,40.8,695300.0],["2021-05-20",40.8,41.34,40.01,41.3,470100.0],["2021-05-21",41.65,41.83,40.32,40.5,426600.0],["2021-05-24",40.64,40.96,40.05,40.13,288000.0],["2021-05-25",40.25,40.6,39.57,39.64,519500.0],["2021-05-26",39.8,40.17,39.66,40.07,379200.0],["2021-05-27",40.33,40.48,40.1,40.23,339200.0],["2021-05-28",40.25,40.71,40.13,40.59,307400.0],["2021-06-01",40.86,40.92,39.88,40.01,400500.0],["2021-06-02",40.09,41.06,40.02,41.04,477900.0],["2021-06-03",40.93,41.66,40.45,41.31,315900.0],["2021-06-04",41.31,41.89,41.17,41.54,360300.0],["2021-06-07",41.48,41.69,41.25,41.65,361200.0],["2021-06-08",41.99,44.06,41.96,43.76,608000.0],["2021-06-09",43.92,44.28,43.38,44.11,621600.0],["2021-06-10",44.58,44.74,44.1,44.44,559500.0],["2021-06-11",44.54,45.77,44.06,45.73,511700.0],["2021-06-14",45.65,47.3,45.19,47.12,967500.0],["2021-06-15",47.07,48.76,47.07,48.64,782100.0],["2021-06-16",48.84,49.07,48.26,48.67,586400.0],["2021-06-17",48.7,49.56,48.05,49.49,487900.0],["2021-06-18",49.19,50.1,49.15,49.2,741300.0],["2021-06-21",49.31,49.79,47.65,49.17,455700.0],["2021-06-22",48.96,49.64,48.11,49.39,313000.0],["2021-06-23",49.45,49.85,48.6,48.61,611900.0],["2021-06-24",48.8,50.53,48.3,49.01,682700.0],["2021-06-25",49.28,49.5,48.13,48.24,517100.0],["2021-06-28",48.19,48.26,46.79,47.0,367700.0],["2021-06-29",47.07,47.48,46.4,46.9,428300.0],["2021-06-30",46.57,46.93,46.5,46.85,356000.0],["2021-07-01",46.99,47.6,46.79,47.58,263200.0],["2021-07-02",47.74,48.3,47.18,47.21,266800.0],["2021-07-06",47.44,47.44,45.81,46.26,288700.0],["2021-07-07",46.19,46.75,45.39,46.08,290200.0],["2021-07-08",45.25,46.44,44.96,46.12,289200.0],["2021-07-09",46.42,47.11,46.16,46.9,324500.0],["2021-07-12",46.86,46.9,45.93,46.44,352600.0],["2021-07-13",46.23,46.27,45.59,45.73,367500.0],["2021-07-14",46.05,46.05,45.25,45.59,250500.0],["2021-07-15",45.45,46.11,45.15,45.79,169800.0],["2021-07-16",46.35,46.62,45.89,46.23,239600.0],["2021-07-19",45.39,45.76,44.58,45.1,350900.0],["2021-07-20",45.23,46.43,45.07,45.83,358900.0],["2021-07-21",46.05,46.56,45.89,46.22,186900.0],["2021-07-22",46.21,46.21,45.34,45.62,221000.0],["2021-07-23",45.65,46.37,45.55,45.89,269600.0],["2021-07-26",45.99,46.48,45.9,46.11,156300.0],["2021-07-27",45.67,46.18,45.19,46.16,199800.0],["2021-07-28",46.39,46.73,46.15,46.24,185400.0],["2021-07-29",46.47,47.81,46.03,46.59,265700.0],["2021-07-30",46.67,47.09,45.88,46.07,234800.0],["2021-08-02",46.17,46.64,45.22,45.64,323600.0],["2021-08-03",45.9,45.9,43.09,44.84,571800.0],["2021-08-04",48.06,48.39,44.61,45.52,766500.0],["2021-08-05",45.82,47.08,45.81,46.85,357300.0],["2021-08-06",47.04,48.55,47.04,47.82,391600.0],["2021-08-09",47.77,47.99,46.06,46.24,239100.0],["2021-08-10",46.28,46.59,45.7,46.42,264900.0],["2021-08-11",46.39,46.39,45.39,46.15,269600.0],["2021-08-12",46.15,46.74,45.79,46.13,188600.0],["2021-08-13",46.06,46.35,45.72,46.19,179200.0],["2021-08-16",45.77,46.04,44.9,45.6,148700.0],["2021-08-17",45.18,46.3,44.91,46.22,255300.0],["2021-08-18",46.24,47.01,45.89,46.08,309100.0],["2021-08-19",45.44,46.56,45.4,46.44,314200.0],["2021-08-20",46.74,47.82,46.58,47.65,265100.0],["2021-08-23",47.87,48.92,47.83,48.55,257400.0],["2021-08-24",48.73,48.92,48.06,48.68,257000.0],["2021-08-25",48.54,49.19,48.52,48.52,243100.0],["2021-08-26",48.42,49.07,47.13,49.06,411800.0],["2021-08-27",49.15,50.69,49.15,50.64,429900.0],["2021-08-30",50.95,52.06,50.83,51.99,467800.0],["2021-08-31",52.0,52.39,51.15,52.24,480500.0],["2021-09-01",52.5,53.26,52.13,53.03,290600.0],["2021-09-02",53.36,54.88,53.17,54.24,453200.0],["2021-09-03",54.23,54.9,53.84,54.8,262300.0],["2021-09-07",54.75,54.9,53.5,53.69,460500.0],["2021-09-08",53.35,53.35,51.52,51.8,381200.0],["2021-09-09",51.67,51.71,50.88,51.06,264100.0],["2021-09-10",51.05,51.23,50.1,50.38,328500.0],["2021-09-13",50.57,50.57,49.12,50.08,244300.0],["2021-09-14",50.3,50.45,48.36,48.83,343700.0],["2021-09-15",48.6,50.17,48.54,49.83,297200.0],["2021-09-16",49.74,50.22,48.92,49.7,213400.0],["2021-09-17",49.97,50.0,48.88,49.74,752800.0],["2021-09-20",48.62,49.55,48.38,49.43,271100.0],["2021-09-21",49.77,49.77,48.43,48.59,219300.0],["2021-09-22",49.14,49.42,48.34,49.13,273800.0],["2021-09-23",49.68,50.6,49.26,50.31,174600.0],["2021-09-24",50.12,50.69,49.47,50.4,162200.0],["2021-09-27",50.64,51.11,50.13,50.66,185000.0],["2021-09-28",50.47,50.73,49.41,49.61,207300.0],["2021-09-29",49.86,50.45,49.38,49.98,289100.0],["2021-09-30",49.99,50.85,49.57,50.33,215500.0],["2021-10-01",50.75,52.13,49.9,51.9,505600.0],["2021-10-04",51.58,51.88,50.94,51.22,288900.0],["2021-10-05",50.41,50.5,47.29,47.3,497800.0],["2021-10-06",46.5,47.17,45.99,46.64,302000.0],["2021-10-07",47.0,48.35,46.79,48.04,266000.0],["2021-10-08",47.86,48.19,47.38,47.54,195000.0],["2021-10-11",47.29,47.52,43.97,43.99,410100.0],["2021-10-12",44.27,45.42,44.23,44.93,258600.0],["2021-10-13",45.05,45.12,44.1,44.67,256100.0],["2021-10-14",45.16,45.67,44.96,45.13,166000.0],["2021-10-15",45.97,46.07,45.15,45.23,267600.0],["2021-10-18",44.72,45.04,43.51,43.57,262300.0],["2021-10-19",43.82,44.34,43.15,44.24,276600.0],["2021-10-20",44.18,45.06,43.61,44.72,148000.0],["2021-10-21",44.69,45.03,43.5,43.75,223500.0],["2021-10-22",43.59,44.69,43.55,44.3,166100.0],["2021-10-25",44.24,44.54,43.79,44.31,135300.0],["2021-10-26",44.65,44.72,43.89,44.23,255500.0],["2021-10-27",43.85,43.85,42.41,43.15,344600.0],["2021-10-28",43.37,44.1,42.93,43.26,250800.0],["2021-10-29",43.43,43.69,41.88,42.36,347100.0],["2021-11-01",42.5,43.56,42.04,43.51,410800.0],["2021-11-02",43.5,43.65,41.99,42.35,343200.0],["2021-11-03",42.55,43.93,42.37,43.68,526400.0],["2021-11-04",44.05,46.27,43.92,44.55,516100.0],["2021-11-05",45.52,45.85,43.17,44.04,811800.0],["2021-11-08",43.92,43.92,42.55,43.44,419500.0],["2021-11-09",43.53,44.64,43.47,44.0,361100.0],["2021-11-10",43.96,45.43,43.71,44.75,284900.0],["2021-11-11",44.65,44.85,43.44,43.89,178900.0],["2021-11-12",44.3,44.31,43.26,43.44,214300.0],["2021-11-15",43.73,44.5,43.61,43.95,326800.0],["2021-11-16",43.95,44.33,43.38,44.01,277300.0],["2021-11-17",43.74,43.87,42.06,42.75,269500.0],["2021-11-18",42.81,42.81,41.6,41.75,256600.0],["2021-11-19",41.3,41.77,39.81,39.94,445600.0],["2021-11-22",39.95,40.61,39.04,39.24,297300.0],["2021-11-23",39.2,40.09,39.2,39.61,997800.0],["2021-11-24",39.17,40.14,39.17,39.67,243400.0],["2021-11-26",38.33,38.67,37.91,38.5,208400.0],["2021-11-29",38.69,39.02,36.76,37.05,361100.0],["2021-11-30",36.68,37.09,35.84,35.9,670400.0],["2021-12-01",36.67,36.81,34.36,34.38,541100.0],["2021-12-02",34.36,34.92,33.68,34.74,662700.0],["2021-12-03",35.02,35.28,33.57,34.46,429300.0],["2021-12-06",34.9,36.29,34.5,35.62,545800.0],["2021-12-07",36.52,37.33,36.22,36.25,546700.0],["2021-12-08",36.16,37.34,35.99,36.84,694200.0],["2021-12-09",36.71,37.06,36.22,36.34,301000.0],["2021-12-10",36.44,36.85,35.39,35.48,311400.0],["2021-12-13",35.02,35.56,34.29,34.82,332600.0],["2021-12-14",34.66,35.79,34.58,35.17,606300.0],["2021-12-15",35.24,35.88,34.84,35.37,1054400.0],["2021-12-16",35.82,35.97,34.88,35.21,720900.0],["2021-12-17",35.19,36.24,35.01,35.55,2865800.0],["2021-12-20",34.74,34.9,33.26,34.2,559800.0],["2021-12-21",34.45,35.71,34.31,35.2,394200.0],["2021-12-22",35.21,35.62,35.02,35.4,674700.0],["2021-12-23",35.39,36.24,35.39,35.81,432700.0],["2021-12-27",35.77,36.28,35.53,35.79,353700.0],["2021-12-28",35.57,36.14,35.14,35.46,580500.0],["2021-12-29",35.7,36.01,35.47,35.62,437800.0],["2021-12-30",35.61,36.14,35.61,35.89,533100.0],["2021-12-31",35.81,36.7,35.81,36.24,277400.0],["2022-01-03",36.32,37.08,36.19,37.08,399900.0],["2022-01-04",37.34,37.77,36.9,37.47,430100.0],["2022-01-05",37.5,38.14,36.31,36.46,318800.0],["2022-01-06",36.49,36.95,35.63,35.91,270600.0],["2022-01-07",35.66,36.28,35.65,36.03,271600.0],["2022-01-10",35.83,36.06,34.22,35.08,421600.0],["2022-01-11",34.94,35.68,34.05,35.33,296800.0],["2022-01-12",35.75,36.05,35.04,35.06,334200.0],["2022-01-13",35.06,35.92,34.98,35.1,167200.0],["2022-01-14",34.6,35.08,34.04,34.63,230200.0],["2022-01-18",34.06,34.35,33.5,33.54,431400.0],["2022-01-19",33.51,33.81,32.83,33.09,565700.0],["2022-01-20",32.87,34.28,32.87,33.21,419100.0],["2022-01-21",33.0,33.82,32.68,33.01,592300.0],["2022-01-24",32.37,32.98,31.39,32.89,662600.0],["2022-01-25",31.96,32.82,31.63,32.17,278400.0],["2022-01-26",32.59,32.59,30.15,30.35,720200.0],["2022-01-27",30.52,30.83,29.05,29.28,482500.0],["2022-01-28",29.16,30.2,28.89,30.18,396500.0],["2022-01-31",29.98,31.71,29.98,31.71,458000.0],["2022-02-01",31.69,32.52,31.16,32.41,465100.0],["2022-02-02",32.37,32.66,30.08,30.94,840800.0],["2022-02-03",30.56,31.34,29.82,29.95,633200.0],["2022-02-04",29.69,30.53,29.45,30.34,340200.0],["2022-02-07",30.34,31.1,30.11,30.5,354900.0],["2022-02-08",30.44,30.91,30.2,30.82,311700.0],["2022-02-09",31.25,31.34,30.37,30.81,342900.0],["2022-02-10",30.75,34.33,30.75,32.43,1745100.0],["2022-02-11",32.48,32.97,31.8,32.27,448300.0],["2022-02-14",32.24,33.1,31.99,32.23,436300.0],["2022-02-15",32.67,33.78,32.67,33.62,477900.0],["2022-02-16",33.44,34.2,33.01,33.8,498900.0],["2022-02-17",33.33,33.75,31.94,32.32,530800.0],["2022-02-18",31.99,32.88,31.89,32.45,344500.0],["2022-02-22",32.43,32.51,31.21,31.51,396700.0],["2022-02-23",31.9,32.0,29.71,29.81,406900.0],["2022-02-24",28.82,29.88,27.95,29.75,1030600.0],["2022-02-25",26.14,28.57,25.92,26.79,2872200.0],["2022-02-28",26.46,28.89,25.81,28.65,1414300.0],["2022-03-01",28.68,29.21,27.28,27.47,945900.0],["2022-03-02",27.43,27.95,26.67,26.98,737900.0],["2022-03-03",27.25,27.31,25.66,25.83,1091500.0],["2022-03-04",25.7,26.0,24.37,24.8,900000.0],["2022-03-07",24.72,24.98,23.41,23.43,756900.0],["2022-03-08",23.25,24.99,23.09,24.22,981500.0],["2022-03-09",24.82,26.16,24.82,25.59,896100.0],["2022-03-10",25.15,26.38,24.88,26.35,478100.0],["2022-03-11",26.7,26.7,24.96,25.08,338100.0],["2022-03-14",25.0,25.91,24.88,25.21,439100.0],["2022-03-15",25.49,27.1,25.49,25.98,580500.0],["2022-03-16",26.28,27.51,26.28,27.41,434100.0],["2022-03-17",27.06,27.79,26.96,27.78,341900.0],["2022-03-18",27.18,28.56,26.84,28.5,718700.0],["2022-03-21",28.17,28.38,27.19,27.39,381400.0],["2022-03-22",27.56,28.56,27.56,28.11,335300.0],["2022-03-23",27.72,27.96,27.04,27.26,309700.0],["2022-03-24",27.38,27.78,26.96,27.67,426200.0],["2022-03-25",27.68,27.99,27.06,27.74,616800.0],["2022-03-28",27.81,28.22,27.05,27.71,479500.0],["2022-03-29",28.41,29.37,28.41,29.18,599800.0],["2022-03-30",28.85,28.98,26.1,27.68,1503200.0],["2022-03-31",27.6,28.25,27.42,27.48,387500.0],["2022-04-01",27.76,28.32,27.6,27.82,511900.0],["2022-04-04",27.99,28.6,27.8,28.24,315400.0],["2022-04-05",28.25,28.65,27.52,27.72,855900.0],["2022-04-06",27.5,27.5,26.67,27.07,1588200.0],["2022-04-07",26.92,27.4,26.32,27.1,649700.0],["2022-04-08",27.18,27.4,26.62,27.27,409100.0],["2022-04-11",27.16,27.5,26.74,27.16,517800.0],["2022-04-12",27.5,28.01,27.22,27.23,439200.0],["2022-04-13",27.08,27.95,27.01,27.74,345700.0],["2022-04-14",27.84,28.18,27.38,27.41,309100.0],["2022-04-18",27.19,27.91,27.05,27.64,551900.0],["2022-04-19",27.82,28.87,27.82,28.79,598000.0],["2022-04-20",28.8,29.05,28.3,28.46,378800.0],["2022-04-21",28.93,29.32,27.68,27.98,374100.0],["2022-04-22",27.7,28.06,26.8,26.98,622900.0],["2022-04-25",26.86,27.39,26.63,27.25,432600.0],["2022-04-26",26.74,27.01,26.48,26.69,629400.0],["2022-04-27",26.62,26.84,25.75,26.02,559000.0],["2022-04-28",26.39,27.65,26.23,27.43,580800.0],["2022-04-29",27.12,27.63,26.32,26.48,450700.0],["2022-05-02",26.47,27.62,26.13,27.62,547200.0],["2022-05-03",27.72,28.09,26.94,27.1,413100.0],["2022-05-04",27.17,28.67,26.77,28.52,566400.0],["2022-05-05",27.9,28.33,26.68,27.19,730400.0],["2022-05-06",28.37,28.72,25.05,26.33,1009400.0],["2022-05-09",25.85,26.05,24.61,25.09,693700.0],["2022-05-10",25.59,25.82,24.26,24.53,390300.0],["2022-05-11",24.49,25.69,24.26,24.79,534900.0],["2022-05-12",24.6,26.19,24.32,26.16,681200.0],["2022-05-13",26.83,27.77,26.83,27.44,581100.0],["2022-05-16",27.11,27.43,26.69,26.76,407100.0],["2022-05-17",27.28,28.43,27.28,28.22,521900.0],["2022-05-18",27.73,29.49,27.56,28.75,732500.0],["2022-05-19",28.23,30.29,28.23,29.62,1155500.0],["2022-05-20",29.89,29.89,27.65,28.07,547800.0],["2022-05-23",28.48,29.31,27.94,28.96,517700.0],["2022-05-24",28.4,28.51,27.17,27.5,337300.0],["2022-05-25",27.38,29.21,27.38,28.8,317200.0],["2022-05-26",28.99,30.26,28.99,29.24,343600.0],["2022-05-27",29.35,30.26,29.35,29.8,287700.0],["2022-05-31",29.62,29.86,28.67,28.84,415300.0],["2022-06-01",28.89,29.07,28.06,28.19,395600.0],["2022-06-02",27.94,28.8,27.8,28.77,379500.0],["2022-06-03",28.5,28.61,27.95,28.35,325900.0],["2022-06-06",28.62,28.66,27.89,28.36,328700.0],["2022-06-07",27.91,29.05,27.89,29.01,266600.0],["2022-06-08",28.79,29.19,28.5,29.16,314600.0],["2022-06-09",28.97,28.97,28.03,28.05,460300.0],["2022-06-10",27.5,28.28,26.91,27.07,311700.0],["2022-06-13",26.05,26.36,25.17,25.36,447300.0],["2022-06-14",25.39,25.68,24.29,24.76,616600.0],["2022-06-15",25.16,25.16,23.76,24.47,914900.0],["2022-06-16",23.9,24.01,22.27,22.55,791700.0],["2022-06-17",22.72,23.41,22.47,23.15,1332900.0],["2022-06-21",23.76,24.15,23.46,23.58,751100.0],["2022-06-22",23.07,24.29,23.07,24.03,758900.0],["2022-06-23",24.21,24.63,23.98,24.62,543700.0],["2022-06-24",25.09,26.42,25.09,26.42,1379400.0],["2022-06-27",26.52,26.91,25.68,26.68,469700.0],["2022-06-28",26.93,27.16,26.04,26.12,416700.0],["2022-06-29",26.06,26.06,25.26,25.56,304500.0],["2022-06-30",25.15,25.61,24.6,25.11,381000.0],["2022-07-01",25.05,25.96,25.0,25.87,397700.0],["2022-07-05",25.29,26.03,24.97,26.03,420400.0],["2022-07-06",25.79,25.95,25.31,25.62,284000.0],["2022-07-07",25.74,26.3,25.55,25.78,395600.0],["2022-07-08",25.66,26.01,25.21,25.71,375000.0],["2022-07-11",25.37,25.6,25.07,25.56,234100.0],["2022-07-12",25.41,26.1,25.41,25.75,281100.0],["2022-07-13",25.17,25.29,24.5,24.76,448100.0],["2022-07-14",24.34,24.65,23.8,24.32,426500.0],["2022-07-15",24.88,25.52,24.66,25.18,366300.0],["2022-07-18",25.69,26.34,25.36,25.53,464500.0],["2022-07-19",26.1,26.96,25.92,26.78,376400.0],["2022-07-20",26.4,26.99,26.11,26.95,316300.0],["2022-07-21",26.74,27.18,26.39,27.11,287500.0],["2022-07-22",27.26,27.33,26.28,26.61,291100.0],["2022-07-25",26.72,26.72,26.25,26.39,327900.0],["2022-07-26",26.27,26.27,25.74,25.93,363100.0],["2022-07-27",26.28,27.05,26.23,27.04,407700.0],["2022-07-28",26.98,27.97,26.82,27.85,423100.0],["2022-07-29",27.91,28.37,27.62,28.1,411800.0],["2022-08-01",27.74,28.18,27.13,27.69,420600.0],["2022-08-02",27.37,28.15,27.37,27.65,217100.0],["2022-08-03",27.82,28.62,27.82,28.6,263500.0],["2022-08-04",28.75,28.91,28.27,28.3,328900.0],["2022-08-05",25.51,25.88,23.26,24.52,1492900.0],["2022-08-08",24.69,26.08,24.31,24.4,920300.0],["2022-08-09",24.38,24.38,23.27,23.47,532100.0],["2022-08-10",24.07,24.68,23.69,23.72,697700.0],["2022-08-11",24.0,24.3,23.4,23.54,605000.0],["2022-08-12",23.81,24.12,23.59,23.63,358800.0],["2022-08-15",22.48,23.5,22.31,23.39,504400.0],["2022-08-16",23.21,23.68,22.74,23.35,613400.0],["2022-08-17",22.9,22.98,22.43,22.71,487100.0],["2022-08-18",22.59,22.93,22.51,22.6,306800.0],["2022-08-19",22.48,22.49,21.92,22.0,430600.0],["2022-08-22",21.63,21.74,21.17,21.45,430600.0],["2022-08-23",21.49,21.64,20.89,20.91,402800.0],["2022-08-24",20.9,21.05,20.65,20.68,309800.0],["2022-08-25",20.8,21.57,20.65,21.52,732500.0],["2022-08-26",21.41,21.63,21.0,21.1,617800.0],["2022-08-29",20.83,20.97,20.5,20.52,519700.0],["2022-08-30",20.6,20.64,20.25,20.36,359200.0],["2022-08-31",20.51,20.68,20.21,20.29,601600.0],["2022-09-01",20.13,20.32,19.15,20.04,946700.0],["2022-09-02",20.41,20.66,19.94,20.01,648800.0],["2022-09-06",19.87,20.17,19.12,19.77,904500.0],["2022-09-07",19.81,20.63,19.73,20.62,605800.0],["2022-09-08",20.46,20.75,20.09,20.4,459800.0],["2022-09-09",20.7,21.3,20.54,21.21,472700.0],["2022-09-12",21.24,21.75,21.08,21.16,526300.0],["2022-09-13",20.42,20.77,19.9,19.96,477100.0],["2022-09-14",19.83,19.92,19.19,19.77,753500.0],["2022-09-15",19.66,20.53,19.61,20.12,597100.0],["2022-09-16",19.72,20.9,19.59,20.85,2392400.0],["2022-09-19",20.62,20.81,19.82,20.22,777800.0],["2022-09-20",19.98,20.36,19.73,20.23,408200.0],["2022-09-21",20.32,20.63,19.98,20.08,818000.0],["2022-09-22",19.99,19.99,18.98,19.11,671900.0],["2022-09-23",18.79,19.12,18.52,18.75,408900.0],["2022-09-26",18.66,19.06,18.18,18.21,658800.0],["2022-09-27",18.54,18.79,18.09,18.3,539400.0],["2022-09-28",18.38,19.12,18.38,19.01,529200.0],["2022-09-29",18.65,19.37,18.58,19.35,527400.0],["2022-09-30",19.34,19.83,18.96,18.98,625500.0],["2022-10-03",19.39,19.47,18.97,19.35,464700.0],["2022-10-04",19.91,20.54,19.77,20.44,512000.0],["2022-10-05",20.01,20.26,19.66,20.0,402200.0],["2022-10-06",19.92,20.35,19.83,19.95,322100.0],["2022-10-07",19.71,19.91,19.43,19.54,456100.0],["2022-10-10",19.61,19.61,18.98,19.16,389600.0],["2022-10-11",19.08,19.87,18.82,19.38,489200.0],["2022-10-12",19.41,19.55,19.06,19.31,536000.0],["2022-10-13",18.83,20.14,18.63,19.99,383600.0],["2022-10-14",20.17,20.48,19.47,19.52,320000.0],["2022-10-17",17.52,19.62,17.5,19.29,989900.0],["2022-10-18",19.89,20.36,18.58,18.85,632500.0],["2022-10-19",18.68,18.68,17.8,17.84,579000.0],["2022-10-20",17.87,18.26,17.59,17.81,480200.0],["2022-10-21",17.82,18.04,17.51,17.97,397200.0],["2022-10-24",18.06,18.23,17.6,18.0,416100.0],["2022-10-25",18.04,18.87,18.04,18.76,549900.0],["2022-10-26",18.83,19.22,18.71,19.0,509400.0],["2022-10-27",19.22,19.58,19.01,19.08,326800.0],["2022-10-28",19.09,19.5,19.0,19.45,553900.0],["2022-10-31",19.31,19.49,18.73,19.03,478900.0],["2022-11-01",19.39,19.83,19.14,19.54,589300.0],["2022-11-02",19.46,19.71,18.63,18.65,748900.0],["2022-11-03",18.36,18.36,17.11,17.11,545800.0],["2022-11-04",17.31,17.72,16.93,17.57,477800.0],["2022-11-07",17.87,18.2,17.53,18.1,386100.0],["2022-11-08",18.11,18.85,18.03,18.26,772100.0],["2022-11-09",18.13,18.38,17.93,18.05,517100.0],["2022-11-10",19.32,19.99,17.09,17.69,1086200.0],["2022-11-11",17.69,19.53,17.69,19.39,873400.0],["2022-11-14",19.0,19.35,18.74,19.03,628700.0],["2022-11-15",19.42,19.82,19.27,19.78,1197900.0],["2022-11-16",19.59,19.63,18.9,19.03,437900.0],["2022-11-17",18.61,18.96,18.36,18.96,347200.0],["2022-11-18",19.29,19.39,18.49,18.54,1032200.0],["2022-11-21",18.5,18.56,18.09,18.22,271700.0],["2022-11-22",18.42,19.08,18.04,19.04,416500.0],["2022-11-23",19.08,19.76,18.88,19.69,346400.0],["2022-11-25",19.68,20.07,19.65,19.96,237200.0],["2022-11-28",19.79,19.89,19.19,19.2,339300.0],["2022-11-29",19.16,19.85,19.12,19.72,324300.0],["2022-11-30",19.75,20.39,19.31,20.38,469800.0],["2022-12-01",20.34,20.57,20.13,20.29,298500.0],["2022-12-02",19.97,20.21,19.79,20.14,463800.0],["2022-12-05",20.0,20.13,19.0,19.18,712900.0],["2022-12-06",19.05,19.05,18.18,18.6,424900.0],["2022-12-07",18.45,18.61,18.15,18.34,216100.0],["2022-12-08",18.57,18.74,18.14,18.3,439200.0],["2022-12-09",18.11,18.42,18.06,18.17,295100.0],["2022-12-12",18.11,18.61,17.95,18.44,274000.0],["2022-12-13",19.27,19.45,18.5,18.59,494000.0],["2022-12-14",18.58,18.79,18.06,18.28,363500.0],["2022-12-15",18.04,18.16,17.22,17.37,672100.0],["2022-12-16",17.22,17.38,16.47,16.67,1151100.0],["2022-12-19",16.72,16.73,15.91,16.03,424400.0],["2022-12-20",15.93,16.3,15.85,16.17,374900.0],["2022-12-21",16.2,16.27,15.88,16.01,247300.0],["2022-12-22",15.76,15.76,15.34,15.61,386100.0],["2022-12-23",15.65,16.06,15.58,16.0,422100.0],["2022-12-27",15.95,15.95,15.35,15.38,480200.0],["2022-12-28",15.39,15.48,15.03,15.11,301100.0],["2022-12-29",15.23,15.86,15.23,15.81,358400.0],["2022-12-30",15.56,15.86,15.54,15.82,284200.0],["2023-01-03",16.07,16.39,15.72,15.75,493700.0],["2023-01-04",16.03,16.76,15.92,16.7,462000.0],["2023-01-05",16.42,16.67,16.04,16.44,625600.0],["2023-01-06",16.6,17.16,16.45,17.15,365500.0],["2023-01-09",17.4,17.47,16.89,16.95,587300.0],["2023-01-10",17.0,17.5,16.84,17.41,258200.0],["2023-01-11",17.39,17.8,17.39,17.68,332400.0],["2023-01-12",17.8,18.02,17.51,17.88,209200.0],["2023-01-13",17.62,17.77,17.42,17.54,302600.0],["2023-01-17",17.52,17.72,17.34,17.45,286600.0],["2023-01-18",17.54,17.78,16.98,17.01,235700.0],["2023-01-19",16.84,17.01,16.66,16.73,266600.0],["2023-01-20",16.84,17.2,16.8,16.99,517400.0],["2023-01-23",17.08,17.37,17.0,17.26,282100.0],["2023-01-24",17.0,17.36,17.0,17.26,210400.0],["2023-01-25",17.09,17.79,17.05,17.78,292600.0],["2023-01-26",17.9,18.04,17.39,17.59,332300.0],["2023-01-27",17.59,18.29,17.52,18.16,251300.0],["2023-01-30",17.89,18.19,17.82,17.86,193300.0],["2023-01-31",17.95,18.15,17.84,18.08,290600.0],["2023-02-01",17.95,18.81,17.82,18.62,511400.0],["2023-02-02",18.91,19.64,18.91,19.52,336500.0],["2023-02-03",19.19,19.54,19.14,19.38,281300.0],["2023-02-06",19.11,19.21,18.76,18.83,257600.0],["2023-02-07",18.68,19.08,18.54,18.95,212300.0],["2023-02-08",18.77,18.91,18.53,18.68,268000.0],["2023-02-09",18.92,18.99,17.98,18.05,269600.0],["2023-02-10",17.9,18.07,17.83,17.98,234100.0],["2023-02-13",17.96,18.31,17.71,18.3,170000.0],["2023-02-14",18.15,18.42,17.94,18.36,243300.0],["2023-02-15",18.18,18.65,18.18,18.55,226600.0],["2023-02-16",18.2,18.82,18.01,18.56,480000.0],["2023-02-17",18.52,18.56,18.16,18.32,269900.0],["2023-02-21",17.99,18.06,17.57,17.63,272800.0],["2023-02-22",17.64,17.95,17.6,17.75,353000.0],["2023-02-23",17.85,18.02,17.31,17.78,295900.0],["2023-02-24",17.75,17.82,17.03,17.69,788200.0],["2023-02-27",17.79,18.4,17.67,18.11,499700.0],["2023-02-28",18.12,19.24,18.12,18.93,685600.0],["2023-03-01",18.8,19.03,18.72,19.01,358500.0],["2023-03-02",18.79,19.22,18.79,19.16,360000.0],["2023-03-03",19.33,19.47,19.0,19.26,343700.0],["2023-03-06",19.23,19.26,18.27,18.32,431200.0],["2023-03-07",18.27,18.57,18.09,18.13,288800.0],["2023-03-08",18.14,18.38,17.94,18.35,284700.0],["2023-03-09",18.32,18.39,17.29,17.35,544900.0],["2023-03-10",17.08,17.08,15.7,16.01,650600.0],["2023-03-13",15.37,15.76,15.0,15.17,853300.0],["2023-03-14",15.9,16.08,15.5,15.64,499800.0],["2023-03-15",14.96,15.86,14.96,15.84,547000.0],["2023-03-16",15.63,16.37,15.2,16.35,521100.0],["2023-03-17",16.08,16.2,15.53,15.8,1169900.0],["2023-03-20",15.98,16.35,15.95,16.11,447600.0],["2023-03-21",16.64,16.79,16.27,16.73,370600.0],["2023-03-22",16.87,16.91,16.27,16.27,379100.0],["2023-03-23",16.43,16.67,16.05,16.13,422400.0],["2023-03-24",15.89,16.15,15.78,16.11,219700.0],["2023-03-27",16.46,16.52,16.23,16.34,250700.0],["2023-03-28",16.2,16.4,15.9,16.06,228700.0],["2023-03-29",16.32,16.32,16.03,16.17,271700.0],["2023-03-30",16.29,16.44,16.14,16.37,218300.0],["2023-03-31",16.54,17.21,16.47,17.18,362400.0],["2023-04-03",17.14,17.15,16.59,16.8,280100.0],["2023-04-04",16.86,16.95,16.19,16.48,283200.0],["2023-04-05",16.28,16.3,15.96,16.14,179900.0],["2023-04-06",16.21,16.39,16.11,16.31,151200.0],["2023-04-10",16.21,16.58,16.13,16.41,639500.0],["2023-04-11",16.53,16.85,16.52,16.75,231200.0],["2023-04-12",17.03,17.14,16.46,16.54,245800.0],["2023-04-13",16.63,17.11,16.52,16.96,244500.0],["2023-04-14",17.01,17.28,16.87,17.08,213000.0],["2023-04-17",17.07,17.45,16.96,17.21,305600.0],["2023-04-18",17.3,17.3,16.91,17.06,183200.0],["2023-04-19",16.95,17.17,16.95,17.08,226700.0],["2023-04-20",16.88,17.16,16.76,17.12,205300.0],["2023-04-21",17.2,17.57,17.04,17.37,215100.0],["2023-04-24",17.21,17.46,16.93,17.16,204300.0],["2023-04-25",16.95,16.96,16.55,16.55,210700.0],["2023-04-26",16.52,16.76,16.39,16.57,215200.0],["2023-04-27",16.73,16.91,16.44,16.78,212400.0],["2023-04-28",16.67,17.23,16.67,17.19,225200.0],["2023-05-01",17.17,17.17,16.81,16.98,205500.0],["2023-05-02",16.77,16.84,16.07,16.28,246300.0],["2023-05-03",16.31,16.85,16.31,16.36,236200.0],["2023-05-04",16.22,16.68,16.22,16.59,433900.0],["2023-05-05",17.96,19.03,17.55,18.8,525600.0],["2023-05-08",17.82,18.11,16.92,17.51,593100.0],["2023-05-09",17.31,17.37,17.03,17.22,282200.0],["2023-05-10",17.52,17.62,16.98,17.24,246500.0],["2023-05-11",17.06,17.06,16.64,16.69,228000.0],["2023-05-12",16.74,16.81,16.6,16.75,208900.0],["2023-05-15",16.75,17.37,16.75,17.35,184700.0],["2023-05-16",17.13,17.24,16.99,17.05,224700.0],["2023-05-17",17.0,17.53,16.95,17.48,292300.0],["2023-05-18",17.42,17.8,17.42,17.75,218300.0],["2023-05-19",17.8,17.88,17.46,17.58,237500.0],["2023-05-22",17.63,17.95,17.57,17.78,161400.0],["2023-05-23",17.71,18.07,17.71,17.91,258300.0],["2023-05-24",17.75,17.77,17.44,17.61,268400.0],["2023-05-25",17.5,17.57,17.34,17.54,164000.0],["2023-05-26",17.53,18.0,17.53,17.83,161900.0],["2023-05-30",17.96,18.4,17.68,18.37,265100.0],["2023-05-31",18.27,18.56,17.95,18.23,392800.0],["2023-06-01",18.26,18.54,18.05,18.07,354300.0],["2023-06-02",18.47,18.93,18.35,18.84,278900.0],["2023-06-05",18.6,18.72,18.2,18.45,269100.0],["2023-06-06",18.38,19.18,18.38,19.02,224600.0],["2023-06-07",19.19,19.55,19.16,19.35,336600.0],["2023-06-08",19.37,19.41,19.07,19.29,253400.0],["2023-06-09",19.25,19.29,19.05,19.15,312600.0],["2023-06-12",19.17,19.47,19.0,19.27,218400.0],["2023-06-13",19.3,19.5,19.12,19.24,300000.0],["2023-06-14",19.26,19.44,18.84,19.31,365900.0],["2023-06-15",19.12,19.76,19.11,19.69,356800.0],["2023-06-16",19.93,19.93,19.1,19.44,859600.0],["2023-06-20",19.46,19.75,19.34,19.66,275300.0],["2023-06-21",19.51,19.69,18.64,18.7,314800.0],["2023-06-22",18.52,18.8,18.22,18.59,221900.0],["2023-06-23",18.18,18.45,18.05,18.16,362200.0],["2023-06-26",18.08,18.5,17.98,18.03,234500.0],["2023-06-27",18.07,18.42,18.07,18.28,122600.0],["2023-06-28",18.35,18.64,18.13,18.61,174200.0],["2023-06-29",18.84,19.12,18.7,18.72,183300.0],["2023-06-30",18.94,18.94,18.51,18.74,223000.0],["2023-07-03",18.66,19.18,18.66,19.13,103700.0],["2023-07-05",18.96,18.96,18.3,18.31,225700.0],["2023-07-06",17.96,18.16,17.78,18.0,226800.0],["2023-07-07",17.98,18.72,17.98,18.39,239100.0],["2023-07-10",18.32,18.72,18.28,18.71,141200.0],["2023-07-11",18.75,18.87,18.61,18.76,228200.0],["2023-07-12",19.06,19.31,18.9,19.15,299200.0],["2023-07-13",19.21,19.57,19.15,19.52,140700.0],["2023-07-14",19.56,19.56,19.14,19.41,131700.0],["2023-07-17",19.34,20.29,19.29,20.09,434900.0],["2023-07-18",20.2,20.95,20.2,20.87,300000.0],["2023-07-19",21.13,21.37,20.55,20.73,435600.0],["2023-07-20",20.8,20.89,20.41,20.57,257300.0],["2023-07-21",20.74,20.74,19.97,20.32,182100.0],["2023-07-24",20.24,20.57,20.08,20.4,275700.0],["2023-07-25",20.45,20.69,20.19,20.25,183600.0],["2023-07-26",20.12,20.3,19.74,19.89,235900.0],["2023-07-27",20.0,20.08,19.03,19.18,238100.0],["2023-07-28",19.58,19.64,19.27,19.3,165300.0],["2023-07-31",19.29,19.66,19.29,19.55,260200.0],["2023-08-01",19.32,19.8,19.32,19.79,182700.0],["2023-08-02",19.57,19.57,19.08,19.31,199800.0],["2023-08-03",19.24,19.53,18.9,19.17,380600.0],["2023-08-04",18.21,18.38,16.34,16.52,737100.0],["2023-08-07",16.71,17.16,15.89,15.99,511400.0],["2023-08-08",15.77,16.49,15.65,16.3,835300.0],["2023-08-09",16.31,16.45,15.98,16.3,297500.0],["2023-08-10",16.34,16.45,15.85,15.96,345300.0],["2023-08-11",15.87,16.1,15.87,16.09,320600.0],["2023-08-14",15.92,15.99,15.51,15.79,559100.0],["2023-08-15",15.65,15.78,15.52,15.58,229400.0],["2023-08-16",15.57,15.76,15.52,15.6,350100.0],["2023-08-17",15.66,15.79,15.55,15.73,354000.0],["2023-08-18",15.51,15.9,15.51,15.64,229400.0],["2023-08-21",15.61,15.62,15.28,15.34,164600.0],["2023-08-22",15.4,15.4,15.18,15.25,185200.0],["2023-08-23",15.26,15.29,15.12,15.15,179800.0],["2023-08-24",15.07,15.32,14.76,14.96,253500.0],["2023-08-25",14.99,15.13,14.9,14.97,138300.0],["2023-08-28",14.86,15.11,14.79,14.92,258800.0],["2023-08-29",14.87,15.09,14.81,14.99,185600.0],["2023-08-30",14.92,15.07,14.91,14.97,186200.0],["2023-08-31",14.99,15.16,14.77,14.84,360700.0],["2023-09-01",15.05,15.12,14.9,15.08,339900.0],["2023-09-05",14.99,14.99,14.41,14.47,404800.0],["2023-09-06",14.5,14.58,14.2,14.22,252000.0],["2023-09-07",14.07,14.23,13.88,14.21,425700.0],["2023-09-08",14.2,14.2,13.76,13.8,220000.0],["2023-09-11",13.93,13.93,13.27,13.44,469200.0],["2023-09-12",13.47,13.68,13.36,13.42,378900.0],["2023-09-13",13.34,13.46,13.05,13.39,470100.0],["2023-09-14",13.54,14.48,13.54,14.46,488300.0],["2023-09-15",14.46,14.83,14.4,14.77,1523500.0],["2023-09-18",14.53,14.54,14.06,14.27,629300.0],["2023-09-19",14.24,14.32,13.89,14.1,313500.0],["2023-09-20",14.22,14.39,13.77,13.79,541300.0],["2023-09-21",13.66,13.78,13.53,13.64,313500.0],["2023-09-22",13.69,13.73,13.4,13.49,755900.0],["2023-09-25",13.37,13.66,13.35,13.47,210000.0],["2023-09-26",13.32,13.69,13.32,13.55,518400.0],["2023-09-27",13.69,13.91,13.6,13.62,506000.0],["2023-09-28",13.6,13.82,13.4,13.81,1075400.0],["2023-09-29",13.97,14.1,13.83,13.93,1055300.0],["2023-10-02",13.83,14.05,13.57,13.67,859000.0],["2023-10-03",13.59,13.59,12.8,12.95,418300.0],["2023-10-04",12.99,13.44,12.99,13.37,884500.0],["2023-10-05",13.3,13.54,13.11,13.32,340100.0],["2023-10-06",13.22,13.45,13.05,13.4,222800.0],["2023-10-09",13.21,13.32,12.99,13.01,312300.0],["2023-10-10",13.07,13.29,13.03,13.15,342700.0],["2023-10-11",13.15,13.32,13.01,13.09,225600.0],["2023-10-12",13.14,13.14,12.24,12.44,609100.0],["2023-10-13",12.55,12.55,11.79,11.81,372800.0],["2023-10-16",12.0,12.34,11.83,12.29,529000.0],["2023-10-17",12.03,12.43,12.03,12.31,355500.0],["2023-10-18",12.14,12.29,11.95,12.23,1074900.0],["2023-10-19",12.11,12.24,11.93,11.97,423000.0],["2023-10-20",12.0,12.05,11.79,11.99,1149600.0],["2023-10-23",11.92,12.26,11.83,12.05,360200.0],["2023-10-24",12.19,12.4,12.02,12.08,238200.0],["2023-10-25",11.95,11.97,11.3,11.31,370000.0],["2023-10-26",11.34,11.39,11.07,11.14,398200.0],["2023-10-27",11.14,11.14,10.84,10.89,467100.0],["2023-10-30",11.06,11.11,10.9,11.01,330500.0],["2023-10-31",11.02,11.23,11.0,11.18,399300.0],["2023-11-01",11.17,11.28,10.97,11.21,342000.0],["2023-11-02",11.48,11.83,11.43,11.74,652700.0],["2023-11-03",12.14,12.31,12.14,12.2,513800.0],["2023-11-06",12.18,12.23,12.03,12.08,312700.0],["2023-11-07",12.02,12.16,11.92,11.99,404900.0],["2023-11-08",11.92,12.11,11.77,12.0,266500.0],["2023-11-09",12.14,12.14,11.68,11.8,351500.0],["2023-11-10",9.55,9.55,7.3,7.74,2883400.0],["2023-11-13",7.62,8.0,7.34,7.68,1437900.0],["2023-11-14",8.08,8.2,7.77,8.05,1048200.0],["2023-11-15",8.11,8.37,8.1,8.28,769300.0],["2023-11-16",8.14,8.3,7.79,8.02,710200.0],["2023-11-17",8.03,8.22,7.96,8.08,833200.0],["2023-11-20",8.05,8.16,7.83,8.09,637800.0],["2023-11-21",8.0,8.34,8.0,8.28,686100.0],["2023-11-22",8.36,8.57,8.33,8.36,415000.0],["2023-11-24",8.36,8.42,8.21,8.29,312600.0],["2023-11-27",8.29,8.29,8.04,8.06,552900.0],["2023-11-28",8.02,8.27,7.98,8.22,567200.0],["2023-11-29",8.28,8.4,7.93,7.96,727800.0],["2023-11-30",7.95,8.08,7.81,8.02,981900.0],["2023-12-01",7.97,8.63,7.95,8.54,751300.0],["2023-12-04",8.54,9.21,8.54,9.08,1027300.0],["2023-12-05",9.01,9.2,8.87,9.11,700500.0],["2023-12-06",9.24,9.42,9.1,9.11,558000.0],["2023-12-07",9.11,9.25,9.04,9.19,783300.0],["2023-12-08",9.19,9.23,9.0,9.19,521500.0],["2023-12-11",9.15,9.25,9.04,9.06,586400.0],["2023-12-12",9.07,9.07,8.56,8.65,917600.0],["2023-12-13",8.67,9.47,8.55,9.41,1018800.0],["2023-12-14",8.89,9.61,8.77,9.45,1438300.0],["2023-12-15",9.61,9.61,9.23,9.38,2116400.0],["2023-12-18",9.44,9.59,9.36,9.47,780500.0],["2023-12-19",9.61,9.99,9.59,9.88,947900.0],["2023-12-20",9.92,10.36,9.88,9.9,694700.0],["2023-12-21",9.99,10.07,9.79,10.01,358600.0],["2023-12-22",10.0,10.2,9.96,10.01,338800.0],["2023-12-26",10.01,10.19,10.01,10.11,377100.0],["2023-12-27",10.2,10.3,10.1,10.22,273100.0],["2023-12-28",10.12,10.26,10.12,10.18,247000.0],["2023-12-29",10.2,10.21,9.89,9.9,397200.0],["2024-01-02",9.74,9.86,9.53,9.66,584200.0],["2024-01-03",9.53,9.53,9.07,9.1,524500.0],["2024-01-04",9.1,9.1,8.85,8.89,433900.0],["2024-01-05",8.81,8.99,8.74,8.76,415500.0],["2024-01-08",8.82,9.16,8.71,9.14,436800.0],["2024-01-09",8.98,9.3,8.93,9.15,501900.0],["2024-01-10",9.09,9.26,9.04,9.16,723400.0],["2024-01-11",9.11,9.3,9.03,9.17,413900.0],["2024-01-12",9.33,9.44,8.99,9.0,386900.0],["2024-01-16",8.85,9.09,8.79,9.07,598400.0],["2024-01-17",8.86,8.99,8.68,8.83,605700.0],["2024-01-18",8.92,8.97,8.68,8.78,604800.0],["2024-01-19",8.87,8.92,8.56,8.8,581100.0],["2024-01-22",8.8,9.27,8.8,9.21,670000.0],["2024-01-23",9.43,9.49,9.19,9.19,417900.0],["2024-01-24",9.29,9.3,9.0,9.13,452200.0],["2024-01-25",9.31,9.33,9.08,9.23,343700.0],["2024-01-26",9.26,9.41,9.25,9.39,329400.0],["2024-01-29",9.48,9.48,9.27,9.46,645100.0],["2024-01-30",9.4,9.47,9.3,9.32,382400.0],["2024-01-31",9.28,9.32,8.94,9.01,1116800.0],["2024-02-01",8.98,9.21,8.93,9.04,892700.0],["2024-02-02",8.9,8.97,8.8,8.8,465000.0],["2024-02-05",8.65,8.65,8.45,8.46,679900.0],["2024-02-06",8.38,8.68,8.38,8.58,588200.0],["2024-02-07",8.64,8.65,8.37,8.48,572300.0],["2024-02-08",8.45,8.55,8.31,8.4,694700.0],["2024-02-09",8.41,8.57,8.28,8.52,1013800.0],["2024-02-12",8.54,9.04,8.54,8.9,702300.0],["2024-02-13",8.58,8.64,8.39,8.47,664200.0],["2024-02-14",8.58,8.73,8.51,8.61,549400.0],["2024-02-15",8.73,8.98,8.71,8.88,722500.0],["2024-02-16",8.73,8.76,8.48,8.49,657900.0],["2024-02-20",8.35,8.48,8.32,8.33,789300.0],["2024-02-21",8.3,8.34,8.14,8.15,1102100.0],["2024-02-22",8.14,8.21,8.07,8.18,1108400.0],["2024-02-23",8.2,8.53,8.18,8.42,1061300.0],["2024-02-26",8.35,8.57,8.35,8.39,715000.0],["2024-02-27",8.48,8.9,8.44,8.79,1034900.0],["2024-02-28",7.83,9.06,7.7,8.32,2011600.0],["2024-02-29",8.53,8.62,8.16,8.21,1451700.0],["2024-03-01",8.23,8.23,7.97,8.04,1142700.0],["2024-03-04",8.11,8.24,7.89,8.1,1037000.0],["2024-03-05",8.03,8.19,7.98,8.03,690500.0],["2024-03-06",8.1,8.3,8.01,8.14,1149800.0],["2024-03-07",8.25,8.57,8.24,8.52,1435200.0],["2024-03-08",8.58,8.76,8.48,8.76,973400.0],["2024-03-11",8.65,9.23,8.65,9.02,598700.0],["2024-03-12",9.07,9.1,8.73,8.73,942100.0],["2024-03-13",8.97,9.3,8.89,8.93,1015500.0],["2024-03-14",8.9,9.14,8.77,9.11,1055600.0],["2024-03-15",9.01,9.37,9.01,9.16,1687200.0],["2024-03-18",9.13,9.16,8.77,8.79,735600.0],["2024-03-19",8.76,8.84,8.65,8.73,650000.0],["2024-03-20",8.71,9.12,8.68,9.0,652300.0],["2024-03-21",9.03,9.34,8.94,9.18,765600.0],["2024-03-22",9.2,9.21,8.91,8.98,456600.0],["2024-03-25",9.0,9.13,8.96,9.05,368600.0],["2024-03-26",9.12,9.12,8.85,8.9,789200.0],["2024-03-27",8.96,9.24,8.96,9.18,539400.0],["2024-03-28",9.17,9.39,9.17,9.33,452300.0],["2024-04-01",9.35,9.35,9.06,9.11,600600.0],["2024-04-02",8.99,9.05,8.81,8.94,712900.0],["2024-04-03",8.91,8.99,8.83,8.98,364000.0],["2024-04-04",9.11,9.21,8.77,8.77,774900.0],["2024-04-05",8.7,8.76,8.33,8.38,685300.0],["2024-04-08",8.43,8.57,8.4,8.4,399100.0],["2024-04-09",8.43,8.54,8.35,8.38,501700.0],["2024-04-10",8.12,8.18,7.99,8.16,673100.0],["2024-04-11",8.24,8.29,8.14,8.18,540000.0],["2024-04-12",8.16,8.24,7.97,8.0,795900.0],["2024-04-15",8.07,8.21,7.94,8.0,1060200.0],["2024-04-16",7.94,8.26,7.84,8.17,596000.0],["2024-04-17",8.26,8.33,8.17,8.21,501400.0],["2024-04-18",8.25,8.55,8.25,8.42,463300.0],["2024-04-19",8.37,8.66,8.37,8.51,596000.0],["2024-04-22",8.55,8.72,8.46,8.7,424500.0],["2024-04-23",8.74,8.93,8.72,8.88,501300.0],["2024-04-24",8.8,8.99,8.77,8.98,438800.0],["2024-04-25",8.9,9.06,8.82,9.02,416900.0],["2024-04-26",9.04,9.26,8.99,9.04,308700.0],["2024-04-29",9.0,9.05,8.94,8.97,543800.0],["2024-04-30",8.9,8.9,8.72,8.75,551000.0],["2024-05-01",8.79,9.2,8.76,9.09,449800.0],["2024-05-02",9.24,9.34,9.07,9.32,303500.0],["2024-05-03",9.45,9.56,9.21,9.22,317300.0],["2024-05-06",9.26,9.32,9.17,9.18,406200.0],["2024-05-07",9.2,9.41,9.2,9.27,348800.0],["2024-05-08",9.22,9.35,9.17,9.24,347800.0],["2024-05-09",9.22,9.94,9.22,9.93,575200.0],["2024-05-10",10.13,10.2,9.44,9.52,950300.0],["2024-05-13",9.66,9.91,9.66,9.85,781300.0],["2024-05-14",10.06,10.27,9.9,10.23,747100.0],["2024-05-15",10.37,10.39,10.08,10.15,434300.0],["2024-05-16",10.12,10.16,9.96,9.97,446900.0],["2024-05-17",9.93,10.13,9.89,9.95,343800.0],["2024-05-20",9.91,9.96,9.86,9.91,474200.0],["2024-05-21",9.86,9.91,9.75,9.87,401000.0],["2024-05-22",9.82,10.31,9.75,10.26,466100.0],["2024-05-23",10.27,10.27,9.77,9.96,495200.0],["2024-05-24",10.02,10.16,9.98,10.03,401300.0],["2024-05-28",10.11,10.16,9.99,10.04,647400.0],["2024-05-29",9.83,9.97,9.74,9.86,391500.0],["2024-05-30",9.94,10.09,9.86,10.0,328800.0],["2024-05-31",10.04,10.09,9.86,9.91,455000.0],["2024-06-03",10.0,10.07,9.65,9.71,405800.0],["2024-06-04",9.61,9.61,9.44,9.59,522900.0],["2024-06-05",9.63,9.73,9.52,9.67,484800.0],["2024-06-06",9.63,9.87,9.61,9.83,406100.0],["2024-06-07",9.72,9.86,9.69,9.8,611500.0],["2024-06-10",9.66,9.94,9.53,9.91,370600.0],["2024-06-11",9.86,9.95,9.82,9.88,383700.0],["2024-06-12",10.13,10.36,10.04,10.18,522000.0],["2024-06-13",10.17,10.17,9.64,9.71,568800.0],["2024-06-14",9.58,9.66,8.94,9.04,478300.0],["2024-06-17",8.98,9.15,8.91,9.08,415000.0],["2024-06-18",9.09,9.19,8.98,9.1,395600.0],["2024-06-20",9.06,9.31,9.06,9.3,353200.0],["2024-06-21",9.26,9.54,9.1,9.48,1371200.0],["2024-06-24",9.48,9.77,9.48,9.69,383600.0],["2024-06-25",9.68,9.68,9.44,9.55,367700.0],["2024-06-26",9.49,9.72,9.47,9.71,396400.0],["2024-06-27",9.76,9.76,9.42,9.43,608700.0],["2024-06-28",9.53,9.67,9.4,9.45,1857000.0],["2024-07-01",9.48,9.54,9.25,9.35,481300.0],["2024-07-02",9.33,9.55,9.33,9.49,293600.0],["2024-07-03",9.5,9.56,9.3,9.44,220100.0],["2024-07-05",9.39,9.44,9.29,9.41,373700.0],["2024-07-08",9.52,9.61,9.38,9.48,317100.0],["2024-07-09",9.44,9.44,9.24,9.28,287800.0],["2024-07-10",9.29,9.37,9.2,9.31,251700.0],["2024-07-11",9.57,9.8,9.55,9.69,449300.0],["2024-07-12",9.88,9.92,9.53,9.53,344700.0],["2024-07-15",9.68,9.87,9.59,9.7,398000.0],["2024-07-16",9.78,10.04,9.75,9.99,516200.0],["2024-07-17",9.88,10.17,9.82,9.91,427300.0],["2024-07-18",9.89,10.14,9.66,9.82,378400.0],["2024-07-19",9.78,9.89,9.12,9.26,757000.0],["2024-07-22",9.27,9.51,9.24,9.48,467100.0],["2024-07-23",9.39,9.54,9.35,9.5,491200.0],["2024-07-24",9.47,9.59,9.2,9.2,457900.0],["2024-07-25",9.22,9.63,9.22,9.55,372400.0],["2024-07-26",9.75,9.75,9.53,9.6,315800.0],["2024-07-29",9.65,9.65,9.49,9.49,220400.0],["2024-07-30",9.55,9.72,9.54,9.55,233900.0],["2024-07-31",9.58,9.75,9.48,9.56,372700.0],["2024-08-01",9.57,9.58,9.27,9.37,430100.0],["2024-08-02",9.03,9.26,8.97,9.18,516900.0],["2024-08-05",8.77,9.01,8.64,8.88,625800.0],["2024-08-06",8.86,8.91,8.69,8.74,505400.0],["2024-08-07",8.85,8.9,8.66,8.68,386800.0],["2024-08-08",8.81,8.94,8.77,8.85,343600.0],["2024-08-09",9.33,10.09,8.93,10.05,619700.0],["2024-08-12",10.05,10.19,9.74,10.15,573400.0],["2024-08-13",10.25,10.67,10.23,10.6,505900.0],["2024-08-14",10.65,10.7,10.54,10.66,350100.0],["2024-08-15",10.87,11.0,10.72,10.94,336100.0],["2024-08-16",10.92,10.96,10.74,10.76,345000.0],["2024-08-19",10.76,10.9,10.73,10.9,350500.0],["2024-08-20",10.85,10.91,10.7,10.76,351000.0],["2024-08-21",10.84,10.85,10.65,10.77,389200.0],["2024-08-22",10.8,10.82,10.64,10.75,210400.0],["2024-08-23",10.83,11.35,10.81,11.21,584500.0],["2024-08-26",11.27,11.49,11.16,11.36,324600.0],["2024-08-27",11.28,11.4,11.13,11.17,292600.0],["2024-08-28",11.11,11.23,10.82,10.98,248300.0],["2024-08-29",11.06,11.24,10.99,11.07,291200.0],["2024-08-30",11.09,11.22,10.89,11.17,361800.0],["2024-09-03",11.0,11.07,10.74,10.93,365600.0],["2024-09-04",10.93,11.48,10.93,11.14,332500.0],["2024-09-05",11.22,11.23,10.92,10.93,255000.0],["2024-09-06",10.99,11.0,10.43,10.56,450600.0],["2024-09-09",10.68,11.78,10.64,11.68,1135600.0],["2024-09-10",11.74,11.87,10.84,11.05,842100.0],["2024-09-11",11.01,11.13,10.84,11.09,412200.0],["2024-09-12",11.19,11.3,11.05,11.11,326600.0],["2024-09-13",11.3,11.71,11.26,11.52,379900.0],["2024-09-16",11.53,11.75,11.41,11.74,390700.0],["2024-09-17",11.88,12.74,11.88,12.52,536100.0],["2024-09-18",12.56,12.99,12.44,12.53,464800.0],["2024-09-19",12.8,12.85,12.48,12.49,427200.0],["2024-09-20",12.4,12.58,12.2,12.2,2163100.0],["2024-09-23",12.3,12.57,12.27,12.5,403400.0],["2024-09-24",12.55,12.55,11.71,11.8,375200.0],["2024-09-25",11.79,11.8,11.44,11.55,374800.0],["2024-09-26",11.77,11.8,11.55,11.59,349600.0],["2024-09-27",11.71,11.84,11.47,11.67,290400.0],["2024-09-30",11.6,11.79,11.52,11.71,254900.0],["2024-10-01",11.69,11.69,11.01,11.02,309800.0],["2024-10-02",11.62,11.71,10.63,10.95,448500.0],["2024-10-03",10.79,10.86,10.57,10.67,311400.0],["2024-10-04",10.91,11.14,10.79,11.02,291300.0],["2024-10-07",10.99,11.06,10.8,10.94,281000.0],["2024-10-08",10.99,11.12,10.91,11.02,319200.0],["2024-10-09",11.05,11.18,10.9,11.13,405700.0],["2024-10-10",11.02,11.2,10.85,11.18,331900.0],["2024-10-11",11.21,11.49,11.21,11.34,304400.0],["2024-10-14",11.35,11.37,11.12,11.15,299000.0],["2024-10-15",11.15,11.44,11.0,11.35,313300.0],["2024-10-16",11.49,11.71,11.38,11.7,314100.0],["2024-10-17",11.7,11.96,11.58,11.95,297600.0],["2024-10-18",11.9,11.99,11.65,11.73,292800.0],["2024-10-21",11.67,11.67,11.41,11.45,254800.0],["2024-10-22",11.4,11.41,11.14,11.29,250400.0],["2024-10-23",11.25,11.67,11.25,11.66,254100.0],["2024-10-24",11.75,11.88,11.4,11.5,320500.0],["2024-10-25",11.66,11.76,11.41,11.44,198000.0],["2024-10-28",11.54,12.09,11.46,12.0,464200.0],["2024-10-29",11.98,12.36,11.81,11.85,372500.0],["2024-10-30",11.76,11.94,11.59,11.7,316200.0],["2024-10-31",11.67,11.75,11.35,11.36,376100.0],["2024-11-01",11.42,11.56,11.2,11.27,349000.0],["2024-11-04",11.17,11.49,11.16,11.46,372700.0],["2024-11-05",11.34,11.71,11.34,11.63,270000.0],["2024-11-06",12.48,13.58,12.38,13.28,712900.0],["2024-11-07",13.29,13.49,12.98,13.1,577100.0],["2024-11-08",12.5,12.52,10.74,10.9,1120500.0],["2024-11-11",10.99,11.17,10.62,10.73,592500.0],["2024-11-12",10.64,11.5,10.56,11.39,859400.0],["2024-11-13",11.5,11.94,11.32,11.35,489500.0],["2024-11-14",11.35,11.46,10.75,10.88,498500.0],["2024-11-15",10.96,11.22,10.85,11.13,543300.0],["2024-11-18",11.2,11.39,10.66,10.66,490400.0],["2024-11-19",10.5,10.79,10.32,10.66,647500.0],["2024-11-20",10.62,10.62,10.06,10.23,531500.0],["2024-11-21",10.24,10.37,10.14,10.25,504100.0],["2024-11-22",10.4,10.6,10.18,10.23,467700.0],["2024-11-25",10.32,10.75,10.32,10.43,458400.0],["2024-11-26",10.33,10.4,10.15,10.19,658300.0],["2024-11-27",10.26,10.59,10.22,10.27,408100.0],["2024-11-29",10.36,10.43,10.2,10.27,190000.0],["2024-12-02",10.27,10.3,9.95,10.28,579700.0],["2024-12-03",10.28,10.32,9.98,10.28,416500.0],["2024-12-04",10.31,10.62,10.19,10.37,429500.0],["2024-12-05",10.38,10.44,10.13,10.18,320900.0],["2024-12-06",10.22,10.53,10.11,10.52,459700.0],["2024-12-09",10.75,11.69,10.75,11.12,968000.0],["2024-12-10",11.17,11.29,10.75,10.93,557500.0],["2024-12-11",11.01,11.05,10.78,11.0,438400.0],["2024-12-12",10.92,11.06,10.72,10.84,351100.0],["2024-12-13",10.82,11.22,10.68,11.0,432300.0],["2024-12-16",11.01,11.39,10.87,11.2,508000.0],["2024-12-17",11.12,11.44,11.02,11.27,802900.0],["2024-12-18",11.33,11.36,10.56,10.57,682900.0],["2024-12-19",10.79,10.85,10.54,10.68,625400.0],["2024-12-20",10.55,11.01,10.55,10.65,1736500.0],["2024-12-23",10.66,10.72,10.34,10.34,383200.0],["2024-12-24",10.35,10.67,10.26,10.63,198600.0],["2024-12-26",10.55,10.73,10.33,10.72,330700.0],["2024-12-27",10.7,10.79,10.37,10.57,403400.0],["2024-12-30",10.48,10.53,10.32,10.44,531700.0],["2024-12-31",10.55,10.67,10.43,10.64,993700.0],["2025-01-02",10.61,10.66,10.49,10.57,658600.0],["2025-01-03",10.62,10.65,9.95,9.95,382700.0],["2025-01-06",9.95,10.07,9.52,9.8,581400.0],["2025-01-07",9.75,9.87,9.33,9.53,453600.0],["2025-01-08",9.41,9.5,9.29,9.33,267400.0],["2025-01-10",9.16,9.16,8.76,8.93,576300.0],["2025-01-13",8.84,9.0,8.49,8.92,821600.0],["2025-01-14",9.01,9.19,8.86,9.01,491400.0],["2025-01-15",9.29,9.3,9.01,9.05,410800.0],["2025-01-16",9.01,9.16,8.97,9.02,314600.0],["2025-01-17",9.05,9.16,8.68,8.88,532700.0],["2025-01-21",8.96,9.01,8.75,8.81,364500.0],["2025-01-22",8.76,8.94,8.73,8.76,429200.0],["2025-01-23",8.71,8.85,8.56,8.74,492000.0],["2025-01-24",8.71,8.9,8.64,8.72,356700.0],["2025-01-27",8.81,8.99,8.65,8.87,354400.0],["2025-01-28",8.86,9.15,8.86,9.05,270900.0],["2025-01-29",8.98,9.12,8.77,9.04,395400.0],["2025-01-30",9.07,9.24,8.93,9.08,287900.0],["2025-01-31",9.05,9.15,8.76,8.87,311500.0],["2025-02-03",8.69,8.88,8.54,8.68,357400.0],["2025-02-04",8.68,8.92,8.65,8.9,304200.0],["2025-02-05",8.92,9.01,8.82,8.84,249400.0],["2025-02-06",8.89,8.97,8.75,8.97,545000.0],["2025-02-07",8.94,9.08,8.91,9.05,367900.0],["2025-02-10",9.07,9.27,8.97,9.12,372400.0],["2025-02-11",9.01,9.22,9.0,9.22,388800.0],["2025-02-12",9.11,9.33,9.1,9.2,579100.0],["2025-02-13",9.28,9.51,9.1,9.41,708700.0],["2025-02-14",9.46,9.6,9.33,9.51,988500.0],["2025-02-18",9.49,9.67,9.4,9.55,468100.0],["2025-02-19",9.47,9.56,9.21,9.33,323900.0],["2025-02-20",9.25,9.25,8.83,9.0,401800.0],["2025-02-21",9.12,9.12,8.49,8.5,431600.0],["2025-02-24",8.54,8.54,8.26,8.34,498500.0],["2025-02-25",8.43,8.53,8.27,8.45,596700.0],["2025-02-26",8.36,8.63,8.33,8.48,550300.0],["2025-02-27",8.37,8.6,8.16,8.17,423500.0],["2025-02-28",7.59,7.84,6.97,7.65,1563400.0],["2025-03-03",7.4,7.52,6.65,6.71,1339700.0],["2025-03-04",6.58,6.92,6.42,6.83,834800.0],["2025-03-05",6.84,7.2,6.83,7.1,727000.0],["2025-03-06",7.01,7.37,6.96,7.37,738700.0],["2025-03-07",7.29,7.62,7.18,7.46,959800.0],["2025-03-10",7.63,7.68,6.86,7.16,2191300.0],["2025-03-11",7.12,7.17,6.64,6.71,1892300.0],["2025-03-12",6.79,6.8,6.22,6.34,1543400.0],["2025-03-13",6.25,6.65,6.12,6.64,1256800.0],["2025-03-14",7.79,8.18,7.43,7.74,2260500.0],["2025-03-17",7.75,7.75,7.26,7.44,1892000.0],["2025-03-18",7.46,7.56,7.03,7.3,1585000.0],["2025-03-19",7.33,7.59,7.19,7.55,1065400.0],["2025-03-20",7.43,7.72,7.42,7.61,1083600.0],["2025-03-21",7.55,7.87,7.53,7.83,11728500.0],["2025-03-24",7.95,8.03,7.55,7.88,1000300.0],["2025-03-25",7.91,8.29,7.85,8.17,928800.0],["2025-03-26",8.25,8.44,8.17,8.4,817500.0],["2025-03-27",8.43,8.6,8.34,8.55,791200.0],["2025-03-28",8.55,8.55,8.18,8.36,1020300.0],["2025-03-31",8.23,8.46,8.15,8.44,751800.0],["2025-04-01",8.42,8.6,8.24,8.55,1201200.0],["2025-04-02",8.41,8.82,8.4,8.81,893900.0],["2025-04-03",8.32,8.44,8.1,8.16,1027200.0],["2025-04-04",7.96,7.96,7.21,7.44,1464500.0],["2025-04-07",7.08,7.49,6.74,7.11,1061900.0],["2025-04-08",7.4,7.43,6.59,6.7,796800.0],["2025-04-09",6.76,7.84,6.76,7.72,1536600.0],["2025-04-10",7.59,7.62,7.14,7.24,602400.0],["2025-04-11",7.24,7.45,6.9,7.33,908500.0],["2025-04-14",7.47,7.66,7.35,7.58,1155700.0],["2025-04-15",7.59,7.67,7.39,7.46,830500.0],["2025-04-16",7.35,7.46,7.23,7.42,481400.0],["2025-04-17",7.45,7.5,7.33,7.42,599000.0],["2025-04-21",7.35,7.67,7.35,7.6,567300.0],["2025-04-22",7.73,7.93,7.6,7.85,462400.0],["2025-04-23",8.04,8.27,7.98,8.0,719300.0],["2025-04-24",8.02,8.12,7.95,8.07,295400.0],["2025-04-25",7.98,8.2,7.97,8.19,321800.0],["2025-04-28",8.26,8.36,8.16,8.25,384100.0],["2025-04-29",8.27,8.41,8.17,8.35,342000.0],["2025-04-30",8.25,8.4,8.16,8.37,442200.0],["2025-05-01",8.41,8.43,8.17,8.23,409900.0],["2025-05-02",8.37,8.4,8.16,8.23,420500.0],["2025-05-05",8.16,8.32,8.09,8.12,393000.0],["2025-05-06",8.08,8.42,8.08,8.2,706200.0],["2025-05-07",8.3,8.8,8.05,8.55,1736100.0],["2025-05-08",8.8,8.9,8.57,8.7,948500.0],["2025-05-09",11.17,11.83,10.24,10.94,3920700.0],["2025-05-12",11.01,11.29,10.73,10.78,1603900.0],["2025-05-13",10.87,10.93,10.4,10.45,708100.0],["2025-05-14",10.31,10.41,10.04,10.1,652300.0],["2025-05-15",10.1,10.1,9.67,9.7,676000.0],["2025-05-16",9.68,9.8,9.44,9.44,627500.0],["2025-05-19",9.31,9.38,9.21,9.33,489900.0],["2025-05-20",9.35,9.49,9.23,9.49,574600.0],["2025-05-21",9.32,9.47,8.95,9.02,752700.0],["2025-05-22",9.0,9.23,9.0,9.21,571500.0],["2025-05-23",9.0,9.25,8.98,9.05,756000.0],["2025-05-27",9.14,9.4,9.07,9.24,889000.0],["2025-05-28",9.25,9.34,9.1,9.29,689100.0],["2025-05-29",9.39,9.39,9.11,9.36,538400.0],["2025-05-30",9.33,9.34,9.12,9.24,1797700.0],["2025-06-02",9.27,9.88,9.13,9.58,1018600.0],["2025-06-03",9.6,9.72,9.37,9.66,687000.0],["2025-06-04",9.71,9.73,9.4,9.45,579800.0],["2025-06-05",9.45,9.47,9.19,9.23,543200.0],["2025-06-06",9.4,9.63,9.3,9.58,683900.0],["2025-06-09",9.7,10.34,9.63,10.27,1486100.0],["2025-06-10",10.46,10.77,10.21,10.73,660300.0],["2025-06-11",10.75,11.07,10.19,10.78,943800.0],["2025-06-12",10.65,10.68,10.24,10.29,491700.0],["2025-06-13",10.1,10.23,9.88,9.96,671400.0],["2025-06-16",10.01,10.06,9.82,10.06,661200.0],["2025-06-17",9.95,10.04,9.87,9.89,470900.0],["2025-06-18",9.84,9.89,9.36,9.49,858000.0],["2025-06-20",9.59,9.65,9.45,9.54,1292800.0],["2025-06-23",9.55,10.02,9.54,10.01,553800.0],["2025-06-24",10.32,10.76,10.25,10.48,909700.0],["2025-06-25",10.49,10.66,10.38,10.59,510200.0],["2025-06-26",10.59,10.75,10.51,10.74,685800.0],["2025-06-27",10.68,10.93,10.62,10.76,700600.0],["2025-06-30",10.83,10.95,10.71,10.78,478100.0],["2025-07-01",10.66,11.0,10.66,10.95,470500.0],["2025-07-02",11.0,11.32,10.9,11.27,930700.0],["2025-07-03",11.25,11.31,11.05,11.13,199000.0],["2025-07-07",11.01,11.17,10.93,11.12,442900.0],["2025-07-08",11.12,11.25,10.84,10.86,394000.0],["2025-07-09",10.96,10.96,10.3,10.59,422600.0],["2025-07-10",10.6,10.87,10.6,10.73,886500.0],["2025-07-11",10.7,10.86,10.62,10.69,1207100.0],["2025-07-14",10.64,10.79,10.59,10.59,550800.0],["2025-07-15",10.66,10.86,10.64,10.67,634500.0],["2025-07-16",10.8,10.82,10.56,10.68,908200.0],["2025-07-17",10.68,10.81,10.6,10.69,866900.0],["2025-07-18",10.74,10.75,10.57,10.58,838300.0],["2025-07-21",10.61,10.7,10.38,10.38,921300.0],["2025-07-22",10.4,10.45,10.23,10.27,540200.0],["2025-07-23",10.35,10.65,10.2,10.62,436300.0],["2025-07-24",10.53,10.59,10.24,10.26,535000.0],["2025-07-25",10.25,10.44,10.18,10.42,390300.0],["2025-07-28",10.44,10.67,10.32,10.56,449100.0],["2025-07-29",10.64,11.02,10.49,10.51,954700.0],["2025-07-30",10.41,10.65,10.01,10.12,851800.0],["2025-07-31",10.0,10.37,10.0,10.12,791700.0],["2025-08-01",9.93,10.0,9.69,9.88,951700.0],["2025-08-04",10.05,10.06,9.91,9.97,306900.0],["2025-08-05",10.01,10.03,9.72,9.79,976900.0],["2025-08-06",9.82,9.87,9.64,9.74,445800.0],["2025-08-07",9.69,9.87,9.58,9.7,553900.0],["2025-08-08",9.57,9.89,9.31,9.64,588200.0],["2025-08-11",9.75,10.27,9.72,9.93,1499100.0],["2025-08-12",11.98,13.67,11.75,13.43,4024000.0],["2025-08-13",13.45,14.15,13.31,14.08,1756700.0],["2025-08-14",13.94,14.27,13.56,13.79,1014600.0],["2025-08-15",13.93,13.93,13.11,13.28,1207100.0],["2025-08-18",13.3,14.21,13.25,14.1,1073000.0],["2025-08-19",14.09,14.09,13.66,13.73,634600.0],["2025-08-20",13.6,13.69,13.31,13.62,491100.0],["2025-08-21",13.48,13.63,13.33,13.46,518000.0],["2025-08-22",13.5,14.0,13.44,13.47,693400.0],["2025-08-25",13.56,13.58,13.29,13.3,361500.0],["2025-08-26",13.32,13.58,13.27,13.43,498800.0],["2025-08-27",13.37,13.46,13.21,13.4,341400.0],["2025-08-28",13.59,13.63,13.38,13.54,323500.0],["2025-08-29",13.59,13.92,13.41,13.92,630100.0],["2025-09-02",13.66,14.48,13.61,13.94,1343200.0],["2025-09-03",13.94,14.06,13.48,13.72,759500.0],["2025-09-04",13.65,13.84,13.52,13.7,507100.0],["2025-09-05",13.76,13.96,13.6,13.72,446800.0],["2025-09-08",13.78,13.96,13.58,13.83,537900.0],["2025-09-09",14.0,14.9,13.97,14.58,1241600.0],["2025-09-10",14.36,14.68,13.63,13.67,955700.0],["2025-09-11",13.63,13.87,13.37,13.61,601700.0],["2025-09-12",13.6,13.74,13.44,13.55,415800.0],["2025-09-15",13.7,13.82,13.61,13.65,462300.0],["2025-09-16",13.6,13.87,13.45,13.79,540000.0],["2025-09-17",13.79,14.7,13.79,14.53,1156300.0],["2025-09-18",14.7,15.3,14.63,15.25,1121500.0],["2025-09-19",15.27,15.41,14.41,14.5,1580600.0],["2025-09-22",14.48,15.35,14.37,15.14,1298500.0],["2025-09-23",15.24,15.32,14.76,14.8,915100.0],["2025-09-24",14.81,15.06,14.37,14.69,832600.0],["2025-09-25",14.59,14.77,14.32,14.34,820600.0],["2025-09-26",14.44,14.6,13.97,14.2,503000.0],["2025-09-29",14.36,14.46,14.06,14.21,918000.0],["2025-09-30",14.16,14.22,13.22,13.43,1258900.0],["2025-10-01",13.39,13.69,12.91,13.06,968100.0],["2025-10-02",13.2,13.2,12.87,13.09,601700.0],["2025-10-03",13.13,13.28,13.0,13.07,505100.0],["2025-10-06",13.2,13.2,12.83,12.83,478800.0],["2025-10-07",12.83,12.96,12.42,12.44,491000.0],["2025-10-08",12.51,12.55,12.3,12.47,315000.0],["2025-10-09",12.66,13.03,12.62,12.76,539200.0],["2025-10-10",13.14,13.21,12.37,12.44,687300.0],["2025-10-13",12.57,12.74,12.13,12.21,621100.0],["2025-10-14",12.0,12.65,11.93,12.53,1172900.0],["2025-10-15",12.77,12.77,12.46,12.69,605800.0],["2025-10-16",12.65,12.79,12.18,12.19,614600.0],["2025-10-17",12.18,12.46,12.08,12.45,430600.0],["2025-10-20",12.53,12.74,12.42,12.64,474200.0],["2025-10-21",12.63,12.9,12.56,12.75,550100.0],["2025-10-22",12.7,12.82,12.48,12.76,502000.0],["2025-10-23",12.86,12.99,12.7,12.98,624900.0],["2025-10-24",13.23,13.23,12.96,13.08,474900.0],["2025-10-27",13.2,13.23,12.98,13.06,323600.0],["2025-10-28",13.04,13.1,12.84,12.87,421400.0],["2025-10-29",12.73,12.79,12.15,12.3,451300.0],["2025-10-30",12.17,12.29,11.82,11.88,419100.0],["2025-10-31",11.84,11.86,11.46,11.61,579800.0],["2025-11-03",11.63,11.67,11.43,11.57,386300.0],["2025-11-04",11.46,11.98,11.44,11.65,447900.0],["2025-11-05",11.66,12.12,11.66,12.09,379600.0],["2025-11-06",12.11,12.19,11.75,11.75,479500.0],["2025-11-07",11.75,11.77,11.48,11.56,742300.0],["2025-11-10",11.84,12.05,11.74,11.82,892300.0],["2025-11-11",11.73,11.73,10.1,11.35,1361300.0],["2025-11-12",11.41,11.6,11.2,11.32,844200.0],["2025-11-13",11.2,11.34,10.97,11.09,671600.0],["2025-11-14",10.95,11.0,10.52,10.84,792100.0],["2025-11-17",10.86,10.96,10.58,10.6,704300.0],["2025-11-18",10.52,10.62,10.42,10.56,720800.0],["2025-11-19",10.53,10.8,10.46,10.74,670100.0],["2025-11-20",10.9,11.18,10.73,10.95,1115200.0],["2025-11-21",11.05,11.84,10.98,11.8,902100.0],["2025-11-24",12.6,12.6,11.29,11.81,3034500.0],["2025-11-25",11.54,12.24,11.43,11.83,2804900.0],["2025-11-26",11.81,12.55,11.76,12.3,2140400.0],["2025-11-28",12.37,12.69,12.23,12.57,1038700.0],["2025-12-01",12.35,12.8,12.35,12.51,2339000.0],["2025-12-02",12.55,13.06,12.51,13.02,1396900.0],["2025-12-03",13.13,13.39,13.07,13.19,1287500.0],["2025-12-04",13.25,13.48,13.17,13.21,1119100.0],["2025-12-05",13.13,13.4,12.99,13.03,895500.0],["2025-12-08",13.05,13.12,12.88,13.0,838000.0],["2025-12-09",12.99,13.26,12.98,13.08,838300.0],["2025-12-10",13.08,13.49,13.04,13.22,968000.0],["2025-12-11",13.25,13.6,13.25,13.58,499600.0],["2025-12-12",13.66,13.75,13.3,13.31,742800.0],["2025-12-15",13.41,13.44,12.94,12.99,921400.0],["2025-12-16",12.93,13.1,12.79,12.82,824700.0],["2025-12-17",12.85,12.96,12.78,12.8,813600.0],["2025-12-18",12.92,13.24,12.82,13.18,774100.0],["2025-12-19",13.15,13.28,12.83,12.88,979800.0],["2025-12-22",12.96,13.13,12.96,12.99,468400.0],["2025-12-23",12.92,13.12,12.92,13.02,448600.0],["2025-12-24",13.04,13.12,13.02,13.08,141100.0],["2025-12-26",13.0,13.15,12.99,13.1,166500.0],["2025-12-29",13.05,13.12,12.95,13.09,301400.0],["2025-12-30",13.11,13.21,12.82,12.84,389100.0],["2025-12-31",12.82,12.91,12.8,12.81,731700.0],["2026-01-02",12.94,12.97,12.59,12.6,845600.0],["2026-01-05",12.6,12.94,12.6,12.77,880200.0],["2026-01-06",12.74,12.97,12.74,12.9,425100.0],["2026-01-07",12.85,12.89,12.79,12.86,548300.0],["2026-01-08",12.76,12.96,12.74,12.76,555800.0],["2026-01-09",12.75,12.8,12.53,12.54,498200.0],["2026-01-12",12.41,12.58,12.26,12.49,437700.0],["2026-01-13",12.51,12.59,12.26,12.28,836800.0],["2026-01-14",12.34,12.42,12.19,12.25,1667300.0],["2026-01-15",12.31,12.38,12.23,12.3,1411100.0],["2026-01-16",12.32,12.37,12.04,12.08,1279400.0],["2026-01-20",12.0,12.22,11.95,12.1,697300.0],["2026-01-21",12.12,12.28,12.08,12.15,596400.0],["2026-01-22",12.22,12.51,12.21,12.31,935700.0],["2026-01-23",12.3,12.4,12.16,12.16,469900.0],["2026-01-26",12.15,12.21,12.08,12.15,563200.0],["2026-01-27",12.14,12.35,12.11,12.25,653300.0],["2026-01-28",12.32,12.37,12.11,12.23,627500.0],["2026-01-29",12.19,12.47,12.19,12.42,636800.0],["2026-01-30",12.3,12.35,12.12,12.18,857200.0],["2026-02-02",12.27,12.45,12.2,12.25,578400.0],["2026-02-03",12.29,12.41,11.87,12.01,1312000.0],["2026-02-04",12.02,12.17,11.95,12.1,937500.0],["2026-02-05",12.18,12.18,11.88,11.92,915000.0],["2026-02-06",11.94,12.11,11.92,12.02,344100.0],["2026-02-09",12.06,12.1,11.9,11.92,548900.0],["2026-02-10",11.98,12.05,11.92,11.92,733800.0],["2026-02-11",12.05,12.09,11.73,11.82,844600.0],["2026-02-12",11.87,11.9,11.66,11.74,1143500.0],["2026-02-13",11.79,12.03,11.66,11.91,744800.0],["2026-02-17",11.95,12.08,11.61,11.91,760600.0],["2026-02-18",11.9,12.2,11.9,12.1,682600.0],["2026-02-19",12.05,12.1,11.81,11.89,338400.0],["2026-02-20",11.89,12.06,11.83,12.04,276000.0],["2026-02-23",12.02,12.02,11.55,11.55,576500.0],["2026-02-24",11.55,11.82,11.55,11.61,403900.0],["2026-02-25",11.66,11.89,11.57,11.87,329500.0],["2026-02-26",11.95,11.95,11.67,11.76,319200.0],["2026-02-27",11.59,11.7,11.45,11.56,403400.0],["2026-03-02",11.55,11.69,11.48,11.68,338700.0],["2026-03-03",11.48,11.9,11.43,11.73,500900.0],["2026-03-04",11.77,11.93,11.76,11.8,351000.0],["2026-03-05",11.76,11.83,11.48,11.64,588000.0],["2026-03-06",11.46,11.62,11.43,11.6,330600.0],["2026-03-09",11.49,11.81,11.47,11.71,394700.0],["2026-03-10",11.6,11.71,11.45,11.45,494900.0],["2026-03-11",11.4,11.54,11.4,11.43,386100.0],["2026-03-12",11.21,11.42,11.1,11.23,595400.0],["2026-03-13",11.2,11.22,10.32,10.53,1415400.0],["2026-03-16",10.69,10.77,10.28,10.65,875900.0],["2026-03-17",11.2,11.62,11.19,11.32,905500.0],["2026-03-18",11.38,11.47,11.15,11.18,700100.0],["2026-03-19",11.1,11.29,11.07,11.19,1117000.0],["2026-03-20",11.18,11.2,11.01,11.04,1101100.0],["2026-03-23",11.26,11.33,11.11,11.27,740300.0],["2026-03-24",11.16,11.33,11.11,11.17,910600.0],["2026-03-25",11.22,11.3,11.1,11.11,621100.0],["2026-03-26",11.01,11.17,10.91,10.91,456900.0],["2026-03-27",10.87,10.93,10.7,10.83,568300.0],["2026-03-30",10.91,11.24,10.9,11.17,678500.0],["2026-03-31",11.29,11.39,11.15,11.22,652100.0],["2026-04-01",11.22,11.27,11.17,11.2,311200.0],["2026-04-02",11.18,11.23,11.07,11.09,660000.0],["2026-04-06",11.06,11.27,11.05,11.2,831500.0],["2026-04-07",11.2,11.29,11.09,11.1,580400.0],["2026-04-08",11.35,11.5,11.13,11.47,901100.0],["2026-04-09",11.37,11.64,11.29,11.62,482500.0],["2026-04-10",11.6,11.7,11.52,11.54,413700.0],["2026-04-13",11.49,11.77,11.49,11.75,374900.0],["2026-04-14",11.71,11.85,11.66,11.81,325600.0],["2026-04-15",11.8,12.05,11.8,12.04,347100.0],["2026-04-16",11.96,12.07,11.96,12.06,329700.0],["2026-04-17",12.24,12.43,12.22,12.4,477700.0],["2026-04-20",12.34,12.6,12.32,12.47,282900.0],["2026-04-21",12.46,12.54,12.22,12.28,303400.0],["2026-04-22",12.29,12.31,12.11,12.22,215200.0],["2026-04-23",12.19,12.27,12.14,12.22,223600.0],["2026-04-24",12.2,12.22,12.14,12.2,340500.0],["2026-04-27",12.11,12.24,12.03,12.15,438100.0],["2026-04-28",12.18,12.25,12.1,12.14,505900.0],["2026-04-29",12.08,12.25,12.08,12.25,822800.0],["2026-04-30",12.16,12.59,12.16,12.55,398800.0],["2026-05-01",12.61,12.72,12.54,12.62,352200.0],["2026-05-04",12.58,12.65,12.43,12.51,231000.0],["2026-05-05",12.52,12.65,12.47,12.49,257100.0],["2026-05-06",12.5,12.63,12.45,12.56,329400.0],["2026-05-07",12.54,12.67,12.54,12.64,214400.0],["2026-05-08",12.62,12.68,12.56,12.62,292600.0],["2026-05-11",12.55,12.66,12.42,12.42,444300.0],["2026-05-12",12.94,12.94,12.48,12.6,638100.0],["2026-05-13",12.51,12.74,12.51,12.64,498400.0],["2026-05-14",12.72,12.99,12.69,12.86,492800.0],["2026-05-15",12.76,12.84,12.63,12.63,381000.0],["2026-05-18",12.8,12.9,12.63,12.63,449300.0],["2026-05-19",12.62,12.77,12.62,12.64,307400.0],["2026-05-20",12.63,12.98,12.63,12.91,878100.0],["2026-05-21",12.82,12.92,12.69,12.86,472600.0],["2026-05-22",12.86,12.95,12.77,12.78,342800.0],["2026-05-26",12.78,12.94,12.68,12.84,390900.0],["2026-05-27",12.86,13.11,12.86,12.96,312500.0],["2026-05-28",12.9,13.06,12.9,12.94,273900.0],["2026-05-29",12.94,13.09,12.87,12.87,405700.0],["2026-06-01",12.9,12.91,12.7,12.77,543700.0],["2026-06-02",12.72,12.79,12.59,12.68,547300.0],["2026-06-03",12.65,12.66,12.41,12.44,570100.0],["2026-06-04",12.51,12.84,12.41,12.81,1084700.0],["2026-06-05",12.78,12.86,12.66,12.66,395500.0],["2026-06-08",12.75,12.86,12.75,12.75,303200.0],["2026-06-09",12.8,12.89,12.75,12.75,487500.0],["2026-06-10",12.83,12.91,12.75,12.87,400400.0],["2026-06-11",12.88,13.05,12.8,12.98,480400.0],["2026-06-12",13.05,13.13,12.93,13.09,367900.0],["2026-06-15",13.1,13.12,12.81,12.82,342100.0],["2026-06-16",12.94,13.0,12.78,12.95,397500.0],["2026-06-17",12.88,12.93,12.72,12.79,475300.0],["2026-06-18",12.86,12.93,12.75,12.75,996200.0],["2026-06-22",12.85,12.97,12.76,12.92,476600.0],["2026-06-23",12.96,13.22,12.9,13.2,817300.0],["2026-06-24",13.24,13.71,13.24,13.54,762200.0],["2026-06-25",13.62,13.62,13.33,13.4,417500.0],["2026-06-26",13.35,13.41,13.2,13.36,1396700.0],["2026-06-29",13.4,13.4,13.27,13.34,255000.0],["2026-06-30",13.29,13.53,13.27,13.51,430800.0],["2026-07-01",13.56,13.62,13.45,13.5,721500.0],["2026-07-02",13.48,13.56,13.21,13.35,516000.0],["2026-07-06",13.41,13.41,12.98,13.26,587373.384515],["2026-07-07",13.34,13.43,13.28,13.3,244637.602552],["2026-07-10",13.32,13.36,13.29,13.32,170441.33212],["2026-07-13",13.35,13.485,13.3,13.41,246982.068054],["2026-07-14",13.45,13.49,13.33,13.33,208786.854517],["2026-07-15",13.34,13.515,13.34,13.46,388440.591218],["2026-07-16",13.72,13.73,13.41,13.51,526209.904191],["2026-07-17",13.36,13.55,13.36,13.4,294913.936122],["2026-07-20",13.39,13.46,13.37,13.38,248071.42265],["2026-07-21",13.32,13.405,13.24,13.38,282280.064952],["2026-07-22",13.3,13.37,13.24,13.29,264723.700135],["2026-07-23",13.27,13.29,12.96,13.1,348108.746322],["2026-07-24",13.16,13.315,13.145,13.28,215878.33744],["2026-07-27",13.4,13.402,13.14,13.16,325645.635715],["2026-07-28",13.17,13.39,13.08,13.38,383690.20671],["2026-07-29",13.35,13.45,13.23,13.24,327058.19515],["2026-07-30",13.23,13.29,12.945,13.11,456828.799542],["2026-07-31",13.07,13.18,13.02,13.11,188011.012817],["2026-08-03",13.1,13.38,13.0625,13.31,407036.37755],["2026-08-04",13.31,13.42,13.13,13.2,544635.765922],["2026-08-05",13.2,13.48,13.095,13.48,549388.386784],["2026-08-06",13.48,13.53,13.37,13.39,241784.161101],["2026-08-07",13.42,13.43,13.09,13.15,247484.557994],["2026-08-10",13.06,13.29,13.06,13.26,366523.961193],["2026-08-11",12.87,13.5,12.55,13.41,975388.46923],["2026-08-12",13.26,13.535,13.26,13.45,576828.10163],["2026-08-13",13.56,13.59,13.42,13.51,471516.606905],["2026-08-14",13.5,13.55,13.42,13.53,416217.551972],["2026-08-17",13.44,13.52,13.4,13.45,403275.669628],["2026-08-18",13.54,13.58,13.49,13.51,372787.82251],["2026-08-19",13.51,13.585,13.46,13.47,357398.522325],["2026-08-20",13.4,13.465,13.34,13.34,314018.254693],["2026-08-21",13.4,13.48,13.3,13.44,383688.030815],["2026-08-24",13.49,13.495,13.37,13.42,279409.842055],["2026-08-25",13.37,13.46,13.37,13.41,184001.468483],["2026-09-01",13.25,13.37,13.11,13.11,204333.064993],["2026-09-02",13.2,13.42,13.2,13.3,249658.534637],["2026-09-03",13.4,13.48,13.2686,13.3,170876.773516],["2026-09-04",13.23,13.4,13.23,13.33,329084.184554],["2026-09-08",13.27,13.37,13.245,13.25,213470.234089],["2026-09-09",13.26,13.32,13,13.01,462538.551462],["2026-09-10",13.07,13.28,13.02,13.27,328648.341296],["2026-09-11",13.31,13.37,13.25,13.26,214933.425443],["2026-09-14",13.32,13.36,13.21,13.32,390911.585219],["2026-09-15",13.22,13.27,13.12,13.19,337526.895853],["2026-09-16",13.25,13.28,13.15,13.26,357489.94251],["2026-09-17",13.3,13.3,13.17,13.18,212175.14649],["2026-09-18",13.17,13.225,13.15,13.17,865034.335529],["2026-09-21",13.22,13.27,13.0925,13.15,411317.710639],["2026-09-22",13.24,13.28,13.2,13.21,251429.805604]]}