{"t":"MG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",16.13,16.27,16.09,16.2,59700.0],["2011-07-01",16.21,16.98,16.18,16.81,115000.0],["2011-07-05",16.83,16.83,16.47,16.54,122600.0],["2011-07-06",16.47,16.63,16.27,16.32,132400.0],["2011-07-07",16.44,16.57,16.36,16.5,166000.0],["2011-07-08",16.29,16.45,16.25,16.42,77400.0],["2011-07-11",16.18,16.25,16.07,16.14,32100.0],["2011-07-12",16.13,16.49,16.12,16.28,32500.0],["2011-07-13",16.44,16.72,16.41,16.55,25600.0],["2011-07-14",16.54,16.68,16.27,16.5,54000.0],["2011-07-15",16.63,16.92,16.37,16.47,88100.0],["2011-07-18",16.47,16.47,16.07,16.28,42600.0],["2011-07-19",16.41,16.5,16.22,16.49,36400.0],["2011-07-20",16.53,16.65,16.32,16.64,42600.0],["2011-07-21",16.73,16.98,16.56,16.82,36100.0],["2011-07-22",16.82,16.93,16.61,16.77,20400.0],["2011-07-25",16.67,16.93,16.57,16.6,52300.0],["2011-07-26",16.55,16.56,16.21,16.38,86300.0],["2011-07-27",16.33,16.37,15.7,16.1,98100.0],["2011-07-28",16.09,17.25,16.09,16.92,54300.0],["2011-07-29",16.68,17.27,16.31,17.06,81200.0],["2011-08-01",17.29,17.48,16.79,17.09,103900.0],["2011-08-02",17.19,17.44,16.67,16.73,117100.0],["2011-08-03",16.71,17.18,16.18,17.15,73900.0],["2011-08-04",16.92,17.17,16.64,16.67,141700.0],["2011-08-05",16.83,17.15,16.11,16.62,109600.0],["2011-08-08",16.51,17.21,16.0,16.07,378800.0],["2011-08-09",16.38,16.68,15.81,16.13,473700.0],["2011-08-10",16.68,18.31,16.45,17.69,974600.0],["2011-08-11",17.84,17.99,17.39,17.75,247800.0],["2011-08-12",17.89,19.42,17.87,18.99,460400.0],["2011-08-15",19.52,19.85,19.15,19.58,198400.0],["2011-08-16",19.39,19.64,19.04,19.35,156000.0],["2011-08-17",19.47,19.71,19.29,19.44,135100.0],["2011-08-18",18.98,18.98,17.85,17.91,181300.0],["2011-08-19",17.5,18.13,17.3,17.74,200700.0],["2011-08-22",18.14,18.16,17.45,17.84,115600.0],["2011-08-23",17.98,19.43,17.66,19.37,358800.0],["2011-08-24",19.37,20.1,18.93,19.39,301700.0],["2011-08-25",19.47,19.82,19.01,19.33,356700.0],["2011-08-26",19.21,19.92,19.0,19.9,110800.0],["2011-08-29",20.17,20.82,20.17,20.41,177800.0],["2011-08-30",20.34,20.72,20.34,20.51,178900.0],["2011-08-31",20.4,20.68,20.02,20.2,246300.0],["2011-09-01",20.27,20.27,19.2,19.36,359800.0],["2011-09-02",18.97,19.53,18.54,19.15,199900.0],["2011-09-06",18.66,19.45,18.58,19.38,185200.0],["2011-09-07",19.72,20.64,19.72,20.38,408300.0],["2011-09-08",20.37,20.56,20.2,20.35,143700.0],["2011-09-09",20.28,20.28,19.38,19.81,223900.0],["2011-09-12",19.54,20.16,19.37,20.01,199000.0],["2011-09-13",20.17,20.36,19.75,20.11,145800.0],["2011-09-14",20.24,20.39,19.78,20.15,126700.0],["2011-09-15",20.28,20.42,19.94,20.09,102400.0],["2011-09-16",20.21,20.37,19.75,19.91,100700.0],["2011-09-19",19.7,19.96,19.48,19.68,144400.0],["2011-09-20",19.67,19.98,18.5,18.64,139700.0],["2011-09-21",18.61,18.89,18.24,18.26,139500.0],["2011-09-22",17.56,19.0,17.51,18.93,240800.0],["2011-09-23",18.91,19.37,18.8,18.98,302300.0],["2011-09-26",19.15,19.15,17.9,18.62,295200.0],["2011-09-27",18.98,18.98,18.66,18.86,149600.0],["2011-09-28",18.83,18.83,17.95,18.1,181600.0],["2011-09-29",18.38,18.38,17.76,18.11,174900.0],["2011-09-30",17.88,18.23,17.52,17.56,106400.0],["2011-10-03",17.5,18.26,17.5,18.0,226900.0],["2011-10-04",17.82,20.3,17.82,20.23,200100.0],["2011-10-05",20.35,21.18,20.11,20.67,199100.0],["2011-10-06",20.17,20.41,19.51,19.8,279000.0],["2011-10-07",19.88,20.05,19.21,19.6,167800.0],["2011-10-10",19.94,20.69,19.25,19.46,443100.0],["2011-10-11",20.21,20.21,19.35,19.82,367400.0],["2011-10-12",19.96,20.58,19.91,20.48,247000.0],["2011-10-13",20.29,22.2,20.29,22.1,354800.0],["2011-10-14",22.41,23.0,22.17,22.76,282700.0],["2011-10-17",22.75,22.75,22.11,22.15,157200.0],["2011-10-18",22.21,22.84,21.78,22.48,281500.0],["2011-10-19",22.56,23.28,22.47,22.69,271000.0],["2011-10-20",22.74,23.51,22.31,22.97,187100.0],["2011-10-21",23.29,23.36,22.47,23.0,338500.0],["2011-10-24",23.0,23.13,22.41,22.49,186900.0],["2011-10-25",22.32,22.8,22.14,22.29,176200.0],["2011-10-26",22.08,22.47,21.11,21.71,254000.0],["2011-10-27",22.21,23.04,22.0,22.86,261200.0],["2011-10-28",22.49,23.0,22.43,22.49,162300.0],["2011-10-31",22.19,22.42,21.61,21.8,142200.0],["2011-11-01",21.18,21.86,21.01,21.72,171800.0],["2011-11-02",22.03,22.35,21.75,22.16,96000.0],["2011-11-03",22.47,23.34,21.88,22.89,162900.0],["2011-11-04",22.42,22.42,21.59,22.14,140100.0],["2011-11-07",22.11,22.59,21.95,22.39,62900.0],["2011-11-08",22.62,23.13,22.2,22.81,124000.0],["2011-11-09",22.28,22.45,21.4,21.5,97800.0],["2011-11-10",21.66,21.95,21.17,21.58,77300.0],["2011-11-11",21.71,21.97,21.53,21.84,59200.0],["2011-11-14",22.0,22.42,21.7,21.73,120100.0],["2011-11-15",21.57,23.0,21.57,22.75,239400.0],["2011-11-16",22.6,22.78,22.29,22.5,123300.0],["2011-11-17",22.45,22.64,22.04,22.21,109900.0],["2011-11-18",22.22,22.39,21.77,21.93,80000.0],["2011-11-21",21.57,21.63,21.2,21.25,74100.0],["2011-11-22",21.26,21.51,21.08,21.36,90900.0],["2011-11-23",21.25,21.32,20.56,20.96,120200.0],["2011-11-25",20.89,20.97,20.65,20.73,34900.0],["2011-11-28",21.23,22.27,21.23,22.11,92500.0],["2011-11-29",22.09,22.7,21.96,22.66,183200.0],["2011-11-30",23.38,24.01,23.26,23.53,227600.0],["2011-12-01",23.61,24.12,23.17,23.17,124100.0],["2011-12-02",23.48,23.71,23.2,23.61,142800.0],["2011-12-05",23.88,25.24,23.79,24.69,321000.0],["2011-12-06",24.83,25.28,24.23,24.4,126200.0],["2011-12-07",24.31,24.31,23.41,23.96,73800.0],["2011-12-08",23.8,23.9,23.15,23.18,45300.0],["2011-12-09",23.18,24.57,23.12,24.37,77800.0],["2011-12-12",24.19,24.2,23.55,24.17,97400.0],["2011-12-13",24.48,24.75,23.78,23.9,185200.0],["2011-12-14",23.77,24.3,23.65,24.11,176600.0],["2011-12-15",24.42,24.42,23.65,24.01,138600.0],["2011-12-16",23.85,24.04,23.42,23.62,157900.0],["2011-12-19",23.7,24.03,22.73,22.79,130100.0],["2011-12-20",23.23,23.68,23.0,23.22,231100.0],["2011-12-21",23.12,24.36,22.75,24.29,146400.0],["2011-12-22",24.34,24.72,24.12,24.38,85800.0],["2011-12-23",24.51,25.17,24.38,24.72,95900.0],["2011-12-27",24.68,25.4,24.45,25.38,103100.0],["2011-12-28",25.42,26.15,25.39,25.8,107600.0],["2011-12-29",25.8,25.92,25.13,25.5,98800.0],["2011-12-30",25.45,25.72,25.26,25.49,56400.0],["2012-01-03",26.12,26.24,24.35,24.48,140000.0],["2012-01-04",24.29,24.66,24.0,24.16,211000.0],["2012-01-05",24.06,24.23,23.77,23.87,194600.0],["2012-01-06",23.85,24.04,23.56,23.99,115000.0],["2012-01-09",24.01,24.77,22.07,23.86,396800.0],["2012-01-10",24.0,24.08,21.5,22.39,413000.0],["2012-01-11",22.36,23.13,21.98,22.31,270400.0],["2012-01-12",22.36,22.37,20.63,21.09,564100.0],["2012-01-13",20.86,21.91,20.78,21.51,202500.0],["2012-01-17",21.56,21.72,20.95,20.96,211300.0],["2012-01-18",20.83,21.53,20.71,21.45,335000.0],["2012-01-19",21.45,21.89,21.45,21.76,150700.0],["2012-01-20",21.62,21.76,21.18,21.7,123500.0],["2012-01-23",21.65,21.79,21.5,21.77,196400.0],["2012-01-24",21.68,21.82,21.4,21.73,102500.0],["2012-01-25",21.62,21.9,21.38,21.73,81000.0],["2012-01-26",21.82,22.6,21.72,22.36,234600.0],["2012-01-27",22.3,22.72,22.19,22.54,100700.0],["2012-01-30",22.43,22.65,22.18,22.57,117700.0],["2012-01-31",22.64,22.7,22.3,22.52,124900.0],["2012-02-01",22.83,23.81,22.74,23.73,217700.0],["2012-02-02",23.81,23.97,22.53,22.68,190800.0],["2012-02-03",23.46,23.56,23.0,23.34,168400.0],["2012-02-06",23.15,23.34,22.76,23.2,106700.0],["2012-02-07",23.21,23.5,23.01,23.36,217300.0],["2012-02-08",23.45,23.96,23.19,23.27,167700.0],["2012-02-09",23.3,23.53,23.21,23.4,116900.0],["2012-02-10",23.28,23.47,22.65,22.77,83800.0],["2012-02-13",22.87,22.94,22.52,22.8,189600.0],["2012-02-14",22.63,23.05,22.34,22.58,97100.0],["2012-02-15",22.73,22.73,22.16,22.34,72500.0],["2012-02-16",22.28,23.2,22.28,22.95,78700.0],["2012-02-17",23.06,23.06,22.13,22.47,100100.0],["2012-02-21",22.39,22.71,22.0,22.11,92500.0],["2012-02-22",22.02,22.18,21.01,21.33,197900.0],["2012-02-23",21.41,23.24,21.31,23.0,117400.0],["2012-02-24",23.02,23.18,22.64,22.89,55800.0],["2012-02-27",22.8,23.03,22.37,22.96,46900.0],["2012-02-28",22.91,22.95,22.42,22.53,55300.0],["2012-02-29",22.5,22.65,22.17,22.4,91300.0],["2012-03-01",22.49,22.65,22.25,22.3,81000.0],["2012-03-02",22.22,22.61,22.16,22.32,120200.0],["2012-03-05",22.24,22.76,22.15,22.76,55000.0],["2012-03-06",22.57,22.81,22.11,22.12,66700.0],["2012-03-07",22.13,22.48,22.11,22.35,53000.0],["2012-03-08",22.43,22.87,22.32,22.83,38900.0],["2012-03-09",22.9,23.78,22.85,23.76,108500.0],["2012-03-12",23.74,23.89,23.54,23.67,68100.0],["2012-03-13",23.67,24.06,23.62,24.06,171700.0],["2012-03-14",24.11,24.31,24.02,24.25,181400.0],["2012-03-15",24.29,24.65,24.24,24.57,163000.0],["2012-03-16",24.59,24.9,24.54,24.85,228700.0],["2012-03-19",24.86,25.27,24.85,25.24,63900.0],["2012-03-20",25.01,25.32,24.83,25.25,98500.0],["2012-03-21",25.26,25.49,24.96,25.46,194400.0],["2012-03-22",25.2,25.42,24.45,24.76,210100.0],["2012-03-23",24.68,24.74,23.87,23.9,182000.0],["2012-03-26",24.19,24.65,24.19,24.43,91300.0],["2012-03-27",24.45,24.75,24.11,24.5,54800.0],["2012-03-28",24.58,24.95,24.1,24.93,103300.0],["2012-03-29",24.86,24.93,23.9,24.29,61900.0],["2012-03-30",24.47,24.47,23.81,23.82,60900.0],["2012-04-02",23.74,24.6,23.59,24.46,111700.0],["2012-04-03",24.4,25.46,24.4,24.84,98000.0],["2012-04-04",24.61,24.74,23.62,23.74,165400.0],["2012-04-05",23.65,23.68,22.95,23.3,94700.0],["2012-04-09",22.81,23.34,22.81,23.21,91000.0],["2012-04-10",23.09,23.5,23.05,23.3,130100.0],["2012-04-11",23.38,23.91,23.12,23.55,92500.0],["2012-04-12",23.51,23.91,23.51,23.62,85700.0],["2012-04-13",23.58,23.79,23.28,23.51,50900.0],["2012-04-16",23.52,23.65,23.03,23.34,66500.0],["2012-04-17",23.5,24.25,23.34,24.07,50600.0],["2012-04-18",24.03,24.21,23.22,23.48,105800.0],["2012-04-19",23.59,23.59,22.6,23.01,94400.0],["2012-04-20",23.27,24.02,23.13,23.68,61900.0],["2012-04-23",23.35,23.49,22.87,23.18,52200.0],["2012-04-24",23.17,23.36,22.97,23.31,70800.0],["2012-04-25",23.6,23.83,23.5,23.73,59700.0],["2012-04-26",23.66,23.83,23.41,23.46,36200.0],["2012-04-27",23.49,24.46,23.37,24.36,44500.0],["2012-04-30",24.4,24.77,23.45,23.47,70000.0],["2012-05-01",23.47,24.07,23.03,23.07,71900.0],["2012-05-02",22.89,23.51,22.85,23.38,64000.0],["2012-05-03",23.43,23.54,22.9,23.14,83000.0],["2012-05-04",23.07,23.5,22.56,23.24,106900.0],["2012-05-07",23.0,24.03,22.98,23.9,166000.0],["2012-05-08",23.73,24.09,23.5,24.05,95300.0],["2012-05-09",23.8,24.1,23.66,24.03,111600.0],["2012-05-10",24.1,24.1,23.65,24.03,100400.0],["2012-05-11",23.81,24.1,23.78,23.98,70000.0],["2012-05-14",23.68,23.95,23.0,23.45,165800.0],["2012-05-15",23.51,24.0,23.42,23.7,85000.0],["2012-05-16",23.84,24.1,23.55,23.76,99900.0],["2012-05-17",23.75,23.89,23.26,23.36,125200.0],["2012-05-18",23.28,23.55,23.03,23.18,71800.0],["2012-05-21",23.26,23.94,23.13,23.78,98100.0],["2012-05-22",23.82,24.0,23.61,23.85,62400.0],["2012-05-23",23.61,24.05,23.48,23.98,48000.0],["2012-05-24",23.9,23.9,23.37,23.78,68200.0],["2012-05-25",23.73,23.75,22.89,22.99,112700.0],["2012-05-29",23.0,23.43,22.69,22.99,81300.0],["2012-05-30",22.81,22.85,22.3,22.5,133600.0],["2012-05-31",22.58,23.01,22.47,22.54,213500.0],["2012-06-01",22.18,22.47,21.71,21.78,143400.0],["2012-06-04",21.87,22.0,21.4,21.48,56700.0],["2012-06-05",21.33,21.74,21.15,21.69,118400.0],["2012-06-06",21.79,22.33,21.69,22.11,72800.0],["2012-06-07",22.34,22.38,21.9,21.96,64100.0],["2012-06-08",21.94,22.21,21.68,22.12,113400.0],["2012-06-11",22.36,22.36,21.84,21.9,58900.0],["2012-06-12",21.99,22.09,21.71,21.98,50600.0],["2012-06-13",21.93,21.99,21.15,21.26,97900.0],["2012-06-14",21.35,22.22,21.31,22.09,137200.0],["2012-06-15",22.19,23.64,22.19,23.26,101700.0],["2012-06-18",23.3,24.61,23.26,24.15,154600.0],["2012-06-19",24.33,24.75,24.2,24.57,110600.0],["2012-06-20",24.65,24.65,24.05,24.3,33200.0],["2012-06-21",24.3,24.38,23.61,23.75,77500.0],["2012-06-22",23.81,23.89,23.7,23.88,239400.0],["2012-06-25",23.56,24.3,23.53,24.02,72200.0],["2012-06-26",24.15,24.64,24.06,24.58,58000.0],["2012-06-27",24.67,25.32,24.67,25.22,73000.0],["2012-06-28",25.0,25.69,25.0,25.69,54100.0],["2012-06-29",26.09,26.74,26.09,26.28,246100.0],["2012-07-02",26.43,26.6,25.81,26.57,184500.0],["2012-07-03",26.68,26.96,26.49,26.96,56800.0],["2012-07-05",26.89,26.98,26.39,26.45,80200.0],["2012-07-06",26.25,26.7,26.13,26.37,43500.0],["2012-07-09",26.42,26.61,26.02,26.53,48700.0],["2012-07-10",26.77,26.77,25.76,25.8,79300.0],["2012-07-11",25.77,25.79,24.8,24.95,106000.0],["2012-07-12",24.77,25.19,24.58,24.92,65600.0],["2012-07-13",25.06,25.49,25.06,25.25,47900.0],["2012-07-16",25.29,25.29,24.83,25.03,57300.0],["2012-07-17",25.15,25.15,24.63,25.0,69900.0],["2012-07-18",25.06,25.17,24.89,24.99,76800.0],["2012-07-19",25.13,25.13,24.09,24.1,70300.0],["2012-07-20",23.96,24.41,23.6,23.77,72400.0],["2012-07-23",23.45,23.64,22.4,23.54,191800.0],["2012-07-24",23.64,23.67,22.58,22.74,57300.0],["2012-07-25",22.78,23.22,22.46,23.16,68800.0],["2012-07-26",23.46,23.62,23.02,23.17,102000.0],["2012-07-27",23.21,23.55,23.03,23.26,73400.0],["2012-07-30",23.32,23.76,22.92,22.97,152600.0],["2012-07-31",22.92,23.06,22.43,22.48,100800.0],["2012-08-01",22.58,22.58,21.76,21.76,83200.0],["2012-08-02",21.65,22.01,19.28,19.59,679600.0],["2012-08-03",20.12,21.09,19.92,20.42,550000.0],["2012-08-06",20.5,21.5,20.31,21.37,211300.0],["2012-08-07",21.56,21.73,21.21,21.54,88700.0],["2012-08-08",21.39,21.73,21.18,21.68,83900.0],["2012-08-09",21.52,21.65,19.75,19.9,396500.0],["2012-08-10",19.94,20.93,19.5,20.91,233500.0],["2012-08-13",20.89,21.09,20.74,20.91,161600.0],["2012-08-14",20.98,21.01,20.65,20.95,315900.0],["2012-08-15",20.93,21.43,20.86,21.4,52500.0],["2012-08-16",21.4,21.73,21.04,21.63,66000.0],["2012-08-17",21.65,22.13,21.44,21.97,108800.0],["2012-08-20",21.89,21.89,21.47,21.56,51200.0],["2012-08-21",21.61,21.94,21.53,21.63,94800.0],["2012-08-22",21.57,21.66,21.38,21.5,72100.0],["2012-08-23",21.5,21.52,21.15,21.26,70100.0],["2012-08-24",21.19,21.37,21.16,21.26,18800.0],["2012-08-27",21.37,21.7,21.25,21.61,99600.0],["2012-08-28",21.57,21.78,21.31,21.48,124400.0],["2012-08-29",21.58,21.95,21.55,21.86,56900.0],["2012-08-30",21.74,22.03,21.66,21.8,84600.0],["2012-08-31",21.95,21.95,21.33,21.81,59300.0],["2012-09-04",21.77,22.3,21.37,22.15,86800.0],["2012-09-05",22.06,22.44,21.94,21.99,136900.0],["2012-09-06",22.11,22.18,21.88,22.02,117300.0],["2012-09-07",21.92,22.1,21.66,21.89,109700.0],["2012-09-10",21.83,22.52,21.83,22.32,84200.0],["2012-09-11",22.26,22.58,22.07,22.52,51100.0],["2012-09-12",22.62,22.92,22.42,22.78,31900.0],["2012-09-13",22.74,23.74,22.64,23.09,79800.0],["2012-09-14",23.24,23.6,22.98,23.13,69700.0],["2012-09-17",23.1,23.1,22.65,22.77,48800.0],["2012-09-18",22.77,22.98,22.64,22.89,267200.0],["2012-09-19",22.98,23.01,22.66,22.8,78900.0],["2012-09-20",22.63,22.86,22.61,22.77,29100.0],["2012-09-21",23.01,23.09,22.77,22.97,91300.0],["2012-09-24",22.85,23.33,22.85,23.16,35200.0],["2012-09-25",23.23,23.23,22.82,22.9,77600.0],["2012-09-26",22.93,23.09,22.76,22.93,39900.0],["2012-09-27",23.06,23.4,22.86,23.22,57600.0],["2012-09-28",23.08,23.42,22.95,23.2,31600.0],["2012-10-01",23.37,23.49,23.12,23.33,61700.0],["2012-10-02",23.49,24.26,23.49,23.96,308500.0],["2012-10-03",23.98,24.19,23.56,23.68,52500.0],["2012-10-04",23.82,23.82,23.3,23.64,32300.0],["2012-10-05",23.7,23.78,23.21,23.28,61700.0],["2012-10-08",23.17,23.17,22.94,23.1,98000.0],["2012-10-09",23.05,23.05,22.57,23.0,148300.0],["2012-10-10",23.25,23.25,22.01,22.81,279000.0],["2012-10-11",23.0,23.05,22.58,22.58,100700.0],["2012-10-12",22.63,22.98,22.15,22.31,107600.0],["2012-10-15",22.34,22.34,21.88,22.25,98600.0],["2012-10-16",22.28,22.39,22.01,22.18,48000.0],["2012-10-17",22.15,22.65,22.15,22.55,108300.0],["2012-10-18",22.48,22.66,22.11,22.11,39900.0],["2012-10-19",21.95,21.96,21.34,21.6,158900.0],["2012-10-22",21.57,21.75,21.05,21.48,123600.0],["2012-10-23",21.29,21.58,21.17,21.54,48100.0],["2012-10-24",21.59,21.67,21.39,21.51,32800.0],["2012-10-25",21.72,21.79,21.41,21.79,45400.0],["2012-10-26",21.82,22.05,21.69,21.78,53300.0],["2012-10-31",21.85,22.12,21.75,22.09,38700.0],["2012-11-01",22.16,22.36,21.92,22.24,53400.0],["2012-11-02",22.48,22.48,21.87,21.92,78800.0],["2012-11-05",21.96,22.69,21.92,22.42,63400.0],["2012-11-06",22.42,22.68,22.21,22.28,52200.0],["2012-11-07",22.02,22.02,21.07,21.36,61700.0],["2012-11-08",21.38,21.52,21.0,21.39,40300.0],["2012-11-09",21.27,21.54,21.0,21.03,59400.0],["2012-11-12",21.04,21.25,20.98,20.98,12500.0],["2012-11-13",20.99,21.25,20.5,20.59,37300.0],["2012-11-14",20.59,20.77,19.28,19.41,65600.0],["2012-11-15",19.45,19.66,19.22,19.49,47900.0],["2012-11-16",19.41,19.5,19.05,19.25,59600.0],["2012-11-19",19.35,19.47,19.12,19.4,73400.0],["2012-11-20",19.4,19.63,19.26,19.41,158500.0],["2012-11-21",19.19,20.06,19.19,19.9,34900.0],["2012-11-23",19.98,20.5,19.44,19.77,22400.0],["2012-11-26",19.81,20.89,19.81,20.8,103700.0],["2012-11-27",20.83,21.63,20.82,21.34,83200.0],["2012-11-28",21.24,21.37,20.95,20.98,58900.0],["2012-11-29",21.19,21.66,21.1,21.62,24600.0],["2012-11-30",21.73,21.99,21.45,21.69,68800.0],["2012-12-03",21.78,21.93,21.64,21.89,29900.0],["2012-12-04",21.97,22.12,21.63,22.12,46800.0],["2012-12-05",22.15,22.15,22.0,22.05,41400.0],["2012-12-06",21.98,22.01,21.87,21.99,21400.0],["2012-12-07",22.14,22.14,21.7,21.94,25300.0],["2012-12-10",21.99,22.1,21.76,22.02,95400.0],["2012-12-11",22.07,22.21,21.91,22.1,55100.0],["2012-12-12",22.21,22.93,22.21,22.85,108800.0],["2012-12-13",22.81,22.99,22.47,22.52,32400.0],["2012-12-14",22.4,22.72,22.02,22.05,49600.0],["2012-12-17",22.07,22.51,22.07,22.5,38500.0],["2012-12-18",22.48,22.84,22.48,22.53,50500.0],["2012-12-19",22.48,22.88,22.37,22.71,95000.0],["2012-12-20",22.64,23.33,22.59,23.31,44400.0],["2012-12-21",23.0,23.44,22.7,23.28,155900.0],["2012-12-24",23.07,23.24,22.9,23.21,31400.0],["2012-12-26",23.22,23.45,23.11,23.35,41300.0],["2012-12-27",23.09,23.67,23.04,23.55,46300.0],["2012-12-28",23.38,23.98,23.38,23.55,41400.0],["2012-12-31",23.55,24.73,23.5,24.69,75800.0],["2013-01-02",24.81,25.35,24.53,25.04,168400.0],["2013-01-03",25.13,25.13,24.32,24.4,59600.0],["2013-01-04",24.55,24.65,24.31,24.41,32700.0],["2013-01-07",24.21,24.5,23.99,24.02,100700.0],["2013-01-08",24.09,24.1,23.6,23.72,92800.0],["2013-01-09",23.23,23.23,19.97,21.11,1013700.0],["2013-01-10",21.3,21.55,20.81,21.19,655600.0],["2013-01-11",21.08,21.26,20.82,21.16,137400.0],["2013-01-14",21.14,21.81,21.14,21.73,219500.0],["2013-01-15",21.64,22.05,21.63,22.04,129000.0],["2013-01-16",22.04,22.04,21.5,21.6,89500.0],["2013-01-17",21.62,21.88,21.51,21.76,63800.0],["2013-01-18",21.75,22.2,21.73,22.19,120500.0],["2013-01-22",22.13,22.27,22.1,22.27,107800.0],["2013-01-23",22.32,22.32,22.05,22.2,59800.0],["2013-01-24",22.3,22.75,22.27,22.5,46600.0],["2013-01-25",22.48,22.59,22.11,22.32,127500.0],["2013-01-28",22.33,22.75,22.3,22.75,152300.0],["2013-01-29",22.72,22.95,22.66,22.93,72400.0],["2013-01-30",22.84,22.86,22.0,22.06,155500.0],["2013-01-31",22.02,22.16,21.64,22.02,165700.0],["2013-02-01",22.17,22.27,22.03,22.18,71100.0],["2013-02-04",22.03,22.21,21.72,21.75,51000.0],["2013-02-05",21.82,21.99,21.57,21.61,71800.0],["2013-02-06",21.49,21.72,21.28,21.56,51800.0],["2013-02-07",21.61,21.7,21.39,21.6,133000.0],["2013-02-08",21.63,21.94,21.63,21.76,63500.0],["2013-02-11",21.72,21.72,21.4,21.4,33900.0],["2013-02-12",21.42,21.48,21.25,21.25,32400.0],["2013-02-13",21.31,21.6,21.11,21.52,51700.0],["2013-02-14",21.52,21.59,21.0,21.06,45700.0],["2013-02-15",21.16,21.49,20.66,21.42,104900.0],["2013-02-19",21.39,21.58,21.32,21.49,50700.0],["2013-02-20",21.53,21.6,21.1,21.2,56600.0],["2013-02-21",21.17,21.23,20.57,20.82,28700.0],["2013-02-22",20.96,20.96,20.34,20.6,69700.0],["2013-02-25",20.71,20.87,20.25,20.27,90400.0],["2013-02-26",20.35,20.74,20.13,20.53,81000.0],["2013-02-27",20.58,20.84,20.49,20.53,56500.0],["2013-02-28",20.53,20.7,20.34,20.45,146400.0],["2013-03-01",20.46,21.11,20.46,20.72,157700.0],["2013-03-04",20.74,20.76,20.42,20.66,96200.0],["2013-03-05",20.7,20.72,20.49,20.64,179800.0],["2013-03-06",20.69,21.45,20.63,21.34,111900.0],["2013-03-07",21.4,21.69,21.17,21.63,49200.0],["2013-03-08",21.89,22.35,21.85,22.32,78400.0],["2013-03-11",22.31,22.83,22.17,22.68,72700.0],["2013-03-12",22.77,22.79,22.29,22.4,82200.0],["2013-03-13",22.48,23.09,22.43,23.04,57600.0],["2013-03-14",23.09,23.17,22.94,23.12,46600.0],["2013-03-15",23.16,23.27,22.72,22.86,108600.0],["2013-03-18",22.57,22.94,22.4,22.51,70500.0],["2013-03-19",22.61,22.67,22.38,22.64,67900.0],["2013-03-20",22.55,23.02,22.55,22.82,46500.0],["2013-03-21",22.62,23.21,22.57,23.11,133500.0],["2013-03-22",23.24,23.33,22.96,23.27,38100.0],["2013-03-25",23.28,23.62,23.2,23.41,85100.0],["2013-03-26",23.51,23.66,23.37,23.65,70100.0],["2013-03-27",23.45,24.04,23.45,24.0,81300.0],["2013-03-28",24.1,24.5,23.85,24.21,58700.0],["2013-04-01",24.1,24.21,23.1,23.46,77200.0],["2013-04-02",23.62,23.79,23.42,23.5,89300.0],["2013-04-03",23.42,23.63,23.07,23.31,118900.0],["2013-04-04",23.39,23.71,23.25,23.6,75800.0],["2013-04-05",23.41,23.89,23.36,23.87,47400.0],["2013-04-08",23.89,23.97,23.5,23.89,99200.0],["2013-04-09",23.0,23.03,21.15,21.28,951800.0],["2013-04-10",21.02,21.25,20.35,20.9,579600.0],["2013-04-11",20.92,20.93,20.5,20.66,224500.0],["2013-04-12",20.49,20.72,20.3,20.49,188100.0],["2013-04-15",20.44,20.44,19.94,20.0,211600.0],["2013-04-16",20.17,20.17,19.96,20.06,143700.0],["2013-04-17",19.84,19.84,19.19,19.19,142000.0],["2013-04-18",19.07,19.3,18.76,18.8,80500.0],["2013-04-19",18.78,18.88,18.59,18.69,107300.0],["2013-04-22",18.68,18.76,18.15,18.53,106900.0],["2013-04-23",18.72,18.86,18.54,18.8,115800.0],["2013-04-24",18.8,18.95,18.63,18.8,85400.0],["2013-04-25",18.91,19.14,18.69,18.81,109100.0],["2013-04-26",18.81,18.99,18.74,18.79,60300.0],["2013-04-29",18.81,18.96,18.79,18.94,30600.0],["2013-04-30",18.9,19.03,18.77,18.95,65000.0],["2013-05-01",18.95,19.22,18.75,18.94,130000.0],["2013-05-02",18.96,19.11,18.83,18.92,113800.0],["2013-05-03",19.05,19.38,19.05,19.2,72500.0],["2013-05-06",19.26,19.54,19.13,19.35,112300.0],["2013-05-07",19.38,19.7,19.33,19.68,199500.0],["2013-05-08",19.6,20.1,19.48,20.02,288500.0],["2013-05-09",20.01,20.38,20.0,20.28,120100.0],["2013-05-10",20.27,20.41,20.2,20.32,119600.0],["2013-05-13",20.26,20.48,20.17,20.39,82200.0],["2013-05-14",20.4,20.68,20.34,20.65,71500.0],["2013-05-15",20.67,20.88,20.61,20.75,168300.0],["2013-05-16",20.76,21.29,20.71,20.97,118500.0],["2013-05-17",21.1,21.22,20.91,20.95,85600.0],["2013-05-20",20.93,21.16,20.77,21.02,165900.0],["2013-05-21",20.97,21.17,20.77,21.16,45700.0],["2013-05-22",21.11,22.14,20.87,21.08,140800.0],["2013-05-23",20.93,21.03,20.55,20.99,67800.0],["2013-05-24",20.96,21.32,20.85,21.3,112000.0],["2013-05-28",21.45,21.74,21.38,21.66,73700.0],["2013-05-29",21.54,21.76,21.36,21.65,75700.0],["2013-05-30",21.57,21.61,21.0,21.44,688000.0],["2013-05-31",21.33,21.65,21.18,21.38,94700.0],["2013-06-03",21.48,21.74,21.31,21.57,133200.0],["2013-06-04",21.53,21.6,21.24,21.42,76100.0],["2013-06-05",21.42,21.57,21.21,21.41,483500.0],["2013-06-06",21.48,21.66,21.28,21.64,138500.0],["2013-06-07",21.85,22.06,21.6,21.8,116900.0],["2013-06-10",21.88,21.88,21.46,21.49,39900.0],["2013-06-11",21.35,21.64,21.24,21.51,120400.0],["2013-06-12",21.57,21.65,21.23,21.42,69700.0],["2013-06-13",21.36,21.61,21.29,21.49,97000.0],["2013-06-14",21.43,21.67,21.41,21.59,175600.0],["2013-06-17",21.81,22.0,21.65,21.92,176600.0],["2013-06-18",21.89,22.1,21.85,22.0,73200.0],["2013-06-19",21.94,22.37,21.94,22.05,224000.0],["2013-06-20",21.85,21.98,21.28,21.41,126800.0],["2013-06-21",21.48,21.56,21.01,21.33,214700.0],["2013-06-24",21.2,21.2,20.47,20.87,113100.0],["2013-06-25",20.83,20.92,20.38,20.44,128400.0],["2013-06-26",17.65,18.27,16.76,17.07,1210000.0],["2013-06-27",16.99,17.55,16.91,17.54,720400.0],["2013-06-28",17.45,17.9,17.45,17.58,583700.0],["2013-07-01",17.58,17.73,17.25,17.36,151000.0],["2013-07-02",17.31,17.53,17.27,17.47,353200.0],["2013-07-03",17.51,17.51,17.21,17.39,99600.0],["2013-07-05",17.5,17.56,17.09,17.44,266500.0],["2013-07-08",17.31,17.57,17.25,17.4,234900.0],["2013-07-09",17.48,17.97,17.4,17.58,251200.0],["2013-07-10",17.61,17.7,17.46,17.5,93400.0],["2013-07-11",17.2,17.41,16.95,17.34,163500.0],["2013-07-12",17.26,17.37,17.0,17.34,253900.0],["2013-07-15",17.41,17.7,17.22,17.41,188500.0],["2013-07-16",17.38,17.57,17.28,17.33,76700.0],["2013-07-17",17.41,17.46,17.15,17.25,56000.0],["2013-07-18",17.24,17.48,17.2,17.24,82700.0],["2013-07-19",17.22,17.24,17.0,17.07,131600.0],["2013-07-22",17.07,17.68,17.03,17.6,79900.0],["2013-07-23",17.61,17.7,17.37,17.42,45800.0],["2013-07-24",17.5,17.5,17.06,17.08,37900.0],["2013-07-25",17.13,17.17,16.94,17.12,86500.0],["2013-07-26",16.99,17.04,16.81,16.9,76200.0],["2013-07-29",16.87,16.87,16.6,16.73,67600.0],["2013-07-30",16.8,17.33,16.8,17.02,103700.0],["2013-07-31",17.08,17.11,16.7,16.81,99100.0],["2013-08-01",16.85,17.15,16.83,17.09,60800.0],["2013-08-02",17.1,17.63,17.08,17.48,63900.0],["2013-08-05",17.62,18.21,17.56,17.85,84600.0],["2013-08-06",17.78,18.07,17.37,17.4,75700.0],["2013-08-07",17.48,17.48,16.9,16.92,100700.0],["2013-08-08",17.19,19.12,17.19,19.08,322200.0],["2013-08-09",19.01,19.27,18.96,19.05,92200.0],["2013-08-12",18.94,19.84,18.91,19.61,159600.0],["2013-08-13",19.67,19.67,19.09,19.41,51400.0],["2013-08-14",19.47,19.49,19.14,19.2,67200.0],["2013-08-15",19.01,19.01,18.4,18.5,50500.0],["2013-08-16",18.41,18.73,18.35,18.44,72000.0],["2013-08-19",18.33,18.44,17.96,18.0,39400.0],["2013-08-20",17.96,18.34,17.91,18.07,48700.0],["2013-08-21",17.99,18.26,17.56,18.08,65100.0],["2013-08-22",18.05,18.61,18.05,18.58,27800.0],["2013-08-23",18.59,18.65,18.21,18.59,61500.0],["2013-08-26",18.57,19.1,18.51,18.84,41200.0],["2013-08-27",18.65,18.94,18.38,18.44,52700.0],["2013-08-28",18.4,18.57,18.01,18.15,52700.0],["2013-08-29",18.25,18.7,18.25,18.62,34200.0],["2013-08-30",18.56,18.56,18.05,18.23,40900.0],["2013-09-03",18.45,18.65,18.03,18.09,58800.0],["2013-09-04",18.07,18.21,17.91,17.99,42400.0],["2013-09-05",17.96,18.13,17.65,17.79,60000.0],["2013-09-06",17.8,17.81,16.92,17.0,123900.0],["2013-09-09",17.02,17.41,16.86,16.97,97100.0],["2013-09-10",17.01,17.07,16.88,17.0,74700.0],["2013-09-11",17.02,17.17,16.87,16.94,84300.0],["2013-09-12",16.96,17.01,16.88,16.94,36400.0],["2013-09-13",17.02,17.08,16.84,16.87,24100.0],["2013-09-16",16.97,17.05,16.56,16.58,26400.0],["2013-09-17",16.52,17.02,16.52,16.79,41900.0],["2013-09-18",16.75,16.82,16.36,16.65,110700.0],["2013-09-19",16.64,16.91,16.39,16.55,61200.0],["2013-09-20",16.64,16.64,16.34,16.44,85400.0],["2013-09-23",16.37,16.59,16.16,16.49,58500.0],["2013-09-24",16.45,16.54,16.26,16.33,61700.0],["2013-09-25",16.3,16.34,15.99,16.1,113700.0],["2013-09-26",16.17,16.5,16.0,16.5,160200.0],["2013-09-27",16.47,16.75,16.36,16.72,126400.0],["2013-09-30",16.66,17.11,16.66,17.0,98400.0],["2013-10-01",17.0,17.46,16.9,17.23,184600.0],["2013-10-02",17.16,17.5,17.07,17.26,96800.0],["2013-10-03",17.2,17.21,16.58,16.87,53500.0],["2013-10-04",16.81,17.27,16.81,17.18,79800.0],["2013-10-07",17.1,17.37,16.97,17.3,81000.0],["2013-10-08",17.3,17.37,17.01,17.3,135100.0],["2013-10-09",19.36,19.43,18.25,18.34,825400.0],["2013-10-10",18.45,18.74,18.43,18.46,230800.0],["2013-10-11",18.37,18.7,18.25,18.56,174200.0],["2013-10-14",18.44,18.79,18.44,18.79,115000.0],["2013-10-15",18.71,18.71,18.4,18.58,56300.0],["2013-10-16",18.63,18.74,18.57,18.66,98400.0],["2013-10-17",18.57,18.79,18.57,18.7,88300.0],["2013-10-18",18.83,18.93,18.62,18.88,472400.0],["2013-10-21",18.92,19.14,18.91,19.1,153400.0],["2013-10-22",19.08,19.18,18.97,18.98,77100.0],["2013-10-23",18.9,19.24,18.9,19.2,115800.0],["2013-10-24",19.17,19.28,19.09,19.19,52300.0],["2013-10-25",18.91,19.49,18.91,19.38,87800.0],["2013-10-28",19.41,19.44,19.14,19.23,59600.0],["2013-10-29",19.22,19.37,18.86,18.97,74800.0],["2013-10-30",18.93,19.04,18.84,18.92,75900.0],["2013-10-31",18.99,19.0,18.35,18.36,72900.0],["2013-11-01",18.37,18.55,18.09,18.38,72200.0],["2013-11-04",18.36,18.77,18.33,18.52,79300.0],["2013-11-05",18.49,18.55,18.31,18.31,32100.0],["2013-11-06",18.33,18.38,17.9,18.02,50700.0],["2013-11-07",18.08,18.2,17.78,17.79,126100.0],["2013-11-08",17.8,18.76,17.74,18.52,261700.0],["2013-11-11",18.61,18.79,18.56,18.68,99100.0],["2013-11-12",18.67,19.25,18.67,19.15,200300.0],["2013-11-13",19.0,19.26,18.84,19.03,319800.0],["2013-11-14",18.98,19.4,18.89,19.03,295300.0],["2013-11-15",19.0,19.64,18.98,19.59,156300.0],["2013-11-18",19.67,20.13,19.61,19.89,301900.0],["2013-11-19",19.86,20.12,19.76,19.84,124600.0],["2013-11-20",19.95,19.98,19.55,19.61,171600.0],["2013-11-21",19.63,19.84,19.44,19.59,163200.0],["2013-11-22",19.57,19.74,19.46,19.65,103900.0],["2013-11-25",19.65,20.1,19.6,19.98,74500.0],["2013-11-26",19.95,20.33,19.85,20.19,147000.0],["2013-11-27",20.13,20.31,19.89,20.05,109900.0],["2013-11-29",20.17,20.17,20.02,20.05,22400.0],["2013-12-02",20.09,20.19,19.55,19.93,120900.0],["2013-12-03",19.85,19.96,19.65,19.76,82800.0],["2013-12-04",19.74,19.96,19.63,19.74,87700.0],["2013-12-05",19.8,20.0,19.61,19.85,45300.0],["2013-12-06",20.02,20.17,19.95,20.07,41100.0],["2013-12-09",20.06,20.42,19.89,20.01,150000.0],["2013-12-10",20.48,20.48,19.8,19.85,47400.0],["2013-12-11",19.82,19.92,19.4,19.58,71800.0],["2013-12-12",19.54,19.69,19.4,19.6,79500.0],["2013-12-13",19.7,19.93,19.51,19.81,52900.0],["2013-12-16",19.8,20.05,19.79,19.99,106300.0],["2013-12-17",20.05,20.07,19.87,20.05,50400.0],["2013-12-18",20.02,20.2,19.81,20.09,148200.0],["2013-12-19",20.01,20.04,19.81,19.95,122600.0],["2013-12-20",19.9,20.05,19.48,19.99,304200.0],["2013-12-23",20.01,20.68,19.88,20.65,70300.0],["2013-12-24",20.65,20.8,20.47,20.55,41000.0],["2013-12-26",20.63,20.99,20.63,20.97,74600.0],["2013-12-27",20.94,21.09,20.56,20.81,95600.0],["2013-12-30",20.86,21.03,20.8,20.83,56700.0],["2013-12-31",20.92,21.06,20.73,20.88,121600.0],["2014-01-02",20.89,21.0,20.59,20.95,87700.0],["2014-01-03",20.94,21.05,20.85,20.95,56700.0],["2014-01-06",20.93,20.98,20.65,20.81,95700.0],["2014-01-07",21.73,21.89,21.18,21.45,129300.0],["2014-01-08",21.51,22.57,21.5,22.44,451800.0],["2014-01-09",23.81,24.6,23.08,24.23,562500.0],["2014-01-10",24.69,24.9,24.46,24.8,304900.0],["2014-01-13",24.7,25.2,24.7,24.97,254500.0],["2014-01-14",24.92,25.23,24.73,24.79,144300.0],["2014-01-15",24.91,25.06,24.4,24.5,192100.0],["2014-01-16",24.7,24.7,24.29,24.34,150300.0],["2014-01-17",24.36,24.36,23.95,24.12,105200.0],["2014-01-21",24.34,24.77,24.25,24.5,103400.0],["2014-01-22",24.66,24.74,24.48,24.74,71200.0],["2014-01-23",24.74,24.74,24.15,24.55,156300.0],["2014-01-24",24.43,24.68,23.55,23.93,73800.0],["2014-01-27",23.87,24.15,23.32,23.69,87400.0],["2014-01-28",23.78,24.14,23.69,24.08,126900.0],["2014-01-29",23.96,24.13,23.71,23.75,74800.0],["2014-01-30",23.97,24.3,23.83,23.83,89400.0],["2014-01-31",23.61,23.76,23.34,23.36,79100.0],["2014-02-03",23.4,23.56,22.44,22.85,103300.0],["2014-02-04",23.01,23.01,22.53,22.66,69000.0],["2014-02-05",22.61,22.76,22.14,22.42,66000.0],["2014-02-06",22.51,23.02,22.49,22.83,176500.0],["2014-02-07",22.98,23.04,22.67,22.99,203100.0],["2014-02-10",22.9,22.9,22.23,22.71,56700.0],["2014-02-11",22.78,22.78,22.27,22.47,113500.0],["2014-02-12",22.51,23.08,22.51,23.04,45700.0],["2014-02-13",22.94,24.16,22.68,23.79,322100.0],["2014-02-14",23.89,24.17,23.49,23.66,221500.0],["2014-02-18",23.76,24.38,23.7,24.23,158500.0],["2014-02-19",24.14,24.29,23.39,23.54,154500.0],["2014-02-20",23.62,23.86,23.31,23.4,61000.0],["2014-02-21",23.45,23.45,22.99,23.02,96600.0],["2014-02-24",23.09,24.22,23.01,23.57,147300.0],["2014-02-25",23.5,23.78,22.97,23.01,70500.0],["2014-02-26",23.07,23.35,22.68,22.8,119300.0],["2014-02-27",22.77,22.77,22.06,22.18,175900.0],["2014-02-28",21.99,22.41,21.87,22.04,112700.0],["2014-03-03",21.99,22.17,21.56,22.11,53300.0],["2014-03-04",22.37,23.12,22.36,22.94,133700.0],["2014-03-05",22.9,23.08,22.77,22.97,83400.0],["2014-03-06",23.03,23.34,22.87,23.17,57900.0],["2014-03-07",23.36,23.38,23.0,23.24,176000.0],["2014-03-10",23.3,23.44,22.83,23.12,97400.0],["2014-03-11",23.05,23.15,22.61,22.63,100900.0],["2014-03-12",22.55,22.78,22.19,22.53,133200.0],["2014-03-13",22.63,22.63,21.92,21.99,97100.0],["2014-03-14",21.98,22.17,21.9,22.12,42100.0],["2014-03-17",22.28,22.62,22.28,22.51,55200.0],["2014-03-18",22.56,23.28,22.51,23.13,82100.0],["2014-03-19",23.16,23.26,22.63,22.89,56500.0],["2014-03-20",22.83,23.17,22.58,23.0,55000.0],["2014-03-21",23.0,23.28,22.96,23.17,73800.0],["2014-03-24",23.27,23.27,22.58,22.63,47400.0],["2014-03-25",22.78,22.95,22.5,22.62,39500.0],["2014-03-26",22.83,22.85,21.64,21.67,86700.0],["2014-03-27",21.76,22.21,21.65,22.06,56200.0],["2014-03-28",22.08,22.67,22.08,22.61,57300.0],["2014-03-31",22.71,23.14,22.53,22.77,83700.0],["2014-04-01",22.9,23.18,22.14,22.51,71900.0],["2014-04-02",22.5,22.51,22.31,22.38,63100.0],["2014-04-03",22.44,22.52,22.0,22.16,48800.0],["2014-04-04",22.33,22.33,21.53,21.81,116500.0],["2014-04-07",21.88,21.88,21.46,21.65,127900.0],["2014-04-08",21.77,22.37,21.58,22.18,173800.0],["2014-04-09",21.44,23.38,20.42,22.81,427800.0],["2014-04-10",22.89,23.1,22.37,22.57,222500.0],["2014-04-11",22.41,22.9,22.36,22.66,196200.0],["2014-04-14",22.91,22.97,22.45,22.57,158100.0],["2014-04-15",22.72,23.39,22.45,23.27,144700.0],["2014-04-16",23.33,24.03,23.31,24.0,147100.0],["2014-04-17",23.88,24.16,23.76,24.03,68300.0],["2014-04-21",23.99,24.0,23.48,23.64,61300.0],["2014-04-22",23.65,23.89,23.52,23.78,93600.0],["2014-04-23",23.8,24.29,23.45,24.02,157000.0],["2014-04-24",24.06,24.26,23.16,23.19,88200.0],["2014-04-25",23.14,23.14,22.43,22.44,53600.0],["2014-04-28",22.59,22.65,21.88,22.47,53300.0],["2014-04-29",22.65,22.74,22.17,22.24,42200.0],["2014-04-30",22.23,22.82,21.79,22.71,89300.0],["2014-05-01",22.68,22.86,22.19,22.61,89600.0],["2014-05-02",22.63,22.97,22.63,22.87,96800.0],["2014-05-05",22.74,22.95,22.49,22.73,57400.0],["2014-05-06",22.57,22.82,22.24,22.65,108600.0],["2014-05-07",22.59,22.81,22.11,22.27,69700.0],["2014-05-08",22.19,22.51,21.69,21.76,60300.0],["2014-05-09",21.63,22.54,21.5,22.45,55600.0],["2014-05-12",22.61,23.26,22.34,23.17,57500.0],["2014-05-13",23.04,23.42,22.93,23.2,91300.0],["2014-05-14",23.31,23.47,22.5,22.53,61700.0],["2014-05-15",22.37,22.37,21.9,22.03,40700.0],["2014-05-16",21.95,22.28,21.9,22.25,45800.0],["2014-05-19",22.12,22.75,22.08,22.5,56000.0],["2014-05-20",22.56,22.56,22.12,22.32,110900.0],["2014-05-21",22.32,22.56,22.32,22.45,52000.0],["2014-05-22",22.52,22.88,22.52,22.75,38500.0],["2014-05-23",22.69,23.25,22.62,23.23,56100.0],["2014-05-27",23.34,23.79,23.17,23.72,37900.0],["2014-05-28",23.6,23.66,23.35,23.48,28300.0],["2014-05-29",23.46,23.55,23.08,23.12,23900.0],["2014-05-30",23.13,23.23,22.71,22.76,43900.0],["2014-06-02",22.87,22.9,22.37,22.56,39300.0],["2014-06-03",22.55,22.55,22.0,22.17,44600.0],["2014-06-04",22.03,22.19,22.0,22.12,37500.0],["2014-06-05",22.21,23.12,22.06,23.04,37500.0],["2014-06-06",23.17,23.47,22.78,23.3,38300.0],["2014-06-09",23.36,23.97,23.34,23.96,27600.0],["2014-06-10",23.85,23.93,23.55,23.65,20900.0],["2014-06-11",23.61,23.61,23.09,23.16,41700.0],["2014-06-12",23.08,23.44,22.9,23.08,27400.0],["2014-06-13",23.21,23.35,22.92,23.01,16200.0],["2014-06-16",23.05,23.06,22.78,22.99,19000.0],["2014-06-17",22.88,23.25,22.6,23.02,41200.0],["2014-06-18",23.01,23.2,22.64,23.14,15400.0],["2014-06-19",23.24,23.5,23.24,23.39,18500.0],["2014-06-20",23.48,23.52,23.32,23.51,86100.0],["2014-06-23",23.62,23.65,23.45,23.52,55000.0],["2014-06-24",23.55,24.21,23.55,23.79,75100.0],["2014-06-25",23.6,23.86,23.13,23.78,32300.0],["2014-06-26",23.73,24.21,23.71,24.18,53700.0],["2014-06-27",23.97,24.67,23.97,24.54,83200.0],["2014-06-30",24.54,24.69,24.39,24.52,54900.0],["2014-07-01",24.72,25.48,24.72,25.04,59700.0],["2014-07-02",25.1,25.1,24.79,24.94,42100.0],["2014-07-03",24.99,25.0,24.85,24.98,24100.0],["2014-07-07",24.83,24.89,24.2,24.29,38700.0],["2014-07-08",24.3,24.33,23.92,23.98,45400.0],["2014-07-09",24.17,24.31,23.84,23.91,31200.0],["2014-07-10",23.5,23.5,23.27,23.42,38100.0],["2014-07-11",23.4,23.56,23.08,23.45,49700.0],["2014-07-14",23.77,23.86,23.48,23.64,76500.0],["2014-07-15",23.51,23.61,22.82,22.83,72400.0],["2014-07-16",22.9,23.05,22.57,22.87,37000.0],["2014-07-17",22.63,22.88,22.3,22.34,38200.0],["2014-07-18",22.22,22.67,22.22,22.63,41500.0],["2014-07-21",22.53,22.53,22.14,22.22,19800.0],["2014-07-22",22.32,22.58,22.22,22.31,16800.0],["2014-07-23",22.25,22.51,22.22,22.42,19100.0],["2014-07-24",22.53,22.53,22.04,22.08,33000.0],["2014-07-25",21.81,21.96,21.3,21.86,39500.0],["2014-07-28",21.8,22.07,21.39,21.94,31900.0],["2014-07-29",21.9,22.17,21.73,21.85,24100.0],["2014-07-30",22.09,22.09,21.56,21.63,41300.0],["2014-07-31",21.29,21.77,20.96,21.12,74900.0],["2014-08-01",21.19,21.35,20.66,20.7,71400.0],["2014-08-04",20.86,21.29,20.43,20.9,258500.0],["2014-08-05",20.79,21.88,20.79,21.61,138000.0],["2014-08-06",21.37,22.35,21.37,22.06,44700.0],["2014-08-07",21.2,21.83,20.76,21.53,73100.0],["2014-08-08",21.52,22.06,21.37,21.78,134800.0],["2014-08-11",21.77,22.48,21.77,22.17,82900.0],["2014-08-12",22.14,22.3,21.83,21.96,90000.0],["2014-08-13",21.98,22.21,21.66,22.01,95500.0],["2014-08-14",22.0,22.0,21.81,21.86,28900.0],["2014-08-15",21.9,21.96,21.28,21.71,57400.0],["2014-08-18",21.99,22.05,21.7,21.83,44500.0],["2014-08-19",21.88,21.88,21.48,21.49,45300.0],["2014-08-20",20.97,21.18,20.6,20.98,157600.0],["2014-08-21",20.87,21.54,20.79,21.38,162600.0],["2014-08-22",21.35,21.35,20.89,21.06,173300.0],["2014-08-25",21.11,21.55,20.84,21.48,38700.0],["2014-08-26",21.35,21.8,21.35,21.67,42500.0],["2014-08-27",21.76,21.95,21.65,21.69,48500.0],["2014-08-28",21.67,21.69,21.27,21.37,37500.0],["2014-08-29",21.33,21.62,21.33,21.46,84500.0],["2014-09-02",21.44,21.77,21.08,21.14,86900.0],["2014-09-03",21.17,21.47,20.87,21.24,280600.0],["2014-09-04",21.31,21.74,21.29,21.32,42000.0],["2014-09-05",21.22,21.55,21.19,21.43,30500.0],["2014-09-08",21.37,21.64,21.15,21.3,40700.0],["2014-09-09",21.33,21.33,20.95,20.99,54600.0],["2014-09-10",20.92,21.05,20.87,20.93,49900.0],["2014-09-11",20.84,21.0,20.79,20.95,39300.0],["2014-09-12",20.95,20.95,20.54,20.82,121300.0],["2014-09-15",20.78,21.05,20.7,20.94,142000.0],["2014-09-16",20.91,21.23,20.75,21.12,62800.0],["2014-09-17",21.17,21.56,21.17,21.26,51500.0],["2014-09-18",21.37,21.6,21.37,21.55,36600.0],["2014-09-19",21.66,21.66,20.38,20.6,157200.0],["2014-09-22",20.44,20.62,20.3,20.5,70000.0],["2014-09-23",20.49,20.54,20.28,20.39,63800.0],["2014-09-24",20.47,20.66,20.28,20.61,52100.0],["2014-09-25",20.63,20.88,20.07,20.3,146500.0],["2014-09-26",20.36,20.86,20.12,20.25,83300.0],["2014-09-29",20.08,20.61,20.05,20.55,48100.0],["2014-09-30",20.55,20.73,20.25,20.4,154300.0],["2014-10-01",20.45,20.46,19.91,19.91,91200.0],["2014-10-02",19.97,20.5,19.8,20.35,58600.0],["2014-10-03",20.61,20.61,20.01,20.02,31500.0],["2014-10-06",20.19,20.29,19.84,20.27,97300.0],["2014-10-07",20.14,20.3,19.59,19.63,143900.0],["2014-10-08",19.04,19.05,15.96,17.35,520800.0],["2014-10-09",17.35,17.35,16.58,16.91,197400.0],["2014-10-10",16.85,16.93,16.58,16.81,209300.0],["2014-10-13",16.79,17.0,16.68,16.97,193200.0],["2014-10-14",17.15,17.35,16.66,16.71,121900.0],["2014-10-15",16.51,16.97,16.33,16.54,154200.0],["2014-10-16",16.38,16.55,16.18,16.2,225000.0],["2014-10-17",16.3,16.38,15.99,16.1,84000.0],["2014-10-20",16.12,16.32,15.96,16.11,242500.0],["2014-10-21",16.2,16.24,16.01,16.1,189500.0],["2014-10-22",16.15,16.25,15.95,15.98,199700.0],["2014-10-23",16.11,16.2,15.97,16.12,152900.0],["2014-10-24",16.09,16.23,15.97,15.99,140600.0],["2014-10-27",15.95,16.12,15.8,16.09,177900.0],["2014-10-28",16.05,16.32,16.05,16.13,302300.0],["2014-10-29",16.08,16.31,16.08,16.24,73000.0],["2014-10-30",16.15,16.29,16.12,16.25,89500.0],["2014-10-31",16.5,16.62,16.36,16.49,144000.0],["2014-11-03",16.55,16.67,16.4,16.62,91700.0],["2014-11-04",16.49,16.85,16.38,16.5,109900.0],["2014-11-05",16.58,16.7,16.46,16.69,265800.0],["2014-11-06",16.7,16.81,16.48,16.58,61800.0],["2014-11-07",16.52,16.57,16.28,16.48,118800.0],["2014-11-10",16.41,17.05,16.41,17.04,175100.0],["2014-11-11",17.08,17.26,17.04,17.05,79600.0],["2014-11-12",16.99,17.2,16.94,17.17,61100.0],["2014-11-13",17.2,17.22,16.75,16.81,50300.0],["2014-11-14",16.81,17.07,16.75,16.87,95900.0],["2014-11-17",16.85,17.28,16.82,17.1,99200.0],["2014-11-18",17.16,17.2,16.89,16.94,48900.0],["2014-11-19",17.06,17.07,16.77,16.79,75500.0],["2014-11-20",16.79,17.04,16.79,17.01,90100.0],["2014-11-21",17.19,17.21,16.69,17.03,148300.0],["2014-11-24",17.09,17.28,16.87,17.21,36600.0],["2014-11-25",17.25,17.54,17.25,17.43,115400.0],["2014-11-26",17.46,17.49,17.37,17.38,76700.0],["2014-11-28",17.41,17.5,17.07,17.09,49700.0],["2014-12-01",17.11,17.11,16.69,16.87,289300.0],["2014-12-02",16.95,17.1,16.81,16.87,252100.0],["2014-12-03",16.82,17.17,16.63,16.74,159000.0],["2014-12-04",16.77,16.94,16.5,16.67,85400.0],["2014-12-05",16.63,17.22,16.63,16.9,659300.0],["2014-12-08",16.82,16.97,16.52,16.56,327800.0],["2014-12-09",16.47,17.1,16.37,17.04,73400.0],["2014-12-10",17.07,17.07,16.38,16.41,149200.0],["2014-12-11",16.47,16.88,16.43,16.49,102400.0],["2014-12-12",16.34,16.36,15.68,15.87,280000.0],["2014-12-15",15.91,16.51,15.89,16.5,273200.0],["2014-12-16",16.59,16.96,16.55,16.82,164400.0],["2014-12-17",16.78,17.11,16.63,17.11,272400.0],["2014-12-18",17.24,17.67,17.1,17.64,138100.0],["2014-12-19",17.65,17.66,17.28,17.53,144300.0],["2014-12-22",17.51,17.77,17.43,17.62,121200.0],["2014-12-23",17.67,18.11,17.67,17.85,46200.0],["2014-12-24",17.86,18.03,17.74,17.8,21300.0],["2014-12-26",17.84,18.18,17.8,18.15,36600.0],["2014-12-29",18.2,18.34,18.05,18.24,79800.0],["2014-12-30",18.21,18.35,18.08,18.27,73200.0],["2014-12-31",18.32,18.58,18.25,18.33,62900.0],["2015-01-02",18.4,18.42,18.05,18.26,103100.0],["2015-01-05",18.2,18.3,18.04,18.14,92700.0],["2015-01-06",18.12,18.24,17.46,17.65,111700.0],["2015-01-07",17.77,18.34,17.69,18.27,157900.0],["2015-01-08",20.99,21.1,20.16,20.81,402700.0],["2015-01-09",20.7,21.29,20.46,20.47,149900.0],["2015-01-12",20.46,20.46,20.0,20.2,141800.0],["2015-01-13",20.43,20.75,20.11,20.3,139900.0],["2015-01-14",20.03,20.61,20.03,20.34,108900.0],["2015-01-15",20.48,20.48,19.89,19.95,115100.0],["2015-01-16",19.89,20.55,19.83,20.29,188500.0],["2015-01-20",20.26,20.8,20.1,20.49,117200.0],["2015-01-21",20.45,20.82,20.25,20.54,168100.0],["2015-01-22",20.66,20.96,20.5,20.91,84600.0],["2015-01-23",20.9,21.09,20.76,21.0,104600.0],["2015-01-26",20.84,21.1,20.83,20.93,89100.0],["2015-01-27",20.79,21.32,20.79,21.01,76000.0],["2015-01-28",21.32,21.32,20.32,20.47,115200.0],["2015-01-29",20.54,20.85,20.13,20.7,121800.0],["2015-01-30",20.53,20.78,20.09,20.1,178700.0],["2015-02-02",20.23,20.71,20.22,20.64,223400.0],["2015-02-03",20.82,21.6,20.52,21.5,164400.0],["2015-02-04",21.39,21.59,20.81,20.89,64600.0],["2015-02-05",20.93,21.21,20.89,21.14,73400.0],["2015-02-06",21.14,21.27,21.01,21.25,63400.0],["2015-02-09",21.18,21.25,20.76,20.85,85500.0],["2015-02-10",20.94,20.94,20.11,20.21,172500.0],["2015-02-11",20.19,20.32,19.76,20.19,67900.0],["2015-02-12",20.35,20.35,19.87,20.16,69000.0],["2015-02-13",20.17,20.28,19.88,19.95,89100.0],["2015-02-17",20.05,20.16,19.38,19.48,85400.0],["2015-02-18",19.54,19.62,18.81,19.27,136400.0],["2015-02-19",19.4,19.7,19.22,19.54,140700.0],["2015-02-20",19.57,19.69,19.14,19.49,190200.0],["2015-02-23",19.35,19.55,18.92,19.48,274000.0],["2015-02-24",19.46,19.65,19.13,19.3,166700.0],["2015-02-25",19.25,19.63,19.18,19.57,205100.0],["2015-02-26",19.55,19.59,19.17,19.22,58300.0],["2015-02-27",19.27,19.41,18.7,18.85,120900.0],["2015-03-02",18.88,19.42,18.76,19.23,190100.0],["2015-03-03",19.1,19.22,17.95,18.01,267100.0],["2015-03-04",17.92,18.04,17.56,17.7,126200.0],["2015-03-05",17.69,17.85,17.64,17.74,118500.0],["2015-03-06",17.65,18.02,17.65,17.8,152200.0],["2015-03-09",17.83,18.21,17.54,17.66,138400.0],["2015-03-10",17.6,17.64,17.35,17.5,148300.0],["2015-03-11",17.6,17.79,17.5,17.74,133700.0],["2015-03-12",17.91,18.15,17.76,18.14,43800.0],["2015-03-13",18.14,18.25,17.92,18.11,77400.0],["2015-03-16",18.2,18.28,17.91,18.17,45200.0],["2015-03-17",18.01,18.18,17.65,17.91,73100.0],["2015-03-18",17.92,18.27,17.85,18.21,82200.0],["2015-03-19",18.09,18.25,17.83,17.96,40100.0],["2015-03-20",18.08,18.16,17.93,17.94,99800.0],["2015-03-23",17.76,18.21,17.76,18.13,55500.0],["2015-03-24",18.13,18.22,17.86,17.96,45900.0],["2015-03-25",18.12,18.22,17.98,18.05,62600.0],["2015-03-26",18.14,18.6,18.05,18.52,82500.0],["2015-03-27",18.48,18.75,18.39,18.66,55600.0],["2015-03-30",18.65,19.42,18.65,19.34,104300.0],["2015-03-31",19.28,19.31,19.05,19.26,65300.0],["2015-04-01",19.14,19.25,18.87,19.17,85300.0],["2015-04-02",19.21,19.4,18.92,19.01,61100.0],["2015-04-06",18.86,19.14,18.86,19.11,47900.0],["2015-04-07",19.13,19.13,18.74,18.83,64700.0],["2015-04-08",18.76,19.22,18.75,19.2,248700.0],["2015-04-09",17.65,18.61,17.56,18.46,553100.0],["2015-04-10",18.4,18.99,17.91,18.13,395500.0],["2015-04-13",17.93,18.29,17.7,18.0,307300.0],["2015-04-14",18.1,18.25,17.94,18.24,203200.0],["2015-04-15",18.27,18.79,18.26,18.53,134100.0],["2015-04-16",18.56,18.71,18.31,18.51,124100.0],["2015-04-17",18.38,18.41,18.05,18.26,102600.0],["2015-04-20",18.43,18.75,18.1,18.34,146200.0],["2015-04-21",18.37,18.51,18.2,18.22,24600.0],["2015-04-22",18.3,18.43,18.02,18.36,60000.0],["2015-04-23",18.35,18.42,18.11,18.19,61300.0],["2015-04-24",18.25,18.39,18.16,18.39,41000.0],["2015-04-27",18.41,18.84,18.12,18.2,69100.0],["2015-04-28",18.27,18.84,18.21,18.79,59900.0],["2015-04-29",18.69,19.18,18.62,18.72,43800.0],["2015-04-30",18.54,18.74,17.95,17.96,94500.0],["2015-05-01",18.09,18.2,18.0,18.12,60000.0],["2015-05-04",18.23,18.89,18.23,18.52,91800.0],["2015-05-05",18.54,18.68,18.0,18.26,84800.0],["2015-05-06",18.39,18.43,18.0,18.04,79100.0],["2015-05-07",18.0,18.24,18.0,18.04,57900.0],["2015-05-08",18.26,18.26,17.94,18.03,65900.0],["2015-05-11",18.0,18.35,18.0,18.02,72700.0],["2015-05-12",18.01,18.29,17.88,18.04,85600.0],["2015-05-13",18.05,18.34,18.03,18.26,29300.0],["2015-05-14",18.4,18.49,18.07,18.19,70500.0],["2015-05-15",18.16,18.57,18.05,18.25,51300.0],["2015-05-18",18.2,18.2,17.93,18.02,155400.0],["2015-05-19",18.0,18.37,17.89,17.99,169400.0],["2015-05-20",18.16,18.2,17.9,17.97,85200.0],["2015-05-21",17.9,18.25,17.9,18.01,54100.0],["2015-05-22",18.0,18.2,17.83,17.99,53500.0],["2015-05-26",17.95,18.17,17.8,18.0,102100.0],["2015-05-27",18.0,18.16,17.95,18.12,153600.0],["2015-05-28",18.05,18.27,17.95,18.18,83700.0],["2015-05-29",18.2,18.58,18.01,18.51,68700.0],["2015-06-01",18.53,18.89,18.32,18.66,39300.0],["2015-06-02",18.62,18.88,18.5,18.55,44600.0],["2015-06-03",18.55,19.27,18.55,19.25,47800.0],["2015-06-04",19.23,19.23,18.69,18.76,52500.0],["2015-06-05",18.69,19.56,18.62,19.54,78600.0],["2015-06-08",19.44,19.64,19.36,19.39,115900.0],["2015-06-09",19.48,19.54,19.11,19.2,62100.0],["2015-06-10",19.38,19.59,19.32,19.39,58300.0],["2015-06-11",19.38,19.44,19.17,19.23,51000.0],["2015-06-12",19.03,19.23,18.83,19.16,76200.0],["2015-06-15",19.09,19.12,18.72,18.92,57500.0],["2015-06-16",18.9,19.12,18.58,19.04,63700.0],["2015-06-17",19.06,19.2,18.94,19.01,41300.0],["2015-06-18",19.15,19.65,19.15,19.53,57700.0],["2015-06-19",19.62,20.1,19.43,19.81,150600.0],["2015-06-22",20.09,20.19,19.67,20.14,158500.0],["2015-06-23",20.1,20.13,19.34,19.51,64200.0],["2015-06-24",19.42,20.27,19.38,19.56,88500.0],["2015-06-25",19.59,19.59,18.93,19.03,112000.0],["2015-06-26",19.14,19.67,18.95,19.58,268500.0],["2015-06-29",19.36,19.55,18.84,18.91,66300.0],["2015-06-30",19.12,19.12,18.8,18.98,65600.0],["2015-07-01",19.17,19.18,18.66,18.86,85900.0],["2015-07-02",18.89,19.3,18.8,19.21,68900.0],["2015-07-06",19.05,19.58,18.91,19.37,70700.0],["2015-07-07",19.45,19.49,19.02,19.44,59900.0],["2015-07-08",19.32,19.85,18.75,18.91,72500.0],["2015-07-09",19.19,19.3,18.85,18.94,60500.0],["2015-07-10",19.14,19.17,18.78,18.97,73500.0],["2015-07-13",19.07,19.22,18.74,18.85,54500.0],["2015-07-14",18.86,19.14,18.86,19.08,38300.0],["2015-07-15",19.08,19.08,18.87,19.0,33900.0],["2015-07-16",19.06,19.34,19.06,19.31,52100.0],["2015-07-17",19.37,19.44,19.12,19.26,32600.0],["2015-07-20",19.24,19.24,18.57,18.71,61000.0],["2015-07-21",18.78,18.88,18.54,18.61,32300.0],["2015-07-22",18.64,18.65,18.37,18.46,45200.0],["2015-07-23",18.43,18.53,18.0,18.01,105600.0],["2015-07-24",17.94,18.14,17.73,17.8,148300.0],["2015-07-27",17.75,17.94,17.52,17.81,32800.0],["2015-07-28",17.89,17.92,17.59,17.74,42100.0],["2015-07-29",17.85,18.11,17.63,17.93,39100.0],["2015-07-30",17.82,18.17,17.63,18.07,75700.0],["2015-07-31",18.07,18.41,17.94,17.99,67500.0],["2015-08-03",18.01,18.22,17.53,17.72,121200.0],["2015-08-04",17.74,18.06,17.74,17.95,84300.0],["2015-08-05",17.96,18.15,17.77,17.84,78500.0],["2015-08-06",17.37,17.37,14.71,15.32,648500.0],["2015-08-07",14.8,15.07,14.7,15.07,265000.0],["2015-08-10",15.08,15.17,14.84,14.89,180100.0],["2015-08-11",14.83,15.03,14.63,14.83,267500.0],["2015-08-12",14.95,15.06,14.65,14.91,79600.0],["2015-08-13",15.0,15.0,14.35,14.55,166200.0],["2015-08-14",14.66,15.84,14.51,15.45,142500.0],["2015-08-17",15.9,16.08,15.53,15.63,202800.0],["2015-08-18",15.64,15.85,15.57,15.73,135000.0],["2015-08-19",15.73,15.86,15.55,15.69,54100.0],["2015-08-20",15.64,15.64,15.03,15.06,87900.0],["2015-08-21",14.82,15.22,14.67,14.87,76900.0],["2015-08-24",14.1,14.74,14.05,14.23,105900.0],["2015-08-25",14.71,14.71,13.85,13.88,66900.0],["2015-08-26",14.2,14.33,13.93,14.29,162300.0],["2015-08-27",14.36,14.53,14.04,14.21,74300.0],["2015-08-28",14.27,14.64,14.27,14.6,145600.0],["2015-08-31",14.5,14.74,14.39,14.64,58600.0],["2015-09-01",14.34,14.5,14.02,14.11,54900.0],["2015-09-02",14.31,14.31,14.0,14.1,36700.0],["2015-09-03",14.22,14.23,13.92,13.96,64200.0],["2015-09-04",13.81,13.9,13.62,13.82,68700.0],["2015-09-08",13.95,14.24,13.88,14.17,34900.0],["2015-09-09",14.24,14.26,13.98,14.03,32900.0],["2015-09-10",14.01,14.23,13.96,14.15,31200.0],["2015-09-11",14.03,14.33,13.98,14.19,54000.0],["2015-09-14",14.17,14.23,13.95,13.99,52600.0],["2015-09-15",14.0,14.1,13.97,14.0,50800.0],["2015-09-16",14.0,14.12,14.0,14.11,73000.0],["2015-09-17",14.09,14.17,14.0,14.01,56500.0],["2015-09-18",13.89,14.04,13.82,14.02,121300.0],["2015-09-21",14.0,14.26,13.88,13.92,36600.0],["2015-09-22",13.76,13.82,13.63,13.72,49200.0],["2015-09-23",13.85,13.96,13.74,13.88,57400.0],["2015-09-24",13.73,13.87,13.63,13.7,36700.0],["2015-09-25",13.78,13.78,13.35,13.4,35200.0],["2015-09-28",13.34,13.43,12.96,13.03,79500.0],["2015-09-29",13.03,13.17,12.77,12.79,84400.0],["2015-09-30",12.87,12.97,12.8,12.85,69300.0],["2015-10-01",12.84,13.06,12.84,13.0,108700.0],["2015-10-02",12.9,13.08,12.65,13.02,209800.0],["2015-10-05",13.08,13.68,12.94,13.68,199300.0],["2015-10-06",13.49,13.88,13.4,13.81,84800.0],["2015-10-07",13.91,14.5,13.91,14.23,128700.0],["2015-10-08",17.0,19.7,16.5,19.59,780200.0],["2015-10-09",19.75,19.87,18.33,18.56,329000.0],["2015-10-12",18.17,18.91,18.0,18.7,294500.0],["2015-10-13",18.67,18.74,17.84,18.32,220300.0],["2015-10-14",18.31,18.41,18.08,18.13,148700.0],["2015-10-15",18.18,18.67,18.15,18.65,135500.0],["2015-10-16",18.64,18.69,18.02,18.42,87100.0],["2015-10-19",18.26,19.3,18.26,18.71,204600.0],["2015-10-20",18.76,19.25,18.76,19.2,135000.0],["2015-10-21",19.31,19.31,18.67,18.74,74800.0],["2015-10-22",18.73,19.19,18.53,18.81,164400.0],["2015-10-23",18.89,19.18,18.54,19.03,112600.0],["2015-10-26",18.96,19.04,18.67,18.8,156600.0],["2015-10-27",18.89,18.89,18.29,18.65,123500.0],["2015-10-28",18.65,19.99,18.57,19.31,236000.0],["2015-10-29",19.1,19.47,18.64,18.72,96300.0],["2015-10-30",18.75,19.41,18.22,18.92,302000.0],["2015-11-02",18.9,19.8,18.82,19.68,304100.0],["2015-11-03",19.57,19.93,19.37,19.45,109300.0],["2015-11-04",19.51,19.83,19.37,19.49,105200.0],["2015-11-05",19.49,19.96,19.19,19.54,92400.0],["2015-11-06",19.58,20.14,19.33,20.09,94000.0],["2015-11-09",19.9,19.93,19.19,19.53,133900.0],["2015-11-10",19.43,19.64,19.24,19.49,82100.0],["2015-11-11",19.53,19.53,19.23,19.41,87000.0],["2015-11-12",19.24,19.24,18.74,18.91,107900.0],["2015-11-13",18.75,19.06,18.64,18.98,72300.0],["2015-11-16",18.92,19.38,18.79,19.36,66400.0],["2015-11-17",19.35,19.82,19.1,19.66,100600.0],["2015-11-18",19.61,20.52,19.61,20.44,174700.0],["2015-11-19",20.44,20.88,20.26,20.72,109500.0],["2015-11-20",20.8,20.8,20.57,20.7,107200.0],["2015-11-23",20.62,20.69,20.32,20.46,59500.0],["2015-11-24",20.36,21.13,20.25,21.07,84800.0],["2015-11-25",21.16,21.34,20.93,21.24,41200.0],["2015-11-27",20.98,21.17,20.89,21.06,36200.0],["2015-11-30",21.12,21.73,20.93,21.53,100200.0],["2015-12-01",21.5,21.8,20.94,21.5,84900.0],["2015-12-02",21.42,21.95,21.38,21.54,165100.0],["2015-12-03",21.69,21.98,21.04,21.2,137800.0],["2015-12-04",21.13,22.19,21.13,22.13,95700.0],["2015-12-07",22.16,22.16,21.2,21.41,106800.0],["2015-12-08",21.21,21.92,20.91,21.86,98300.0],["2015-12-09",21.88,22.76,21.72,22.1,117700.0],["2015-12-10",22.08,22.51,21.99,22.33,128300.0],["2015-12-11",22.02,22.26,21.68,21.9,110200.0],["2015-12-14",21.84,21.9,21.33,21.65,94300.0],["2015-12-15",21.9,22.12,21.25,21.39,183500.0],["2015-12-16",20.98,20.98,18.17,18.42,325700.0],["2015-12-17",18.13,18.93,18.13,18.74,204000.0],["2015-12-18",18.75,18.91,18.42,18.75,192500.0],["2015-12-21",18.8,19.35,18.59,18.84,256900.0],["2015-12-22",18.86,19.06,18.62,18.92,79100.0],["2015-12-23",19.01,19.43,19.0,19.4,59900.0],["2015-12-24",19.37,19.83,19.37,19.63,19800.0],["2015-12-28",19.52,19.61,19.2,19.25,45200.0],["2015-12-29",19.33,19.67,19.12,19.62,49600.0],["2015-12-30",19.53,19.72,19.36,19.45,67800.0],["2015-12-31",19.39,19.41,19.04,19.09,43400.0],["2016-01-04",18.83,18.98,18.62,18.76,132600.0],["2016-01-05",18.79,19.16,18.67,18.98,81600.0],["2016-01-06",18.7,18.97,18.55,18.65,136600.0],["2016-01-07",20.05,22.55,19.85,21.95,458300.0],["2016-01-08",22.36,22.43,21.45,21.78,189500.0],["2016-01-11",21.6,22.9,20.05,20.64,460300.0],["2016-01-12",20.69,21.72,20.2,20.83,346000.0],["2016-01-13",20.83,21.13,20.33,20.68,212000.0],["2016-01-14",20.64,22.3,19.52,20.4,659200.0],["2016-01-15",19.93,20.25,19.26,19.61,268200.0],["2016-01-19",20.03,20.42,19.61,20.0,486700.0],["2016-01-20",19.76,20.86,19.56,20.67,288100.0],["2016-01-21",20.64,20.89,20.13,20.46,104300.0],["2016-01-22",20.61,21.17,20.38,20.98,122100.0],["2016-01-25",20.86,21.02,20.03,20.12,91700.0],["2016-01-26",20.23,20.53,19.91,20.51,106600.0],["2016-01-27",20.45,20.82,20.22,20.44,222900.0],["2016-01-28",20.91,21.89,20.91,21.67,235500.0],["2016-01-29",21.72,22.68,21.72,22.59,213600.0],["2016-02-01",22.13,22.49,21.66,22.09,237000.0],["2016-02-02",21.71,22.74,21.43,22.28,307100.0],["2016-02-03",22.25,22.35,20.85,21.23,305800.0],["2016-02-04",21.09,22.22,20.74,21.75,233600.0],["2016-02-05",21.63,21.86,20.79,20.97,105300.0],["2016-02-08",20.67,20.82,20.0,20.33,174500.0],["2016-02-09",20.06,21.47,20.06,21.17,241600.0],["2016-02-10",21.25,21.65,20.77,21.2,162600.0],["2016-02-11",21.07,21.91,20.89,21.59,124600.0],["2016-02-12",21.69,22.15,21.49,21.65,102500.0],["2016-02-16",21.7,22.04,21.49,21.79,127900.0],["2016-02-17",21.87,22.29,21.83,22.06,197900.0],["2016-02-18",22.13,22.19,21.72,21.97,245000.0],["2016-02-19",22.01,22.37,22.01,22.31,159500.0],["2016-02-22",22.46,22.56,22.13,22.3,147700.0],["2016-02-23",22.28,22.45,22.08,22.18,143700.0],["2016-02-24",21.97,22.15,21.35,21.75,112900.0],["2016-02-25",21.86,21.86,21.44,21.64,81700.0],["2016-02-26",21.73,21.79,21.51,21.74,67900.0],["2016-02-29",21.69,21.88,21.43,21.46,83500.0],["2016-03-01",21.71,22.12,21.58,22.02,166200.0],["2016-03-02",21.94,22.63,21.74,22.23,140000.0],["2016-03-03",22.1,22.38,21.64,22.06,122800.0],["2016-03-04",22.13,23.28,21.95,22.89,153900.0],["2016-03-07",22.84,23.66,22.8,23.63,121600.0],["2016-03-08",23.45,23.51,22.89,23.11,109300.0],["2016-03-09",23.1,23.5,23.01,23.27,72900.0],["2016-03-10",23.29,23.29,22.32,22.72,120100.0],["2016-03-11",22.94,23.24,22.73,23.23,50800.0],["2016-03-14",23.2,23.56,23.0,23.31,75500.0],["2016-03-15",23.14,23.56,22.98,23.22,81300.0],["2016-03-16",23.1,23.6,23.1,23.43,63600.0],["2016-03-17",23.46,24.72,23.34,24.71,196900.0],["2016-03-18",24.9,25.0,24.3,24.96,143700.0],["2016-03-21",24.9,25.0,24.71,24.92,100800.0],["2016-03-22",24.8,24.99,24.45,24.92,179500.0],["2016-03-23",24.85,25.59,24.6,25.33,146800.0],["2016-03-24",25.43,25.73,24.74,25.64,173700.0],["2016-03-28",25.88,25.97,25.23,25.48,159400.0],["2016-03-29",25.39,25.9,25.22,25.49,214800.0],["2016-03-30",25.51,25.56,24.9,25.09,195600.0],["2016-03-31",25.12,25.38,24.74,24.77,233000.0],["2016-04-01",24.69,26.46,24.69,26.0,319500.0],["2016-04-04",26.11,26.16,25.34,25.35,128600.0],["2016-04-05",25.17,25.44,24.85,24.89,97700.0],["2016-04-06",24.81,25.57,24.61,25.5,213500.0],["2016-04-07",25.9,26.47,23.15,23.29,517900.0],["2016-04-08",23.49,24.36,23.4,24.33,181500.0],["2016-04-11",24.4,24.77,23.84,23.84,133100.0],["2016-04-12",23.82,25.3,23.82,25.15,169000.0],["2016-04-13",25.2,25.29,24.48,24.68,112300.0],["2016-04-14",24.63,25.08,24.58,24.67,90500.0],["2016-04-15",24.48,24.83,24.48,24.49,78100.0],["2016-04-18",24.39,25.42,24.17,25.29,153700.0],["2016-04-19",25.41,25.63,24.98,25.11,88000.0],["2016-04-20",25.19,25.9,24.98,25.35,139400.0],["2016-04-21",25.35,25.67,24.88,24.89,57000.0],["2016-04-22",24.84,25.21,24.76,25.03,72400.0],["2016-04-25",24.92,25.0,24.33,24.47,54800.0],["2016-04-26",24.57,25.38,24.43,25.25,99300.0],["2016-04-27",25.17,25.61,24.76,25.56,78500.0],["2016-04-28",25.33,25.92,24.42,24.49,79500.0],["2016-04-29",24.29,24.47,23.93,24.37,53900.0],["2016-05-02",24.37,24.45,23.98,24.2,71700.0],["2016-05-03",24.03,24.15,23.38,23.83,53300.0],["2016-05-04",23.72,24.02,23.46,23.79,76200.0],["2016-05-05",23.87,24.0,23.26,23.38,81100.0],["2016-05-06",23.25,23.53,22.86,23.41,55900.0],["2016-05-09",23.39,23.69,23.2,23.25,62800.0],["2016-05-10",23.3,23.73,23.2,23.47,56800.0],["2016-05-11",23.46,23.46,23.01,23.38,83300.0],["2016-05-12",23.53,23.88,23.25,23.75,131700.0],["2016-05-13",23.68,23.9,23.44,23.74,86600.0],["2016-05-16",23.74,24.25,23.66,23.99,68800.0],["2016-05-17",23.92,24.27,23.32,23.8,107100.0],["2016-05-18",23.76,24.12,23.21,23.57,198400.0],["2016-05-19",23.55,24.12,23.04,23.81,145100.0],["2016-05-20",23.89,24.65,23.89,24.55,77500.0],["2016-05-23",24.55,24.61,23.94,24.12,36400.0],["2016-05-24",24.19,25.17,24.15,24.95,53400.0],["2016-05-25",24.92,25.35,24.75,24.95,70600.0],["2016-05-26",25.07,25.29,24.75,25.09,65300.0],["2016-05-27",25.11,25.4,25.04,25.15,30400.0],["2016-05-31",25.2,25.27,24.66,24.81,87100.0],["2016-06-01",24.61,24.79,24.22,24.36,111900.0],["2016-06-02",24.28,25.25,24.28,25.12,199100.0],["2016-06-03",25.02,25.47,24.54,24.99,43500.0],["2016-06-06",25.01,25.11,24.77,24.8,54900.0],["2016-06-07",24.7,24.74,24.25,24.6,102600.0],["2016-06-08",24.7,25.21,24.59,24.94,59300.0],["2016-06-09",24.8,24.98,24.01,24.88,83300.0],["2016-06-10",24.56,24.72,23.97,24.16,150600.0],["2016-06-13",24.12,24.52,23.85,24.21,68600.0],["2016-06-14",24.19,24.54,24.03,24.36,93900.0],["2016-06-15",24.31,24.7,24.26,24.47,64600.0],["2016-06-16",24.18,24.65,24.13,24.6,55700.0],["2016-06-17",24.65,24.83,24.25,24.67,190200.0],["2016-06-20",25.0,25.35,24.93,25.02,90100.0],["2016-06-21",24.95,25.11,24.74,24.88,34000.0],["2016-06-22",24.87,25.05,24.55,24.57,61400.0],["2016-06-23",24.87,25.47,24.64,25.32,81900.0],["2016-06-24",24.08,24.7,23.44,24.0,313200.0],["2016-06-27",23.65,23.76,23.15,23.19,70800.0],["2016-06-28",23.4,23.69,22.96,23.01,76200.0],["2016-06-29",23.18,23.48,23.15,23.2,74800.0],["2016-06-30",23.22,23.89,23.16,23.87,80600.0],["2016-07-01",23.84,24.34,23.84,24.09,94700.0],["2016-07-05",23.87,24.35,23.87,24.09,98500.0],["2016-07-06",23.89,24.16,23.85,23.95,42900.0],["2016-07-07",23.86,24.87,23.5,24.55,330700.0],["2016-07-08",24.74,25.44,24.74,25.13,106400.0],["2016-07-11",25.21,25.73,25.12,25.41,67000.0],["2016-07-12",25.64,25.74,25.12,25.4,104100.0],["2016-07-13",25.62,25.84,25.18,25.59,72800.0],["2016-07-14",25.83,25.83,25.41,25.43,141400.0],["2016-07-15",25.57,25.58,25.3,25.34,60900.0],["2016-07-18",25.28,25.5,24.89,24.92,145200.0],["2016-07-19",24.92,25.38,24.63,25.0,79800.0],["2016-07-20",24.98,25.15,24.64,25.12,160600.0],["2016-07-21",25.01,25.91,25.01,25.86,106900.0],["2016-07-22",25.89,25.93,25.59,25.61,88300.0],["2016-07-25",25.63,25.64,24.96,25.14,53900.0],["2016-07-26",25.1,25.35,25.05,25.27,47100.0],["2016-07-27",25.2,25.58,25.17,25.41,140300.0],["2016-07-28",25.29,25.56,25.09,25.17,53400.0],["2016-07-29",25.08,25.38,24.83,25.06,123600.0],["2016-08-01",25.12,25.75,24.92,25.65,68500.0],["2016-08-02",25.67,25.74,24.86,24.98,66600.0],["2016-08-03",24.98,25.12,24.6,24.77,61500.0],["2016-08-04",24.7,25.21,24.52,24.73,94500.0],["2016-08-05",24.92,25.41,24.54,25.22,49700.0],["2016-08-08",25.16,25.26,24.91,24.97,27600.0],["2016-08-09",25.09,25.76,25.08,25.72,65600.0],["2016-08-10",25.77,25.87,25.46,25.8,45900.0],["2016-08-11",25.33,25.53,22.75,22.81,223000.0],["2016-08-12",23.9,25.5,23.87,24.94,364700.0],["2016-08-15",24.93,25.27,24.78,25.24,60000.0],["2016-08-16",25.05,25.19,24.81,24.85,140900.0],["2016-08-17",24.87,24.94,24.38,24.51,58900.0],["2016-08-18",24.39,24.48,23.68,23.91,111800.0],["2016-08-19",23.79,24.24,23.48,23.63,101100.0],["2016-08-22",23.58,23.98,23.47,23.83,65500.0],["2016-08-23",23.79,24.31,23.79,23.96,55500.0],["2016-08-24",23.89,24.2,23.69,23.81,40700.0],["2016-08-25",23.73,24.05,23.69,23.92,89100.0],["2016-08-26",23.93,24.33,23.59,23.73,44900.0],["2016-08-29",23.74,23.92,23.49,23.5,68300.0],["2016-08-30",23.46,23.8,23.4,23.54,56800.0],["2016-08-31",23.5,23.54,23.34,23.47,78100.0],["2016-09-01",23.43,23.68,23.3,23.62,69700.0],["2016-09-02",23.72,24.28,23.72,24.26,46200.0],["2016-09-06",24.24,24.39,23.96,24.02,67900.0],["2016-09-07",23.91,24.76,23.91,24.6,124500.0],["2016-09-08",24.6,24.73,24.16,24.29,48900.0],["2016-09-09",24.25,24.25,23.89,24.01,87500.0],["2016-09-12",23.81,24.01,23.47,23.97,70000.0],["2016-09-13",23.86,23.93,23.39,23.7,88500.0],["2016-09-14",23.69,23.89,23.53,23.59,72800.0],["2016-09-15",23.54,23.88,23.42,23.71,35700.0],["2016-09-16",23.57,23.89,23.47,23.86,129900.0],["2016-09-19",23.86,24.36,23.86,24.3,55900.0],["2016-09-20",24.45,24.78,24.08,24.09,65400.0],["2016-09-21",24.14,24.76,24.14,24.71,43600.0],["2016-09-22",24.89,24.94,24.48,24.87,76300.0],["2016-09-23",24.83,24.98,24.41,24.57,44800.0],["2016-09-26",24.34,24.38,23.01,23.01,213200.0],["2016-09-27",22.91,23.42,22.46,23.21,158400.0],["2016-09-28",23.24,23.6,23.12,23.59,123400.0],["2016-09-29",23.36,23.58,23.2,23.37,84000.0],["2016-09-30",23.44,23.78,23.41,23.47,153900.0],["2016-10-03",23.42,23.61,23.24,23.57,97100.0],["2016-10-04",23.6,23.83,23.1,23.26,102900.0],["2016-10-05",23.4,23.6,23.17,23.25,105700.0],["2016-10-06",23.27,23.68,23.01,23.33,250100.0],["2016-10-07",21.75,22.41,20.01,20.3,610400.0],["2016-10-10",20.28,20.77,20.18,20.69,184300.0],["2016-10-11",20.7,20.72,19.62,20.09,215800.0],["2016-10-12",20.04,20.17,19.75,20.04,194800.0],["2016-10-13",20.04,20.3,19.88,20.27,248200.0],["2016-10-14",20.39,20.75,20.26,20.6,214100.0],["2016-10-17",20.63,20.97,20.59,20.74,181600.0],["2016-10-18",21.01,21.15,20.82,20.92,101400.0],["2016-10-19",21.01,21.19,20.78,21.01,140400.0],["2016-10-20",21.02,21.27,20.75,21.13,99100.0],["2016-10-21",20.98,21.18,20.77,21.0,77900.0],["2016-10-24",20.99,21.5,20.95,21.14,93900.0],["2016-10-25",21.15,21.39,21.12,21.17,85100.0],["2016-10-26",21.21,21.26,21.08,21.1,129000.0],["2016-10-27",21.17,21.2,20.76,20.92,168300.0],["2016-10-28",20.85,21.26,20.85,21.05,71300.0],["2016-10-31",20.99,21.1,20.89,20.94,86100.0],["2016-11-01",20.92,21.12,20.49,20.7,165000.0],["2016-11-02",20.59,20.91,20.55,20.62,113000.0],["2016-11-03",20.73,20.99,20.55,20.85,55200.0],["2016-11-04",20.74,21.18,20.6,20.65,109100.0],["2016-11-07",20.77,21.31,20.18,20.9,117500.0],["2016-11-08",20.76,21.14,20.45,20.97,78400.0],["2016-11-09",20.91,21.69,20.91,21.61,90200.0],["2016-11-10",21.77,22.26,21.02,21.52,109700.0],["2016-11-11",21.49,22.0,21.29,21.59,188500.0],["2016-11-14",21.67,22.32,21.67,22.16,91700.0],["2016-11-15",22.2,22.25,21.76,22.07,47300.0],["2016-11-16",21.93,22.39,21.93,22.37,160100.0],["2016-11-17",22.46,22.88,22.31,22.42,104100.0],["2016-11-18",22.46,22.63,22.19,22.49,53200.0],["2016-11-21",22.51,22.7,22.13,22.5,49900.0],["2016-11-22",22.61,22.97,22.12,22.96,49700.0],["2016-11-23",22.98,23.17,22.77,23.0,163600.0],["2016-11-25",22.97,23.52,22.97,23.13,48900.0],["2016-11-28",23.04,23.09,22.75,22.8,68700.0],["2016-11-29",22.91,23.0,22.7,22.9,189200.0],["2016-11-30",23.13,23.72,22.9,23.64,351500.0],["2016-12-01",23.58,23.72,23.24,23.6,165800.0],["2016-12-02",23.53,23.61,23.4,23.48,100900.0],["2016-12-05",23.71,23.97,23.48,23.6,64500.0],["2016-12-06",23.5,23.91,23.5,23.88,60000.0],["2016-12-07",23.93,24.37,23.82,24.19,63800.0],["2016-12-08",24.25,24.86,24.16,24.81,90400.0],["2016-12-09",24.83,25.26,24.83,25.22,61700.0],["2016-12-12",25.25,25.59,25.2,25.55,80900.0],["2016-12-13",25.71,25.93,25.33,25.89,166800.0],["2016-12-14",25.73,25.92,24.97,25.0,62100.0],["2016-12-15",24.92,25.73,24.67,25.16,69500.0],["2016-12-16",25.07,26.27,25.07,25.81,198400.0],["2016-12-19",25.68,25.92,25.36,25.56,66200.0],["2016-12-20",25.56,26.0,25.53,25.84,40600.0],["2016-12-21",25.7,26.13,25.59,26.07,63700.0],["2016-12-22",26.02,26.11,25.38,25.63,39700.0],["2016-12-23",25.53,25.97,25.45,25.74,34000.0],["2016-12-27",25.83,26.2,25.77,25.91,32800.0],["2016-12-28",25.8,26.24,25.73,25.84,53400.0],["2016-12-29",25.82,26.13,25.75,25.87,54300.0],["2016-12-30",25.97,25.97,25.55,25.68,37000.0],["2017-01-03",25.89,26.27,25.52,25.71,57800.0],["2017-01-04",26.19,26.46,26.03,26.33,150400.0],["2017-01-05",24.27,24.75,23.5,24.23,367200.0],["2017-01-06",24.47,24.87,24.01,24.1,146400.0],["2017-01-09",24.04,24.8,23.98,24.27,126900.0],["2017-01-10",23.98,24.52,23.7,24.2,122300.0],["2017-01-11",24.12,24.5,23.64,23.82,124500.0],["2017-01-12",23.65,24.32,23.45,23.72,102800.0],["2017-01-13",23.75,24.05,23.57,23.64,76400.0],["2017-01-17",23.59,23.59,22.9,23.07,102100.0],["2017-01-18",23.07,23.23,22.71,22.85,85700.0],["2017-01-19",22.52,23.0,22.52,22.65,94200.0],["2017-01-20",23.0,23.48,23.0,23.25,97100.0],["2017-01-23",23.18,23.28,23.0,23.05,61600.0],["2017-01-24",23.19,23.47,23.04,23.42,99400.0],["2017-01-25",23.63,24.0,23.45,23.49,77300.0],["2017-01-26",23.46,23.57,23.33,23.54,56400.0],["2017-01-27",23.65,23.65,23.12,23.28,37500.0],["2017-01-30",23.02,23.13,22.55,23.0,95700.0],["2017-01-31",22.91,23.25,22.64,23.08,86500.0],["2017-02-01",23.08,23.22,22.72,22.87,66700.0],["2017-02-02",22.81,22.81,22.45,22.59,55800.0],["2017-02-03",22.76,23.03,22.52,23.01,73800.0],["2017-02-06",22.86,23.26,22.6,22.78,44000.0],["2017-02-07",22.89,22.89,22.49,22.51,52100.0],["2017-02-08",22.62,22.76,22.34,22.52,58500.0],["2017-02-09",22.54,22.58,22.26,22.29,78600.0],["2017-02-10",22.58,23.47,22.49,23.3,67900.0],["2017-02-13",23.28,23.44,22.7,23.05,55000.0],["2017-02-14",22.98,23.05,22.73,22.96,50300.0],["2017-02-15",22.92,23.08,22.81,23.07,41900.0],["2017-02-16",23.15,23.38,22.87,23.0,49500.0],["2017-02-17",23.11,23.3,22.88,22.95,79100.0],["2017-02-21",22.95,23.16,22.88,23.11,36000.0],["2017-02-22",23.15,23.15,22.96,23.1,29800.0],["2017-02-23",23.17,23.17,22.95,23.0,46400.0],["2017-02-24",22.9,23.05,22.82,23.02,49400.0],["2017-02-27",22.9,23.35,22.9,23.29,62200.0],["2017-02-28",23.19,23.19,22.44,22.52,81300.0],["2017-03-01",22.8,23.12,22.68,23.04,43300.0],["2017-03-02",23.02,23.5,22.69,23.07,51100.0],["2017-03-03",23.14,23.16,22.69,22.8,27300.0],["2017-03-06",22.63,22.74,22.45,22.47,72200.0],["2017-03-07",22.43,22.63,22.43,22.51,28400.0],["2017-03-08",22.62,22.63,22.21,22.23,29600.0],["2017-03-09",22.16,22.24,21.86,21.96,48400.0],["2017-03-10",22.06,22.31,21.99,22.23,40700.0],["2017-03-13",22.23,22.55,22.22,22.49,78800.0],["2017-03-14",22.43,22.74,22.16,22.2,110500.0],["2017-03-15",22.36,22.48,22.08,22.36,59500.0],["2017-03-16",22.47,22.74,22.22,22.25,54200.0],["2017-03-17",21.36,21.83,20.05,20.39,392900.0],["2017-03-20",20.23,20.41,19.53,20.1,322100.0],["2017-03-21",20.12,21.4,19.49,20.77,232400.0],["2017-03-22",20.77,20.77,19.57,20.0,97400.0],["2017-03-23",20.09,20.49,20.07,20.48,97000.0],["2017-03-24",20.52,20.79,20.14,20.17,53800.0],["2017-03-27",20.36,20.87,20.18,20.63,90200.0],["2017-03-28",20.74,20.97,20.61,20.83,85900.0],["2017-03-29",20.82,20.84,20.62,20.73,45700.0],["2017-03-30",20.71,21.15,20.71,21.0,72900.0],["2017-03-31",20.94,21.52,20.88,21.38,95400.0],["2017-04-03",21.49,21.49,20.64,20.74,129900.0],["2017-04-04",20.76,20.97,20.3,20.62,74600.0],["2017-04-05",20.66,20.89,20.51,20.8,103000.0],["2017-04-06",20.81,21.06,20.7,21.03,69800.0],["2017-04-07",20.95,21.07,20.84,21.04,87000.0],["2017-04-10",20.94,21.53,20.9,20.97,63200.0],["2017-04-11",20.98,21.31,20.94,21.21,68700.0],["2017-04-12",21.13,21.19,20.78,20.93,60200.0],["2017-04-13",20.9,21.04,20.34,20.54,45900.0],["2017-04-17",20.55,20.79,20.3,20.76,75600.0],["2017-04-18",20.53,20.92,20.33,20.91,139300.0],["2017-04-19",20.9,21.25,20.67,21.13,141900.0],["2017-04-20",21.27,21.83,21.11,21.61,120100.0],["2017-04-21",21.6,21.74,21.04,21.37,117700.0],["2017-04-24",21.6,22.11,21.54,22.08,98400.0],["2017-04-25",22.24,22.44,21.8,22.18,69800.0],["2017-04-26",22.11,22.97,22.11,22.78,87500.0],["2017-04-27",22.78,22.85,22.59,22.68,71400.0],["2017-04-28",22.65,22.75,22.45,22.5,103600.0],["2017-05-01",22.45,22.76,22.08,22.4,60600.0],["2017-05-02",22.39,22.8,22.39,22.67,60600.0],["2017-05-03",22.5,22.55,21.99,22.27,63900.0],["2017-05-04",22.26,22.3,21.78,22.13,37600.0],["2017-05-05",22.16,22.35,21.98,22.15,39600.0],["2017-05-08",22.17,22.69,22.03,22.56,49100.0],["2017-05-09",22.02,22.95,21.99,22.39,88600.0],["2017-05-10",22.09,22.65,22.07,22.58,104200.0],["2017-05-11",22.52,22.52,20.65,21.26,169800.0],["2017-05-12",21.25,21.78,21.21,21.51,116400.0],["2017-05-15",21.57,21.86,21.54,21.71,53800.0],["2017-05-16",21.77,22.4,21.1,22.23,106000.0],["2017-05-17",21.92,22.17,21.34,21.34,128700.0],["2017-05-18",21.35,21.94,21.06,21.35,117700.0],["2017-05-19",21.32,21.72,21.12,21.38,109500.0],["2017-05-22",21.46,21.47,21.06,21.26,70900.0],["2017-05-23",21.38,21.38,20.94,21.12,64800.0],["2017-05-24",21.02,21.13,20.78,20.98,108400.0],["2017-05-25",21.11,21.14,20.55,20.68,59900.0],["2017-05-26",20.63,20.95,20.57,20.81,56800.0],["2017-05-30",20.72,20.88,20.63,20.79,35600.0],["2017-05-31",20.82,21.13,20.36,20.92,65800.0],["2017-06-01",20.95,21.42,20.72,21.34,50900.0],["2017-06-02",21.37,22.3,21.37,21.87,67900.0],["2017-06-05",21.85,21.98,21.26,21.75,53900.0],["2017-06-06",21.53,21.88,20.99,21.01,185000.0],["2017-06-07",21.01,21.02,20.53,20.55,53200.0],["2017-06-08",20.55,21.04,20.11,20.91,96300.0],["2017-06-09",20.94,21.81,20.9,21.68,74700.0],["2017-06-12",21.69,22.48,21.48,21.96,62200.0],["2017-06-13",21.96,22.19,21.6,21.74,62900.0],["2017-06-14",21.79,21.92,21.54,21.76,46200.0],["2017-06-15",21.54,22.1,21.54,21.71,39300.0],["2017-06-16",21.35,21.94,21.25,21.66,105500.0],["2017-06-19",21.65,22.03,21.43,21.95,44000.0],["2017-06-20",21.98,21.98,21.62,21.67,42900.0],["2017-06-21",21.78,21.78,21.04,21.04,39500.0],["2017-06-22",21.08,21.44,20.65,21.3,81200.0],["2017-06-23",21.28,21.34,21.0,21.18,332400.0],["2017-06-26",21.18,21.72,21.18,21.63,54700.0],["2017-06-27",21.62,21.9,21.45,21.56,69900.0],["2017-06-28",21.7,22.0,21.31,21.69,28200.0],["2017-06-29",21.79,21.84,21.22,21.4,36700.0],["2017-06-30",21.4,22.16,21.12,21.97,98000.0],["2017-07-03",22.2,22.62,21.81,22.51,36800.0],["2017-07-05",22.5,22.68,22.1,22.4,49000.0],["2017-07-06",22.25,22.6,21.91,22.1,59300.0],["2017-07-07",22.29,22.29,21.74,21.97,58100.0],["2017-07-10",21.89,22.04,21.62,21.69,27000.0],["2017-07-11",21.68,22.04,21.4,21.91,79000.0],["2017-07-12",22.01,22.84,21.95,22.45,81100.0],["2017-07-13",22.44,22.44,21.78,22.14,63900.0],["2017-07-14",22.03,22.23,21.73,22.04,64000.0],["2017-07-17",22.02,22.3,21.94,22.03,54600.0],["2017-07-18",21.93,22.07,21.76,21.96,26000.0],["2017-07-19",21.95,22.29,21.95,22.17,28900.0],["2017-07-20",22.18,22.24,21.81,22.12,24500.0],["2017-07-21",22.31,22.48,22.14,22.25,42100.0],["2017-07-24",22.11,22.52,22.04,22.45,44900.0],["2017-07-25",22.49,22.81,21.08,21.12,103200.0],["2017-07-26",21.22,21.22,19.64,19.88,150600.0],["2017-07-27",19.92,20.26,19.68,20.08,72700.0],["2017-07-28",20.03,20.31,19.86,20.18,83800.0],["2017-07-31",20.29,20.58,19.87,20.15,116500.0],["2017-08-01",20.32,20.48,20.09,20.35,29600.0],["2017-08-02",20.27,20.69,20.12,20.28,84000.0],["2017-08-03",20.29,20.57,20.12,20.27,58700.0],["2017-08-04",20.27,20.63,20.17,20.57,43400.0],["2017-08-07",20.56,20.62,20.2,20.23,40500.0],["2017-08-08",20.24,21.15,19.82,20.93,127900.0],["2017-08-09",18.9,19.45,18.71,19.16,266700.0],["2017-08-10",18.82,19.24,17.66,18.25,273400.0],["2017-08-11",18.27,18.47,18.0,18.01,114900.0],["2017-08-14",18.11,19.01,17.9,18.88,142200.0],["2017-08-15",18.91,19.44,17.92,18.24,127900.0],["2017-08-16",18.37,18.37,17.94,18.06,100300.0],["2017-08-17",17.89,18.05,17.43,17.71,91800.0],["2017-08-18",17.47,17.72,17.27,17.35,64000.0],["2017-08-21",17.33,17.41,17.0,17.12,48800.0],["2017-08-22",17.16,17.48,17.11,17.4,41000.0],["2017-08-23",17.19,17.58,17.19,17.47,62700.0],["2017-08-24",17.85,17.98,17.67,17.95,63000.0],["2017-08-25",18.17,18.17,17.64,17.96,46800.0],["2017-08-28",18.0,18.35,17.99,18.21,42800.0],["2017-08-29",18.1,18.62,18.07,18.44,52700.0],["2017-08-30",18.31,18.5,18.08,18.42,41400.0],["2017-08-31",18.45,18.95,18.45,18.91,91500.0],["2017-09-01",18.95,19.32,18.82,19.31,42100.0],["2017-09-05",19.23,19.41,19.09,19.28,70300.0],["2017-09-06",19.34,19.81,18.93,19.8,59100.0],["2017-09-07",19.74,20.04,19.39,19.94,74900.0],["2017-09-08",19.91,20.31,19.71,20.19,45300.0],["2017-09-11",20.38,20.63,20.02,20.57,41700.0],["2017-09-12",20.47,20.91,20.36,20.73,100800.0],["2017-09-13",20.69,20.79,20.31,20.64,78300.0],["2017-09-14",20.73,20.93,20.15,20.78,80800.0],["2017-09-15",20.82,21.05,20.46,21.0,122900.0],["2017-09-18",21.03,21.05,20.66,20.7,55700.0],["2017-09-19",20.77,20.77,20.49,20.54,48800.0],["2017-09-20",20.64,21.04,20.26,20.69,56900.0],["2017-09-21",20.69,20.9,20.54,20.84,74900.0],["2017-09-22",20.84,21.13,20.8,20.9,44600.0],["2017-09-25",20.92,21.32,20.84,20.92,55700.0],["2017-09-26",20.87,21.24,20.87,21.09,37300.0],["2017-09-27",21.2,21.38,20.9,21.23,73000.0],["2017-09-28",21.21,21.35,21.06,21.2,31300.0],["2017-09-29",21.2,21.2,20.47,20.5,68000.0],["2017-10-02",19.0,20.65,19.0,20.63,145700.0],["2017-10-03",20.59,21.15,20.45,20.76,91200.0],["2017-10-04",20.71,20.83,20.43,20.65,46000.0],["2017-10-05",20.69,20.82,20.53,20.57,35900.0],["2017-10-06",20.47,20.7,20.43,20.62,31700.0],["2017-10-09",20.59,20.8,20.38,20.57,39300.0],["2017-10-10",20.75,20.94,20.64,20.73,40700.0],["2017-10-11",20.78,21.03,20.76,20.94,50600.0],["2017-10-12",20.94,20.95,20.42,20.84,46200.0],["2017-10-13",20.94,21.11,20.57,20.6,29700.0],["2017-10-16",20.61,21.0,20.4,20.72,43900.0],["2017-10-17",20.72,20.77,20.34,20.41,28900.0],["2017-10-18",20.55,20.72,20.49,20.65,47000.0],["2017-10-19",20.59,20.79,20.43,20.7,48800.0],["2017-10-20",20.94,20.94,20.62,20.7,49200.0],["2017-10-23",20.8,20.8,20.27,20.38,39600.0],["2017-10-24",20.39,20.8,20.37,20.67,107700.0],["2017-10-25",20.69,20.83,20.31,20.76,72100.0],["2017-10-26",20.81,21.24,20.81,21.12,58500.0],["2017-10-27",21.14,21.25,20.81,21.08,46000.0],["2017-10-30",20.99,21.11,20.68,20.93,72500.0],["2017-10-31",21.04,21.19,20.97,21.01,68100.0],["2017-11-01",21.15,21.25,20.83,21.19,72900.0],["2017-11-02",21.14,21.46,21.03,21.2,86800.0],["2017-11-03",21.26,21.42,21.01,21.14,58800.0],["2017-11-06",21.25,21.55,21.15,21.42,204000.0],["2017-11-07",21.91,23.3,21.5,22.53,106900.0],["2017-11-08",22.56,22.87,21.81,22.85,76900.0],["2017-11-09",22.68,22.7,21.98,22.27,35500.0],["2017-11-10",22.41,22.52,22.11,22.37,41700.0],["2017-11-13",22.22,22.22,21.88,21.92,33100.0],["2017-11-14",21.85,21.85,21.34,21.37,42500.0],["2017-11-15",21.22,21.33,21.12,21.19,54600.0],["2017-11-16",21.24,21.43,21.21,21.25,64000.0],["2017-11-17",21.12,21.36,20.98,21.33,56000.0],["2017-11-20",21.25,22.57,21.24,22.52,65700.0],["2017-11-21",22.52,22.92,22.2,22.85,65000.0],["2017-11-22",22.89,23.25,22.78,22.95,74800.0],["2017-11-24",23.0,23.0,22.58,22.8,27800.0],["2017-11-27",22.78,22.99,22.64,22.75,46500.0],["2017-11-28",22.77,23.21,22.57,23.17,50500.0],["2017-11-29",23.17,23.44,22.86,23.15,52600.0],["2017-11-30",23.19,23.25,22.75,22.95,56500.0],["2017-12-01",22.86,22.9,22.18,22.82,63300.0],["2017-12-04",23.02,23.36,22.87,22.93,61300.0],["2017-12-05",23.0,23.0,22.48,22.72,90200.0],["2017-12-06",22.65,22.73,22.43,22.49,75500.0],["2017-12-07",21.84,22.83,21.84,22.49,92400.0],["2017-12-08",22.51,22.84,22.37,22.47,22200.0],["2017-12-11",22.51,22.59,22.22,22.31,33700.0],["2017-12-12",22.31,22.52,22.19,22.25,25900.0],["2017-12-13",22.26,22.83,22.26,22.81,69400.0],["2017-12-14",22.76,22.78,22.17,22.25,43600.0],["2017-12-15",22.3,22.87,22.3,22.66,129200.0],["2017-12-18",22.92,23.16,22.61,22.92,49800.0],["2017-12-19",22.95,23.0,22.24,22.36,49000.0],["2017-12-20",22.43,22.54,21.93,22.17,60400.0],["2017-12-21",22.26,22.31,22.11,22.25,54800.0],["2017-12-22",22.35,22.35,22.1,22.21,43900.0],["2017-12-26",22.19,22.32,22.09,22.29,36400.0],["2017-12-27",22.37,23.21,22.34,22.92,66500.0],["2017-12-28",22.87,23.1,22.74,23.04,57700.0],["2017-12-29",23.11,23.74,22.78,23.47,96000.0],["2018-01-02",23.48,23.83,23.43,23.62,62500.0],["2018-01-03",23.57,23.66,22.81,22.93,61400.0],["2018-01-04",23.05,23.18,22.82,22.92,30000.0],["2018-01-05",23.01,23.02,22.79,22.96,37800.0],["2018-01-08",22.91,22.97,22.39,22.85,22600.0],["2018-01-09",22.83,22.98,22.66,22.71,28200.0],["2018-01-10",22.66,22.86,22.38,22.48,33300.0],["2018-01-11",22.53,22.86,22.3,22.66,76300.0],["2018-01-12",22.76,22.95,22.38,22.69,46800.0],["2018-01-16",22.86,22.97,22.26,22.43,44400.0],["2018-01-17",22.53,22.77,22.39,22.58,49200.0],["2018-01-18",22.16,22.58,21.9,22.4,97700.0],["2018-01-19",22.41,22.93,22.24,22.49,237400.0],["2018-01-22",22.5,22.58,22.4,22.49,109800.0],["2018-01-23",22.4,22.63,22.36,22.49,51900.0],["2018-01-24",22.57,22.8,22.07,22.17,54900.0],["2018-01-25",22.2,22.2,21.86,22.08,54300.0],["2018-01-26",22.18,22.24,21.91,22.19,50100.0],["2018-01-29",22.1,22.27,21.95,22.06,36400.0],["2018-01-30",21.99,22.18,21.82,21.95,61700.0],["2018-01-31",22.05,22.16,21.23,21.31,98600.0],["2018-02-01",21.29,21.3,20.81,21.14,77000.0],["2018-02-02",20.94,21.04,20.46,20.46,62000.0],["2018-02-05",20.3,20.78,19.61,19.61,98700.0],["2018-02-06",19.29,20.19,19.29,20.06,92600.0],["2018-02-07",19.97,20.22,19.84,20.06,40200.0],["2018-02-08",19.36,20.02,19.36,19.45,55700.0],["2018-02-09",19.76,20.04,19.48,19.86,66400.0],["2018-02-12",19.91,20.21,19.79,19.88,76300.0],["2018-02-13",19.73,19.97,19.63,19.84,32900.0],["2018-02-14",19.64,19.99,19.54,19.93,42000.0],["2018-02-15",20.08,20.38,19.72,19.96,106300.0],["2018-02-16",19.85,20.34,19.85,20.07,52400.0],["2018-02-20",19.96,20.38,19.59,19.63,32000.0],["2018-02-21",19.63,20.24,19.63,19.87,26900.0],["2018-02-22",19.89,20.33,19.8,19.89,23100.0],["2018-02-23",20.07,20.07,19.58,19.79,25300.0],["2018-02-26",19.78,20.23,19.76,20.06,62900.0],["2018-02-27",20.0,20.43,19.6,19.67,39900.0],["2018-02-28",19.7,19.96,19.57,19.72,59600.0],["2018-03-01",19.67,19.81,19.38,19.53,33400.0],["2018-03-02",19.44,19.99,19.02,19.94,30000.0],["2018-03-05",19.82,19.96,19.55,19.66,36000.0],["2018-03-06",19.76,20.06,19.59,20.03,54100.0],["2018-03-07",19.84,20.65,19.84,20.56,30200.0],["2018-03-08",20.63,20.83,20.26,20.48,41200.0],["2018-03-09",20.62,20.72,19.56,20.02,132300.0],["2018-03-12",20.15,20.52,19.85,20.09,109100.0],["2018-03-13",19.51,20.0,18.93,19.48,114800.0],["2018-03-14",19.53,19.53,19.05,19.2,59400.0],["2018-03-15",19.18,19.37,18.81,19.2,71800.0],["2018-03-16",19.27,19.67,19.13,19.45,105900.0],["2018-03-19",19.45,19.63,19.12,19.46,115900.0],["2018-03-20",19.56,19.61,19.16,19.41,66600.0],["2018-03-21",19.44,19.71,19.22,19.36,55200.0],["2018-03-22",19.21,19.61,19.16,19.24,81600.0],["2018-03-23",19.17,19.2,18.79,18.8,186700.0],["2018-03-26",19.14,19.14,18.38,18.51,56900.0],["2018-03-27",18.64,18.64,18.06,18.19,113100.0],["2018-03-28",18.21,18.6,17.78,18.4,63700.0],["2018-03-29",18.48,19.07,18.47,18.94,80500.0],["2018-04-02",18.95,19.0,18.24,18.74,67800.0],["2018-04-03",18.78,19.35,18.74,19.34,63500.0],["2018-04-04",19.03,19.54,19.03,19.5,62800.0],["2018-04-05",19.52,19.84,19.16,19.66,70400.0],["2018-04-06",19.56,19.87,19.27,19.58,49800.0],["2018-04-09",19.64,19.81,19.4,19.57,76200.0],["2018-04-10",19.79,19.79,19.48,19.55,72300.0],["2018-04-11",19.55,19.86,19.46,19.63,305900.0],["2018-04-12",19.71,19.98,19.58,19.66,128600.0],["2018-04-13",19.76,20.06,19.7,19.95,46700.0],["2018-04-16",20.06,20.39,19.69,20.27,53300.0],["2018-04-17",20.38,20.75,20.38,20.62,42200.0],["2018-04-18",20.58,20.77,19.98,20.07,110300.0],["2018-04-19",20.1,20.38,20.08,20.16,56300.0],["2018-04-20",20.09,20.28,20.0,20.11,40300.0],["2018-04-23",20.16,20.75,20.06,20.27,48200.0],["2018-04-24",20.27,20.53,20.21,20.45,44600.0],["2018-04-25",20.36,20.57,20.0,20.24,45900.0],["2018-04-26",20.26,20.31,20.04,20.27,35400.0],["2018-04-27",20.22,20.22,19.78,19.95,47900.0],["2018-04-30",20.01,20.11,19.43,19.47,50100.0],["2018-05-01",19.42,19.52,19.01,19.43,41900.0],["2018-05-02",19.45,19.86,19.23,19.76,48300.0],["2018-05-03",19.63,19.71,19.42,19.46,25100.0],["2018-05-04",19.38,19.9,19.28,19.87,39200.0],["2018-05-07",19.89,20.25,19.65,20.01,38000.0],["2018-05-08",19.44,20.17,19.44,20.08,73600.0],["2018-05-09",20.02,20.06,19.41,19.55,49300.0],["2018-05-10",19.52,19.76,19.3,19.34,74200.0],["2018-05-11",18.62,18.88,18.34,18.64,105000.0],["2018-05-14",18.58,18.66,18.04,18.44,107900.0],["2018-05-15",18.45,18.94,18.45,18.75,60100.0],["2018-05-16",19.0,19.34,18.98,19.3,52800.0],["2018-05-17",19.18,19.52,18.95,19.29,31300.0],["2018-05-18",19.39,19.42,19.15,19.23,155100.0],["2018-05-21",19.23,19.44,19.23,19.37,25500.0],["2018-05-22",19.33,19.53,19.11,19.13,71800.0],["2018-05-23",19.09,19.12,18.91,19.04,32800.0],["2018-05-24",18.97,19.09,18.91,18.94,26100.0],["2018-05-25",18.87,19.02,18.85,18.93,30400.0],["2018-05-29",18.75,19.11,18.69,18.9,37200.0],["2018-05-30",19.0,19.32,19.0,19.11,59400.0],["2018-05-31",19.18,19.38,18.86,19.25,151100.0],["2018-06-01",19.36,19.72,19.17,19.69,53600.0],["2018-06-04",19.69,20.11,19.69,19.93,50600.0],["2018-06-05",19.91,20.05,19.79,19.99,29300.0],["2018-06-06",19.94,20.17,19.94,20.01,53700.0],["2018-06-07",20.03,20.26,19.81,20.05,32400.0],["2018-06-08",20.0,20.3,19.85,19.9,55000.0],["2018-06-11",19.88,20.23,19.61,19.72,88700.0],["2018-06-12",19.8,19.8,19.28,19.31,46200.0],["2018-06-13",19.31,19.45,18.94,18.94,50200.0],["2018-06-14",19.02,19.09,18.59,18.76,46300.0],["2018-06-15",18.64,18.8,18.57,18.77,104200.0],["2018-06-18",18.74,18.75,18.52,18.57,74000.0],["2018-06-19",18.53,18.6,18.2,18.54,102500.0],["2018-06-20",18.59,18.59,18.35,18.5,69300.0],["2018-06-21",18.49,18.59,18.25,18.35,90400.0],["2018-06-22",18.85,19.55,18.74,19.12,367900.0],["2018-06-25",19.1,19.44,18.96,19.28,177600.0],["2018-06-26",19.39,19.89,19.25,19.48,167200.0],["2018-06-27",19.56,19.6,19.12,19.16,111000.0],["2018-06-28",19.17,19.26,18.95,18.97,179700.0],["2018-06-29",19.04,19.15,18.85,18.88,114100.0],["2018-07-02",18.78,19.48,18.77,19.34,180200.0],["2018-07-03",19.47,19.64,18.91,19.48,221300.0],["2018-07-05",19.4,20.44,19.24,20.37,114000.0],["2018-07-06",20.48,21.05,20.41,20.92,91900.0],["2018-07-09",20.92,21.07,20.74,21.0,71900.0],["2018-07-10",21.1,21.24,21.02,21.18,58400.0],["2018-07-11",21.07,21.24,21.04,21.06,60400.0],["2018-07-12",21.09,21.19,20.92,21.15,79400.0],["2018-07-13",21.15,21.58,21.15,21.31,46300.0],["2018-07-16",21.29,21.33,21.0,21.27,62200.0],["2018-07-17",21.3,21.6,21.3,21.5,56800.0],["2018-07-18",21.5,21.58,21.22,21.55,54700.0],["2018-07-19",21.52,21.78,21.52,21.66,36800.0],["2018-07-20",21.68,21.84,21.5,21.56,50900.0],["2018-07-23",21.53,21.6,21.11,21.21,65300.0],["2018-07-24",21.27,21.27,20.97,21.03,63300.0],["2018-07-25",21.1,21.1,20.81,21.0,53200.0],["2018-07-26",21.01,21.16,20.72,20.79,51300.0],["2018-07-27",20.8,20.97,20.31,20.49,45500.0],["2018-07-30",20.45,20.58,20.41,20.46,61200.0],["2018-07-31",20.56,21.2,20.56,21.04,96900.0],["2018-08-01",21.0,21.14,20.83,21.01,206600.0],["2018-08-02",20.96,21.34,20.92,21.17,34700.0],["2018-08-03",21.15,21.4,20.42,20.47,26100.0],["2018-08-06",20.44,20.84,20.37,20.79,47300.0],["2018-08-07",21.8,23.51,21.8,23.24,158000.0],["2018-08-08",23.24,23.6,23.02,23.39,85600.0],["2018-08-09",23.32,23.39,22.62,22.62,80100.0],["2018-08-10",22.4,22.63,22.32,22.38,53700.0],["2018-08-13",22.4,22.4,22.08,22.19,42100.0],["2018-08-14",22.16,22.58,22.16,22.32,39100.0],["2018-08-15",22.34,22.34,21.91,22.05,32700.0],["2018-08-16",22.11,22.23,21.79,21.81,39200.0],["2018-08-17",21.68,21.89,21.66,21.81,88800.0],["2018-08-20",21.71,22.03,21.66,21.82,51100.0],["2018-08-21",21.83,22.18,21.83,21.98,44600.0],["2018-08-22",21.87,21.94,21.71,21.78,31800.0],["2018-08-23",21.8,21.85,21.61,21.72,30600.0],["2018-08-24",21.77,21.97,21.77,21.93,29700.0],["2018-08-27",22.0,22.76,22.0,22.33,84700.0],["2018-08-28",22.49,22.49,22.0,22.05,31200.0],["2018-08-29",21.95,22.62,21.88,22.59,51000.0],["2018-08-30",22.61,23.13,22.27,22.82,215600.0],["2018-08-31",22.71,22.87,22.51,22.81,50100.0],["2018-09-04",22.89,22.96,22.56,22.69,53200.0],["2018-09-05",22.63,22.74,22.35,22.66,46600.0],["2018-09-06",22.67,22.95,22.4,22.45,40800.0],["2018-09-07",22.37,22.5,22.01,22.11,40200.0],["2018-09-10",22.04,22.21,21.89,21.95,26400.0],["2018-09-11",21.92,22.12,21.83,22.02,46500.0],["2018-09-12",22.02,22.34,21.75,22.31,51100.0],["2018-09-13",22.41,22.54,22.27,22.47,38200.0],["2018-09-14",22.44,22.78,22.44,22.57,30400.0],["2018-09-17",22.53,22.53,21.94,22.03,38100.0],["2018-09-18",22.0,22.12,21.86,21.92,44700.0],["2018-09-19",21.9,21.95,21.54,21.61,35600.0],["2018-09-20",21.72,21.94,21.63,21.92,29600.0],["2018-09-21",21.93,22.18,21.56,21.79,88600.0],["2018-09-24",21.72,21.72,21.12,21.32,70100.0],["2018-09-25",21.34,21.75,21.27,21.5,88600.0],["2018-09-26",21.49,21.5,21.08,21.16,55700.0],["2018-09-27",21.16,21.67,21.14,21.51,81300.0],["2018-09-28",21.43,21.74,21.41,21.67,40200.0],["2018-10-01",21.78,22.0,21.26,21.27,27200.0],["2018-10-02",21.29,21.29,20.92,21.01,29000.0],["2018-10-03",21.11,21.28,20.81,21.03,41000.0],["2018-10-04",20.97,21.11,20.65,20.76,35100.0],["2018-10-05",20.8,20.8,20.24,20.32,37200.0],["2018-10-08",20.31,20.56,20.16,20.26,34000.0],["2018-10-09",20.22,20.42,20.07,20.11,47500.0],["2018-10-10",20.06,20.18,19.46,19.5,136500.0],["2018-10-11",19.42,19.99,19.41,19.6,66600.0],["2018-10-12",19.89,19.89,19.09,19.27,53000.0],["2018-10-15",19.27,19.78,19.13,19.66,43000.0],["2018-10-16",19.8,20.0,19.63,19.98,60700.0],["2018-10-17",19.8,19.92,19.54,19.73,39400.0],["2018-10-18",19.63,19.78,19.14,19.33,88700.0],["2018-10-19",19.34,19.77,19.34,19.59,51400.0],["2018-10-22",19.65,20.05,19.52,19.64,44200.0],["2018-10-23",19.37,19.79,19.26,19.62,55500.0],["2018-10-24",19.59,19.73,18.81,18.87,82300.0],["2018-10-25",19.05,19.49,19.05,19.36,63200.0],["2018-10-26",19.14,19.82,19.06,19.65,51100.0],["2018-10-29",19.83,20.05,19.3,19.55,47900.0],["2018-10-30",19.58,20.26,19.58,20.22,47200.0],["2018-10-31",20.48,20.51,19.85,19.9,67200.0],["2018-11-01",19.98,20.17,19.48,19.57,34100.0],["2018-11-02",19.59,19.91,19.31,19.51,36700.0],["2018-11-05",19.56,20.06,19.18,19.3,52200.0],["2018-11-06",18.6,18.6,16.46,17.11,246500.0],["2018-11-07",17.13,17.5,16.61,17.34,95400.0],["2018-11-08",17.24,18.18,17.2,17.95,78800.0],["2018-11-09",17.84,17.84,17.13,17.31,75400.0],["2018-11-12",17.25,17.32,16.76,16.8,69700.0],["2018-11-13",16.89,16.89,16.53,16.71,69200.0],["2018-11-14",16.79,17.1,16.68,16.92,60600.0],["2018-11-15",16.81,17.19,16.53,17.04,32900.0],["2018-11-16",16.88,17.12,16.75,16.9,43300.0],["2018-11-19",16.82,17.24,16.82,17.21,65800.0],["2018-11-20",16.97,17.31,16.67,16.75,58800.0],["2018-11-21",16.78,17.0,16.78,16.82,27400.0],["2018-11-23",16.79,17.0,16.79,16.9,16300.0],["2018-11-26",17.0,17.0,16.43,16.69,55800.0],["2018-11-27",16.55,16.68,16.52,16.55,41700.0],["2018-11-28",16.61,16.85,16.45,16.76,97100.0],["2018-11-29",16.69,17.04,16.69,16.95,55000.0],["2018-11-30",16.98,17.3,16.89,17.19,77500.0],["2018-12-03",17.41,17.57,16.7,16.72,77800.0],["2018-12-04",16.69,16.72,16.01,16.07,64200.0],["2018-12-06",15.99,16.08,15.59,15.82,57600.0],["2018-12-07",15.78,16.31,15.78,16.13,88400.0],["2018-12-10",16.1,16.1,15.23,15.42,51900.0],["2018-12-11",15.6,15.84,15.22,15.29,43000.0],["2018-12-12",15.5,15.77,15.37,15.66,40400.0],["2018-12-13",15.68,15.72,14.83,14.93,48100.0],["2018-12-14",15.24,15.24,14.58,14.67,90100.0],["2018-12-17",14.6,14.6,14.08,14.14,105900.0],["2018-12-18",14.26,14.73,14.03,14.23,189000.0],["2018-12-19",14.29,15.17,14.29,14.7,107300.0],["2018-12-20",14.7,15.18,14.58,15.09,83400.0],["2018-12-21",15.1,15.17,14.02,14.38,118500.0],["2018-12-24",14.37,14.41,13.82,13.91,23800.0],["2018-12-26",13.88,14.19,13.66,14.17,77600.0],["2018-12-27",13.99,14.5,13.95,14.43,58900.0],["2018-12-28",14.43,14.74,14.32,14.55,54900.0],["2018-12-31",14.62,14.62,14.24,14.38,116600.0],["2019-01-02",14.31,14.7,14.24,14.62,126400.0],["2019-01-03",14.55,14.87,14.47,14.73,64600.0],["2019-01-04",14.9,14.9,14.71,14.78,75600.0],["2019-01-07",14.89,15.18,14.84,14.92,145600.0],["2019-01-08",15.06,15.39,15.03,15.36,32800.0],["2019-01-09",15.38,15.55,15.31,15.54,115000.0],["2019-01-10",15.49,15.66,15.4,15.65,39800.0],["2019-01-11",15.58,15.83,15.54,15.65,50100.0],["2019-01-14",15.51,15.86,15.31,15.34,37700.0],["2019-01-15",15.38,15.44,15.26,15.31,26700.0],["2019-01-16",15.32,15.48,15.16,15.28,28800.0],["2019-01-17",15.25,15.44,15.18,15.29,30100.0],["2019-01-18",15.38,15.65,15.21,15.25,93100.0],["2019-01-22",15.14,15.22,14.9,15.19,72800.0],["2019-01-23",15.24,15.27,14.99,15.07,49400.0],["2019-01-24",15.04,15.12,14.93,14.96,58100.0],["2019-01-25",15.15,15.26,14.69,14.8,114400.0],["2019-01-28",14.71,14.74,14.35,14.44,49600.0],["2019-01-29",14.48,14.51,14.27,14.38,95600.0],["2019-01-30",14.37,14.6,14.31,14.53,55500.0],["2019-01-31",14.51,14.81,14.42,14.71,62600.0],["2019-02-01",14.74,14.9,14.66,14.77,33300.0],["2019-02-04",14.73,14.77,14.51,14.64,130700.0],["2019-02-05",14.64,15.25,14.64,15.11,91900.0],["2019-02-06",15.09,15.53,15.09,15.33,66900.0],["2019-02-07",15.29,15.31,14.99,15.19,40000.0],["2019-02-08",15.16,15.37,14.78,14.83,34800.0],["2019-02-11",14.84,14.91,14.64,14.88,30000.0],["2019-02-12",14.92,15.31,14.92,15.26,23800.0],["2019-02-13",15.25,15.37,15.02,15.16,17000.0],["2019-02-14",15.12,15.39,15.12,15.25,33000.0],["2019-02-15",15.37,15.81,15.18,15.42,46600.0],["2019-02-19",15.39,15.83,15.39,15.68,35600.0],["2019-02-20",15.63,16.22,15.63,16.09,63900.0],["2019-02-21",16.18,16.38,16.01,16.09,61500.0],["2019-02-22",16.16,16.38,16.02,16.11,72100.0],["2019-02-25",16.18,16.36,16.03,16.03,45100.0],["2019-02-26",16.12,16.16,15.69,16.01,66300.0],["2019-02-27",16.0,16.02,15.7,15.96,36900.0],["2019-02-28",15.9,15.99,15.64,15.78,68300.0],["2019-03-01",15.86,16.3,15.84,16.13,46000.0],["2019-03-04",16.12,16.26,15.86,16.07,76000.0],["2019-03-05",16.11,16.28,16.04,16.07,96200.0],["2019-03-06",16.07,16.07,15.5,15.52,81900.0],["2019-03-07",15.56,15.65,15.21,15.4,75700.0],["2019-03-08",15.26,15.69,15.24,15.37,70500.0],["2019-03-11",15.48,15.58,15.23,15.5,109200.0],["2019-03-12",13.95,14.47,13.01,13.99,359100.0],["2019-03-13",13.94,14.1,13.5,13.91,178400.0],["2019-03-14",13.78,14.01,13.18,13.8,144100.0],["2019-03-15",13.8,14.19,13.76,14.04,571600.0],["2019-03-18",13.99,14.13,13.66,13.7,121100.0],["2019-03-19",14.02,14.16,13.74,13.93,156500.0],["2019-03-20",13.83,14.1,13.72,13.94,70000.0],["2019-03-21",13.9,14.12,13.9,13.97,87200.0],["2019-03-22",13.9,14.04,13.43,13.46,93400.0],["2019-03-25",13.5,13.53,13.2,13.28,83000.0],["2019-03-26",13.32,13.41,13.07,13.3,343900.0],["2019-03-27",13.25,14.25,13.25,14.02,227800.0],["2019-03-28",14.0,14.04,13.51,13.67,60300.0],["2019-03-29",13.81,13.93,13.54,13.81,78400.0],["2019-04-01",13.85,13.9,13.54,13.7,73700.0],["2019-04-02",13.66,13.71,13.51,13.56,36700.0],["2019-04-03",13.64,13.67,13.45,13.54,46900.0],["2019-04-04",13.52,13.71,13.48,13.54,44700.0],["2019-04-05",13.58,13.7,13.54,13.57,57800.0],["2019-04-08",13.48,13.66,13.48,13.58,49300.0],["2019-04-09",13.52,13.59,13.26,13.29,74900.0],["2019-04-10",13.28,13.53,13.24,13.51,73100.0],["2019-04-11",13.51,13.67,13.47,13.52,53000.0],["2019-04-12",13.56,13.69,13.46,13.58,43600.0],["2019-04-15",13.62,13.93,13.62,13.85,82200.0],["2019-04-16",13.97,14.23,13.95,13.96,81100.0],["2019-04-17",14.03,14.08,13.67,13.76,108300.0],["2019-04-18",13.71,14.11,13.68,14.06,62900.0],["2019-04-22",13.98,14.1,13.85,13.96,52400.0],["2019-04-23",13.96,14.2,13.88,14.07,54600.0],["2019-04-24",14.05,14.14,13.89,13.9,62000.0],["2019-04-25",13.84,13.84,13.23,13.37,47200.0],["2019-04-26",13.43,13.64,13.32,13.52,56200.0],["2019-04-29",13.65,13.98,13.64,13.77,52800.0],["2019-04-30",13.83,13.91,13.65,13.71,144500.0],["2019-05-01",13.72,13.99,13.72,13.78,52400.0],["2019-05-02",13.75,13.8,13.5,13.75,35700.0],["2019-05-03",13.83,13.89,13.68,13.72,48000.0],["2019-05-06",13.55,13.89,13.55,13.81,37700.0],["2019-05-07",13.26,13.79,12.38,13.0,238300.0],["2019-05-08",13.0,13.22,12.45,12.63,100000.0],["2019-05-09",12.67,13.04,12.54,13.02,67000.0],["2019-05-10",12.97,13.25,12.63,13.22,123000.0],["2019-05-13",12.98,13.37,12.98,13.25,187400.0],["2019-05-14",13.26,13.7,13.26,13.63,79400.0],["2019-05-15",13.65,14.07,13.61,14.03,76800.0],["2019-05-16",14.02,14.26,13.93,14.12,63300.0],["2019-05-17",14.01,14.24,13.74,13.75,41400.0],["2019-05-20",13.65,14.06,13.54,14.01,78500.0],["2019-05-21",14.11,14.41,13.99,14.33,129500.0],["2019-05-22",14.26,14.35,14.12,14.16,74700.0],["2019-05-23",14.13,14.2,13.84,14.16,107000.0],["2019-05-24",14.24,14.33,13.82,13.96,55200.0],["2019-05-28",14.01,14.32,13.85,13.86,65600.0],["2019-05-29",13.75,13.97,13.7,13.89,79700.0],["2019-05-30",13.95,14.08,13.85,13.97,71700.0],["2019-05-31",13.84,13.91,13.79,13.82,80600.0],["2019-06-03",13.82,14.0,13.64,13.84,104900.0],["2019-06-04",14.03,14.14,13.89,14.08,75500.0],["2019-06-05",14.13,14.19,13.64,13.8,80100.0],["2019-06-06",13.91,14.02,13.48,13.67,71700.0],["2019-06-07",13.75,13.9,13.55,13.78,45300.0],["2019-06-10",13.86,14.2,13.68,13.72,59900.0],["2019-06-11",13.83,13.83,13.5,13.6,41200.0],["2019-06-12",13.66,13.7,13.54,13.56,43600.0],["2019-06-13",13.6,13.95,13.6,13.73,62300.0],["2019-06-14",13.75,13.9,13.71,13.72,43600.0],["2019-06-17",13.74,13.78,13.53,13.53,32200.0],["2019-06-18",13.64,13.86,13.64,13.7,35100.0],["2019-06-19",13.68,13.82,13.52,13.82,41500.0],["2019-06-20",13.92,14.17,13.92,14.05,51300.0],["2019-06-21",13.97,14.06,13.83,13.97,64200.0],["2019-06-24",13.97,13.99,13.77,13.87,57400.0],["2019-06-25",13.89,14.2,13.89,14.15,66100.0],["2019-06-26",14.2,14.31,13.93,14.02,64000.0],["2019-06-27",14.08,14.44,14.08,14.44,93400.0],["2019-06-28",14.51,14.89,14.37,14.37,637900.0],["2019-07-01",14.43,14.65,14.43,14.64,148300.0],["2019-07-02",14.68,15.19,14.58,14.71,73500.0],["2019-07-03",14.79,15.1,14.67,15.08,31300.0],["2019-07-05",15.08,15.21,14.9,15.05,36100.0],["2019-07-08",15.04,15.04,14.84,14.94,52600.0],["2019-07-09",14.94,14.94,14.54,14.77,57600.0],["2019-07-10",14.88,14.88,14.74,14.82,38400.0],["2019-07-11",14.96,14.96,14.75,14.83,41000.0],["2019-07-12",14.81,15.02,14.79,14.91,46800.0],["2019-07-15",14.98,14.98,14.78,14.94,37600.0],["2019-07-16",14.92,15.09,14.8,15.0,87500.0],["2019-07-17",14.97,15.11,14.89,14.97,51100.0],["2019-07-18",14.98,15.12,14.86,14.96,34300.0],["2019-07-19",14.94,15.15,14.83,14.89,41500.0],["2019-07-22",14.89,15.0,14.81,14.82,22400.0],["2019-07-23",14.86,14.97,14.82,14.85,32100.0],["2019-07-24",14.83,15.19,14.83,15.08,66500.0],["2019-07-25",15.0,15.43,15.0,15.04,45400.0],["2019-07-26",15.09,15.14,14.96,15.0,49100.0],["2019-07-29",14.97,15.07,14.94,14.95,106700.0],["2019-07-30",14.82,15.13,14.82,15.06,169000.0],["2019-07-31",15.06,15.64,15.06,15.16,100000.0],["2019-08-01",15.14,15.54,15.09,15.15,71000.0],["2019-08-02",15.07,15.07,14.69,14.73,46600.0],["2019-08-05",14.47,14.52,14.04,14.35,62200.0],["2019-08-06",14.93,16.95,14.93,16.5,219600.0],["2019-08-07",16.4,16.49,16.13,16.32,100700.0],["2019-08-08",16.47,16.8,16.45,16.63,95500.0],["2019-08-09",16.56,16.75,16.35,16.4,73400.0],["2019-08-12",16.27,16.27,16.06,16.14,57300.0],["2019-08-13",16.08,16.54,16.03,16.03,55300.0],["2019-08-14",15.87,15.95,15.42,15.62,135600.0],["2019-08-15",15.64,15.88,15.44,15.6,81100.0],["2019-08-16",15.68,15.94,15.54,15.59,129700.0],["2019-08-19",15.72,16.01,15.44,15.74,85000.0],["2019-08-20",15.64,15.71,15.35,15.39,47100.0],["2019-08-21",15.51,15.75,15.41,15.68,90000.0],["2019-08-22",15.67,15.73,15.43,15.44,30300.0],["2019-08-23",15.35,15.48,14.93,15.01,63500.0],["2019-08-26",15.15,15.19,14.89,15.02,73000.0],["2019-08-27",15.07,15.11,14.78,14.83,83500.0],["2019-08-28",14.82,14.83,14.67,14.69,92500.0],["2019-08-29",14.85,14.94,14.85,14.88,41100.0],["2019-08-30",14.96,14.96,14.57,14.6,72800.0],["2019-09-03",14.48,14.59,14.36,14.45,81700.0],["2019-09-04",14.56,14.65,14.25,14.46,196500.0],["2019-09-05",15.1,15.88,14.95,15.0,239200.0],["2019-09-06",14.97,14.97,14.57,14.59,96200.0],["2019-09-09",14.67,14.67,14.36,14.5,101200.0],["2019-09-10",14.55,14.85,14.32,14.61,298600.0],["2019-09-11",14.69,15.76,14.59,15.73,206900.0],["2019-09-12",15.7,15.84,15.5,15.69,125200.0],["2019-09-13",15.78,15.88,15.74,15.75,99000.0],["2019-09-16",15.71,16.41,15.61,16.23,78800.0],["2019-09-17",16.13,16.37,15.9,16.14,74300.0],["2019-09-18",16.06,16.19,15.94,16.14,53300.0],["2019-09-19",16.1,16.3,16.02,16.04,48900.0],["2019-09-20",15.99,16.14,15.81,16.03,138100.0],["2019-09-23",15.85,16.38,15.85,16.24,82200.0],["2019-09-24",16.24,16.36,16.07,16.11,129700.0],["2019-09-25",16.05,16.36,16.05,16.35,132200.0],["2019-09-26",16.28,16.39,16.17,16.32,71000.0],["2019-09-27",16.25,16.55,16.23,16.32,104400.0],["2019-09-30",16.37,16.55,16.35,16.4,124400.0],["2019-10-01",16.38,16.73,16.15,16.26,96100.0],["2019-10-02",16.16,16.16,12.2,14.11,673500.0],["2019-10-03",14.03,14.52,13.64,13.71,152300.0],["2019-10-04",13.67,14.35,13.54,14.12,130100.0],["2019-10-07",14.04,14.29,13.79,14.15,89500.0],["2019-10-08",13.97,14.06,13.49,13.53,97500.0],["2019-10-09",13.67,13.92,13.64,13.74,53600.0],["2019-10-10",13.75,14.02,13.71,13.75,66900.0],["2019-10-11",13.95,14.31,13.95,14.1,128100.0],["2019-10-14",14.05,14.05,13.82,13.84,54100.0],["2019-10-15",13.92,14.27,13.81,14.08,91600.0],["2019-10-16",14.07,14.37,14.07,14.22,74400.0],["2019-10-17",14.31,14.72,14.31,14.71,97300.0],["2019-10-18",14.73,15.15,14.57,14.85,109600.0],["2019-10-21",14.94,15.08,14.76,14.93,90800.0],["2019-10-22",14.94,14.95,14.67,14.69,46900.0],["2019-10-23",14.7,15.0,14.57,14.94,56800.0],["2019-10-24",14.97,15.05,14.45,14.53,66400.0],["2019-10-25",14.47,14.74,14.47,14.67,69900.0],["2019-10-28",14.73,15.11,14.67,15.01,52400.0],["2019-10-29",14.98,15.29,14.84,15.27,75100.0],["2019-10-30",15.17,15.27,15.0,15.27,57100.0],["2019-10-31",15.63,15.63,15.21,15.5,82400.0],["2019-11-01",15.61,15.87,15.55,15.8,84800.0],["2019-11-04",15.8,16.56,15.79,16.53,235200.0],["2019-11-05",14.55,14.74,12.59,14.03,502200.0],["2019-11-06",14.02,14.49,13.83,14.33,114000.0],["2019-11-07",14.39,14.91,14.39,14.58,101800.0],["2019-11-08",14.5,14.74,14.33,14.45,76700.0],["2019-11-11",14.24,14.5,14.01,14.14,100500.0],["2019-11-12",14.19,14.41,13.9,13.95,91800.0],["2019-11-13",13.98,14.09,13.84,13.9,69600.0],["2019-11-14",13.92,13.92,13.61,13.62,65000.0],["2019-11-15",13.74,13.8,13.26,13.33,72400.0],["2019-11-18",13.23,13.31,13.0,13.1,103700.0],["2019-11-19",13.14,13.26,13.05,13.14,62300.0],["2019-11-20",13.07,13.32,13.0,13.08,104600.0],["2019-11-21",13.14,13.17,12.96,13.03,68200.0],["2019-11-22",13.14,13.14,13.0,13.05,58200.0],["2019-11-25",13.06,13.5,13.05,13.3,63900.0],["2019-11-26",13.33,13.5,13.08,13.23,130800.0],["2019-11-27",13.24,13.66,13.24,13.54,84500.0],["2019-11-29",13.55,13.55,13.14,13.24,33700.0],["2019-12-02",13.2,13.26,13.03,13.24,70000.0],["2019-12-03",13.23,13.5,13.02,13.42,101200.0],["2019-12-04",13.39,13.65,13.39,13.47,92000.0],["2019-12-05",13.57,13.62,13.46,13.56,77300.0],["2019-12-06",13.62,13.81,13.56,13.75,109100.0],["2019-12-09",13.71,13.76,13.66,13.72,84600.0],["2019-12-10",13.7,13.82,13.64,13.71,93300.0],["2019-12-11",13.75,13.92,13.67,13.89,88500.0],["2019-12-12",13.85,14.34,13.85,13.99,104000.0],["2019-12-13",14.05,14.15,13.9,14.14,273000.0],["2019-12-16",14.26,14.28,14.03,14.28,114000.0],["2019-12-17",14.24,14.37,14.18,14.31,99900.0],["2019-12-18",14.29,14.37,14.14,14.3,117300.0],["2019-12-19",14.3,14.38,14.18,14.38,94500.0],["2019-12-20",14.48,14.7,14.45,14.61,244300.0],["2019-12-23",14.64,14.71,14.31,14.39,95400.0],["2019-12-24",14.37,14.51,14.28,14.29,31000.0],["2019-12-26",14.29,14.3,14.03,14.18,53400.0],["2019-12-27",14.23,14.23,13.78,13.86,87900.0],["2019-12-30",13.81,14.14,13.76,13.96,108000.0],["2019-12-31",13.93,14.39,13.9,14.27,100100.0],["2020-01-02",14.34,14.36,13.54,13.79,115300.0],["2020-01-03",13.59,14.25,13.59,14.2,156300.0],["2020-01-06",14.01,14.39,13.86,14.3,83500.0],["2020-01-07",14.21,14.22,14.03,14.08,37100.0],["2020-01-08",14.05,14.1,13.67,13.75,78800.0],["2020-01-09",13.75,13.75,13.5,13.55,88900.0],["2020-01-10",13.54,13.54,13.19,13.28,76600.0],["2020-01-13",13.26,13.43,13.15,13.35,50800.0],["2020-01-14",13.3,13.56,13.19,13.24,145100.0],["2020-01-15",13.17,13.64,13.17,13.6,99700.0],["2020-01-16",13.79,14.17,13.73,13.99,79600.0],["2020-01-17",14.06,14.06,13.69,13.71,47000.0],["2020-01-21",13.71,13.76,13.34,13.43,63100.0],["2020-01-22",13.38,13.38,13.06,13.14,45100.0],["2020-01-23",13.1,13.1,12.88,12.92,61200.0],["2020-01-24",12.94,12.94,12.55,12.65,45300.0],["2020-01-27",12.5,12.67,12.32,12.42,52500.0],["2020-01-28",12.5,12.5,12.13,12.13,45300.0],["2020-01-29",12.1,12.13,11.65,11.7,97700.0],["2020-01-30",11.58,11.65,11.1,11.32,166200.0],["2020-01-31",11.31,11.31,11.04,11.07,287000.0],["2020-02-03",11.14,11.17,10.6,10.68,130700.0],["2020-02-04",10.68,10.9,10.56,10.79,346900.0],["2020-02-05",10.9,11.09,10.87,11.02,189300.0],["2020-02-06",11.02,11.19,10.64,10.78,129500.0],["2020-02-07",10.68,10.8,9.72,9.77,191200.0],["2020-02-10",9.75,9.89,9.43,9.45,131500.0],["2020-02-11",9.37,10.11,9.19,10.01,269000.0],["2020-02-12",10.11,10.51,10.1,10.4,123900.0],["2020-02-13",10.35,10.43,9.86,9.91,83900.0],["2020-02-14",9.91,9.91,9.56,9.68,95800.0],["2020-02-18",9.67,10.13,9.56,9.93,197800.0],["2020-02-19",9.96,10.04,9.76,10.01,74800.0],["2020-02-20",10.0,10.37,10.0,10.1,80700.0],["2020-02-21",10.08,10.12,9.84,10.01,68500.0],["2020-02-24",9.67,9.67,9.2,9.2,77900.0],["2020-02-25",9.2,9.2,8.56,8.66,81800.0],["2020-02-26",8.72,8.8,8.19,8.23,66200.0],["2020-02-27",8.03,8.19,7.78,7.91,97600.0],["2020-02-28",7.66,7.86,7.43,7.85,122700.0],["2020-03-02",7.91,7.91,7.48,7.65,67000.0],["2020-03-03",7.66,7.77,7.06,7.2,111900.0],["2020-03-04",7.31,7.85,7.28,7.77,254000.0],["2020-03-05",7.54,7.6,6.91,6.96,97300.0],["2020-03-06",6.65,6.98,6.42,6.49,72500.0],["2020-03-09",6.24,6.24,5.37,5.49,163700.0],["2020-03-10",5.8,5.86,5.36,5.76,120900.0],["2020-03-11",5.58,5.63,5.3,5.45,104700.0],["2020-03-12",5.07,5.07,4.26,4.27,161200.0],["2020-03-13",4.55,4.72,4.03,4.3,147200.0],["2020-03-16",3.8,4.63,3.73,3.78,172700.0],["2020-03-17",3.79,3.96,3.18,3.27,177900.0],["2020-03-18",3.14,3.27,2.77,2.91,173800.0],["2020-03-19",2.98,3.93,2.98,3.65,203900.0],["2020-03-20",3.7,4.33,3.66,3.71,280300.0],["2020-03-23",3.64,4.29,3.43,3.59,155000.0],["2020-03-24",3.85,3.97,3.66,3.82,87900.0],["2020-03-25",4.2,4.2,3.39,3.4,254900.0],["2020-03-26",3.74,4.2,3.69,4.05,238400.0],["2020-03-27",4.02,4.14,3.92,3.94,190300.0],["2020-03-30",4.04,5.13,4.0,4.26,895400.0],["2020-03-31",4.5,4.71,4.16,4.26,272200.0],["2020-04-01",4.09,4.19,3.75,3.77,245300.0],["2020-04-02",3.96,4.54,3.79,3.9,442400.0],["2020-04-03",3.98,3.99,3.51,3.6,345000.0],["2020-04-06",3.93,4.01,3.45,3.72,629000.0],["2020-04-07",3.9,4.06,3.25,3.34,375700.0],["2020-04-08",3.5,3.9,3.48,3.66,325400.0],["2020-04-09",3.82,5.1,3.82,3.9,547600.0],["2020-04-13",4.02,4.22,3.72,3.79,307100.0],["2020-04-14",3.96,4.41,3.77,3.85,343200.0],["2020-04-15",3.83,3.83,3.46,3.53,221900.0],["2020-04-16",3.58,3.6,3.26,3.41,238700.0],["2020-04-17",3.7,3.89,3.45,3.54,274400.0],["2020-04-20",3.56,3.56,3.17,3.2,396900.0],["2020-04-21",3.15,3.25,3.0,3.02,171300.0],["2020-04-22",3.15,3.39,3.01,3.39,420000.0],["2020-04-23",3.5,4.31,3.46,4.12,638900.0],["2020-04-24",4.25,4.29,3.63,3.65,436900.0],["2020-04-27",3.76,3.91,3.64,3.87,309700.0],["2020-04-28",3.89,4.29,3.84,4.23,249500.0],["2020-04-29",4.41,5.22,4.41,5.12,455100.0],["2020-04-30",4.93,4.99,4.63,4.75,282300.0],["2020-05-01",4.7,4.7,4.21,4.42,246500.0],["2020-05-04",4.2,4.37,4.03,4.24,345000.0],["2020-05-05",4.4,4.45,3.94,3.96,242700.0],["2020-05-06",4.03,4.12,3.76,3.77,215800.0],["2020-05-07",3.87,4.16,3.86,3.93,175400.0],["2020-05-08",4.04,4.47,4.04,4.44,265200.0],["2020-05-11",4.38,4.38,3.98,4.26,185500.0],["2020-05-12",4.11,4.15,3.68,3.69,402000.0],["2020-05-13",3.7,3.78,3.3,3.42,326500.0],["2020-05-14",3.5,3.63,3.2,3.44,252300.0],["2020-05-15",3.5,3.71,3.42,3.59,222600.0],["2020-05-18",3.68,4.1,3.67,3.82,354700.0],["2020-05-19",3.77,4.21,3.63,3.68,488500.0],["2020-05-20",3.85,4.07,3.75,3.93,337800.0],["2020-05-21",4.0,4.43,3.87,4.39,400800.0],["2020-05-22",4.48,4.48,3.92,4.15,329000.0],["2020-05-26",4.2,4.61,4.2,4.4,263000.0],["2020-05-27",4.59,4.94,4.52,4.83,275200.0],["2020-05-28",4.99,4.99,4.36,4.39,370100.0],["2020-05-29",4.45,4.45,3.98,4.04,676800.0],["2020-06-01",4.11,4.5,4.1,4.37,288600.0],["2020-06-02",4.43,4.61,4.41,4.42,359200.0],["2020-06-03",4.5,4.79,4.45,4.57,352800.0],["2020-06-04",4.55,5.0,4.46,4.91,349300.0],["2020-06-05",5.24,5.69,5.24,5.54,371900.0],["2020-06-08",5.91,6.34,5.77,5.87,472800.0],["2020-06-09",5.72,5.75,5.25,5.46,322400.0],["2020-06-10",5.5,5.6,5.01,5.05,224600.0],["2020-06-11",4.6,5.0,4.45,4.46,443500.0],["2020-06-12",4.91,5.0,4.55,4.8,331900.0],["2020-06-15",4.63,4.99,4.42,4.91,321700.0],["2020-06-16",5.4,5.53,4.83,4.94,417200.0],["2020-06-17",4.89,4.91,4.64,4.79,402200.0],["2020-06-18",4.61,4.89,4.53,4.53,353900.0],["2020-06-19",4.59,4.67,4.45,4.45,431400.0],["2020-06-22",4.5,4.5,4.17,4.3,394600.0],["2020-06-23",4.42,4.47,4.23,4.32,365900.0],["2020-06-24",4.31,4.34,3.95,3.95,419900.0],["2020-06-25",3.93,3.94,3.68,3.78,554800.0],["2020-06-26",3.75,3.78,3.45,3.47,643300.0],["2020-06-29",3.51,3.88,3.51,3.8,478100.0],["2020-06-30",3.86,4.02,3.79,3.95,414300.0],["2020-07-01",4.06,4.19,3.59,3.63,346000.0],["2020-07-02",3.73,3.83,3.52,3.55,169100.0],["2020-07-06",3.64,3.69,3.43,3.49,324200.0],["2020-07-07",3.53,3.53,3.35,3.4,485600.0],["2020-07-08",3.39,3.45,3.3,3.4,551200.0],["2020-07-09",3.39,3.43,3.15,3.17,401600.0],["2020-07-10",3.18,3.57,3.15,3.48,316900.0],["2020-07-13",3.56,3.58,3.33,3.44,294900.0],["2020-07-14",3.45,3.5,3.31,3.4,214300.0],["2020-07-15",3.51,3.84,3.49,3.76,510400.0],["2020-07-16",3.74,3.79,3.63,3.75,203700.0],["2020-07-17",3.76,3.84,3.6,3.6,151400.0],["2020-07-20",3.57,3.59,3.26,3.33,363800.0],["2020-07-21",3.5,3.65,3.39,3.57,236600.0],["2020-07-22",3.58,3.75,3.5,3.58,179000.0],["2020-07-23",3.58,3.62,3.44,3.58,175900.0],["2020-07-24",3.54,3.69,3.5,3.5,181000.0],["2020-07-27",3.47,3.54,3.35,3.5,168000.0],["2020-07-28",3.44,3.62,3.42,3.55,257900.0],["2020-07-29",3.58,3.83,3.55,3.8,210200.0],["2020-07-30",3.73,3.73,3.46,3.58,238400.0],["2020-07-31",3.5,3.54,3.41,3.53,107900.0],["2020-08-03",3.55,3.63,3.46,3.61,123600.0],["2020-08-04",3.6,3.72,3.54,3.58,114800.0],["2020-08-05",3.68,3.79,3.64,3.78,223300.0],["2020-08-06",3.86,4.67,3.86,4.23,761900.0],["2020-08-07",4.29,4.3,3.91,4.13,289800.0],["2020-08-10",4.25,4.5,4.22,4.35,282200.0],["2020-08-11",4.49,4.78,4.47,4.62,450100.0],["2020-08-12",4.75,4.93,4.52,4.57,299800.0],["2020-08-13",4.59,4.61,4.35,4.4,212100.0],["2020-08-14",4.35,4.5,4.27,4.4,104000.0],["2020-08-17",4.48,4.5,4.32,4.39,198400.0],["2020-08-18",4.38,4.38,4.22,4.32,198400.0],["2020-08-19",4.35,4.4,4.17,4.24,95600.0],["2020-08-20",4.18,4.54,4.18,4.52,174000.0],["2020-08-21",4.52,4.64,4.37,4.63,351800.0],["2020-08-24",4.63,4.87,4.59,4.79,229100.0],["2020-08-25",4.91,5.12,4.75,5.12,301000.0],["2020-08-26",5.15,5.35,4.86,4.87,460300.0],["2020-08-27",4.87,5.13,4.71,4.72,254200.0],["2020-08-28",4.77,4.77,4.63,4.73,147100.0],["2020-08-31",4.78,4.92,4.65,4.76,179900.0],["2020-09-01",4.7,4.84,4.66,4.79,141700.0],["2020-09-02",4.8,4.92,4.71,4.83,139900.0],["2020-09-03",4.82,4.94,4.5,4.61,231200.0],["2020-09-04",4.7,4.78,4.46,4.47,151300.0],["2020-09-08",4.44,4.44,4.0,4.08,212200.0],["2020-09-09",4.19,4.19,4.0,4.08,155800.0],["2020-09-10",4.09,4.15,4.0,4.0,172400.0],["2020-09-11",4.04,4.04,3.91,3.92,296700.0],["2020-09-14",3.9,4.14,3.9,4.06,150000.0],["2020-09-15",4.08,4.14,3.95,4.0,174800.0],["2020-09-16",4.06,4.29,4.0,4.16,272200.0],["2020-09-17",4.1,4.2,4.03,4.16,164500.0],["2020-09-18",4.22,4.48,4.16,4.24,334300.0],["2020-09-21",4.12,4.19,3.94,3.94,255500.0],["2020-09-22",3.98,4.01,3.75,3.84,239400.0],["2020-09-23",3.84,3.9,3.75,3.78,242300.0],["2020-09-24",3.79,3.95,3.71,3.86,153500.0],["2020-09-25",3.82,4.01,3.81,3.98,131500.0],["2020-09-28",4.07,4.33,4.07,4.14,103100.0],["2020-09-29",4.16,4.17,3.85,3.93,172000.0],["2020-09-30",3.96,4.06,3.89,3.91,133000.0],["2020-10-01",3.93,4.03,3.89,4.01,123800.0],["2020-10-02",3.88,4.06,3.85,3.97,143200.0],["2020-10-05",4.1,4.14,4.01,4.03,157500.0],["2020-10-06",4.06,4.09,3.91,3.93,88500.0],["2020-10-07",3.93,4.01,3.8,3.96,177900.0],["2020-10-08",4.03,4.17,3.93,4.15,134600.0],["2020-10-09",4.18,4.2,4.02,4.06,85400.0],["2020-10-12",4.03,4.06,3.76,3.92,376400.0],["2020-10-13",3.86,4.08,3.84,3.97,165800.0],["2020-10-14",4.0,4.07,3.94,3.94,64700.0],["2020-10-15",3.87,3.97,3.83,3.95,43300.0],["2020-10-16",3.93,4.03,3.83,3.89,118400.0],["2020-10-19",3.95,3.95,3.8,3.86,116600.0],["2020-10-20",3.87,3.98,3.84,3.95,203600.0],["2020-10-21",3.94,4.04,3.9,3.99,78200.0],["2020-10-22",4.0,4.06,3.89,3.95,99700.0],["2020-10-23",3.98,4.05,3.92,3.94,43600.0],["2020-10-26",3.93,3.98,3.85,3.89,181200.0],["2020-10-27",3.86,3.91,3.82,3.85,88900.0],["2020-10-28",3.8,3.87,3.77,3.81,166000.0],["2020-10-29",3.8,3.86,3.78,3.83,89700.0],["2020-10-30",3.8,3.83,3.72,3.72,170500.0],["2020-11-02",3.72,3.81,3.69,3.74,118800.0],["2020-11-03",3.82,3.98,3.82,3.86,67700.0],["2020-11-04",3.78,3.9,3.73,3.83,125900.0],["2020-11-05",3.84,4.2,3.78,4.05,143600.0],["2020-11-06",4.05,4.08,3.98,4.01,80900.0],["2020-11-09",4.3,4.89,4.3,4.72,363600.0],["2020-11-10",4.7,4.89,4.33,4.73,239900.0],["2020-11-11",4.8,4.87,4.5,4.61,113900.0],["2020-11-12",4.53,4.58,4.2,4.23,112700.0],["2020-11-13",4.24,4.41,4.14,4.4,129600.0],["2020-11-16",4.8,5.0,4.64,4.91,297400.0],["2020-11-17",4.86,5.06,4.72,5.02,171400.0],["2020-11-18",5.04,5.1,4.74,4.99,166700.0],["2020-11-19",4.99,5.01,4.74,4.96,101300.0],["2020-11-20",4.89,4.97,4.7,4.92,115100.0],["2020-11-23",4.94,5.06,4.8,5.02,158800.0],["2020-11-24",5.16,5.43,5.05,5.41,287900.0],["2020-11-25",5.38,6.12,5.36,6.0,242000.0],["2020-11-27",6.02,6.04,5.52,5.79,97900.0],["2020-11-30",5.7,5.7,5.15,5.22,155900.0],["2020-12-01",5.31,5.4,5.2,5.24,88200.0],["2020-12-02",5.23,5.44,5.12,5.35,100900.0],["2020-12-03",5.37,5.37,5.05,5.25,120700.0],["2020-12-04",5.31,5.96,5.28,5.87,255800.0],["2020-12-07",5.78,6.16,5.71,6.15,176100.0],["2020-12-08",6.07,6.55,6.04,6.53,346400.0],["2020-12-09",6.62,6.74,6.5,6.68,251400.0],["2020-12-10",6.51,6.86,6.5,6.81,120600.0],["2020-12-11",6.67,6.91,6.61,6.89,204300.0],["2020-12-14",7.09,7.33,6.95,7.15,190400.0],["2020-12-15",7.24,7.33,7.12,7.25,386100.0],["2020-12-16",7.22,7.48,7.15,7.37,201300.0],["2020-12-17",7.38,7.43,7.04,7.32,224700.0],["2020-12-18",7.3,7.65,7.1,7.54,251700.0],["2020-12-21",7.45,7.48,6.87,7.39,258400.0],["2020-12-22",7.98,8.0,7.15,7.83,376200.0],["2020-12-23",7.94,8.16,7.6,7.82,201000.0],["2020-12-24",7.91,7.91,7.42,7.65,81100.0],["2020-12-28",7.68,7.68,7.42,7.6,128300.0],["2020-12-29",7.6,7.66,7.46,7.53,133900.0],["2020-12-30",7.53,7.74,7.41,7.6,131700.0],["2020-12-31",7.58,7.97,7.54,7.76,137000.0],["2021-01-04",7.76,7.76,6.89,7.13,166600.0],["2021-01-05",7.06,7.65,6.99,7.46,175000.0],["2021-01-06",7.64,8.22,7.6,7.95,177400.0],["2021-01-07",8.0,8.16,7.79,8.1,181300.0],["2021-01-08",8.21,8.21,7.86,8.05,119900.0],["2021-01-11",7.89,8.5,7.86,8.49,134800.0],["2021-01-12",8.51,9.28,8.51,9.25,212300.0],["2021-01-13",9.36,9.36,8.55,8.69,197900.0],["2021-01-14",8.77,9.13,8.67,8.71,99200.0],["2021-01-15",8.48,8.66,8.1,8.29,92200.0],["2021-01-19",8.32,8.65,8.2,8.63,86500.0],["2021-01-20",8.66,8.72,8.04,8.31,192600.0],["2021-01-21",8.33,8.41,8.0,8.22,114700.0],["2021-01-22",8.15,8.52,8.06,8.49,88300.0],["2021-01-25",8.37,8.5,8.21,8.32,158400.0],["2021-01-26",8.4,8.47,7.38,7.38,255900.0],["2021-01-27",7.38,7.39,6.84,6.93,192500.0],["2021-01-28",7.0,7.41,6.95,7.26,114200.0],["2021-01-29",7.19,7.24,6.66,6.91,149200.0],["2021-02-01",7.03,7.14,6.69,7.08,163800.0],["2021-02-02",7.22,7.38,6.82,7.35,73500.0],["2021-02-03",7.41,7.55,7.07,7.42,154700.0],["2021-02-04",7.55,7.85,7.44,7.75,85300.0],["2021-02-05",7.76,7.86,7.42,7.61,124000.0],["2021-02-08",7.54,8.17,7.54,8.12,140100.0],["2021-02-09",8.14,8.32,7.87,8.31,252400.0],["2021-02-10",8.5,8.6,7.84,7.98,114100.0],["2021-02-11",7.96,8.19,7.77,8.06,71300.0],["2021-02-12",8.08,8.08,7.71,7.92,76700.0],["2021-02-16",7.94,8.1,7.7,7.91,97900.0],["2021-02-17",7.82,7.96,7.54,7.85,75300.0],["2021-02-18",7.71,7.72,7.35,7.6,76500.0],["2021-02-19",7.66,7.84,7.58,7.71,128600.0],["2021-02-22",7.62,8.48,7.58,8.33,160100.0],["2021-02-23",8.26,8.26,7.62,7.73,139800.0],["2021-02-24",7.86,8.25,7.61,8.04,105100.0],["2021-02-25",8.09,8.11,7.79,7.88,85000.0],["2021-02-26",7.89,8.25,7.75,7.96,110900.0],["2021-03-01",8.25,8.68,8.09,8.62,137700.0],["2021-03-02",8.55,8.85,8.45,8.72,94300.0],["2021-03-03",8.87,9.32,8.85,9.04,142100.0],["2021-03-04",9.09,9.27,8.81,9.05,164500.0],["2021-03-05",9.27,9.8,9.08,9.72,279100.0],["2021-03-08",9.88,9.98,9.48,9.88,203800.0],["2021-03-09",10.0,10.0,9.44,9.81,105400.0],["2021-03-10",9.87,10.55,9.87,10.0,123500.0],["2021-03-11",10.06,10.7,10.06,10.35,148200.0],["2021-03-12",10.3,10.82,9.97,10.74,91600.0],["2021-03-15",10.74,10.95,10.23,10.72,137100.0],["2021-03-16",10.58,10.68,9.79,10.4,142100.0],["2021-03-17",10.75,12.57,10.49,11.78,875600.0],["2021-03-18",11.55,11.74,10.87,10.9,204000.0],["2021-03-19",10.8,11.9,10.11,11.4,381000.0],["2021-03-22",11.64,11.72,10.87,11.06,150300.0],["2021-03-23",10.82,11.03,10.04,10.34,228900.0],["2021-03-24",10.4,10.96,9.98,10.47,153300.0],["2021-03-25",10.24,10.92,10.12,10.8,101300.0],["2021-03-26",10.92,11.39,10.86,10.99,138900.0],["2021-03-29",10.75,11.43,10.57,10.75,107500.0],["2021-03-30",10.86,11.37,10.76,11.21,193800.0],["2021-03-31",11.25,11.7,11.05,11.41,224300.0],["2021-04-01",11.71,11.84,11.3,11.7,114800.0],["2021-04-05",11.85,11.97,11.54,11.82,157300.0],["2021-04-06",11.81,12.37,11.64,11.82,127400.0],["2021-04-07",11.87,12.02,11.26,11.49,266100.0],["2021-04-08",11.52,11.52,10.86,11.08,107100.0],["2021-04-09",11.18,11.65,10.93,11.2,96000.0],["2021-04-12",11.17,11.72,11.15,11.47,85500.0],["2021-04-13",11.38,11.43,11.03,11.23,73700.0],["2021-04-14",11.23,11.74,11.23,11.41,46400.0],["2021-04-15",11.54,11.69,11.27,11.47,51200.0],["2021-04-16",11.57,11.77,11.14,11.27,84700.0],["2021-04-19",11.19,11.29,10.68,10.99,87900.0],["2021-04-20",10.95,11.1,10.28,10.48,78900.0],["2021-04-21",10.36,11.02,10.18,10.8,60800.0],["2021-04-22",10.82,10.86,10.32,10.51,88000.0],["2021-04-23",10.57,11.11,10.57,11.05,75300.0],["2021-04-26",11.09,11.46,10.82,10.89,51400.0],["2021-04-27",10.91,10.92,10.55,10.76,60000.0],["2021-04-28",10.8,11.01,10.71,10.92,45000.0],["2021-04-29",11.0,11.1,10.63,10.87,63800.0],["2021-04-30",10.64,11.24,10.64,11.13,153000.0],["2021-05-03",11.25,12.19,11.11,12.07,137100.0],["2021-05-04",12.03,12.09,11.65,11.87,147500.0],["2021-05-05",11.94,11.94,11.23,11.74,108400.0],["2021-05-06",11.8,11.8,10.55,11.4,258000.0],["2021-05-07",11.4,11.4,10.82,10.85,102100.0],["2021-05-10",10.73,10.86,9.93,10.09,189200.0],["2021-05-11",9.86,10.28,9.62,10.11,125700.0],["2021-05-12",9.95,10.03,9.34,9.51,193700.0],["2021-05-13",9.83,10.26,9.71,10.23,174100.0],["2021-05-14",10.41,10.75,10.26,10.58,114800.0],["2021-05-17",10.57,10.62,10.16,10.41,57200.0],["2021-05-18",10.37,10.55,10.33,10.35,38100.0],["2021-05-19",10.1,10.51,9.82,10.46,90900.0],["2021-05-20",10.65,10.65,10.05,10.28,92600.0],["2021-05-21",10.48,10.6,10.14,10.19,93200.0],["2021-05-24",10.22,10.4,9.92,10.33,92200.0],["2021-05-25",10.32,10.45,9.92,9.99,84800.0],["2021-05-26",9.98,10.13,9.91,10.04,55200.0],["2021-05-27",10.0,10.29,10.0,10.07,106300.0],["2021-05-28",10.05,10.49,9.98,10.41,75000.0],["2021-06-01",10.5,10.7,10.21,10.49,111600.0],["2021-06-02",10.47,10.5,10.15,10.24,71400.0],["2021-06-03",10.11,10.88,10.11,10.73,100100.0],["2021-06-04",10.73,10.82,10.54,10.67,74200.0],["2021-06-07",10.65,11.22,10.65,11.19,71600.0],["2021-06-08",11.29,11.67,11.16,11.59,56400.0],["2021-06-09",11.69,11.78,11.46,11.51,71300.0],["2021-06-10",11.55,11.65,10.99,11.09,51400.0],["2021-06-11",11.11,11.35,11.07,11.3,41100.0],["2021-06-14",11.25,11.4,10.78,10.86,50000.0],["2021-06-15",10.88,11.17,10.83,11.1,50100.0],["2021-06-16",11.08,11.08,10.81,10.91,47000.0],["2021-06-17",10.82,10.83,10.26,10.38,63400.0],["2021-06-18",10.1,10.39,9.87,10.07,128700.0],["2021-06-21",10.06,10.61,10.06,10.52,67900.0],["2021-06-22",10.29,10.51,10.0,10.45,74600.0],["2021-06-23",10.45,10.73,10.37,10.5,207400.0],["2021-06-24",10.47,10.55,10.28,10.46,47100.0],["2021-06-25",10.58,10.73,10.26,10.26,283900.0],["2021-06-28",10.19,10.19,9.56,9.73,88000.0],["2021-06-29",9.88,9.99,9.67,9.74,43200.0],["2021-06-30",9.69,9.86,9.65,9.83,37600.0],["2021-07-01",9.92,10.01,9.76,10.0,58100.0],["2021-07-02",10.15,10.16,9.77,9.81,56700.0],["2021-07-06",9.71,9.8,9.41,9.45,53500.0],["2021-07-07",9.45,9.67,9.29,9.55,51800.0],["2021-07-08",9.31,9.66,9.27,9.53,71800.0],["2021-07-09",9.56,9.93,9.56,9.84,47400.0],["2021-07-12",9.71,10.05,9.71,9.9,45500.0],["2021-07-13",9.91,9.97,9.53,9.66,46900.0],["2021-07-14",9.75,9.83,9.45,9.54,60300.0],["2021-07-15",9.49,9.92,9.49,9.8,71900.0],["2021-07-16",9.95,10.09,9.67,9.72,56500.0],["2021-07-19",9.38,9.73,9.05,9.16,73000.0],["2021-07-20",9.17,10.24,9.11,9.95,104300.0],["2021-07-21",10.0,10.61,9.98,10.5,97200.0],["2021-07-22",10.52,10.55,9.88,10.11,78200.0],["2021-07-23",10.27,10.27,9.91,10.08,37800.0],["2021-07-26",10.17,10.43,10.17,10.33,53600.0],["2021-07-27",10.17,10.42,10.11,10.24,51400.0],["2021-07-28",10.4,10.74,10.05,10.6,74300.0],["2021-07-29",10.66,10.75,10.41,10.47,57400.0],["2021-07-30",10.47,10.75,10.42,10.5,40200.0],["2021-08-02",10.46,10.8,10.22,10.32,52100.0],["2021-08-03",10.72,11.38,10.52,10.58,229100.0],["2021-08-04",10.54,10.72,10.2,10.39,80100.0],["2021-08-05",10.3,10.46,10.05,10.13,60200.0],["2021-08-06",10.39,10.63,10.26,10.33,73900.0],["2021-08-09",10.44,10.6,9.97,10.22,72100.0],["2021-08-10",10.21,10.7,10.07,10.64,50900.0],["2021-08-11",10.65,10.65,10.4,10.49,29600.0],["2021-08-12",10.4,10.47,9.98,10.0,68000.0],["2021-08-13",10.02,10.02,9.62,9.71,52400.0],["2021-08-16",9.61,10.03,9.41,9.94,52300.0],["2021-08-17",9.73,9.79,9.38,9.58,52500.0],["2021-08-18",9.5,9.68,9.34,9.35,36300.0],["2021-08-19",9.25,9.47,9.12,9.38,48900.0],["2021-08-20",9.33,9.73,9.28,9.69,59400.0],["2021-08-23",9.72,10.07,9.72,9.95,31200.0],["2021-08-24",9.97,10.06,9.7,9.82,43500.0],["2021-08-25",9.78,9.91,9.66,9.68,29700.0],["2021-08-26",9.72,9.85,9.47,9.49,39800.0],["2021-08-27",9.55,10.08,9.55,10.0,46900.0],["2021-08-30",10.37,10.66,10.16,10.28,163100.0],["2021-08-31",10.24,10.73,10.24,10.61,91700.0],["2021-09-01",10.71,10.8,10.37,10.56,78800.0],["2021-09-02",10.55,10.61,10.1,10.18,55100.0],["2021-09-03",10.14,10.23,9.75,9.77,34100.0],["2021-09-07",9.85,10.14,9.42,9.51,106700.0],["2021-09-08",9.57,9.65,9.3,9.43,60400.0],["2021-09-09",9.5,9.63,9.37,9.48,68200.0],["2021-09-10",9.62,9.62,9.0,9.16,124600.0],["2021-09-13",9.38,9.93,9.35,9.89,78900.0],["2021-09-14",9.98,9.99,9.3,9.43,67300.0],["2021-09-15",9.4,9.58,9.32,9.49,53900.0],["2021-09-16",9.56,9.65,9.31,9.52,41300.0],["2021-09-17",9.53,9.6,9.06,9.16,190900.0],["2021-09-20",9.0,9.32,8.99,9.3,96600.0],["2021-09-21",9.37,9.42,9.05,9.11,51500.0],["2021-09-22",9.17,9.25,9.03,9.05,48400.0],["2021-09-23",9.1,9.24,9.05,9.19,74900.0],["2021-09-24",9.26,9.9,9.26,9.76,144800.0],["2021-09-27",9.89,10.2,9.77,10.05,88900.0],["2021-09-28",10.09,10.17,9.71,9.88,60100.0],["2021-09-29",9.82,10.24,9.67,10.21,65600.0],["2021-09-30",10.3,10.36,10.1,10.16,81300.0],["2021-10-01",10.21,10.36,10.07,10.32,64000.0],["2021-10-04",10.33,10.33,9.61,9.77,73400.0],["2021-10-05",9.78,10.01,9.67,9.85,45000.0],["2021-10-06",9.71,9.77,9.46,9.69,138800.0],["2021-10-07",9.77,10.04,9.45,9.61,75100.0],["2021-10-08",9.6,9.81,9.6,9.73,29400.0],["2021-10-11",9.68,10.09,9.54,9.86,73400.0],["2021-10-12",9.86,9.86,9.47,9.61,63400.0],["2021-10-13",9.54,9.61,9.35,9.6,53800.0],["2021-10-14",9.7,9.77,9.55,9.73,21700.0],["2021-10-15",9.98,9.98,9.63,9.65,45800.0],["2021-10-18",9.51,9.74,9.42,9.56,45900.0],["2021-10-19",9.64,9.66,9.31,9.41,43900.0],["2021-10-20",9.32,9.57,9.32,9.49,19200.0],["2021-10-21",9.42,9.69,9.36,9.48,29100.0],["2021-10-22",9.52,9.68,9.43,9.6,45100.0],["2021-10-25",9.61,9.72,9.39,9.53,86900.0],["2021-10-26",9.48,9.52,9.32,9.38,52000.0],["2021-10-27",9.34,9.45,9.19,9.21,46000.0],["2021-10-28",9.24,9.48,9.19,9.42,52700.0],["2021-10-29",9.61,9.89,9.58,9.82,83700.0],["2021-11-01",9.96,10.91,9.88,10.69,224900.0],["2021-11-02",10.95,11.29,10.47,11.08,197300.0],["2021-11-03",10.98,10.98,9.48,9.56,308700.0],["2021-11-04",9.53,9.69,9.3,9.38,110000.0],["2021-11-05",9.35,9.92,9.35,9.45,111700.0],["2021-11-08",9.48,9.48,9.2,9.27,117500.0],["2021-11-09",9.24,9.29,9.09,9.14,56000.0],["2021-11-10",9.08,9.18,9.0,9.04,67400.0],["2021-11-11",9.03,9.18,8.96,9.05,71200.0],["2021-11-12",9.01,9.32,9.0,9.15,75300.0],["2021-11-15",9.13,9.27,9.08,9.15,63800.0],["2021-11-16",9.11,9.28,9.06,9.23,88500.0],["2021-11-17",9.16,9.17,8.92,9.0,136100.0],["2021-11-18",9.0,9.05,8.89,8.98,82500.0],["2021-11-19",8.9,8.99,8.84,8.87,72600.0],["2021-11-22",8.89,9.12,8.81,8.85,73500.0],["2021-11-23",8.93,8.95,8.66,8.85,75500.0],["2021-11-24",8.76,8.76,8.53,8.58,61200.0],["2021-11-26",8.32,8.32,8.06,8.15,67500.0],["2021-11-29",8.3,8.3,8.05,8.06,57900.0],["2021-11-30",7.98,8.05,7.85,7.97,77900.0],["2021-12-01",8.18,8.18,7.79,7.81,108800.0],["2021-12-02",7.84,8.05,7.83,7.99,64300.0],["2021-12-03",7.96,8.06,7.85,8.0,81300.0],["2021-12-06",8.11,8.33,7.98,8.18,88700.0],["2021-12-07",8.34,8.4,8.14,8.15,58100.0],["2021-12-08",8.2,8.27,8.1,8.17,45200.0],["2021-12-09",8.25,8.25,7.94,7.95,57100.0],["2021-12-10",7.94,7.98,7.78,7.87,48500.0],["2021-12-13",7.8,7.89,7.6,7.6,64900.0],["2021-12-14",7.58,7.74,7.5,7.54,72000.0],["2021-12-15",7.56,7.76,7.38,7.66,92800.0],["2021-12-16",7.73,7.93,7.56,7.58,63500.0],["2021-12-17",7.53,7.66,7.3,7.63,182300.0],["2021-12-20",7.49,7.49,7.05,7.19,62800.0],["2021-12-21",7.22,7.46,7.22,7.27,55300.0],["2021-12-22",7.29,7.43,7.22,7.25,66100.0],["2021-12-23",7.33,7.54,7.25,7.46,92400.0],["2021-12-27",7.45,7.47,7.31,7.42,46700.0],["2021-12-28",7.41,7.6,7.29,7.5,90800.0],["2021-12-29",7.45,7.79,7.45,7.61,182400.0],["2021-12-30",7.6,7.74,7.56,7.61,64200.0],["2021-12-31",7.59,7.66,7.42,7.43,36300.0],["2022-01-03",7.41,7.59,7.34,7.55,96800.0],["2022-01-04",7.54,7.84,7.54,7.77,58600.0],["2022-01-05",7.8,7.9,7.66,7.7,83200.0],["2022-01-06",7.77,8.02,7.61,7.91,127600.0],["2022-01-07",7.92,7.98,7.58,7.6,107900.0],["2022-01-10",7.53,7.55,7.27,7.36,57300.0],["2022-01-11",7.42,7.48,7.19,7.45,63000.0],["2022-01-12",7.54,7.54,7.27,7.29,79400.0],["2022-01-13",7.38,7.43,7.13,7.17,28700.0],["2022-01-14",7.05,7.21,6.94,7.17,69200.0],["2022-01-18",7.17,7.17,6.85,6.89,57600.0],["2022-01-19",6.89,7.05,6.79,6.94,81800.0],["2022-01-20",6.97,7.16,6.91,7.01,154000.0],["2022-01-21",6.99,7.39,6.95,7.02,182800.0],["2022-01-24",6.95,7.24,6.95,7.23,131000.0],["2022-01-25",7.19,7.19,6.88,7.02,86600.0],["2022-01-26",7.13,7.27,6.84,6.93,77600.0],["2022-01-27",7.05,7.1,6.7,6.74,71400.0],["2022-01-28",6.82,6.82,6.62,6.81,86300.0],["2022-01-31",6.77,6.83,6.6,6.72,90300.0],["2022-02-01",6.79,6.88,6.64,6.74,74800.0],["2022-02-02",6.68,6.76,6.52,6.71,57200.0],["2022-02-03",6.68,6.74,6.56,6.65,55900.0],["2022-02-04",6.62,6.74,6.5,6.64,62800.0],["2022-02-07",6.59,6.72,6.59,6.62,45600.0],["2022-02-08",6.6,6.76,6.59,6.67,30200.0],["2022-02-09",6.74,6.77,6.62,6.69,61000.0],["2022-02-10",6.62,6.78,6.59,6.64,56300.0],["2022-02-11",6.7,6.77,6.58,6.63,73600.0],["2022-02-14",6.62,6.73,6.6,6.65,21200.0],["2022-02-15",6.7,6.85,6.7,6.83,28900.0],["2022-02-16",6.78,7.12,6.78,7.09,90500.0],["2022-02-17",7.18,7.18,6.98,7.08,62200.0],["2022-02-18",7.02,7.14,6.62,6.67,53100.0],["2022-02-22",6.73,6.78,6.57,6.68,73500.0],["2022-02-23",6.72,6.74,6.62,6.63,46400.0],["2022-02-24",6.55,6.65,6.37,6.61,48400.0],["2022-02-25",6.6,6.77,6.54,6.75,38400.0],["2022-02-28",6.7,6.81,6.66,6.67,44200.0],["2022-03-01",6.67,6.73,6.46,6.52,109300.0],["2022-03-02",6.63,7.01,6.63,6.87,55900.0],["2022-03-03",6.94,6.98,6.78,6.83,42200.0],["2022-03-04",6.72,6.74,6.27,6.39,75100.0],["2022-03-07",6.42,6.42,6.26,6.28,64600.0],["2022-03-08",6.33,6.55,6.29,6.33,196400.0],["2022-03-09",6.34,6.59,6.34,6.47,64500.0],["2022-03-10",6.28,6.34,6.03,6.32,145800.0],["2022-03-11",6.37,6.68,6.37,6.55,103300.0],["2022-03-14",6.59,6.6,6.29,6.49,73800.0],["2022-03-15",6.47,6.64,6.45,6.54,43800.0],["2022-03-16",6.59,6.82,6.51,6.79,66400.0],["2022-03-17",6.69,6.95,6.62,6.85,161900.0],["2022-03-18",6.87,7.02,6.78,7.01,199100.0],["2022-03-21",6.96,7.01,6.54,6.63,69300.0],["2022-03-22",6.64,6.76,6.45,6.48,122200.0],["2022-03-23",6.4,6.4,6.15,6.36,118700.0],["2022-03-24",6.41,6.52,6.17,6.32,125200.0],["2022-03-25",6.37,6.37,6.1,6.13,65900.0],["2022-03-28",6.14,6.23,5.97,6.22,73600.0],["2022-03-29",6.27,6.65,6.26,6.51,76600.0],["2022-03-30",6.56,6.6,6.37,6.42,88700.0],["2022-03-31",6.37,6.71,6.37,6.61,84700.0],["2022-04-01",6.61,6.71,6.5,6.66,104900.0],["2022-04-04",6.63,6.67,6.23,6.36,86000.0],["2022-04-05",6.33,6.45,6.08,6.11,68400.0],["2022-04-06",6.03,6.27,5.95,6.15,123300.0],["2022-04-07",6.1,6.14,5.89,6.09,75000.0],["2022-04-08",6.11,6.35,6.08,6.11,76200.0],["2022-04-11",6.06,6.1,5.88,6.07,56100.0],["2022-04-12",6.14,6.19,6.02,6.06,58300.0],["2022-04-13",6.12,6.17,6.02,6.03,47200.0],["2022-04-14",6.07,6.13,6.04,6.06,53600.0],["2022-04-18",6.03,6.06,5.94,6.01,114600.0],["2022-04-19",6.07,6.1,5.97,6.02,75200.0],["2022-04-20",6.11,6.25,6.08,6.11,63000.0],["2022-04-21",6.15,6.32,5.93,6.0,76300.0],["2022-04-22",5.96,6.16,5.95,6.11,67900.0],["2022-04-25",6.06,6.06,5.88,5.9,91100.0],["2022-04-26",5.87,5.93,5.78,5.8,94000.0],["2022-04-27",5.8,5.83,5.67,5.75,64100.0],["2022-04-28",5.76,5.89,5.58,5.79,47400.0],["2022-04-29",5.8,5.86,5.66,5.69,87400.0],["2022-05-02",5.66,5.85,5.66,5.76,199400.0],["2022-05-03",5.78,5.96,5.75,5.9,79500.0],["2022-05-04",5.81,6.06,5.79,5.99,125100.0],["2022-05-05",5.89,5.97,5.67,5.77,112800.0],["2022-05-06",5.7,5.81,5.54,5.57,146600.0],["2022-05-09",5.5,5.55,5.34,5.39,246800.0],["2022-05-10",5.42,5.58,5.33,5.46,147600.0],["2022-05-11",5.42,5.57,5.3,5.33,122400.0],["2022-05-12",5.33,5.47,5.06,5.25,134900.0],["2022-05-13",5.27,5.42,5.22,5.4,71900.0],["2022-05-16",5.34,5.49,5.34,5.38,68300.0],["2022-05-17",5.44,5.59,5.43,5.57,77500.0],["2022-05-18",5.44,5.64,5.39,5.4,61900.0],["2022-05-19",5.33,5.53,5.33,5.39,89100.0],["2022-05-20",5.46,5.47,5.26,5.34,77900.0],["2022-05-23",5.37,5.55,5.35,5.43,48400.0],["2022-05-24",5.38,5.5,5.28,5.42,46300.0],["2022-05-25",5.41,5.58,5.38,5.46,43900.0],["2022-05-26",5.41,5.82,5.41,5.8,71100.0],["2022-05-27",5.8,6.01,5.8,5.88,117700.0],["2022-05-31",5.84,5.91,5.72,5.79,67100.0],["2022-06-01",5.88,5.89,5.68,5.71,102400.0],["2022-06-02",5.68,6.03,5.68,5.92,93500.0],["2022-06-03",5.84,5.92,5.69,5.7,136900.0],["2022-06-06",5.7,5.9,5.69,5.72,119800.0],["2022-06-07",5.69,6.37,5.69,6.27,140200.0],["2022-06-08",6.2,6.55,6.18,6.38,78000.0],["2022-06-09",6.31,6.83,6.18,6.69,173900.0],["2022-06-10",6.56,6.71,6.48,6.63,203300.0],["2022-06-13",6.44,6.49,6.27,6.36,121400.0],["2022-06-14",6.43,6.43,6.21,6.28,154600.0],["2022-06-15",6.38,6.48,6.27,6.36,178600.0],["2022-06-16",6.3,6.34,5.97,6.03,191600.0],["2022-06-17",6.05,6.11,5.89,6.01,155000.0],["2022-06-21",6.01,6.12,5.94,6.01,155500.0],["2022-06-22",5.99,6.29,5.99,6.09,124700.0],["2022-06-23",6.12,6.17,5.88,6.04,204000.0],["2022-06-24",6.12,6.49,5.97,6.31,2526400.0],["2022-06-27",6.36,6.54,6.18,6.29,144000.0],["2022-06-28",6.36,6.47,6.29,6.3,102900.0],["2022-06-29",6.34,6.4,5.97,5.98,137100.0],["2022-06-30",5.91,6.0,5.85,5.94,197600.0],["2022-07-01",5.94,6.19,5.94,6.19,75200.0],["2022-07-05",6.07,6.07,5.78,5.79,95500.0],["2022-07-06",5.78,5.78,5.68,5.72,46200.0],["2022-07-07",5.77,6.05,5.77,5.99,72700.0],["2022-07-08",5.93,6.02,5.92,5.94,40600.0],["2022-07-11",5.88,5.88,5.76,5.81,51100.0],["2022-07-12",5.75,6.01,5.75,5.96,81000.0],["2022-07-13",5.87,6.04,5.87,5.97,44700.0],["2022-07-14",5.87,5.99,5.81,5.83,49900.0],["2022-07-15",5.93,6.18,5.83,6.03,46300.0],["2022-07-18",6.06,6.2,6.05,6.07,56900.0],["2022-07-19",6.11,6.26,6.11,6.22,32800.0],["2022-07-20",6.17,6.29,6.15,6.25,62000.0],["2022-07-21",6.19,6.32,6.17,6.29,32300.0],["2022-07-22",6.34,6.34,6.15,6.21,16000.0],["2022-07-25",6.19,6.3,6.16,6.2,86500.0],["2022-07-26",6.15,6.2,5.96,6.04,49300.0],["2022-07-27",6.04,6.18,5.97,6.15,42100.0],["2022-07-28",6.15,6.2,6.08,6.18,65700.0],["2022-07-29",6.15,6.26,6.15,6.17,60400.0],["2022-08-01",6.1,6.28,6.09,6.26,88400.0],["2022-08-02",6.29,6.46,6.12,6.35,41200.0],["2022-08-03",6.45,6.56,6.3,6.46,100600.0],["2022-08-04",6.6,6.72,6.33,6.52,43400.0],["2022-08-05",6.51,6.72,6.3,6.62,50200.0],["2022-08-08",6.45,6.63,6.35,6.35,60500.0],["2022-08-09",6.28,6.31,6.1,6.2,295500.0],["2022-08-10",6.33,6.33,6.25,6.33,21800.0],["2022-08-11",6.34,6.59,6.34,6.57,18400.0],["2022-08-12",6.6,6.66,6.49,6.63,20300.0],["2022-08-15",6.54,6.58,6.25,6.3,38900.0],["2022-08-16",6.22,6.29,6.11,6.16,29600.0],["2022-08-17",6.01,6.11,5.94,5.99,88900.0],["2022-08-18",5.95,6.08,5.9,5.9,36800.0],["2022-08-19",5.79,5.83,5.75,5.75,49500.0],["2022-08-22",5.61,5.66,5.52,5.52,54400.0],["2022-08-23",5.51,5.72,5.51,5.56,42700.0],["2022-08-24",5.61,5.86,5.57,5.85,110400.0],["2022-08-25",5.85,5.87,5.66,5.66,23700.0],["2022-08-26",5.65,5.65,5.51,5.57,84100.0],["2022-08-29",5.51,5.6,5.49,5.5,59800.0],["2022-08-30",5.95,5.95,5.52,5.55,23500.0],["2022-08-31",5.6,5.6,5.52,5.53,23700.0],["2022-09-01",5.44,5.47,5.37,5.43,119100.0],["2022-09-02",5.47,5.47,5.36,5.41,36900.0],["2022-09-06",5.46,5.46,5.27,5.31,48200.0],["2022-09-07",5.3,5.3,5.09,5.2,183500.0],["2022-09-08",5.18,5.23,5.0,5.06,38100.0],["2022-09-09",5.04,5.18,5.0,5.07,50000.0],["2022-09-12",5.12,5.13,4.96,4.96,64300.0],["2022-09-13",4.88,4.98,4.7,4.78,53500.0],["2022-09-14",4.74,4.82,4.65,4.7,35100.0],["2022-09-15",4.7,4.74,4.64,4.71,75200.0],["2022-09-16",4.88,4.89,4.72,4.77,127200.0],["2022-09-19",4.77,5.0,4.77,4.88,43900.0],["2022-09-20",4.78,4.81,4.72,4.77,25500.0],["2022-09-21",4.73,4.87,4.73,4.76,28700.0],["2022-09-22",4.73,4.84,4.71,4.8,34300.0],["2022-09-23",4.78,4.86,4.71,4.82,54300.0],["2022-09-26",4.79,4.85,4.74,4.77,48600.0],["2022-09-27",4.84,4.84,4.52,4.58,53800.0],["2022-09-28",4.56,4.69,4.55,4.61,17700.0],["2022-09-29",4.52,4.55,4.45,4.51,32500.0],["2022-09-30",4.48,4.56,4.39,4.46,37700.0],["2022-10-03",4.45,4.66,4.45,4.65,41900.0],["2022-10-04",4.78,4.9,4.7,4.76,33900.0],["2022-10-05",4.73,4.8,4.72,4.78,7600.0],["2022-10-06",4.73,4.81,4.69,4.77,17300.0],["2022-10-07",4.75,4.83,4.68,4.79,23400.0],["2022-10-10",4.85,4.85,4.7,4.75,16900.0],["2022-10-11",4.77,4.85,4.64,4.7,40500.0],["2022-10-12",4.76,4.76,4.45,4.48,49400.0],["2022-10-13",4.67,4.77,4.57,4.7,9900.0],["2022-10-14",4.77,4.77,4.36,4.41,38800.0],["2022-10-17",4.54,4.62,4.52,4.61,13600.0],["2022-10-18",4.65,4.8,4.65,4.77,36100.0],["2022-10-19",4.7,4.81,4.7,4.78,18100.0],["2022-10-20",4.74,4.87,4.71,4.77,12500.0],["2022-10-21",4.74,4.88,4.74,4.88,20500.0],["2022-10-24",4.94,4.94,4.63,4.66,40400.0],["2022-10-25",4.65,4.82,4.65,4.74,19300.0],["2022-10-26",4.72,4.81,4.7,4.74,11000.0],["2022-10-27",4.89,4.96,4.74,4.77,16200.0],["2022-10-28",4.82,4.84,4.74,4.78,161300.0],["2022-10-31",4.65,4.73,4.5,4.6,779600.0],["2022-11-01",4.68,5.19,4.68,5.15,81800.0],["2022-11-02",5.15,5.42,5.13,5.14,31400.0],["2022-11-03",4.64,4.67,4.3,4.46,111000.0],["2022-11-04",4.45,4.6,4.39,4.5,77000.0],["2022-11-07",4.47,4.6,4.47,4.59,27500.0],["2022-11-08",4.61,4.61,4.42,4.43,69700.0],["2022-11-09",4.4,4.42,3.38,4.11,350000.0],["2022-11-10",4.19,4.33,4.19,4.3,26800.0],["2022-11-11",4.27,4.36,4.24,4.26,30200.0],["2022-11-14",4.26,4.37,4.17,4.19,37700.0],["2022-11-15",4.29,4.32,4.26,4.28,44300.0],["2022-11-16",4.26,4.26,4.1,4.14,15800.0],["2022-11-17",4.12,4.16,4.03,4.12,113800.0],["2022-11-18",4.16,4.23,4.12,4.12,5000.0],["2022-11-21",4.1,4.19,3.8,3.84,117600.0],["2022-11-22",3.87,4.02,3.84,3.94,33200.0],["2022-11-23",3.95,4.04,3.86,3.92,33300.0],["2022-11-25",3.96,4.04,3.94,4.04,3200.0],["2022-11-28",4.14,4.14,3.9,3.98,30300.0],["2022-11-29",3.94,3.98,3.88,3.96,64200.0],["2022-11-30",3.99,3.99,3.88,3.94,30700.0],["2022-12-01",4.04,4.04,3.9,3.91,37700.0],["2022-12-02",3.9,3.96,3.88,3.9,23000.0],["2022-12-05",3.89,3.92,3.82,3.87,27900.0],["2022-12-06",3.9,3.93,3.85,3.88,15300.0],["2022-12-07",3.89,4.06,3.88,4.02,97800.0],["2022-12-08",4.03,4.23,3.95,4.17,25600.0],["2022-12-09",4.17,4.25,4.07,4.25,22900.0],["2022-12-12",4.25,4.45,4.24,4.41,37900.0],["2022-12-13",4.47,4.47,4.11,4.28,85000.0],["2022-12-14",4.55,5.1,4.52,5.07,227000.0],["2022-12-15",5.09,5.18,4.99,5.11,69400.0],["2022-12-16",5.14,5.18,4.94,5.12,46800.0],["2022-12-19",5.18,5.26,4.88,4.93,95900.0],["2022-12-20",4.91,5.15,4.91,5.14,27500.0],["2022-12-21",5.14,5.21,5.0,5.04,59900.0],["2022-12-22",5.01,5.06,4.9,4.97,23300.0],["2022-12-23",5.0,5.12,4.95,5.12,29700.0],["2022-12-27",5.2,5.22,5.09,5.13,17900.0],["2022-12-28",5.2,5.2,4.83,4.83,41900.0],["2022-12-29",4.83,5.07,4.83,5.04,38800.0],["2022-12-30",5.0,5.11,4.9,4.93,21900.0],["2023-01-03",4.92,5.02,4.85,4.88,41200.0],["2023-01-04",4.97,5.02,4.89,4.89,21900.0],["2023-01-05",4.9,4.99,4.9,4.93,14400.0],["2023-01-06",4.94,5.09,4.94,5.01,26400.0],["2023-01-09",5.02,5.1,4.93,5.0,23900.0],["2023-01-10",5.0,5.06,4.97,5.0,94700.0],["2023-01-11",5.06,5.12,5.01,5.07,38600.0],["2023-01-12",5.23,5.23,5.03,5.08,31400.0],["2023-01-13",5.0,5.15,5.0,5.04,81500.0],["2023-01-17",5.1,5.24,5.07,5.1,39800.0],["2023-01-18",5.15,5.37,5.0,5.1,90100.0],["2023-01-19",5.22,5.25,5.06,5.1,45300.0],["2023-01-20",5.09,5.16,5.03,5.11,29300.0],["2023-01-23",5.15,5.26,5.12,5.18,71000.0],["2023-01-24",5.19,5.32,5.16,5.2,25600.0],["2023-01-25",5.21,5.33,5.21,5.27,35400.0],["2023-01-26",5.27,5.32,5.12,5.19,36500.0],["2023-01-27",5.17,5.21,5.11,5.19,28500.0],["2023-01-30",5.21,5.28,5.07,5.11,38500.0],["2023-01-31",5.1,5.35,5.1,5.3,37600.0],["2023-02-01",5.3,5.39,5.25,5.37,96400.0],["2023-02-02",5.4,5.48,5.3,5.45,50700.0],["2023-02-03",5.42,5.53,5.33,5.49,48900.0],["2023-02-06",5.49,5.49,5.31,5.42,21600.0],["2023-02-07",5.4,5.7,5.34,5.65,101300.0],["2023-02-08",5.57,5.58,5.39,5.44,46300.0],["2023-02-09",5.54,5.57,5.37,5.47,90400.0],["2023-02-10",5.41,5.47,5.33,5.47,53000.0],["2023-02-13",5.5,5.52,5.4,5.43,31100.0],["2023-02-14",5.43,5.64,5.38,5.53,127000.0],["2023-02-15",5.52,5.65,5.45,5.61,36100.0],["2023-02-16",5.6,5.6,5.51,5.59,16000.0],["2023-02-17",5.56,5.56,5.43,5.53,67100.0],["2023-02-21",5.6,5.62,5.32,5.32,38800.0],["2023-02-22",5.3,5.34,5.22,5.26,22100.0],["2023-02-23",5.28,5.32,5.2,5.3,12000.0],["2023-02-24",5.2,5.27,5.1,5.25,20800.0],["2023-02-27",5.34,5.52,5.26,5.43,98800.0],["2023-02-28",5.43,5.55,5.39,5.52,35500.0],["2023-03-01",5.5,5.5,5.37,5.4,79000.0],["2023-03-02",5.37,5.43,5.25,5.34,52500.0],["2023-03-03",5.35,5.43,5.33,5.4,43700.0],["2023-03-06",5.39,5.41,5.3,5.35,23800.0],["2023-03-07",5.36,5.4,5.31,5.37,31100.0],["2023-03-08",5.35,5.39,5.31,5.35,28800.0],["2023-03-09",5.61,6.02,5.45,5.53,104000.0],["2023-03-10",5.53,5.64,5.4,5.57,38600.0],["2023-03-13",5.53,5.74,5.48,5.67,52000.0],["2023-03-14",5.7,5.87,5.68,5.84,79200.0],["2023-03-15",5.7,5.75,5.59,5.6,61700.0],["2023-03-16",5.64,5.73,5.5,5.62,81200.0],["2023-03-17",5.6,5.61,5.38,5.38,174000.0],["2023-03-20",5.43,5.54,5.4,5.44,90300.0],["2023-03-21",5.47,5.61,5.47,5.52,125700.0],["2023-03-22",5.5,6.11,5.44,6.03,115100.0],["2023-03-23",6.04,6.15,6.01,6.07,75600.0],["2023-03-24",6.02,6.68,5.95,6.65,100500.0],["2023-03-27",6.65,6.67,6.5,6.52,161400.0],["2023-03-28",6.5,6.68,6.45,6.55,213400.0],["2023-03-29",6.57,6.65,6.57,6.58,68100.0],["2023-03-30",6.63,6.65,6.55,6.6,84500.0],["2023-03-31",6.62,6.79,6.59,6.78,85300.0],["2023-04-03",6.68,7.29,6.68,7.26,201300.0],["2023-04-04",7.17,7.48,7.13,7.21,86500.0],["2023-04-05",7.28,7.48,7.09,7.42,186600.0],["2023-04-06",7.44,7.58,7.37,7.42,64100.0],["2023-04-10",7.23,7.86,7.21,7.65,162800.0],["2023-04-11",7.56,7.69,7.54,7.62,166100.0],["2023-04-12",7.5,7.76,7.42,7.56,64700.0],["2023-04-13",7.65,7.76,7.54,7.59,77500.0],["2023-04-14",7.63,8.09,7.63,7.81,109500.0],["2023-04-17",7.91,8.31,7.9,8.13,104400.0],["2023-04-18",8.13,8.21,8.01,8.09,135400.0],["2023-04-19",8.15,8.15,7.91,7.96,64100.0],["2023-04-20",7.93,7.93,7.49,7.79,80500.0],["2023-04-21",7.79,7.97,7.7,7.87,55100.0],["2023-04-24",7.87,7.9,7.68,7.8,125200.0],["2023-04-25",7.78,7.86,7.61,7.68,90000.0],["2023-04-26",7.61,7.68,7.54,7.58,74900.0],["2023-04-27",7.55,7.97,7.53,7.8,81800.0],["2023-04-28",7.88,8.23,7.88,8.12,112800.0],["2023-05-01",8.19,8.2,7.8,8.02,165900.0],["2023-05-02",8.04,8.06,7.72,8.03,83200.0],["2023-05-03",8.12,8.22,8.05,8.16,150400.0],["2023-05-04",8.05,8.1,6.32,6.76,243500.0],["2023-05-05",6.77,7.4,6.75,7.3,124600.0],["2023-05-08",7.17,7.29,6.75,6.89,144600.0],["2023-05-09",6.79,6.99,6.77,6.84,74900.0],["2023-05-10",6.92,6.92,6.77,6.91,72300.0],["2023-05-11",6.87,6.95,6.72,6.9,39900.0],["2023-05-12",6.9,7.1,6.9,7.03,72600.0],["2023-05-15",7.0,7.08,6.89,6.89,99500.0],["2023-05-16",6.77,6.93,6.76,6.82,90400.0],["2023-05-17",6.82,7.1,6.82,7.0,46500.0],["2023-05-18",6.9,7.1,6.9,7.02,77900.0],["2023-05-19",7.02,7.5,7.02,7.37,80300.0],["2023-05-22",7.5,7.51,7.23,7.23,140600.0],["2023-05-23",7.22,7.48,7.22,7.44,63700.0],["2023-05-24",7.39,7.39,7.17,7.21,54400.0],["2023-05-25",7.28,7.45,7.19,7.39,65100.0],["2023-05-26",7.45,7.46,7.21,7.26,65600.0],["2023-05-30",7.36,7.54,7.24,7.43,82800.0],["2023-05-31",7.39,7.39,6.98,7.02,64100.0],["2023-06-01",7.01,7.18,6.98,7.06,74000.0],["2023-06-02",6.99,7.09,6.85,6.89,153600.0],["2023-06-05",6.78,7.15,6.78,7.1,120300.0],["2023-06-06",7.01,7.42,7.01,7.21,95700.0],["2023-06-07",7.13,7.35,7.13,7.28,88100.0],["2023-06-08",7.32,7.48,7.2,7.29,83000.0],["2023-06-09",7.29,7.42,7.2,7.32,61800.0],["2023-06-12",7.34,7.37,6.95,7.12,151500.0],["2023-06-13",7.09,7.56,7.09,7.45,96900.0],["2023-06-14",7.45,7.54,7.2,7.42,118800.0],["2023-06-15",7.47,7.73,7.47,7.71,163600.0],["2023-06-16",7.64,7.7,7.32,7.47,112000.0],["2023-06-20",7.54,7.76,7.41,7.74,173100.0],["2023-06-21",7.63,7.84,7.63,7.77,214600.0],["2023-06-22",7.81,7.81,7.66,7.69,122900.0],["2023-06-23",7.6,7.61,6.89,7.12,2721900.0],["2023-06-26",7.01,7.63,7.01,7.53,303800.0],["2023-06-27",7.56,7.68,7.47,7.61,123600.0],["2023-06-28",7.61,7.74,7.52,7.73,105400.0],["2023-06-29",7.72,7.76,7.57,7.65,82400.0],["2023-06-30",7.68,7.77,7.62,7.72,100400.0],["2023-07-03",7.8,7.94,7.72,7.86,66500.0],["2023-07-05",7.97,7.99,7.66,7.72,129100.0],["2023-07-06",7.72,7.9,7.62,7.9,136800.0],["2023-07-07",7.88,7.93,7.74,7.76,206900.0],["2023-07-10",7.74,7.89,7.64,7.82,106600.0],["2023-07-11",7.8,7.95,7.74,7.86,94000.0],["2023-07-12",7.97,7.97,7.72,7.75,75200.0],["2023-07-13",7.74,7.79,7.66,7.74,67500.0],["2023-07-14",7.71,7.79,7.57,7.77,72600.0],["2023-07-17",7.75,7.82,7.61,7.69,97800.0],["2023-07-18",7.77,7.93,7.75,7.8,89300.0],["2023-07-19",7.88,7.94,7.67,7.72,89500.0],["2023-07-20",7.74,7.87,7.68,7.77,51900.0],["2023-07-21",7.84,7.91,7.7,7.8,106500.0],["2023-07-24",7.8,7.92,7.71,7.77,121100.0],["2023-07-25",7.61,7.75,7.59,7.74,70700.0],["2023-07-26",7.69,7.8,7.58,7.69,73100.0],["2023-07-27",7.76,7.76,7.4,7.47,49300.0],["2023-07-28",7.6,7.6,7.35,7.4,39000.0],["2023-07-31",7.4,7.76,7.36,7.74,61500.0],["2023-08-01",7.76,7.83,7.71,7.79,132000.0],["2023-08-02",7.76,7.81,7.61,7.74,77400.0],["2023-08-03",7.0,7.43,5.97,6.12,344700.0],["2023-08-04",6.1,6.13,5.48,5.59,172400.0],["2023-08-07",5.6,5.65,5.29,5.37,171300.0],["2023-08-08",5.4,5.41,5.15,5.32,183300.0],["2023-08-09",5.33,5.46,5.32,5.37,154400.0],["2023-08-10",5.4,5.55,5.35,5.5,139600.0],["2023-08-11",5.5,5.72,5.5,5.62,58800.0],["2023-08-14",5.65,5.78,5.55,5.71,83500.0],["2023-08-15",5.69,5.71,5.4,5.66,107900.0],["2023-08-16",5.67,5.95,5.67,5.81,84500.0],["2023-08-17",5.85,5.85,5.57,5.63,67900.0],["2023-08-18",5.57,5.77,5.57,5.7,41300.0],["2023-08-21",5.67,5.67,5.51,5.64,64200.0],["2023-08-22",5.65,5.66,5.5,5.62,60800.0],["2023-08-23",5.56,5.7,5.56,5.6,57400.0],["2023-08-24",5.6,5.7,5.47,5.49,65300.0],["2023-08-25",5.55,5.55,5.37,5.45,41800.0],["2023-08-28",5.45,5.48,5.4,5.42,37300.0],["2023-08-29",5.4,5.52,5.4,5.5,23800.0],["2023-08-30",5.55,5.55,5.43,5.47,23300.0],["2023-08-31",5.47,5.47,5.29,5.34,50800.0],["2023-09-01",5.39,5.56,5.35,5.38,28200.0],["2023-09-05",5.38,5.53,5.1,5.26,123700.0],["2023-09-06",5.19,5.41,5.1,5.33,85800.0],["2023-09-07",5.32,5.33,5.13,5.22,163300.0],["2023-09-08",5.27,5.31,5.08,5.24,50800.0],["2023-09-11",5.29,5.42,5.24,5.32,63000.0],["2023-09-12",5.3,5.48,5.3,5.4,23900.0],["2023-09-13",5.44,5.57,5.37,5.44,51100.0],["2023-09-14",5.51,5.69,5.37,5.58,63000.0],["2023-09-15",5.57,5.85,5.49,5.63,301200.0],["2023-09-18",5.7,5.72,5.39,5.43,39800.0],["2023-09-19",5.37,5.75,5.37,5.5,63900.0],["2023-09-20",5.46,5.59,5.36,5.38,49100.0],["2023-09-21",5.39,5.59,5.35,5.54,38000.0],["2023-09-22",5.5,5.55,5.43,5.43,83400.0],["2023-09-25",5.45,5.51,5.36,5.43,82100.0],["2023-09-26",5.34,5.43,5.34,5.37,49200.0],["2023-09-27",5.38,5.61,5.34,5.5,34100.0],["2023-09-28",5.55,5.83,5.5,5.54,31300.0],["2023-09-29",5.55,5.65,5.43,5.45,39100.0],["2023-10-02",5.48,5.48,4.96,5.04,142100.0],["2023-10-03",5.05,5.18,5.02,5.1,62700.0],["2023-10-04",5.2,5.44,4.99,5.24,147100.0],["2023-10-05",5.27,5.27,5.09,5.19,77500.0],["2023-10-06",5.23,5.36,5.21,5.25,53000.0],["2023-10-09",5.29,5.62,5.17,5.58,43700.0],["2023-10-10",5.49,5.59,5.38,5.39,48000.0],["2023-10-11",5.48,5.48,5.24,5.36,54200.0],["2023-10-12",5.36,5.41,5.14,5.18,79700.0],["2023-10-13",5.24,5.26,5.09,5.15,57000.0],["2023-10-16",5.24,5.31,5.21,5.25,25700.0],["2023-10-17",5.26,5.38,5.2,5.36,68000.0],["2023-10-18",5.36,5.49,5.24,5.3,108000.0],["2023-10-19",5.36,5.42,5.26,5.29,26200.0],["2023-10-20",5.32,5.35,5.23,5.28,47400.0],["2023-10-23",5.18,5.27,5.18,5.2,59000.0],["2023-10-24",5.23,5.29,5.19,5.24,33800.0],["2023-10-25",5.2,5.43,5.2,5.33,35600.0],["2023-10-26",5.4,5.74,5.31,5.61,67800.0],["2023-10-27",5.62,5.62,5.41,5.42,47600.0],["2023-10-30",5.47,5.47,5.32,5.39,40700.0],["2023-10-31",5.47,5.54,5.33,5.47,45900.0],["2023-11-01",5.5,5.57,5.37,5.39,50600.0],["2023-11-02",5.45,5.57,5.27,5.32,56500.0],["2023-11-03",5.75,6.07,5.62,5.94,55900.0],["2023-11-06",5.85,5.95,5.73,5.83,46100.0],["2023-11-07",5.84,6.03,5.76,5.97,63400.0],["2023-11-08",5.98,6.05,5.81,5.87,29700.0],["2023-11-09",5.89,5.98,5.84,5.89,34900.0],["2023-11-10",5.93,6.1,5.89,6.0,44600.0],["2023-11-13",6.0,6.36,5.91,6.3,54500.0],["2023-11-14",6.44,6.87,6.21,6.73,86100.0],["2023-11-15",6.81,6.99,6.65,6.71,72100.0],["2023-11-16",6.72,6.85,6.65,6.68,51000.0],["2023-11-17",6.69,6.82,6.65,6.67,50900.0],["2023-11-20",6.61,6.73,6.5,6.56,34700.0],["2023-11-21",6.5,6.62,6.36,6.42,44200.0],["2023-11-22",6.46,6.69,6.46,6.64,35300.0],["2023-11-24",6.7,6.91,6.66,6.84,37400.0],["2023-11-27",6.8,6.89,6.59,6.84,57800.0],["2023-11-28",6.88,6.88,6.44,6.48,43600.0],["2023-11-29",6.6,6.62,6.51,6.58,25900.0],["2023-11-30",6.67,6.67,6.54,6.62,38100.0],["2023-12-01",6.6,6.84,6.53,6.7,55400.0],["2023-12-04",6.65,6.82,6.35,6.58,37500.0],["2023-12-05",6.62,6.65,6.3,6.6,44900.0],["2023-12-06",6.6,6.74,6.33,6.39,44000.0],["2023-12-07",6.36,6.69,6.31,6.59,65100.0],["2023-12-08",6.62,6.74,6.47,6.59,24500.0],["2023-12-11",6.5,6.63,6.4,6.58,46500.0],["2023-12-12",6.62,6.81,6.43,6.46,57100.0],["2023-12-13",6.44,6.82,6.44,6.74,80600.0],["2023-12-14",6.9,7.05,6.77,6.87,71100.0],["2023-12-15",6.9,7.06,6.83,6.98,170600.0],["2023-12-18",6.98,7.02,6.77,6.96,72700.0],["2023-12-19",6.85,7.1,6.85,7.0,342800.0],["2023-12-20",7.02,7.24,6.76,7.04,119800.0],["2023-12-21",7.07,7.27,6.86,7.19,102200.0],["2023-12-22",7.2,7.3,7.09,7.21,49400.0],["2023-12-26",7.26,7.3,7.15,7.25,65700.0],["2023-12-27",7.27,7.44,7.26,7.36,63600.0],["2023-12-28",7.42,7.5,7.3,7.38,35800.0],["2023-12-29",7.35,7.42,7.26,7.32,29300.0],["2024-01-02",7.2,7.29,7.09,7.28,36500.0],["2024-01-03",7.25,7.46,7.15,7.3,80200.0],["2024-01-04",7.35,7.56,7.22,7.53,73200.0],["2024-01-05",7.42,7.93,7.42,7.8,123800.0],["2024-01-08",7.88,8.18,7.79,8.02,148900.0],["2024-01-09",8.01,8.17,7.76,7.78,95200.0],["2024-01-10",7.66,7.74,7.59,7.63,60400.0],["2024-01-11",7.57,7.72,7.42,7.66,75000.0],["2024-01-12",7.7,7.87,7.65,7.74,74800.0],["2024-01-16",7.63,7.72,7.6,7.63,76400.0],["2024-01-17",7.53,7.62,7.51,7.53,58400.0],["2024-01-18",7.54,7.73,7.47,7.67,50100.0],["2024-01-19",7.75,7.79,7.58,7.7,64200.0],["2024-01-22",7.79,8.15,7.75,8.15,167100.0],["2024-01-23",8.15,8.23,8.01,8.02,153100.0],["2024-01-24",8.15,8.15,7.85,7.85,67500.0],["2024-01-25",7.98,8.04,7.82,8.02,66200.0],["2024-01-26",8.1,8.1,7.91,7.91,47700.0],["2024-01-29",7.85,7.92,7.8,7.85,83400.0],["2024-01-30",7.83,7.9,7.74,7.85,53400.0],["2024-01-31",7.85,7.93,7.77,7.77,61700.0],["2024-02-01",7.88,7.92,7.75,7.87,48800.0],["2024-02-02",7.75,7.93,7.75,7.81,60400.0],["2024-02-05",7.77,7.9,7.68,7.84,85400.0],["2024-02-06",7.85,7.88,7.77,7.83,39000.0],["2024-02-07",7.8,7.93,7.8,7.87,42900.0],["2024-02-08",7.82,7.97,7.82,7.87,39300.0],["2024-02-09",7.9,8.02,7.9,7.99,45400.0],["2024-02-12",7.95,8.18,7.95,8.09,82500.0],["2024-02-13",7.88,8.07,7.88,7.91,69100.0],["2024-02-14",8.0,8.55,7.93,8.47,82100.0],["2024-02-15",8.47,8.88,8.47,8.82,104100.0],["2024-02-16",8.75,8.88,8.68,8.8,156300.0],["2024-02-20",8.75,8.78,8.54,8.59,94600.0],["2024-02-21",8.49,8.57,8.2,8.27,50300.0],["2024-02-22",8.23,8.47,8.22,8.33,211700.0],["2024-02-23",8.31,8.55,8.24,8.53,32300.0],["2024-02-26",8.45,8.65,8.45,8.6,32300.0],["2024-02-27",8.65,8.77,8.53,8.73,46400.0],["2024-02-28",8.73,8.76,8.61,8.7,37300.0],["2024-02-29",8.87,8.87,8.5,8.65,38800.0],["2024-03-01",8.62,8.65,8.28,8.35,39200.0],["2024-03-04",8.32,8.54,8.32,8.46,60900.0],["2024-03-05",8.48,8.49,8.19,8.26,29600.0],["2024-03-06",8.4,8.4,8.23,8.34,35600.0],["2024-03-07",8.59,9.32,8.55,8.93,222100.0],["2024-03-08",9.06,9.14,8.85,8.94,79000.0],["2024-03-11",8.95,8.99,8.82,8.89,126800.0],["2024-03-12",8.83,8.83,8.33,8.59,123800.0],["2024-03-13",8.6,9.0,8.58,8.88,131800.0],["2024-03-14",8.87,9.0,8.77,8.94,77500.0],["2024-03-15",8.87,9.1,8.84,8.91,361900.0],["2024-03-18",8.91,9.13,8.83,8.95,116700.0],["2024-03-19",8.75,9.24,8.71,9.24,94700.0],["2024-03-20",9.13,9.48,9.1,9.45,91200.0],["2024-03-21",9.46,9.8,9.43,9.65,89100.0],["2024-03-22",9.64,9.72,9.24,9.31,45800.0],["2024-03-25",9.3,9.46,9.22,9.3,97600.0],["2024-03-26",9.34,9.62,9.29,9.62,59100.0],["2024-03-27",9.65,9.69,9.47,9.61,57500.0],["2024-03-28",9.71,9.75,9.49,9.56,51900.0],["2024-04-01",9.58,9.76,9.47,9.67,43500.0],["2024-04-02",9.65,9.69,9.46,9.64,42100.0],["2024-04-03",9.55,9.79,9.55,9.71,40300.0],["2024-04-04",9.78,9.85,9.45,9.53,65500.0],["2024-04-05",9.46,9.6,9.41,9.55,33200.0],["2024-04-08",9.44,9.5,9.36,9.42,29200.0],["2024-04-09",9.5,9.5,9.3,9.35,41700.0],["2024-04-10",9.2,9.4,8.35,9.15,82400.0],["2024-04-11",9.1,9.39,9.0,9.34,55200.0],["2024-04-12",9.21,9.24,8.93,9.05,35300.0],["2024-04-15",9.0,9.31,8.85,9.19,92400.0],["2024-04-16",9.1,9.85,9.01,9.31,102000.0],["2024-04-17",9.31,9.31,9.01,9.1,31800.0],["2024-04-18",9.17,9.17,8.74,8.94,67100.0],["2024-04-19",8.89,9.1,8.86,9.08,46900.0],["2024-04-22",9.11,9.36,9.07,9.12,54000.0],["2024-04-23",9.07,9.28,9.05,9.24,41500.0],["2024-04-24",9.15,9.2,8.81,8.93,74800.0],["2024-04-25",8.8,8.9,8.76,8.82,31200.0],["2024-04-26",8.85,9.14,8.82,8.95,16700.0],["2024-04-29",8.99,9.08,8.81,8.94,51700.0],["2024-04-30",8.89,8.94,8.66,8.75,49400.0],["2024-05-01",8.67,9.25,8.67,9.12,87800.0],["2024-05-02",9.32,9.45,8.9,9.24,111900.0],["2024-05-03",9.45,9.77,9.35,9.45,71800.0],["2024-05-06",9.4,9.4,8.95,8.95,80400.0],["2024-05-07",8.99,9.05,8.77,8.8,60700.0],["2024-05-08",8.78,9.09,8.74,9.07,76000.0],["2024-05-09",8.99,9.37,8.97,9.33,57300.0],["2024-05-10",9.27,9.29,9.09,9.15,34300.0],["2024-05-13",9.15,9.19,9.03,9.03,21500.0],["2024-05-14",9.09,9.09,8.32,8.5,110800.0],["2024-05-15",8.55,8.71,8.3,8.32,80800.0],["2024-05-16",8.31,8.39,8.2,8.34,90900.0],["2024-05-17",8.41,8.52,8.35,8.38,82000.0],["2024-05-20",8.38,8.76,8.35,8.5,61900.0],["2024-05-21",8.49,8.79,8.49,8.79,36700.0],["2024-05-22",8.79,8.82,8.66,8.78,51000.0],["2024-05-23",8.74,8.82,8.58,8.63,49900.0],["2024-05-24",8.69,8.72,8.54,8.61,30100.0],["2024-05-28",8.61,8.88,8.61,8.74,50500.0],["2024-05-29",8.68,8.77,8.57,8.59,48800.0],["2024-05-30",8.65,8.65,8.41,8.48,38900.0],["2024-05-31",8.45,8.55,8.4,8.55,39200.0],["2024-06-03",8.62,8.69,8.46,8.56,46500.0],["2024-06-04",8.5,8.58,8.36,8.44,17100.0],["2024-06-05",8.39,8.52,8.39,8.51,30900.0],["2024-06-06",8.47,8.56,8.33,8.41,40900.0],["2024-06-07",8.38,8.54,8.24,8.31,35000.0],["2024-06-10",8.55,8.65,8.23,8.28,45300.0],["2024-06-11",8.22,8.34,8.17,8.28,30400.0],["2024-06-12",8.48,8.63,8.39,8.4,57200.0],["2024-06-13",8.6,8.6,8.26,8.34,34300.0],["2024-06-14",8.22,8.38,8.01,8.05,38000.0],["2024-06-17",7.94,8.1,7.62,8.03,42200.0],["2024-06-18",7.95,8.17,7.53,7.8,112900.0],["2024-06-20",7.69,7.99,7.45,7.91,81300.0],["2024-06-21",7.88,8.02,7.65,7.68,114000.0],["2024-06-24",7.75,7.86,7.72,7.78,50000.0],["2024-06-25",7.81,7.86,7.57,7.81,33700.0],["2024-06-26",7.81,7.96,7.79,7.93,78200.0],["2024-06-27",8.09,8.27,7.99,8.24,74300.0],["2024-06-28",8.34,8.39,8.17,8.29,170000.0],["2024-07-01",8.38,8.38,7.97,8.08,83800.0],["2024-07-02",8.02,8.13,8.01,8.09,34000.0],["2024-07-03",8.17,8.22,8.05,8.15,24000.0],["2024-07-05",8.1,8.13,7.83,7.92,109200.0],["2024-07-08",7.92,8.15,7.92,8.06,39600.0],["2024-07-09",8.1,8.1,7.98,8.08,28600.0],["2024-07-10",8.2,8.29,8.09,8.29,30900.0],["2024-07-11",8.46,8.73,8.46,8.72,83000.0],["2024-07-12",8.86,9.0,8.72,8.83,45100.0],["2024-07-15",8.88,9.22,8.77,8.86,119300.0],["2024-07-16",9.01,9.18,8.93,9.1,120600.0],["2024-07-17",9.05,9.27,8.84,9.05,87700.0],["2024-07-18",8.99,9.15,8.91,8.96,35300.0],["2024-07-19",8.98,9.02,8.8,8.87,237600.0],["2024-07-22",8.97,9.41,8.88,9.4,119200.0],["2024-07-23",9.4,9.92,9.4,9.91,133200.0],["2024-07-24",9.86,9.94,9.67,9.67,70100.0],["2024-07-25",9.79,10.12,9.7,9.91,112100.0],["2024-07-26",10.0,10.15,9.92,9.98,64300.0],["2024-07-29",9.99,10.05,9.87,10.0,83900.0],["2024-07-30",10.0,10.15,9.95,10.03,88100.0],["2024-07-31",10.03,10.11,9.94,10.0,98300.0],["2024-08-01",10.5,12.0,10.11,10.13,425800.0],["2024-08-02",10.0,10.11,9.89,10.08,101300.0],["2024-08-05",9.88,10.15,9.5,9.9,213000.0],["2024-08-06",9.86,9.86,9.56,9.63,110100.0],["2024-08-07",9.43,9.57,9.2,9.49,138000.0],["2024-08-08",9.57,9.89,9.55,9.78,81300.0],["2024-08-09",9.9,10.14,9.78,9.89,152700.0],["2024-08-12",9.92,10.08,9.77,10.05,176900.0],["2024-08-13",10.15,10.96,10.0,10.8,248800.0],["2024-08-14",10.8,10.89,10.5,10.73,74200.0],["2024-08-15",10.96,11.11,10.82,10.99,219200.0],["2024-08-16",10.98,11.6,10.9,11.5,228200.0],["2024-08-19",11.46,11.75,11.41,11.7,164600.0],["2024-08-20",12.0,12.14,11.78,12.1,191500.0],["2024-08-21",12.27,12.27,11.74,11.77,150000.0],["2024-08-22",11.72,11.85,11.56,11.63,107900.0],["2024-08-23",11.68,11.84,11.5,11.82,137200.0],["2024-08-26",11.79,12.15,11.49,12.03,180700.0],["2024-08-27",12.0,12.0,11.72,11.85,139100.0],["2024-08-28",11.7,11.95,11.47,11.53,139800.0],["2024-08-29",11.54,11.68,11.5,11.63,78100.0],["2024-08-30",11.77,12.0,11.63,11.96,119200.0],["2024-09-03",11.84,11.87,11.17,11.23,168800.0],["2024-09-04",11.11,11.26,11.0,11.08,97000.0],["2024-09-05",11.07,11.07,10.74,10.81,157300.0],["2024-09-06",10.75,11.06,10.66,10.84,119200.0],["2024-09-09",10.84,10.92,10.44,10.44,132400.0],["2024-09-10",10.49,10.83,10.43,10.83,120400.0],["2024-09-11",10.8,10.8,10.39,10.61,91900.0],["2024-09-12",10.69,10.73,10.48,10.66,95400.0],["2024-09-13",10.68,10.8,10.64,10.77,62900.0],["2024-09-16",10.74,10.79,10.47,10.67,81200.0],["2024-09-17",10.67,10.78,10.54,10.62,153800.0],["2024-09-18",10.61,10.97,10.52,10.67,85100.0],["2024-09-19",10.87,11.0,10.53,10.88,242900.0],["2024-09-20",10.78,11.29,10.71,11.28,455600.0],["2024-09-23",11.25,11.25,10.6,10.76,143300.0],["2024-09-24",10.96,11.56,10.95,11.34,231800.0],["2024-09-25",11.37,11.4,11.06,11.15,122800.0],["2024-09-26",11.2,11.43,11.13,11.24,119800.0],["2024-09-27",11.33,11.42,11.1,11.15,151200.0],["2024-09-30",11.15,11.39,11.15,11.37,517600.0],["2024-10-01",11.31,11.35,10.87,11.33,167800.0],["2024-10-02",11.31,11.43,11.23,11.3,82000.0],["2024-10-03",11.21,11.21,10.92,11.11,101600.0],["2024-10-04",11.41,11.43,11.17,11.3,121000.0],["2024-10-07",11.31,11.59,11.21,11.42,101300.0],["2024-10-08",11.39,11.44,10.99,11.08,88300.0],["2024-10-09",11.04,11.53,11.02,11.15,110000.0],["2024-10-10",11.03,11.13,10.8,11.06,83500.0],["2024-10-11",11.0,11.53,11.0,11.52,128000.0],["2024-10-14",11.48,11.65,11.27,11.61,154400.0],["2024-10-15",11.47,11.84,11.43,11.55,141700.0],["2024-10-16",11.72,11.92,11.56,11.86,179300.0],["2024-10-17",11.98,12.44,11.93,12.31,167300.0],["2024-10-18",12.3,12.34,12.11,12.2,108200.0],["2024-10-21",12.18,12.18,11.7,11.7,142600.0],["2024-10-22",11.62,11.65,11.26,11.28,85000.0],["2024-10-23",11.25,11.27,11.05,11.18,59100.0],["2024-10-24",11.14,11.21,10.83,10.87,92800.0],["2024-10-25",10.89,10.95,10.69,10.74,83300.0],["2024-10-28",10.64,11.15,10.64,11.11,128700.0],["2024-10-29",11.08,11.45,11.0,11.27,129600.0],["2024-10-30",11.03,11.35,10.91,11.1,157100.0],["2024-10-31",9.32,9.43,8.1,8.45,375100.0],["2024-11-01",8.56,8.97,8.52,8.73,338600.0],["2024-11-04",8.65,8.76,8.26,8.4,377800.0],["2024-11-05",8.29,8.77,8.29,8.77,181000.0],["2024-11-06",9.3,9.64,8.95,9.13,271000.0],["2024-11-07",9.1,9.22,8.84,9.1,230300.0],["2024-11-08",9.09,9.37,9.06,9.36,133400.0],["2024-11-11",9.45,9.56,9.42,9.48,137000.0],["2024-11-12",9.37,9.47,9.16,9.18,180800.0],["2024-11-13",9.28,9.38,9.05,9.07,107500.0],["2024-11-14",9.13,9.19,8.95,9.01,147200.0],["2024-11-15",9.07,9.07,8.9,8.96,117800.0],["2024-11-18",8.98,9.01,8.76,8.77,173500.0],["2024-11-19",8.75,9.14,8.67,9.12,140300.0],["2024-11-20",9.11,9.13,8.88,9.02,148100.0],["2024-11-21",9.03,9.3,9.03,9.15,129000.0],["2024-11-22",9.21,9.32,9.17,9.27,86800.0],["2024-11-25",9.33,9.59,9.33,9.37,116100.0],["2024-11-26",9.3,9.35,9.19,9.23,66400.0],["2024-11-27",9.3,9.41,9.25,9.28,74700.0],["2024-11-29",9.36,9.36,9.16,9.31,36900.0],["2024-12-02",9.22,9.43,9.18,9.24,169900.0],["2024-12-03",9.32,9.32,8.99,9.05,107100.0],["2024-12-04",9.15,9.33,9.07,9.3,128000.0],["2024-12-05",9.32,9.32,9.13,9.15,85800.0],["2024-12-06",9.19,9.25,9.03,9.05,82300.0],["2024-12-09",9.11,9.34,9.08,9.15,101200.0],["2024-12-10",9.19,9.19,8.99,9.02,141900.0],["2024-12-11",9.14,9.21,9.0,9.17,73200.0],["2024-12-12",9.18,9.19,9.01,9.09,86900.0],["2024-12-13",9.0,9.07,8.95,9.01,130600.0],["2024-12-16",8.82,9.27,8.8,9.24,125400.0],["2024-12-17",9.22,9.34,9.0,9.08,75800.0],["2024-12-18",9.07,9.41,8.89,8.92,183700.0],["2024-12-19",9.05,9.14,8.77,8.8,451900.0],["2024-12-20",8.69,9.02,8.69,8.88,191000.0],["2024-12-23",8.89,8.97,8.59,8.89,94100.0],["2024-12-24",8.76,8.9,8.64,8.77,111000.0],["2024-12-26",8.8,9.13,8.64,9.09,198400.0],["2024-12-27",9.05,9.08,8.72,8.95,117500.0],["2024-12-30",8.94,9.05,8.8,8.99,126300.0],["2024-12-31",9.04,9.2,8.98,9.06,513400.0],["2025-01-02",9.15,9.23,8.81,8.88,141700.0],["2025-01-03",8.9,9.13,8.88,9.1,72700.0],["2025-01-06",9.12,9.33,9.06,9.06,123700.0],["2025-01-07",9.17,9.22,8.83,8.9,93300.0],["2025-01-08",8.91,8.98,8.78,8.97,102000.0],["2025-01-10",8.86,9.03,8.83,8.98,144100.0],["2025-01-13",8.88,9.08,8.85,9.05,90800.0],["2025-01-14",9.1,9.24,9.04,9.21,84900.0],["2025-01-15",9.48,9.67,9.35,9.5,83000.0],["2025-01-16",9.47,9.56,9.44,9.49,83300.0],["2025-01-17",9.57,9.68,9.52,9.61,96800.0],["2025-01-21",9.73,10.01,9.67,9.83,142700.0],["2025-01-22",9.8,9.92,9.65,9.69,215700.0],["2025-01-23",9.64,9.94,9.64,9.9,119600.0],["2025-01-24",9.89,10.14,9.89,10.06,138200.0],["2025-01-27",9.96,10.16,9.91,9.95,182500.0],["2025-01-28",9.94,10.08,9.91,10.01,127200.0],["2025-01-29",10.01,10.07,9.85,9.96,106900.0],["2025-01-30",10.07,10.2,9.97,10.06,92500.0],["2025-01-31",10.04,10.13,9.91,9.92,102700.0],["2025-02-03",9.77,9.87,9.63,9.72,77600.0],["2025-02-04",9.68,10.0,9.68,9.95,64800.0],["2025-02-05",10.04,10.08,10.0,10.04,61000.0],["2025-02-06",10.05,10.06,9.93,10.04,42600.0],["2025-02-07",10.03,10.07,9.87,10.03,58000.0],["2025-02-10",10.14,10.17,10.01,10.03,70800.0],["2025-02-11",9.95,10.1,9.86,10.08,59100.0],["2025-02-12",9.96,10.02,9.77,9.92,71400.0],["2025-02-13",10.04,10.13,9.91,10.12,67900.0],["2025-02-14",10.21,10.27,10.03,10.08,54700.0],["2025-02-18",10.09,10.14,10.0,10.11,109800.0],["2025-02-19",10.03,10.1,9.87,10.09,63400.0],["2025-02-20",10.03,10.13,9.93,10.08,72100.0],["2025-02-21",10.18,10.18,9.89,9.89,97100.0],["2025-02-24",9.95,10.02,9.78,9.78,132100.0],["2025-02-25",9.79,9.95,9.77,9.84,144100.0],["2025-02-26",9.8,9.95,9.71,9.77,74600.0],["2025-02-27",9.78,9.81,9.66,9.7,101900.0],["2025-02-28",9.68,9.88,9.68,9.84,78100.0],["2025-03-03",9.86,9.92,9.34,9.45,130900.0],["2025-03-04",9.3,9.43,9.11,9.3,169100.0],["2025-03-05",9.28,9.38,8.99,9.19,190000.0],["2025-03-06",9.99,10.79,9.66,10.31,325200.0],["2025-03-07",10.36,10.71,10.31,10.36,169900.0],["2025-03-10",10.18,10.55,9.87,9.93,229200.0],["2025-03-11",9.89,10.06,9.78,9.92,173800.0],["2025-03-12",9.93,10.45,9.75,10.25,246100.0],["2025-03-13",10.2,10.3,9.89,9.98,127000.0],["2025-03-14",10.03,10.19,9.96,10.0,101600.0],["2025-03-17",9.91,10.12,9.87,9.88,98700.0],["2025-03-18",9.7,9.94,9.64,9.87,138400.0],["2025-03-19",9.88,10.13,9.87,10.07,173600.0],["2025-03-20",9.99,10.1,9.78,10.01,285000.0],["2025-03-21",10.11,10.82,10.1,10.58,397200.0],["2025-03-24",10.68,10.89,10.63,10.68,158300.0],["2025-03-25",10.74,10.94,10.68,10.79,223400.0],["2025-03-26",10.82,10.91,10.58,10.62,144600.0],["2025-03-27",10.54,10.86,10.46,10.83,276300.0],["2025-03-28",10.85,10.95,10.55,10.6,151800.0],["2025-03-31",10.45,10.66,10.26,10.58,518700.0],["2025-04-01",10.49,10.57,10.32,10.49,193200.0],["2025-04-02",10.34,10.48,10.19,10.39,176200.0],["2025-04-03",10.01,10.16,9.83,10.0,199300.0],["2025-04-04",9.56,9.67,9.19,9.32,252200.0],["2025-04-07",8.88,9.41,8.58,9.02,272200.0],["2025-04-08",9.28,9.4,8.72,8.86,222300.0],["2025-04-09",8.81,9.68,8.7,9.53,189500.0],["2025-04-10",9.22,9.44,8.91,9.2,177200.0],["2025-04-11",9.26,9.43,9.07,9.33,91900.0],["2025-04-14",9.53,9.53,9.19,9.46,115500.0],["2025-04-15",9.49,9.57,9.37,9.4,106800.0],["2025-04-16",9.36,9.43,9.16,9.27,74400.0],["2025-04-17",9.24,9.37,9.13,9.32,128300.0],["2025-04-21",9.23,9.24,8.85,8.94,136100.0],["2025-04-22",9.06,9.16,8.9,9.06,96800.0],["2025-04-23",9.33,9.49,9.13,9.19,123200.0],["2025-04-24",9.15,9.31,9.14,9.28,105100.0],["2025-04-25",9.17,9.23,8.99,9.19,77600.0],["2025-04-28",9.18,9.3,9.04,9.22,100300.0],["2025-04-29",9.15,9.41,9.1,9.33,88300.0],["2025-04-30",9.18,9.25,8.87,9.12,127200.0],["2025-05-01",9.2,9.32,9.07,9.16,87000.0],["2025-05-02",9.24,9.47,9.14,9.39,81300.0],["2025-05-05",9.34,9.52,9.29,9.46,101100.0],["2025-05-06",9.35,9.62,9.35,9.59,59000.0],["2025-05-07",9.7,9.7,9.3,9.44,145500.0],["2025-05-08",8.57,8.8,7.06,7.79,384700.0],["2025-05-09",7.85,7.89,7.44,7.82,205600.0],["2025-05-12",8.01,8.09,7.57,7.71,226300.0],["2025-05-13",7.75,8.02,7.69,7.96,159600.0],["2025-05-14",7.99,7.99,7.79,7.83,272700.0],["2025-05-15",7.86,8.14,7.81,8.07,142000.0],["2025-05-16",8.06,8.06,7.93,7.95,113000.0],["2025-05-19",7.82,8.0,7.82,7.91,201300.0],["2025-05-20",7.88,8.0,7.8,7.84,130600.0],["2025-05-21",7.75,7.91,7.51,7.55,212700.0],["2025-05-22",7.5,7.54,7.37,7.4,123800.0],["2025-05-23",7.3,7.42,7.25,7.39,130200.0],["2025-05-27",7.46,7.64,7.41,7.6,134500.0],["2025-05-28",7.57,7.6,7.28,7.29,125900.0],["2025-05-29",7.33,7.42,7.22,7.39,120400.0],["2025-05-30",7.44,7.57,7.37,7.55,167600.0],["2025-06-02",7.53,7.73,7.47,7.48,233300.0],["2025-06-03",7.47,7.65,7.43,7.55,136800.0],["2025-06-04",7.55,7.79,7.51,7.64,171200.0],["2025-06-05",7.64,7.75,7.52,7.7,180300.0],["2025-06-06",7.75,7.82,7.64,7.67,136500.0],["2025-06-09",7.78,7.82,7.68,7.68,102400.0],["2025-06-10",7.69,7.77,7.66,7.72,119500.0],["2025-06-11",7.8,7.8,7.69,7.75,130300.0],["2025-06-12",7.75,7.83,7.65,7.77,96200.0],["2025-06-13",7.65,7.79,7.61,7.67,135900.0],["2025-06-16",7.72,7.78,7.66,7.74,119300.0],["2025-06-17",7.7,7.77,7.61,7.63,141000.0],["2025-06-18",7.61,7.65,7.38,7.53,316900.0],["2025-06-20",7.57,7.7,7.48,7.55,159400.0],["2025-06-23",7.5,7.69,7.47,7.68,136000.0],["2025-06-24",7.69,7.96,7.68,7.96,203100.0],["2025-06-25",7.92,7.92,7.77,7.84,137700.0],["2025-06-26",7.87,8.02,7.81,8.0,127100.0],["2025-06-27",8.05,8.05,7.81,7.88,568200.0],["2025-06-30",7.95,8.05,7.85,8.01,400700.0],["2025-07-01",8.0,8.13,7.9,8.03,98000.0],["2025-07-02",8.03,8.03,7.9,8.02,67300.0],["2025-07-03",8.04,8.2,8.04,8.15,64500.0],["2025-07-07",8.08,8.22,7.99,8.07,86500.0],["2025-07-08",8.08,8.09,7.97,8.01,102300.0],["2025-07-09",8.1,8.22,8.04,8.2,88800.0],["2025-07-10",8.23,8.37,8.14,8.25,117400.0],["2025-07-11",8.19,8.2,8.05,8.14,82700.0],["2025-07-14",8.1,8.12,8.0,8.1,142200.0],["2025-07-15",8.18,8.18,7.84,7.85,111200.0],["2025-07-16",7.9,8.02,7.76,8.02,156300.0],["2025-07-17",8.02,8.05,7.92,7.99,101400.0],["2025-07-18",8.01,8.01,7.81,7.94,119500.0],["2025-07-21",8.01,8.09,7.9,8.06,138900.0],["2025-07-22",8.08,8.28,8.05,8.17,93700.0],["2025-07-23",8.25,8.33,8.16,8.31,117600.0],["2025-07-24",8.23,8.33,8.2,8.26,89900.0],["2025-07-25",8.33,8.33,8.15,8.24,30600.0],["2025-07-28",8.24,8.3,8.14,8.26,63900.0],["2025-07-29",8.3,8.3,7.97,8.11,61600.0],["2025-07-30",8.14,8.15,7.88,7.94,53900.0],["2025-07-31",7.92,7.95,7.81,7.94,62400.0],["2025-08-01",7.84,7.9,7.74,7.83,70000.0],["2025-08-04",7.87,8.01,7.87,7.97,71600.0],["2025-08-05",7.94,7.99,7.83,7.91,56500.0],["2025-08-06",7.91,8.03,7.81,7.97,81200.0],["2025-08-07",8.09,8.93,8.09,8.8,255700.0],["2025-08-08",8.8,8.9,8.61,8.73,106600.0],["2025-08-11",8.71,9.09,8.71,9.03,183300.0],["2025-08-12",9.03,9.27,9.0,9.15,154700.0],["2025-08-13",9.29,9.3,9.07,9.16,335200.0],["2025-08-14",9.16,9.16,8.97,9.02,92900.0],["2025-08-15",9.07,9.13,8.93,9.06,132900.0],["2025-08-18",9.06,9.27,9.06,9.14,134400.0],["2025-08-19",9.19,9.32,9.03,9.09,93700.0],["2025-08-20",9.07,9.2,8.96,9.18,96500.0],["2025-08-21",9.15,9.29,9.09,9.23,72300.0],["2025-08-22",9.25,9.99,9.24,9.61,242400.0],["2025-08-25",9.56,9.61,9.41,9.43,93400.0],["2025-08-26",9.41,9.58,9.41,9.52,72800.0],["2025-08-27",9.5,9.77,9.5,9.64,104800.0],["2025-08-28",9.65,9.66,9.46,9.49,83900.0],["2025-08-29",9.52,9.6,9.44,9.56,94500.0],["2025-09-02",9.48,9.65,9.44,9.56,80900.0],["2025-09-03",9.59,9.59,9.43,9.46,131900.0],["2025-09-04",9.49,9.8,9.43,9.79,113000.0],["2025-09-05",9.84,9.86,9.63,9.73,93400.0],["2025-09-08",9.75,9.81,9.67,9.71,86300.0],["2025-09-09",9.69,9.69,9.49,9.53,60200.0],["2025-09-10",9.54,9.56,9.41,9.53,67600.0],["2025-09-11",9.52,9.75,9.52,9.72,89600.0],["2025-09-12",9.74,9.75,9.44,9.48,73900.0],["2025-09-15",9.49,9.6,9.44,9.55,146000.0],["2025-09-16",9.51,9.59,9.4,9.52,74200.0],["2025-09-17",9.54,9.62,9.35,9.41,117000.0],["2025-09-18",9.42,9.97,9.42,9.83,129200.0],["2025-09-19",9.8,9.81,9.5,9.53,291600.0],["2025-09-22",9.53,9.83,9.51,9.78,173800.0],["2025-09-23",9.79,9.95,9.69,9.91,133000.0],["2025-09-24",9.93,10.04,9.63,9.67,156100.0],["2025-09-25",9.61,9.72,9.49,9.58,103200.0],["2025-09-26",9.6,9.79,9.6,9.68,80700.0],["2025-09-29",9.75,10.07,9.66,9.9,169300.0],["2025-09-30",9.97,10.1,9.65,9.84,187800.0],["2025-10-01",9.89,10.31,9.81,10.23,175200.0],["2025-10-02",10.22,10.51,9.93,9.96,137900.0],["2025-10-03",9.98,10.14,9.71,9.77,103400.0],["2025-10-06",9.81,9.93,9.71,9.76,86200.0],["2025-10-07",9.73,9.83,9.62,9.66,77400.0],["2025-10-08",9.67,9.78,9.65,9.76,89800.0],["2025-10-09",9.72,9.79,9.54,9.56,72400.0],["2025-10-10",9.51,9.71,9.37,9.39,113100.0],["2025-10-13",9.45,9.64,9.41,9.53,89100.0],["2025-10-14",9.44,9.69,9.44,9.56,77700.0],["2025-10-15",9.6,9.85,9.58,9.7,55000.0],["2025-10-16",9.79,9.79,9.61,9.67,82900.0],["2025-10-17",9.61,9.75,9.5,9.5,102800.0],["2025-10-20",9.63,9.82,9.55,9.81,90800.0],["2025-10-21",9.74,9.85,9.64,9.65,91600.0],["2025-10-22",9.63,9.81,9.59,9.72,64100.0],["2025-10-23",9.74,10.05,9.74,9.92,76700.0],["2025-10-24",10.09,10.21,9.97,10.03,83200.0],["2025-10-27",10.06,10.15,9.75,9.78,73400.0],["2025-10-28",9.75,10.05,9.73,9.95,84200.0],["2025-10-29",9.94,10.08,9.59,9.67,99700.0],["2025-10-30",9.54,9.8,9.54,9.72,99000.0],["2025-10-31",9.62,9.81,9.51,9.54,86000.0],["2025-11-03",9.54,9.63,9.48,9.59,50600.0],["2025-11-04",9.48,9.86,9.45,9.57,90800.0],["2025-11-05",10.78,11.88,10.78,11.79,325500.0],["2025-11-06",11.83,11.83,11.3,11.63,197600.0],["2025-11-07",11.53,12.06,11.47,12.02,258900.0],["2025-11-10",12.13,13.19,12.05,13.07,309100.0],["2025-11-11",13.18,13.43,12.75,13.0,212200.0],["2025-11-12",13.0,13.29,12.5,12.98,336200.0],["2025-11-13",12.93,13.07,12.54,12.74,201200.0],["2025-11-14",12.52,12.74,12.41,12.45,150600.0],["2025-11-17",12.56,12.65,12.04,12.08,167900.0],["2025-11-18",11.95,12.09,11.79,11.85,120900.0],["2025-11-19",11.93,11.98,11.52,11.69,148600.0],["2025-11-20",11.83,11.97,11.13,11.17,196800.0],["2025-11-21",11.41,11.85,11.22,11.78,214200.0],["2025-11-24",11.7,11.92,11.47,11.5,197300.0],["2025-11-25",11.65,11.89,11.4,11.86,124400.0],["2025-11-26",11.86,12.1,11.86,11.86,93200.0],["2025-11-28",11.82,12.05,11.7,11.99,93000.0],["2025-12-01",11.93,12.09,11.78,12.0,178100.0],["2025-12-02",12.0,12.02,11.67,11.7,151200.0],["2025-12-03",11.78,11.95,11.56,11.82,132800.0],["2025-12-04",11.82,11.93,11.75,11.81,106500.0],["2025-12-05",11.69,11.89,11.46,11.53,118300.0],["2025-12-08",11.39,11.7,11.27,11.57,151200.0],["2025-12-09",11.63,12.0,11.57,11.9,203600.0],["2025-12-10",11.86,12.55,11.15,12.4,224200.0],["2025-12-11",12.52,12.59,12.23,12.35,191400.0],["2025-12-12",12.35,12.59,12.21,12.31,205600.0],["2025-12-15",12.47,12.81,12.41,12.53,220000.0],["2025-12-16",12.66,13.05,12.54,12.89,193400.0],["2025-12-17",13.0,13.0,12.2,12.39,151200.0],["2025-12-18",12.57,12.69,12.28,12.68,370700.0],["2025-12-19",12.63,12.87,12.53,12.8,670000.0],["2025-12-22",12.89,13.31,12.89,13.03,177600.0],["2025-12-23",13.05,13.39,12.98,13.19,172000.0],["2025-12-24",13.25,13.28,12.94,13.15,80000.0],["2025-12-26",13.18,13.22,12.95,13.16,106800.0],["2025-12-29",13.1,13.21,12.92,12.93,206400.0],["2025-12-30",13.01,13.11,12.8,12.8,132800.0],["2025-12-31",12.82,12.87,12.62,12.65,110200.0],["2026-01-02",12.7,13.13,12.59,12.92,187600.0],["2026-01-05",13.29,13.76,13.23,13.45,385300.0],["2026-01-06",13.35,13.43,12.85,13.28,236500.0],["2026-01-07",13.34,13.49,13.0,13.15,190900.0],["2026-01-08",13.14,13.5,13.08,13.46,171600.0],["2026-01-09",13.44,13.78,13.31,13.75,179300.0],["2026-01-12",13.74,14.02,13.7,13.97,259600.0],["2026-01-13",14.05,14.18,13.7,14.16,175100.0],["2026-01-14",14.19,14.38,13.71,14.11,143400.0],["2026-01-15",14.13,14.42,14.13,14.32,156700.0],["2026-01-16",14.34,14.46,14.03,14.46,141900.0],["2026-01-20",14.35,14.43,14.1,14.19,212400.0],["2026-01-21",14.24,14.5,14.12,14.48,184900.0],["2026-01-22",14.55,14.7,14.28,14.39,200000.0],["2026-01-23",14.38,14.39,14.0,14.15,159200.0],["2026-01-26",14.19,14.45,14.07,14.25,156500.0],["2026-01-27",14.34,14.37,13.8,14.05,176400.0],["2026-01-28",13.97,14.03,13.72,13.89,145500.0],["2026-01-29",14.02,14.23,13.87,14.12,163900.0],["2026-01-30",13.95,14.29,13.86,14.14,195200.0],["2026-02-02",14.1,14.54,14.05,14.44,100100.0],["2026-02-03",14.52,14.79,14.27,14.5,148800.0],["2026-02-04",14.63,14.85,14.3,14.36,133200.0],["2026-02-05",14.2,14.45,14.05,14.09,141700.0],["2026-02-06",14.29,14.77,14.14,14.67,106100.0],["2026-02-09",14.64,14.96,14.64,14.94,112900.0],["2026-02-10",14.93,15.22,14.91,14.94,143500.0],["2026-02-11",14.97,15.07,14.14,14.26,109600.0],["2026-02-12",14.42,14.42,13.88,14.02,130100.0],["2026-02-13",14.1,14.67,13.98,14.56,192400.0],["2026-02-17",14.59,14.81,14.26,14.49,107400.0],["2026-02-18",14.48,14.75,14.38,14.54,114600.0],["2026-02-19",14.58,14.98,14.45,14.84,177800.0],["2026-02-20",14.79,14.91,14.54,14.83,124100.0],["2026-02-23",14.82,14.83,14.58,14.73,163900.0],["2026-02-24",14.66,15.17,14.54,15.15,145000.0],["2026-02-25",15.16,15.29,14.87,15.28,99300.0],["2026-02-26",15.37,15.53,14.9,15.51,142100.0],["2026-02-27",15.3,15.44,15.08,15.28,114700.0],["2026-03-02",15.01,15.5,14.67,15.27,137700.0],["2026-03-03",14.89,15.63,14.47,15.44,147400.0],["2026-03-04",15.44,15.71,15.35,15.68,151700.0],["2026-03-05",15.68,15.84,13.02,14.78,408200.0],["2026-03-06",14.33,14.87,13.92,14.82,323000.0],["2026-03-09",14.43,14.79,13.79,14.17,282000.0],["2026-03-10",14.17,14.69,13.98,14.4,150300.0],["2026-03-11",14.32,14.6,14.07,14.44,220100.0],["2026-03-12",14.21,14.4,13.93,14.26,129200.0],["2026-03-13",14.62,14.66,14.04,14.16,133000.0],["2026-03-16",14.43,14.67,14.29,14.61,136500.0],["2026-03-17",14.68,15.06,14.54,14.68,168700.0],["2026-03-18",14.54,14.81,14.04,14.12,156900.0],["2026-03-19",13.95,14.39,13.65,14.17,228900.0],["2026-03-20",14.15,14.21,13.78,14.05,325500.0],["2026-03-23",14.4,14.83,14.2,14.53,159800.0],["2026-03-24",14.34,14.99,14.25,14.91,146400.0],["2026-03-25",15.07,15.22,14.9,15.1,142300.0],["2026-03-26",14.94,15.34,14.94,15.11,126000.0],["2026-03-27",14.98,15.13,14.45,14.59,81700.0],["2026-03-30",14.72,14.87,14.45,14.6,104600.0],["2026-03-31",14.86,15.0,14.56,14.78,85200.0],["2026-04-01",14.94,15.45,14.8,15.26,95500.0],["2026-04-02",15.01,15.4,14.91,15.3,74700.0],["2026-04-06",15.35,15.61,15.3,15.51,107700.0],["2026-04-07",15.34,15.59,15.16,15.48,95200.0],["2026-04-08",15.92,16.18,15.69,15.98,124900.0],["2026-04-09",15.95,16.9,15.91,16.85,233300.0],["2026-04-10",16.89,17.07,16.44,16.7,147400.0],["2026-04-13",16.7,17.26,16.56,17.05,175600.0],["2026-04-14",17.12,17.35,17.09,17.11,133000.0],["2026-04-15",17.04,17.22,16.85,16.99,87700.0],["2026-04-16",16.96,17.58,16.96,17.19,131900.0],["2026-04-17",17.54,18.17,17.3,17.85,226500.0],["2026-04-20",17.85,18.23,17.74,17.9,185700.0],["2026-04-21",17.86,18.28,17.79,17.87,190100.0],["2026-04-22",17.98,18.68,17.98,18.54,192800.0],["2026-04-23",18.56,19.35,18.56,18.85,206500.0],["2026-04-24",18.87,19.05,18.48,18.91,142100.0],["2026-04-27",18.99,19.36,18.9,18.93,123300.0],["2026-04-28",18.97,19.05,18.8,18.83,113000.0],["2026-04-29",18.85,19.36,18.1,18.49,172100.0],["2026-04-30",19.0,19.12,18.51,18.88,187000.0],["2026-05-01",18.95,19.28,18.65,19.28,156400.0],["2026-05-04",19.18,19.28,18.54,18.69,165800.0],["2026-05-05",18.8,19.56,18.5,18.91,248300.0],["2026-05-06",17.63,18.53,15.54,18.53,361700.0],["2026-05-07",18.56,19.39,18.55,18.74,206600.0],["2026-05-08",18.7,18.7,17.55,17.64,140100.0],["2026-05-11",17.55,18.06,17.3,17.77,263100.0],["2026-05-12",17.77,18.03,16.82,16.85,194300.0],["2026-05-13",16.93,17.41,16.64,17.18,287300.0],["2026-05-14",17.31,17.45,16.83,16.94,171100.0],["2026-05-15",16.77,17.05,16.4,17.0,222300.0],["2026-05-18",17.01,17.61,16.73,17.21,201500.0],["2026-05-19",16.95,17.11,16.69,16.76,105600.0],["2026-05-20",16.83,17.07,16.65,17.01,175300.0],["2026-05-21",16.97,17.25,16.65,17.2,142200.0],["2026-05-22",17.37,17.4,17.17,17.28,122600.0],["2026-05-26",17.39,18.28,17.39,18.21,236800.0],["2026-05-27",18.19,18.43,17.62,17.78,182300.0],["2026-05-28",17.64,17.9,17.36,17.6,137100.0],["2026-05-29",17.45,17.81,17.2,17.58,172500.0],["2026-06-01",17.56,18.13,17.24,17.46,264300.0],["2026-06-02",17.46,18.16,17.37,18.04,190700.0],["2026-06-03",17.92,18.06,17.33,17.6,159200.0],["2026-06-04",17.71,18.59,17.67,18.48,178000.0],["2026-06-05",18.48,18.48,17.53,17.61,149800.0],["2026-06-08",17.69,18.11,17.62,17.94,117300.0],["2026-06-09",18.11,18.71,17.83,18.54,171500.0],["2026-06-10",18.59,18.68,18.12,18.17,143100.0],["2026-06-11",18.4,18.7,18.09,18.63,95400.0],["2026-06-12",18.74,19.24,18.65,18.65,135600.0],["2026-06-15",18.84,19.02,18.45,18.5,89300.0],["2026-06-16",18.68,18.69,18.22,18.22,128500.0],["2026-06-17",18.2,18.66,18.16,18.37,181800.0],["2026-06-18",18.55,18.87,18.24,18.46,450900.0],["2026-06-22",18.51,18.87,18.42,18.74,189100.0],["2026-06-23",18.56,19.36,18.47,19.07,242300.0],["2026-06-24",19.13,19.62,18.73,18.86,170800.0],["2026-06-25",18.92,19.64,18.71,18.78,118000.0],["2026-06-26",18.65,18.94,18.34,18.82,1117600.0],["2026-06-29",18.84,18.995,18.04,18.23,304591.0]]}