{"t":"MMYT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-08-12",22.0,26.81,20.75,26.45,5468100.0],["2010-08-13",26.85,27.0,24.6,25.12,1003000.0],["2010-08-16",24.51,26.12,23.5,24.67,449400.0],["2010-08-17",25.35,32.5,24.9,31.95,939500.0],["2010-08-18",33.25,36.19,30.61,32.79,1175500.0],["2010-08-19",31.62,34.49,29.66,30.47,591100.0],["2010-08-20",30.55,30.55,27.5,28.05,464000.0],["2010-08-23",28.37,31.5,28.37,30.1,463700.0],["2010-08-24",29.48,33.03,29.1,32.3,442500.0],["2010-08-25",31.8,32.93,30.5,31.3,341200.0],["2010-08-26",31.7,34.0,30.5,33.63,740100.0],["2010-08-27",34.0,35.36,33.34,34.81,431100.0],["2010-08-30",35.4,35.4,33.29,33.4,164100.0],["2010-08-31",33.24,35.0,31.36,34.0,330800.0],["2010-09-01",34.68,35.38,32.5,33.14,267500.0],["2010-09-02",32.41,33.25,31.75,32.66,193000.0],["2010-09-03",33.5,33.92,32.35,32.9,125500.0],["2010-09-07",32.51,33.1,31.3,32.04,125100.0],["2010-09-08",32.29,33.75,30.89,33.65,246300.0],["2010-09-09",35.35,37.47,35.16,36.68,1269500.0],["2010-09-10",37.09,37.8,36.06,36.68,409000.0],["2010-09-13",36.97,39.88,36.04,39.68,705500.0],["2010-09-14",39.82,41.12,37.3,37.7,722400.0],["2010-09-15",37.05,39.45,36.41,38.39,351400.0],["2010-09-16",40.31,41.47,39.35,40.47,771400.0],["2010-09-17",40.85,40.98,37.72,38.62,417900.0],["2010-09-20",39.27,39.39,37.5,37.77,286600.0],["2010-09-21",35.65,38.18,34.07,34.07,907000.0],["2010-09-22",34.02,35.49,32.8,33.29,350500.0],["2010-09-23",33.3,38.4,33.15,38.0,910300.0],["2010-09-24",38.72,41.0,38.5,39.05,599000.0],["2010-09-27",39.71,42.88,38.17,40.25,566000.0],["2010-09-28",40.38,41.0,38.76,39.62,329300.0],["2010-09-29",39.3,40.53,38.42,39.71,249200.0],["2010-09-30",39.98,40.4,38.0,38.78,181600.0],["2010-10-01",38.76,39.88,37.61,38.6,171100.0],["2010-10-04",38.0,38.3,37.1,38.3,307600.0],["2010-10-05",39.4,40.8,37.0,37.33,299600.0],["2010-10-06",37.65,38.0,34.62,35.46,413100.0],["2010-10-07",35.7,36.1,33.75,34.51,239300.0],["2010-10-08",34.18,35.45,34.1,35.16,197500.0],["2010-10-11",35.75,38.38,35.5,37.44,361400.0],["2010-10-12",37.84,37.9,35.6,37.11,151900.0],["2010-10-13",37.89,38.43,37.31,37.61,115300.0],["2010-10-14",37.75,37.75,36.0,36.86,128600.0],["2010-10-15",38.8,38.8,37.33,37.61,174300.0],["2010-10-18",38.0,38.0,37.0,37.17,84000.0],["2010-10-19",36.88,37.08,35.64,35.9,151200.0],["2010-10-20",35.89,37.5,35.73,37.16,78100.0],["2010-10-21",37.5,40.36,37.15,37.76,581700.0],["2010-10-22",38.61,39.6,37.0,38.87,162600.0],["2010-10-25",39.49,40.15,37.05,37.25,381400.0],["2010-10-26",37.35,38.75,37.03,38.28,217700.0],["2010-10-27",38.62,38.9,36.1,37.88,491200.0],["2010-10-28",38.25,39.37,36.75,36.88,324600.0],["2010-10-29",37.0,37.5,36.06,36.17,190500.0],["2010-11-01",36.89,37.04,35.65,35.89,132300.0],["2010-11-02",35.96,36.0,33.3,33.59,474600.0],["2010-11-03",34.32,34.8,33.7,33.96,201400.0],["2010-11-04",34.43,34.78,33.35,33.37,196700.0],["2010-11-05",33.25,33.76,31.75,32.09,321600.0],["2010-11-08",31.88,32.01,30.6,32.0,507400.0],["2010-11-09",33.32,34.0,32.56,33.3,506700.0],["2010-11-10",33.0,34.93,32.85,34.42,381300.0],["2010-11-11",34.5,38.9,33.7,38.76,1083500.0],["2010-11-12",38.25,39.6,37.09,38.15,590600.0],["2010-11-15",32.31,33.44,28.0,28.02,2877200.0],["2010-11-16",27.55,28.74,26.22,27.94,1103200.0],["2010-11-17",28.03,28.5,27.01,27.51,283000.0],["2010-11-18",27.56,28.25,27.25,27.33,308300.0],["2010-11-19",27.08,27.58,26.88,27.06,373000.0],["2010-11-22",26.84,30.3,26.3,29.92,676600.0],["2010-11-23",29.41,29.57,28.14,28.68,245300.0],["2010-11-24",28.32,29.3,28.0,28.96,153700.0],["2010-11-26",28.62,29.25,28.56,28.99,41100.0],["2010-11-29",28.61,28.84,28.0,28.54,96000.0],["2010-11-30",28.33,29.3,28.0,28.51,233900.0],["2010-12-01",28.54,29.1,27.2,28.43,487000.0],["2010-12-02",28.25,29.03,28.08,28.36,229800.0],["2010-12-03",28.25,28.48,27.49,27.99,175900.0],["2010-12-06",27.75,27.98,27.16,27.37,118400.0],["2010-12-07",27.34,27.67,26.51,26.62,198400.0],["2010-12-08",27.25,27.25,25.52,25.77,214400.0],["2010-12-09",25.71,25.86,23.91,24.22,495600.0],["2010-12-10",24.22,25.14,23.81,24.95,445200.0],["2010-12-13",25.1,26.14,24.68,25.39,268700.0],["2010-12-14",25.5,26.18,25.41,25.98,189000.0],["2010-12-15",26.31,26.88,25.95,26.54,140800.0],["2010-12-16",26.93,27.1,25.89,26.94,147700.0],["2010-12-17",27.09,28.99,26.52,28.95,435600.0],["2010-12-20",28.7,28.93,27.64,28.68,234500.0],["2010-12-21",28.48,28.6,27.66,27.96,191200.0],["2010-12-22",28.0,28.19,27.51,27.95,72800.0],["2010-12-23",27.82,28.05,27.78,27.9,71300.0],["2010-12-27",28.43,28.43,27.52,27.52,152200.0],["2010-12-28",27.3,28.14,27.0,28.07,223900.0],["2010-12-29",27.85,28.11,27.8,27.85,53800.0],["2010-12-30",27.35,28.55,27.23,27.85,158400.0],["2010-12-31",28.12,28.12,26.75,27.03,106200.0],["2011-01-03",27.35,28.14,27.12,27.16,93500.0],["2011-01-04",27.01,27.7,27.0,27.54,114100.0],["2011-01-05",27.46,31.3,27.45,30.76,438700.0],["2011-01-06",30.92,32.41,30.35,31.19,250400.0],["2011-01-07",31.45,31.72,30.37,30.83,76500.0],["2011-01-10",30.83,31.55,30.34,30.45,86700.0],["2011-01-11",30.25,30.62,29.79,30.02,107300.0],["2011-01-12",31.3,31.31,30.0,30.18,71600.0],["2011-01-13",30.02,30.6,29.77,30.02,68700.0],["2011-01-14",29.9,31.73,29.34,30.65,140700.0],["2011-01-18",30.92,30.92,28.97,28.98,141000.0],["2011-01-19",29.51,30.43,29.15,29.88,171700.0],["2011-01-20",30.62,30.81,28.6,29.25,117300.0],["2011-01-21",29.57,30.0,28.88,29.98,77100.0],["2011-01-24",30.0,30.0,29.41,29.61,34100.0],["2011-01-25",29.51,29.84,28.44,28.5,144500.0],["2011-01-26",28.91,29.25,28.61,28.85,81100.0],["2011-01-27",29.3,29.32,28.3,28.63,83800.0],["2011-01-28",29.03,29.15,28.19,28.73,81900.0],["2011-01-31",29.06,29.06,28.03,28.75,89300.0],["2011-02-01",28.82,29.05,28.15,28.48,146600.0],["2011-02-02",28.83,28.83,26.91,27.0,192800.0],["2011-02-03",26.82,26.82,25.86,26.34,276100.0],["2011-02-04",26.71,27.28,25.67,26.17,407200.0],["2011-02-07",26.05,26.95,25.95,26.15,194300.0],["2011-02-08",26.01,26.59,25.84,25.99,220000.0],["2011-02-09",27.0,27.89,26.52,26.8,506900.0],["2011-02-10",28.2,30.0,27.31,29.7,600500.0],["2011-02-11",28.97,30.16,28.06,29.01,229100.0],["2011-02-14",29.8,30.0,28.97,29.58,135700.0],["2011-02-15",29.87,30.0,29.0,29.22,100400.0],["2011-02-16",29.43,29.43,27.9,28.63,211100.0],["2011-02-17",28.42,28.87,27.99,28.23,87400.0],["2011-02-18",28.07,28.36,27.25,27.55,94200.0],["2011-02-22",27.24,27.24,25.21,25.59,251400.0],["2011-02-23",25.75,25.75,24.03,24.77,184000.0],["2011-02-24",25.59,26.19,25.0,25.75,288400.0],["2011-02-25",26.21,26.33,25.69,26.33,115300.0],["2011-02-28",27.0,27.0,26.3,26.45,179100.0],["2011-03-01",26.51,27.24,26.26,26.87,194900.0],["2011-03-02",26.8,27.54,26.32,27.27,109900.0],["2011-03-03",26.2,26.96,26.0,26.56,136100.0],["2011-03-04",26.39,27.23,26.2,26.94,62900.0],["2011-03-07",26.92,27.4,26.05,26.28,175900.0],["2011-03-08",26.46,26.46,25.71,26.03,103900.0],["2011-03-09",25.86,26.44,25.51,26.13,80200.0],["2011-03-10",25.89,26.32,25.34,25.55,163200.0],["2011-03-11",25.37,26.75,25.3,26.57,134400.0],["2011-03-14",26.35,27.0,25.53,25.81,132700.0],["2011-03-15",25.25,25.83,25.01,25.45,40200.0],["2011-03-16",25.07,25.31,24.8,24.81,167900.0],["2011-03-17",24.94,25.36,24.47,25.21,93800.0],["2011-03-18",25.4,26.44,25.16,25.84,104100.0],["2011-03-21",26.49,26.49,25.45,25.93,85500.0],["2011-03-22",25.8,26.79,25.8,26.51,86400.0],["2011-03-23",26.11,26.38,25.73,26.11,113600.0],["2011-03-24",25.8,26.21,25.8,26.21,124100.0],["2011-03-25",26.07,27.0,26.07,26.76,101200.0],["2011-03-28",27.0,27.16,26.33,26.91,80800.0],["2011-03-29",26.91,28.25,26.88,27.81,186200.0],["2011-03-30",27.68,29.5,27.68,29.24,170700.0],["2011-03-31",29.38,29.5,28.3,29.31,177100.0],["2011-04-01",29.5,31.44,29.26,30.99,292400.0],["2011-04-04",30.24,32.98,30.2,30.25,300800.0],["2011-04-05",30.28,30.69,29.6,30.36,53800.0],["2011-04-06",30.86,31.97,30.44,31.36,142800.0],["2011-04-07",31.55,31.7,31.11,31.15,77200.0],["2011-04-08",31.35,31.54,30.71,30.73,83400.0],["2011-04-11",30.87,30.87,29.17,29.82,74300.0],["2011-04-12",29.57,29.66,28.85,28.99,57800.0],["2011-04-13",29.39,30.0,29.1,29.74,28700.0],["2011-04-14",29.48,32.69,29.29,32.5,250900.0],["2011-04-15",32.45,33.7,30.8,31.32,215100.0],["2011-04-18",30.8,31.0,29.83,30.02,178700.0],["2011-04-19",30.17,32.86,30.08,32.81,214000.0],["2011-04-20",33.6,34.22,31.7,32.33,192600.0],["2011-04-21",32.36,32.82,31.93,32.23,135000.0],["2011-04-25",32.3,32.6,32.25,32.46,63500.0],["2011-04-26",32.58,32.93,31.88,31.96,58700.0],["2011-04-27",32.24,32.88,31.63,32.5,106400.0],["2011-04-28",32.31,33.27,32.31,32.73,56700.0],["2011-04-29",32.64,32.81,30.93,31.53,68000.0],["2011-05-02",31.47,31.98,29.8,30.28,171800.0],["2011-05-03",30.04,30.49,29.07,29.26,105700.0],["2011-05-04",29.2,29.55,28.19,29.43,135000.0],["2011-05-05",29.1,29.69,28.59,28.65,55500.0],["2011-05-06",29.0,29.76,28.71,29.71,33000.0],["2011-05-09",29.9,30.26,29.49,29.67,36600.0],["2011-05-10",30.28,30.82,29.5,30.8,41900.0],["2011-05-11",30.88,30.95,30.04,30.1,112000.0],["2011-05-12",29.9,29.91,27.4,27.59,204300.0],["2011-05-13",27.0,27.47,25.98,25.98,171000.0],["2011-05-16",26.07,26.31,25.01,25.1,125000.0],["2011-05-17",25.0,25.66,24.66,25.65,88000.0],["2011-05-18",25.65,26.79,25.65,26.51,79300.0],["2011-05-19",26.79,27.29,26.5,26.62,38500.0],["2011-05-20",26.69,27.63,26.17,27.12,126900.0],["2011-05-23",26.09,26.44,24.3,25.05,246500.0],["2011-05-24",25.27,25.75,24.49,24.91,56000.0],["2011-05-25",24.71,25.46,24.54,24.76,50400.0],["2011-05-26",24.5,24.8,23.34,24.44,364800.0],["2011-05-27",23.22,23.74,22.56,23.07,2443900.0],["2011-05-31",23.19,23.3,22.07,23.14,582400.0],["2011-06-01",23.25,23.3,22.17,22.97,363600.0],["2011-06-02",23.15,23.99,22.52,23.46,379500.0],["2011-06-03",22.97,23.66,22.78,23.08,183500.0],["2011-06-06",23.96,24.25,23.5,23.52,403500.0],["2011-06-07",23.51,23.74,22.57,22.85,327000.0],["2011-06-08",22.67,23.1,22.11,22.25,271200.0],["2011-06-09",22.19,22.69,21.93,22.46,179500.0],["2011-06-10",22.34,22.68,21.75,22.14,165900.0],["2011-06-13",22.32,22.45,21.8,21.92,225600.0],["2011-06-14",22.05,22.65,21.37,22.46,228900.0],["2011-06-15",22.11,22.5,22.0,22.35,153500.0],["2011-06-16",22.1,22.74,22.1,22.42,138100.0],["2011-06-17",22.75,22.75,22.15,22.52,196100.0],["2011-06-20",22.5,22.5,21.62,22.22,208400.0],["2011-06-21",22.36,23.68,22.31,23.36,139500.0],["2011-06-22",23.39,24.0,23.01,23.24,74000.0],["2011-06-23",23.11,23.51,22.59,23.5,177600.0],["2011-06-24",23.54,23.65,22.8,23.64,208500.0],["2011-06-27",23.47,23.8,23.03,23.42,193100.0],["2011-06-28",23.37,24.49,23.37,24.24,157300.0],["2011-06-29",24.4,24.6,23.9,24.5,199300.0],["2011-06-30",24.66,24.88,24.22,24.5,212000.0],["2011-07-01",24.53,25.35,24.41,25.01,103900.0],["2011-07-05",25.11,25.31,24.6,25.13,62500.0],["2011-07-06",25.02,25.6,24.87,25.53,95600.0],["2011-07-07",25.6,26.25,25.3,25.47,104100.0],["2011-07-08",25.01,25.25,24.66,25.15,49700.0],["2011-07-11",25.09,25.1,23.93,24.13,235300.0],["2011-07-12",24.14,24.21,23.71,24.04,143800.0],["2011-07-13",24.12,24.43,23.84,24.05,240900.0],["2011-07-14",24.2,24.38,23.88,23.96,52100.0],["2011-07-15",24.18,24.18,23.57,23.8,88700.0],["2011-07-18",23.69,23.71,22.09,22.67,318700.0],["2011-07-19",22.81,23.51,22.29,22.57,80400.0],["2011-07-20",22.61,22.76,22.04,22.19,140200.0],["2011-07-21",22.37,23.26,22.01,23.26,72400.0],["2011-07-22",23.55,23.92,22.41,22.68,42500.0],["2011-07-25",22.59,22.95,22.28,22.53,43400.0],["2011-07-26",22.6,22.79,22.3,22.59,34100.0],["2011-07-27",22.44,23.41,22.44,23.11,205100.0],["2011-07-28",23.16,23.17,22.56,22.69,112600.0],["2011-07-29",22.48,22.74,22.11,22.22,69100.0],["2011-08-01",22.48,23.15,21.76,21.79,190600.0],["2011-08-02",21.59,21.7,20.68,20.85,307400.0],["2011-08-03",20.78,21.19,20.55,20.78,163400.0],["2011-08-04",21.17,21.18,19.7,19.9,326100.0],["2011-08-05",20.35,21.64,17.81,18.52,335300.0],["2011-08-08",17.73,18.45,17.11,17.12,312500.0],["2011-08-09",17.43,17.96,16.5,17.75,364200.0],["2011-08-10",16.06,17.58,16.06,17.46,169500.0],["2011-08-11",17.64,19.55,17.24,19.14,188300.0],["2011-08-12",19.62,20.97,19.43,19.9,251100.0],["2011-08-15",20.04,20.47,19.61,20.28,202700.0],["2011-08-16",20.02,20.44,19.82,19.99,188600.0],["2011-08-17",20.08,20.39,20.0,20.09,64100.0],["2011-08-18",19.63,19.74,18.87,19.04,117800.0],["2011-08-19",18.98,19.35,18.24,18.71,101400.0],["2011-08-22",19.34,19.53,18.67,18.73,86200.0],["2011-08-23",19.36,19.37,18.55,19.17,61400.0],["2011-08-24",19.31,19.57,18.87,19.32,56300.0],["2011-08-25",19.56,19.56,18.45,18.75,26600.0],["2011-08-26",18.52,19.2,17.78,18.83,112300.0],["2011-08-29",19.05,19.21,18.45,19.15,54600.0],["2011-08-30",19.16,20.41,18.85,19.49,95400.0],["2011-08-31",19.79,19.79,18.6,19.0,81900.0],["2011-09-01",19.14,19.62,18.83,19.29,75200.0],["2011-09-02",18.92,19.61,18.66,19.33,28000.0],["2011-09-06",18.69,20.17,18.69,19.62,111900.0],["2011-09-07",20.04,20.39,19.77,20.18,31100.0],["2011-09-08",20.01,20.81,20.01,20.45,36600.0],["2011-09-09",20.22,21.39,19.96,20.75,85200.0],["2011-09-12",20.62,21.25,20.3,20.94,129800.0],["2011-09-13",20.96,21.1,20.1,20.74,39600.0],["2011-09-14",20.77,22.72,20.77,21.96,118400.0],["2011-09-15",21.96,24.71,21.96,23.77,245900.0],["2011-09-16",23.69,23.8,22.87,23.03,108900.0],["2011-09-19",22.61,24.47,22.5,24.17,62000.0],["2011-09-20",24.05,24.59,23.4,23.4,62600.0],["2011-09-21",23.39,24.14,23.39,23.9,159100.0],["2011-09-22",22.75,23.57,21.56,22.18,213500.0],["2011-09-23",21.66,22.31,21.46,21.62,73300.0],["2011-09-26",21.62,23.15,21.44,22.78,29300.0],["2011-09-27",23.37,24.65,22.32,22.33,31600.0],["2011-09-28",22.29,23.04,22.19,22.76,52300.0],["2011-09-29",23.15,23.39,22.7,23.18,81200.0],["2011-09-30",22.77,23.56,22.02,22.08,184700.0],["2011-10-03",21.01,23.47,21.01,22.28,120000.0],["2011-10-04",22.24,23.18,21.5,23.0,150400.0],["2011-10-05",23.07,24.49,22.74,24.04,110800.0],["2011-10-06",24.39,24.55,23.72,24.38,100100.0],["2011-10-07",24.37,25.0,23.54,24.72,68800.0],["2011-10-10",25.0,28.78,24.4,26.9,195500.0],["2011-10-11",26.13,28.33,25.05,27.0,155900.0],["2011-10-12",26.92,27.8,26.03,26.6,279400.0],["2011-10-13",26.56,27.87,26.56,27.55,28300.0],["2011-10-14",27.69,28.7,27.57,28.06,138200.0],["2011-10-17",27.79,28.21,27.01,27.27,110500.0],["2011-10-18",28.01,29.0,26.63,27.2,145400.0],["2011-10-19",27.06,28.3,27.01,27.55,65300.0],["2011-10-20",27.2,28.0,26.54,28.0,73300.0],["2011-10-21",28.3,28.55,27.31,27.67,223900.0],["2011-10-24",28.07,28.5,27.56,28.49,205100.0],["2011-10-25",28.5,28.86,27.83,28.23,76200.0],["2011-10-26",28.52,29.0,28.36,28.82,81900.0],["2011-10-27",29.22,30.48,29.0,30.14,118200.0],["2011-10-28",30.07,30.66,29.96,30.49,177100.0],["2011-10-31",30.0,30.36,29.71,30.01,59700.0],["2011-11-01",28.26,30.55,27.5,29.98,127500.0],["2011-11-02",29.92,30.5,29.48,30.2,56800.0],["2011-11-03",30.49,30.9,29.89,30.66,37900.0],["2011-11-04",30.41,30.6,30.0,30.58,57100.0],["2011-11-07",30.2,31.0,29.04,31.0,61700.0],["2011-11-08",33.9,33.9,32.22,33.25,264100.0],["2011-11-09",32.41,33.0,30.42,30.95,95800.0],["2011-11-10",31.73,31.88,29.86,29.95,120300.0],["2011-11-11",27.91,29.0,26.85,27.81,766400.0],["2011-11-14",27.99,28.11,26.63,27.12,164600.0],["2011-11-15",26.51,27.05,26.11,26.79,158300.0],["2011-11-16",26.54,26.9,26.09,26.47,97000.0],["2011-11-17",26.46,26.76,25.99,26.33,98500.0],["2011-11-18",26.34,27.66,26.25,26.39,99000.0],["2011-11-21",26.04,26.18,25.25,26.03,97300.0],["2011-11-22",25.85,26.36,25.52,26.15,73300.0],["2011-11-23",25.81,26.07,25.29,25.84,71900.0],["2011-11-25",25.63,26.42,25.12,25.32,32100.0],["2011-11-28",26.16,26.16,25.33,25.77,42300.0],["2011-11-29",25.96,25.99,25.66,25.73,43300.0],["2011-11-30",26.12,26.31,25.0,25.34,79500.0],["2011-12-01",25.3,25.43,23.42,23.72,206500.0],["2011-12-02",24.13,24.58,23.44,23.53,104700.0],["2011-12-05",23.94,24.26,23.32,24.05,138200.0],["2011-12-06",23.96,24.13,23.31,23.83,78800.0],["2011-12-07",23.71,24.02,23.26,23.85,128000.0],["2011-12-08",23.65,24.1,23.27,23.75,90900.0],["2011-12-09",24.42,24.42,23.43,24.18,143000.0],["2011-12-12",23.7,24.12,23.31,24.06,184700.0],["2011-12-13",23.86,24.16,23.86,23.97,84200.0],["2011-12-14",23.73,24.19,23.6,24.17,214100.0],["2011-12-15",24.39,24.39,23.89,24.01,61900.0],["2011-12-16",24.38,24.38,23.78,23.86,162600.0],["2011-12-19",24.8,24.93,23.98,24.04,122100.0],["2011-12-20",24.76,25.1,24.39,24.8,72600.0],["2011-12-21",24.83,24.87,24.0,24.32,61400.0],["2011-12-22",24.38,24.73,24.11,24.61,55200.0],["2011-12-23",24.63,24.63,24.01,24.17,93700.0],["2011-12-27",24.2,24.32,23.85,23.96,201800.0],["2011-12-28",23.84,24.0,23.53,23.79,135100.0],["2011-12-29",23.73,23.86,23.4,23.55,128700.0],["2011-12-30",23.75,24.05,23.32,24.04,101000.0],["2012-01-03",24.53,24.93,23.88,24.33,92600.0],["2012-01-04",24.43,24.78,23.99,23.99,61200.0],["2012-01-05",23.91,24.4,23.36,23.75,172700.0],["2012-01-06",23.67,23.69,21.71,21.83,176800.0],["2012-01-09",22.03,22.34,21.53,21.92,172900.0],["2012-01-10",22.0,22.48,21.64,22.42,114800.0],["2012-01-11",22.4,22.76,22.08,22.58,101200.0],["2012-01-12",22.73,22.98,22.15,22.36,77600.0],["2012-01-13",22.25,23.27,21.81,22.58,72000.0],["2012-01-17",21.83,22.52,21.75,22.08,111300.0],["2012-01-18",22.11,22.64,22.03,22.64,31500.0],["2012-01-19",22.67,23.48,22.67,23.44,72500.0],["2012-01-20",23.5,23.75,23.05,23.54,66700.0],["2012-01-23",23.67,24.0,23.51,23.65,47900.0],["2012-01-24",23.69,23.92,23.4,23.59,34800.0],["2012-01-25",23.82,23.82,23.08,23.35,84000.0],["2012-01-26",23.56,23.6,23.07,23.54,50200.0],["2012-01-27",23.37,23.73,23.01,23.35,19100.0],["2012-01-30",23.36,23.69,23.11,23.29,105000.0],["2012-01-31",23.46,23.75,23.09,23.53,59700.0],["2012-02-01",23.81,24.11,22.99,24.11,69000.0],["2012-02-02",24.01,24.12,23.52,24.1,57900.0],["2012-02-03",24.42,24.67,24.01,24.25,32800.0],["2012-02-06",24.23,24.48,23.12,23.16,49100.0],["2012-02-07",23.17,23.19,22.75,22.99,55000.0],["2012-02-08",23.01,24.7,23.01,23.63,62700.0],["2012-02-09",22.5,23.43,22.29,23.25,133900.0],["2012-02-10",23.13,23.98,22.95,23.46,79600.0],["2012-02-13",23.57,23.57,22.95,23.22,18900.0],["2012-02-14",23.22,23.62,22.6,22.87,49600.0],["2012-02-15",23.07,23.39,22.49,22.55,87800.0],["2012-02-16",22.62,22.9,22.11,22.55,64700.0],["2012-02-17",22.74,22.74,22.3,22.5,40000.0],["2012-02-21",22.66,22.87,21.31,21.44,101700.0],["2012-02-22",21.64,21.97,20.68,20.92,121400.0],["2012-02-23",20.88,21.22,20.36,20.48,98600.0],["2012-02-24",20.64,20.84,20.45,20.77,98900.0],["2012-02-27",20.79,22.59,20.76,22.29,138700.0],["2012-02-28",22.45,22.8,22.3,22.48,124800.0],["2012-02-29",22.5,23.18,22.34,23.01,84500.0],["2012-03-01",23.34,24.19,23.1,23.69,350300.0],["2012-03-02",23.76,24.5,23.55,24.13,190600.0],["2012-03-05",24.0,24.0,23.04,23.18,80900.0],["2012-03-06",22.98,23.68,22.61,23.15,76600.0],["2012-03-07",23.21,23.5,22.7,23.13,64800.0],["2012-03-08",23.19,24.01,23.19,23.84,104700.0],["2012-03-09",23.94,23.94,23.67,23.72,95900.0],["2012-03-12",23.88,23.9,22.88,23.53,283100.0],["2012-03-13",23.75,23.75,23.03,23.54,101800.0],["2012-03-14",23.45,23.49,22.85,23.0,127700.0],["2012-03-15",23.01,23.28,22.91,23.04,67000.0],["2012-03-16",22.99,23.33,22.9,23.0,109500.0],["2012-03-19",22.99,23.34,22.79,23.06,71300.0],["2012-03-20",22.92,23.16,22.84,23.07,39000.0],["2012-03-21",23.22,23.23,22.96,23.0,41100.0],["2012-03-22",22.91,23.08,22.76,23.0,102500.0],["2012-03-23",23.08,23.08,22.91,23.0,59900.0],["2012-03-26",23.29,23.31,22.6,22.86,79000.0],["2012-03-27",22.97,23.83,22.97,23.43,101600.0],["2012-03-28",23.49,23.56,23.0,23.06,117400.0],["2012-03-29",23.08,23.16,22.8,22.99,84400.0],["2012-03-30",23.17,23.34,22.81,22.97,89300.0],["2012-04-02",23.1,23.45,23.0,23.16,41300.0],["2012-04-03",23.13,23.63,23.13,23.53,44200.0],["2012-04-04",23.26,23.6,22.64,22.75,77000.0],["2012-04-05",22.64,22.72,21.79,21.99,121800.0],["2012-04-09",21.7,21.72,21.24,21.46,59000.0],["2012-04-10",21.58,21.67,20.55,21.09,60700.0],["2012-04-11",21.24,21.24,20.74,21.06,82500.0],["2012-04-12",21.24,21.5,20.94,21.26,50000.0],["2012-04-13",21.14,21.4,20.74,21.03,56500.0],["2012-04-16",21.02,21.02,20.6,20.82,60400.0],["2012-04-17",20.9,21.23,20.7,21.01,64000.0],["2012-04-18",20.97,20.97,16.99,18.97,940200.0],["2012-04-19",19.05,20.24,18.78,19.24,246800.0],["2012-04-20",19.44,19.61,19.09,19.36,164700.0],["2012-04-23",19.18,19.18,17.96,18.23,285700.0],["2012-04-24",18.27,18.74,18.08,18.66,52700.0],["2012-04-25",18.75,19.45,18.69,19.22,138000.0],["2012-04-26",19.3,19.43,19.0,19.13,201300.0],["2012-04-27",19.28,19.5,19.13,19.24,156000.0],["2012-04-30",19.24,19.41,19.14,19.41,78200.0],["2012-05-01",19.45,20.15,19.42,19.66,130000.0],["2012-05-02",19.69,19.8,19.29,19.74,42000.0],["2012-05-03",19.84,21.06,18.95,19.58,319500.0],["2012-05-04",19.65,19.98,19.5,19.61,104500.0],["2012-05-07",19.5,19.73,19.43,19.7,34200.0],["2012-05-08",19.55,19.64,18.89,19.1,104000.0],["2012-05-09",18.84,19.01,17.58,18.37,174300.0],["2012-05-10",18.34,18.59,17.53,17.73,104000.0],["2012-05-11",17.58,17.99,17.58,17.74,44500.0],["2012-05-14",17.35,17.6,17.15,17.42,51000.0],["2012-05-15",17.38,17.57,16.84,16.99,90500.0],["2012-05-16",16.97,17.22,16.23,16.38,71000.0],["2012-05-17",16.44,17.25,16.44,16.62,111200.0],["2012-05-18",16.57,16.78,16.0,16.56,55000.0],["2012-05-21",16.5,16.75,16.05,16.7,128500.0],["2012-05-22",16.62,16.7,16.48,16.63,102100.0],["2012-05-23",16.5,17.01,16.25,16.89,190300.0],["2012-05-24",15.84,16.55,15.09,15.55,272900.0],["2012-05-25",15.45,15.45,14.2,14.35,241800.0],["2012-05-29",14.21,14.31,13.95,14.25,168900.0],["2012-05-30",14.18,14.23,13.39,13.57,151300.0],["2012-05-31",13.56,13.62,13.17,13.25,157500.0],["2012-06-01",13.06,13.08,12.26,12.6,216300.0],["2012-06-04",12.59,13.12,12.59,13.0,202700.0],["2012-06-05",13.05,15.77,13.03,15.77,583800.0],["2012-06-06",15.05,15.23,14.5,15.01,284900.0],["2012-06-07",15.12,15.61,15.0,15.08,162300.0],["2012-06-08",14.97,15.31,14.65,15.1,105400.0],["2012-06-11",15.25,15.25,14.7,14.77,75400.0],["2012-06-12",14.8,14.86,14.28,14.7,89900.0],["2012-06-13",14.65,15.3,14.26,14.5,62600.0],["2012-06-14",14.54,14.65,14.3,14.59,75100.0],["2012-06-15",14.45,16.66,14.41,16.09,313000.0],["2012-06-18",16.15,16.3,15.25,15.52,106100.0],["2012-06-19",15.52,16.24,15.37,15.76,138200.0],["2012-06-20",15.77,16.4,15.73,15.96,71600.0],["2012-06-21",15.9,16.42,15.74,16.07,145700.0],["2012-06-22",16.14,16.22,15.92,16.0,76500.0],["2012-06-25",15.84,16.05,15.5,16.0,49800.0],["2012-06-26",16.03,16.03,15.79,15.98,138200.0],["2012-06-27",16.04,16.19,15.83,16.08,64300.0],["2012-06-28",15.94,16.18,15.42,15.86,92900.0],["2012-06-29",16.18,16.59,16.0,16.43,27300.0],["2012-07-02",16.39,16.42,14.3,14.64,101300.0],["2012-07-03",14.6,15.0,14.5,14.86,91800.0],["2012-07-05",14.91,14.96,14.38,14.75,117200.0],["2012-07-06",14.57,14.76,14.42,14.53,101700.0],["2012-07-09",14.59,14.67,14.42,14.55,57500.0],["2012-07-10",14.44,14.67,13.93,14.06,76900.0],["2012-07-11",13.89,14.2,13.89,14.09,45600.0],["2012-07-12",14.04,14.27,13.91,14.1,39500.0],["2012-07-13",14.43,14.52,13.85,13.98,90300.0],["2012-07-16",13.94,14.01,13.91,13.96,20700.0],["2012-07-17",13.98,14.05,13.72,13.93,36800.0],["2012-07-18",13.95,14.4,13.88,14.06,42600.0],["2012-07-19",14.15,14.62,14.15,14.46,82700.0],["2012-07-20",14.38,14.52,14.21,14.34,44400.0],["2012-07-23",14.35,14.38,14.1,14.32,34600.0],["2012-07-24",14.25,14.46,14.16,14.3,26600.0],["2012-07-25",14.38,14.75,13.91,14.19,55400.0],["2012-07-26",14.33,15.69,14.33,15.13,51800.0],["2012-07-27",15.21,16.6,14.97,16.1,146100.0],["2012-07-30",16.11,16.33,15.85,16.13,38100.0],["2012-07-31",16.08,16.61,16.02,16.58,68900.0],["2012-08-01",16.79,16.85,15.81,16.09,39300.0],["2012-08-02",16.1,16.42,16.0,16.33,34000.0],["2012-08-03",16.56,16.8,15.79,16.17,70600.0],["2012-08-06",16.14,18.32,15.56,17.1,55800.0],["2012-08-07",17.07,17.59,16.59,17.4,28000.0],["2012-08-08",17.23,17.63,17.23,17.56,35000.0],["2012-08-09",17.42,17.87,16.94,17.11,70900.0],["2012-08-10",16.86,17.51,16.59,17.27,64600.0],["2012-08-13",17.02,17.2,16.85,17.16,32300.0],["2012-08-14",17.12,17.45,16.85,16.91,80000.0],["2012-08-15",16.93,17.1,16.76,16.94,47000.0],["2012-08-16",16.9,17.1,16.82,17.01,37700.0],["2012-08-17",17.07,17.1,16.86,16.93,89400.0],["2012-08-20",16.97,16.99,16.1,16.27,62400.0],["2012-08-21",16.22,16.36,15.95,16.05,39700.0],["2012-08-22",16.02,16.19,15.56,15.57,56800.0],["2012-08-23",15.43,16.0,15.43,15.82,104300.0],["2012-08-24",15.92,15.92,14.74,15.32,112900.0],["2012-08-27",15.33,15.37,14.72,14.75,86200.0],["2012-08-28",14.72,14.87,14.17,14.3,89500.0],["2012-08-29",14.25,14.34,13.7,14.0,95700.0],["2012-08-30",13.93,14.86,13.38,14.43,81800.0],["2012-08-31",14.47,15.18,14.25,14.29,64900.0],["2012-09-04",14.19,14.91,14.17,14.46,60700.0],["2012-09-05",14.6,15.79,14.59,15.19,124100.0],["2012-09-06",15.3,15.99,15.12,15.47,58900.0],["2012-09-07",15.47,15.97,15.11,15.87,37800.0],["2012-09-10",16.0,16.0,15.72,15.72,15600.0],["2012-09-11",15.68,16.0,15.59,15.64,29700.0],["2012-09-12",15.7,15.96,15.47,15.54,30300.0],["2012-09-13",15.49,15.87,15.46,15.6,34900.0],["2012-09-14",15.37,16.99,15.37,16.97,110500.0],["2012-09-17",16.75,16.95,16.18,16.29,39300.0],["2012-09-18",16.17,16.89,16.12,16.69,24400.0],["2012-09-19",16.67,17.5,16.34,17.36,23000.0],["2012-09-20",17.18,17.7,17.15,17.16,8200.0],["2012-09-21",16.82,17.5,16.52,16.66,33600.0],["2012-09-24",17.03,18.24,16.8,18.0,38200.0],["2012-09-25",17.45,18.5,17.4,18.03,62500.0],["2012-09-26",18.0,18.0,16.94,17.01,26700.0],["2012-09-27",17.07,17.48,16.95,17.16,19400.0],["2012-09-28",17.01,17.09,16.62,17.03,38500.0],["2012-10-01",17.2,17.74,17.0,17.25,22800.0],["2012-10-02",17.39,17.64,17.25,17.43,18300.0],["2012-10-03",17.34,17.47,16.84,16.84,38800.0],["2012-10-04",16.85,17.05,16.8,17.03,28200.0],["2012-10-05",17.1,17.16,16.42,16.64,33400.0],["2012-10-08",16.44,17.09,16.44,16.78,7300.0],["2012-10-09",16.72,17.12,16.7,16.98,46500.0],["2012-10-10",16.89,17.0,16.33,16.46,47200.0],["2012-10-11",16.7,16.98,16.7,16.86,1500.0],["2012-10-12",16.76,16.93,16.71,16.88,3000.0],["2012-10-15",17.0,17.1,16.71,16.79,5600.0],["2012-10-16",16.75,16.84,16.47,16.47,12300.0],["2012-10-17",16.49,17.0,16.49,16.9,37100.0],["2012-10-18",16.9,17.0,15.85,16.2,74000.0],["2012-10-19",16.07,16.07,13.99,14.8,121000.0],["2012-10-22",14.7,14.87,13.93,14.72,91800.0],["2012-10-23",14.69,15.23,14.64,14.86,14500.0],["2012-10-24",14.93,15.14,14.53,14.86,7500.0],["2012-10-25",15.05,15.49,14.93,15.01,24000.0],["2012-10-26",15.13,15.35,14.97,15.35,14100.0],["2012-10-31",15.26,15.75,15.13,15.55,25100.0],["2012-11-01",15.51,16.51,15.5,16.5,15800.0],["2012-11-02",16.54,17.0,15.9,16.12,23900.0],["2012-11-05",16.17,16.62,15.15,15.2,37900.0],["2012-11-06",12.55,13.13,10.77,12.58,608200.0],["2012-11-07",11.99,13.5,11.63,13.5,104600.0],["2012-11-08",13.38,13.46,12.07,12.47,63400.0],["2012-11-09",12.42,13.19,12.24,13.13,53500.0],["2012-11-12",13.12,13.5,12.93,13.02,23600.0],["2012-11-13",13.19,13.19,12.6,12.9,36800.0],["2012-11-14",13.07,14.18,12.94,13.17,20100.0],["2012-11-15",13.06,13.29,12.83,13.05,35000.0],["2012-11-16",13.17,13.84,12.5,13.54,35400.0],["2012-11-19",13.66,14.0,13.49,13.68,23500.0],["2012-11-20",13.88,14.55,13.31,13.92,25700.0],["2012-11-21",13.9,14.46,13.9,14.11,26400.0],["2012-11-23",14.2,14.41,13.6,13.81,15300.0],["2012-11-26",13.78,14.41,13.5,14.28,17200.0],["2012-11-27",14.24,14.34,13.65,13.74,10800.0],["2012-11-28",13.61,14.06,13.54,13.6,33500.0],["2012-11-29",13.73,14.73,13.65,14.7,56200.0],["2012-11-30",14.78,14.78,12.46,13.94,194000.0],["2012-12-03",13.98,13.98,12.87,12.87,34100.0],["2012-12-04",12.93,13.06,12.45,12.74,30000.0],["2012-12-05",12.69,12.94,12.43,12.58,34300.0],["2012-12-06",12.61,12.84,12.45,12.63,13700.0],["2012-12-07",13.09,13.14,12.48,12.61,72000.0],["2012-12-10",12.65,12.86,12.14,12.28,86200.0],["2012-12-11",12.28,13.09,12.01,13.09,42600.0],["2012-12-12",13.06,13.29,13.06,13.29,38700.0],["2012-12-13",13.21,13.91,13.17,13.7,15300.0],["2012-12-14",13.55,13.84,12.99,13.27,11000.0],["2012-12-17",13.25,13.72,13.04,13.4,22100.0],["2012-12-18",13.13,13.31,12.67,13.18,46600.0],["2012-12-19",13.74,14.26,13.05,13.75,34100.0],["2012-12-20",13.7,13.93,12.9,13.21,36500.0],["2012-12-21",12.98,13.25,12.28,12.28,159000.0],["2012-12-24",12.33,12.8,12.02,12.68,39100.0],["2012-12-26",12.64,13.25,12.46,13.14,24500.0],["2012-12-27",13.1,13.1,12.28,12.56,25600.0],["2012-12-28",12.41,12.5,12.21,12.37,30200.0],["2012-12-31",12.41,12.6,12.3,12.44,32400.0],["2013-01-02",12.67,13.46,12.67,13.19,29600.0],["2013-01-03",13.18,13.77,13.06,13.52,10900.0],["2013-01-04",13.51,13.96,13.41,13.84,10700.0],["2013-01-07",13.87,14.48,13.72,14.21,25500.0],["2013-01-08",14.0,14.53,14.0,14.43,27600.0],["2013-01-09",14.44,14.98,14.34,14.85,53900.0],["2013-01-10",14.75,15.23,14.32,14.98,31200.0],["2013-01-11",14.89,15.59,14.83,14.95,30000.0],["2013-01-14",14.82,15.47,14.67,15.37,44300.0],["2013-01-15",15.37,15.64,14.82,15.25,44600.0],["2013-01-16",15.08,15.14,14.36,14.54,41900.0],["2013-01-17",14.43,14.88,14.36,14.5,35600.0],["2013-01-18",14.4,14.73,13.98,14.72,30700.0],["2013-01-22",14.81,15.41,14.37,14.53,19600.0],["2013-01-23",14.51,15.19,14.49,15.0,25200.0],["2013-01-24",14.92,15.03,14.23,14.51,43300.0],["2013-01-25",14.52,14.82,14.38,14.52,43300.0],["2013-01-28",14.5,15.12,14.49,14.91,17000.0],["2013-01-29",14.87,15.16,14.77,14.88,19900.0],["2013-01-30",14.84,14.88,14.5,14.53,11400.0],["2013-01-31",14.5,15.32,14.5,15.32,45500.0],["2013-02-01",15.32,15.46,14.92,15.3,37500.0],["2013-02-04",15.3,15.35,14.99,15.19,24100.0],["2013-02-05",15.22,16.16,15.04,15.67,98900.0],["2013-02-06",15.56,15.67,14.47,14.54,32000.0],["2013-02-07",15.17,15.75,13.93,14.25,187700.0],["2013-02-08",14.19,14.62,13.95,14.42,32800.0],["2013-02-11",14.3,14.3,13.94,14.11,41400.0],["2013-02-12",14.06,14.31,14.01,14.25,24700.0],["2013-02-13",14.21,14.32,13.91,14.05,18400.0],["2013-02-14",14.05,14.34,13.86,14.11,34800.0],["2013-02-15",14.11,14.2,14.02,14.16,12000.0],["2013-02-19",14.11,14.22,14.0,14.11,17200.0],["2013-02-20",14.07,14.18,13.46,13.75,33600.0],["2013-02-21",13.74,13.97,13.61,13.97,9500.0],["2013-02-22",13.8,13.8,13.38,13.56,16600.0],["2013-02-25",13.65,13.7,13.36,13.65,26400.0],["2013-02-26",13.67,13.9,13.65,13.75,22100.0],["2013-02-27",13.8,13.8,13.45,13.6,39200.0],["2013-02-28",13.65,13.65,13.39,13.49,21200.0],["2013-03-01",13.35,13.57,12.98,13.1,30000.0],["2013-03-04",13.0,13.62,12.99,13.5,21200.0],["2013-03-05",13.53,13.68,13.49,13.56,14400.0],["2013-03-06",13.6,13.63,13.05,13.27,42700.0],["2013-03-07",13.33,13.95,13.04,13.74,181900.0],["2013-03-08",13.82,13.98,13.62,13.78,28900.0],["2013-03-11",13.66,13.84,13.43,13.68,27300.0],["2013-03-12",13.57,14.41,13.57,14.25,28100.0],["2013-03-13",14.18,14.4,14.05,14.29,17500.0],["2013-03-14",14.21,14.31,14.04,14.16,24200.0],["2013-03-15",14.02,14.38,13.83,13.98,46800.0],["2013-03-18",13.83,14.08,13.83,14.02,8600.0],["2013-03-19",14.28,14.37,14.07,14.28,39900.0],["2013-03-20",14.17,14.39,14.06,14.35,47500.0],["2013-03-21",14.18,14.34,14.08,14.34,40700.0],["2013-03-22",14.43,14.45,14.01,14.35,27000.0],["2013-03-25",14.27,14.64,14.19,14.42,58800.0],["2013-03-26",14.38,14.38,13.91,14.0,23800.0],["2013-03-27",13.62,13.93,13.52,13.91,8900.0],["2013-03-28",13.81,14.05,13.67,13.9,63600.0],["2013-04-01",13.97,13.97,13.65,13.77,11000.0],["2013-04-02",13.76,14.03,13.76,13.78,57400.0],["2013-04-03",13.91,14.0,13.7,13.9,29600.0],["2013-04-04",13.82,13.98,13.65,13.67,29700.0],["2013-04-05",13.5,13.87,13.36,13.7,19200.0],["2013-04-08",13.7,14.04,13.7,13.98,51000.0],["2013-04-09",14.0,14.11,13.83,13.95,8100.0],["2013-04-10",13.92,14.1,13.57,13.8,7500.0],["2013-04-11",13.98,13.98,13.63,13.82,10800.0],["2013-04-12",13.76,13.95,13.67,13.8,8900.0],["2013-04-15",13.69,14.0,13.26,13.66,6400.0],["2013-04-16",13.82,13.82,12.79,13.05,52400.0],["2013-04-17",12.97,13.34,12.5,13.19,82000.0],["2013-04-18",13.29,13.98,12.66,12.98,25300.0],["2013-04-19",13.78,13.93,12.94,13.04,2300.0],["2013-04-22",12.88,13.83,12.75,13.07,3800.0],["2013-04-23",13.14,13.25,12.77,12.99,14800.0],["2013-04-24",12.91,13.26,12.78,13.18,9600.0],["2013-04-25",13.22,13.79,12.75,12.76,7500.0],["2013-04-26",13.04,13.23,12.75,12.88,58000.0],["2013-04-29",12.9,12.92,12.75,12.75,16700.0],["2013-04-30",12.85,12.85,12.75,12.84,3000.0],["2013-05-01",12.76,13.02,12.75,12.85,9000.0],["2013-05-02",12.93,13.0,12.62,12.76,31400.0],["2013-05-03",12.87,13.0,12.72,13.0,29600.0],["2013-05-06",13.0,13.0,12.77,12.97,6200.0],["2013-05-07",12.89,13.14,12.89,12.97,11800.0],["2013-05-08",12.98,13.23,12.85,13.0,13500.0],["2013-05-09",13.11,13.19,12.64,13.02,30400.0],["2013-05-10",12.86,13.17,12.83,13.08,8900.0],["2013-05-13",12.94,13.44,12.7,13.1,21300.0],["2013-05-14",13.13,13.31,12.84,12.96,15600.0],["2013-05-15",12.87,13.11,12.87,13.08,16200.0],["2013-05-16",13.15,13.29,12.92,12.92,32100.0],["2013-05-17",12.93,13.12,12.84,12.89,5200.0],["2013-05-20",12.83,12.92,12.64,12.68,4700.0],["2013-05-21",12.78,13.3,12.78,13.23,29900.0],["2013-05-22",12.87,13.23,12.54,12.87,18000.0],["2013-05-23",12.88,12.88,12.5,12.55,42900.0],["2013-05-24",12.5,12.99,12.5,12.71,10800.0],["2013-05-28",12.75,13.08,12.75,12.99,42200.0],["2013-05-29",12.76,13.04,12.67,12.71,11300.0],["2013-05-30",12.83,13.05,12.8,12.85,12600.0],["2013-05-31",12.62,12.87,12.62,12.79,3000.0],["2013-06-03",12.92,13.2,12.71,12.74,24400.0],["2013-06-04",12.81,13.27,12.81,13.15,7400.0],["2013-06-05",13.16,13.27,12.75,13.15,10600.0],["2013-06-06",12.91,13.09,12.7,12.86,31200.0],["2013-06-07",12.85,13.08,12.71,12.85,12100.0],["2013-06-10",12.81,13.23,12.71,13.23,242100.0],["2013-06-11",13.11,13.37,12.7,12.94,16700.0],["2013-06-12",12.92,13.37,12.75,13.33,27300.0],["2013-06-13",13.31,13.4,13.21,13.38,17900.0],["2013-06-14",13.31,13.66,12.83,13.6,118800.0],["2013-06-17",13.67,14.05,13.67,13.9,38600.0],["2013-06-18",13.63,13.93,13.62,13.93,21700.0],["2013-06-19",13.69,14.47,13.69,14.12,70400.0],["2013-06-20",14.16,14.26,13.68,13.69,58000.0],["2013-06-21",13.77,13.77,13.21,13.52,112000.0],["2013-06-24",13.38,13.51,13.17,13.19,15900.0],["2013-06-25",13.31,13.35,13.1,13.23,27200.0],["2013-06-26",13.3,13.61,13.3,13.54,7800.0],["2013-06-27",13.68,13.97,13.5,13.96,19000.0],["2013-06-28",13.68,14.28,13.3,14.27,31800.0],["2013-07-01",14.05,14.15,13.7,14.13,22100.0],["2013-07-02",13.99,14.0,13.64,13.7,8200.0],["2013-07-03",13.95,14.0,13.7,14.0,5300.0],["2013-07-05",13.97,14.42,13.51,14.1,51700.0],["2013-07-08",14.01,14.14,13.51,14.01,31600.0],["2013-07-09",13.98,14.0,13.38,13.98,73100.0],["2013-07-10",13.8,13.81,13.5,13.52,17600.0],["2013-07-11",13.53,13.89,13.52,13.65,12400.0],["2013-07-12",13.55,13.88,13.5,13.88,21900.0],["2013-07-15",13.75,13.84,13.5,13.66,18600.0],["2013-07-16",13.68,13.79,13.35,13.6,54600.0],["2013-07-17",13.5,13.88,13.45,13.77,21900.0],["2013-07-18",13.91,13.98,13.51,13.51,15300.0],["2013-07-19",13.69,13.8,13.5,13.5,14200.0],["2013-07-22",13.5,13.69,13.5,13.52,3600.0],["2013-07-23",13.68,13.8,13.5,13.55,12900.0],["2013-07-24",13.65,14.18,13.65,14.01,25100.0],["2013-07-25",14.01,14.19,13.9,13.97,23100.0],["2013-07-26",13.71,14.07,13.71,14.04,12800.0],["2013-07-29",13.9,14.15,13.7,14.02,11800.0],["2013-07-30",13.99,14.0,13.72,13.97,5100.0],["2013-07-31",13.9,14.19,13.85,14.19,9900.0],["2013-08-01",14.42,14.42,13.8,13.81,21400.0],["2013-08-02",13.79,14.0,13.61,13.99,17600.0],["2013-08-05",13.91,13.99,13.57,13.71,20300.0],["2013-08-06",13.7,13.9,13.5,13.59,15000.0],["2013-08-07",13.5,14.55,13.5,13.8,24600.0],["2013-08-08",13.7,13.81,13.51,13.53,11300.0],["2013-08-09",13.62,13.65,13.5,13.54,18700.0],["2013-08-12",13.5,13.64,13.02,13.13,21600.0],["2013-08-13",13.2,13.49,13.2,13.33,2900.0],["2013-08-14",13.34,13.78,13.34,13.58,19600.0],["2013-08-15",13.34,13.79,13.34,13.54,17100.0],["2013-08-16",13.65,13.8,13.41,13.41,11600.0],["2013-08-19",13.5,13.76,13.32,13.42,12800.0],["2013-08-20",13.6,13.79,13.55,13.55,20200.0],["2013-08-21",13.71,13.9,13.54,13.74,18500.0],["2013-08-22",13.9,14.0,13.6,13.85,26000.0],["2013-08-23",13.82,14.1,13.76,14.07,38200.0],["2013-08-26",14.02,14.26,13.95,14.04,30100.0],["2013-08-27",13.99,13.99,13.36,13.49,19700.0],["2013-08-28",13.37,13.86,13.35,13.35,25600.0],["2013-08-29",13.44,13.94,13.35,13.75,19600.0],["2013-08-30",13.75,13.93,13.51,13.65,14700.0],["2013-09-03",13.79,13.97,13.41,13.67,36300.0],["2013-09-04",13.7,13.95,13.55,13.95,13700.0],["2013-09-05",13.84,14.1,13.77,13.99,16500.0],["2013-09-06",13.96,13.99,13.61,13.79,4900.0],["2013-09-09",13.86,13.94,13.54,13.62,23500.0],["2013-09-10",13.63,13.85,13.41,13.66,16200.0],["2013-09-11",13.61,13.72,13.42,13.68,18800.0],["2013-09-12",13.57,13.67,13.21,13.42,19000.0],["2013-09-13",13.37,13.61,13.37,13.6,41000.0],["2013-09-16",13.6,13.65,13.55,13.64,14300.0],["2013-09-17",13.64,13.85,13.64,13.85,12800.0],["2013-09-18",13.8,14.0,13.55,13.96,10200.0],["2013-09-19",13.88,14.0,13.56,13.86,16500.0],["2013-09-20",13.89,13.96,13.16,13.16,33800.0],["2013-09-23",13.3,14.28,13.28,14.15,105400.0],["2013-09-24",14.01,14.26,13.96,14.18,60700.0],["2013-09-25",14.1,14.1,13.86,13.95,21600.0],["2013-09-26",13.99,14.59,13.95,14.49,56500.0],["2013-09-27",14.4,15.63,14.19,15.25,73800.0],["2013-09-30",15.24,15.24,14.65,14.84,26100.0],["2013-10-01",14.9,15.21,14.76,15.04,40300.0],["2013-10-02",15.0,15.11,14.75,15.0,57800.0],["2013-10-03",14.83,15.05,14.56,14.9,557600.0],["2013-10-04",14.94,15.18,14.86,14.94,19500.0],["2013-10-07",15.1,15.6,14.95,15.13,48400.0],["2013-10-08",15.1,15.25,14.37,14.45,26000.0],["2013-10-09",14.46,14.75,13.91,14.08,45700.0],["2013-10-10",14.11,14.56,14.01,14.15,30900.0],["2013-10-11",14.12,14.38,14.05,14.33,17100.0],["2013-10-14",14.3,14.64,14.1,14.35,19700.0],["2013-10-15",14.37,14.37,13.93,14.0,29700.0],["2013-10-16",14.06,14.22,13.9,14.17,26000.0],["2013-10-17",14.07,14.36,13.94,14.11,48700.0],["2013-10-18",14.12,14.65,14.06,14.51,21800.0],["2013-10-21",14.55,15.38,14.55,15.15,28800.0],["2013-10-22",15.15,15.45,14.79,15.02,23900.0],["2013-10-23",14.82,14.96,14.55,14.79,23000.0],["2013-10-24",14.78,14.9,14.5,14.51,7300.0],["2013-10-25",14.5,14.5,14.02,14.03,33400.0],["2013-10-28",14.05,14.44,13.71,13.82,52100.0],["2013-10-29",13.93,14.09,13.6,14.09,17300.0],["2013-10-30",13.97,14.01,13.5,13.65,98900.0],["2013-10-31",14.01,15.55,13.61,15.0,132700.0],["2013-11-01",15.1,15.72,14.81,15.33,46000.0],["2013-11-04",15.4,15.7,15.03,15.19,48500.0],["2013-11-05",15.0,15.3,14.69,15.21,30300.0],["2013-11-06",15.2,15.44,14.9,15.08,20900.0],["2013-11-07",15.13,15.15,14.86,15.01,20400.0],["2013-11-08",15.1,15.49,14.61,15.08,42300.0],["2013-11-11",15.15,15.3,14.93,15.1,20900.0],["2013-11-12",15.12,16.27,14.8,16.27,90800.0],["2013-11-13",16.25,16.25,15.3,15.49,55700.0],["2013-11-14",15.69,15.69,15.31,15.5,32800.0],["2013-11-15",15.49,16.1,15.35,15.61,39400.0],["2013-11-18",15.6,16.4,15.45,15.95,62000.0],["2013-11-19",16.0,16.0,15.34,15.44,15300.0],["2013-11-20",15.54,15.55,14.87,15.22,31800.0],["2013-11-21",15.14,15.29,14.72,15.24,23300.0],["2013-11-22",15.25,15.84,14.76,15.51,36600.0],["2013-11-25",15.47,15.75,14.95,15.61,46700.0],["2013-11-26",15.65,16.13,15.47,15.68,51900.0],["2013-11-27",15.75,16.1,15.21,15.9,33400.0],["2013-11-29",15.9,16.32,15.71,15.96,23500.0],["2013-12-02",16.0,16.18,15.11,16.0,160200.0],["2013-12-03",16.02,16.9,15.9,16.85,45900.0],["2013-12-04",16.73,17.57,16.36,17.26,111000.0],["2013-12-05",17.46,18.49,17.19,18.22,54800.0],["2013-12-06",18.36,19.73,18.25,19.34,133900.0],["2013-12-09",19.34,19.73,18.71,18.96,163800.0],["2013-12-10",18.92,19.01,18.05,18.39,52500.0],["2013-12-11",18.27,18.5,17.86,18.19,52100.0],["2013-12-12",18.34,18.34,17.38,17.8,121000.0],["2013-12-13",17.35,18.72,17.35,17.7,57300.0],["2013-12-16",17.7,17.7,16.55,16.99,168400.0],["2013-12-17",16.87,18.57,16.87,17.65,49200.0],["2013-12-18",17.73,18.01,17.01,17.84,120000.0],["2013-12-19",17.65,19.2,17.6,18.88,81000.0],["2013-12-20",19.0,19.0,18.12,18.68,131000.0],["2013-12-23",18.57,19.08,18.57,18.88,40500.0],["2013-12-24",19.0,19.0,18.77,18.8,59400.0],["2013-12-26",18.8,19.05,18.8,19.01,28700.0],["2013-12-27",18.99,19.11,18.9,18.98,26800.0],["2013-12-30",18.84,19.08,18.28,19.04,37000.0],["2013-12-31",18.82,19.5,18.8,19.26,45900.0],["2014-01-02",19.35,20.16,19.3,19.82,83300.0],["2014-01-03",19.85,21.13,19.85,20.39,92500.0],["2014-01-06",20.41,20.61,19.81,19.89,35700.0],["2014-01-07",19.88,20.76,19.88,20.5,16800.0],["2014-01-08",20.64,22.5,20.48,22.47,86600.0],["2014-01-09",22.62,23.47,21.82,21.85,143000.0],["2014-01-10",21.76,22.3,21.42,21.94,33000.0],["2014-01-13",21.89,22.5,21.22,21.5,30700.0],["2014-01-14",21.41,21.5,20.92,21.42,99300.0],["2014-01-15",21.37,21.49,20.04,20.71,278100.0],["2014-01-16",20.49,21.13,20.32,20.87,50500.0],["2014-01-17",20.67,21.3,20.12,20.95,51500.0],["2014-01-21",20.97,22.13,20.92,21.48,64500.0],["2014-01-22",21.9,22.14,21.66,21.97,20300.0],["2014-01-23",22.38,22.78,21.99,22.26,37000.0],["2014-01-24",22.25,22.25,20.48,21.14,79400.0],["2014-01-27",21.1,22.06,20.9,21.57,63500.0],["2014-01-28",21.39,22.43,20.3,22.05,65900.0],["2014-01-29",21.9,22.26,21.78,21.94,63000.0],["2014-01-30",24.0,25.12,22.45,25.12,99400.0],["2014-01-31",25.29,27.93,25.25,27.75,112500.0],["2014-02-03",26.77,28.93,26.57,26.86,163200.0],["2014-02-04",27.01,28.32,26.56,28.25,86000.0],["2014-02-05",27.9,29.73,27.86,28.32,255400.0],["2014-02-06",28.23,29.27,27.52,27.78,192800.0],["2014-02-07",28.26,29.15,27.44,27.59,76200.0],["2014-02-10",27.3,27.6,26.68,27.09,75000.0],["2014-02-11",27.25,27.25,26.44,26.66,48600.0],["2014-02-12",26.93,26.93,26.32,26.66,80000.0],["2014-02-13",26.66,27.11,26.66,26.75,61200.0],["2014-02-14",26.0,26.78,24.2,24.71,199200.0],["2014-02-18",24.37,24.5,23.71,24.48,115500.0],["2014-02-19",24.18,24.7,24.07,24.46,56900.0],["2014-02-20",24.32,25.47,24.32,25.1,100900.0],["2014-02-21",25.23,25.69,24.85,25.3,57500.0],["2014-02-24",25.3,25.57,25.09,25.33,18700.0],["2014-02-25",25.34,25.54,25.14,25.33,20800.0],["2014-02-26",25.23,25.46,24.6,24.92,25700.0],["2014-02-27",24.64,25.13,22.97,25.13,19800.0],["2014-02-28",25.17,26.18,24.63,25.85,81100.0],["2014-03-03",25.6,25.8,24.83,25.31,20800.0],["2014-03-04",25.57,27.98,25.57,27.63,87700.0],["2014-03-05",27.91,28.2,26.0,26.67,113100.0],["2014-03-06",26.88,27.2,25.91,26.49,150700.0],["2014-03-07",26.62,27.06,25.67,25.75,44700.0],["2014-03-10",25.46,25.53,24.59,24.87,37400.0],["2014-03-11",24.36,25.93,24.09,25.45,108100.0],["2014-03-12",25.21,25.22,24.36,24.9,39800.0],["2014-03-13",24.9,25.63,23.49,23.5,252200.0],["2014-03-14",22.75,24.06,22.59,23.59,2821300.0],["2014-03-17",23.83,24.7,23.74,23.89,181500.0],["2014-03-18",24.04,24.99,23.6,24.13,191500.0],["2014-03-19",26.0,26.2,24.9,25.58,249700.0],["2014-03-20",25.62,26.21,25.4,25.99,65000.0],["2014-03-21",26.21,26.38,25.59,25.6,166800.0],["2014-03-24",25.49,26.12,24.93,25.78,114600.0],["2014-03-25",25.78,26.23,23.66,23.93,255400.0],["2014-03-26",24.03,24.53,22.85,24.17,83900.0],["2014-03-27",24.22,24.84,23.98,24.41,76600.0],["2014-03-28",24.75,25.01,24.44,24.86,112800.0],["2014-03-31",24.95,27.79,24.73,27.08,137800.0],["2014-04-01",27.22,27.71,26.06,26.16,170700.0],["2014-04-02",26.31,27.94,26.22,27.09,90900.0],["2014-04-03",27.02,27.28,25.59,26.01,81000.0],["2014-04-04",26.28,26.39,25.5,25.95,180700.0],["2014-04-07",25.96,26.92,25.51,26.05,131300.0],["2014-04-08",26.21,27.28,26.21,26.59,417900.0],["2014-04-09",26.59,27.68,26.31,26.78,256200.0],["2014-04-10",26.64,27.0,25.27,25.31,163300.0],["2014-04-11",25.18,25.43,22.66,23.98,346400.0],["2014-04-14",24.11,24.71,23.8,23.81,103100.0],["2014-04-15",23.65,23.94,22.68,22.93,195600.0],["2014-04-16",23.05,23.14,22.28,22.51,132600.0],["2014-04-17",23.46,23.46,22.4,22.85,79300.0],["2014-04-21",22.8,22.8,22.02,22.57,52800.0],["2014-04-22",22.53,23.62,22.53,22.88,64700.0],["2014-04-23",22.73,23.07,22.29,22.46,61900.0],["2014-04-24",22.26,22.46,21.36,21.63,57500.0],["2014-04-25",21.62,21.62,20.24,20.48,92300.0],["2014-04-28",20.49,21.7,19.76,20.23,54200.0],["2014-04-29",20.4,21.02,19.87,20.89,46700.0],["2014-04-30",20.79,21.29,20.59,21.19,47300.0],["2014-05-01",21.17,21.7,20.08,20.69,135300.0],["2014-05-02",20.76,22.0,20.76,21.57,63200.0],["2014-05-05",21.52,21.71,20.87,21.41,99200.0],["2014-05-06",21.43,22.32,21.05,21.45,214600.0],["2014-05-07",21.49,22.2,19.78,20.44,235900.0],["2014-05-08",20.3,20.91,19.24,19.25,258900.0],["2014-05-09",19.07,19.97,19.06,19.78,53400.0],["2014-05-12",19.95,21.46,19.95,20.89,121100.0],["2014-05-13",21.0,21.3,19.94,20.29,149600.0],["2014-05-14",20.15,20.36,19.7,19.83,50000.0],["2014-05-15",19.79,19.99,19.19,19.78,68600.0],["2014-05-16",19.93,21.52,19.93,20.84,147900.0],["2014-05-19",20.72,21.2,20.15,20.85,89900.0],["2014-05-20",20.75,21.24,20.3,20.91,103100.0],["2014-05-21",23.0,25.84,22.34,25.09,440500.0],["2014-05-22",25.39,26.08,24.58,25.68,234100.0],["2014-05-23",25.72,28.97,25.01,27.02,400300.0],["2014-05-27",27.37,27.37,25.64,26.0,304300.0],["2014-05-28",26.2,27.29,25.37,25.94,229900.0],["2014-05-29",26.0,26.65,25.69,26.21,161200.0],["2014-05-30",25.95,26.42,25.19,25.61,84600.0],["2014-06-02",25.5,25.95,24.68,25.54,117000.0],["2014-06-03",25.25,25.63,24.99,25.22,92900.0],["2014-06-04",25.21,26.3,24.96,25.93,213700.0],["2014-06-05",26.11,26.11,25.49,25.84,133200.0],["2014-06-06",26.04,26.54,25.64,25.98,376400.0],["2014-06-09",25.9,26.9,25.85,26.05,458300.0],["2014-06-10",25.92,26.87,25.85,26.74,717700.0],["2014-06-11",26.49,31.69,26.27,29.45,1023600.0],["2014-06-12",29.25,30.3,29.02,29.23,922100.0],["2014-06-13",28.89,30.19,28.78,29.0,1121800.0],["2014-06-16",28.96,31.81,28.96,31.61,463300.0],["2014-06-17",31.35,32.58,31.03,31.93,162100.0],["2014-06-18",31.8,32.81,31.5,32.48,109400.0],["2014-06-19",32.3,33.5,31.42,31.79,481600.0],["2014-06-20",31.73,34.03,31.61,33.77,559800.0],["2014-06-23",33.84,33.99,32.89,33.44,433100.0],["2014-06-24",33.3,34.34,33.27,33.41,642600.0],["2014-06-25",33.23,34.35,32.53,33.07,491100.0],["2014-06-26",33.2,34.91,33.2,34.17,360400.0],["2014-06-27",34.25,34.89,34.02,34.25,194400.0],["2014-06-30",34.92,35.66,33.79,35.13,826200.0],["2014-07-01",35.2,36.12,34.43,34.48,159600.0],["2014-07-02",34.35,34.5,32.63,32.79,273600.0],["2014-07-03",33.09,33.28,32.17,32.71,180100.0],["2014-07-07",32.53,32.64,31.33,31.57,195500.0],["2014-07-08",31.4,31.51,26.67,27.74,1837900.0],["2014-07-09",27.59,28.85,27.39,28.59,255000.0],["2014-07-10",27.76,28.41,27.31,27.99,120600.0],["2014-07-11",27.82,28.34,27.58,27.85,83500.0],["2014-07-14",27.9,28.63,27.01,27.95,98500.0],["2014-07-15",27.79,27.94,26.94,27.12,89100.0],["2014-07-16",27.29,27.47,26.61,26.77,73400.0],["2014-07-17",26.49,27.01,26.04,26.15,188300.0],["2014-07-18",26.12,27.48,25.92,26.89,108100.0],["2014-07-21",26.76,27.59,26.47,27.21,130800.0],["2014-07-22",27.28,28.36,27.28,28.0,193200.0],["2014-07-23",28.17,29.4,28.01,28.55,227800.0],["2014-07-24",28.19,28.98,27.81,28.57,193300.0],["2014-07-25",28.47,28.98,27.89,28.7,110100.0],["2014-07-28",28.79,29.35,28.12,29.05,249900.0],["2014-07-29",29.07,29.51,28.81,29.17,202000.0],["2014-07-30",30.0,31.3,28.75,30.14,325600.0],["2014-07-31",30.32,30.49,29.75,30.27,206100.0],["2014-08-01",30.01,30.59,29.33,29.96,440500.0],["2014-08-04",30.11,30.7,29.0,30.0,377900.0],["2014-08-05",29.81,31.16,29.62,30.28,176300.0],["2014-08-06",30.11,30.68,29.37,29.54,335400.0],["2014-08-07",29.93,30.56,29.23,29.82,381700.0],["2014-08-08",29.95,30.16,29.06,29.24,184900.0],["2014-08-11",29.46,29.99,29.24,29.7,109400.0],["2014-08-12",29.63,29.68,28.44,28.73,141000.0],["2014-08-13",30.0,30.0,27.55,28.03,705500.0],["2014-08-14",28.18,28.52,27.15,27.8,608700.0],["2014-08-15",28.09,28.09,26.22,26.4,602700.0],["2014-08-18",26.84,28.57,26.6,28.52,468100.0],["2014-08-19",28.58,28.58,27.3,27.57,157700.0],["2014-08-20",27.45,27.68,27.22,27.48,139000.0],["2014-08-21",27.56,27.8,26.66,26.75,406500.0],["2014-08-22",26.96,27.39,26.62,27.2,91300.0],["2014-08-25",27.48,28.04,27.3,27.63,140000.0],["2014-08-26",27.58,28.1,27.24,27.65,154700.0],["2014-08-27",28.0,28.84,27.66,28.49,261500.0],["2014-08-28",28.5,28.89,28.08,28.78,163200.0],["2014-08-29",28.72,29.16,28.47,28.98,158800.0],["2014-09-02",29.01,29.28,28.77,29.03,156600.0],["2014-09-03",29.28,29.68,29.0,29.22,152200.0],["2014-09-04",28.77,29.84,28.74,29.06,82300.0],["2014-09-05",29.12,29.8,28.75,29.55,130200.0],["2014-09-08",29.68,31.93,29.67,31.25,653100.0],["2014-09-09",31.4,31.74,30.75,31.17,804700.0],["2014-09-10",31.0,31.67,30.5,31.44,141800.0],["2014-09-11",31.38,31.64,30.76,30.91,189700.0],["2014-09-12",31.02,31.35,29.75,29.98,436000.0],["2014-09-15",29.91,30.33,27.62,27.87,331500.0],["2014-09-16",27.61,28.26,27.28,28.07,164300.0],["2014-09-17",28.18,28.45,27.9,27.96,102700.0],["2014-09-18",28.17,28.72,27.85,28.58,127400.0],["2014-09-19",28.99,29.61,28.02,28.44,380700.0],["2014-09-22",28.27,28.27,27.4,27.92,215500.0],["2014-09-23",27.69,28.37,27.69,28.12,82000.0],["2014-09-24",28.28,28.61,27.85,28.29,217400.0],["2014-09-25",28.45,29.09,27.62,27.91,489000.0],["2014-09-26",28.11,28.46,27.91,28.23,107900.0],["2014-09-29",27.85,28.93,27.85,28.78,131300.0],["2014-09-30",28.63,29.07,27.33,27.83,281100.0],["2014-10-01",27.72,27.73,26.11,26.44,422100.0],["2014-10-02",26.5,27.2,26.16,26.86,83800.0],["2014-10-03",27.07,27.47,26.83,26.91,81200.0],["2014-10-06",26.88,27.14,26.4,26.78,82200.0],["2014-10-07",26.63,26.97,25.26,25.46,197300.0],["2014-10-08",25.49,27.79,25.46,26.77,197200.0],["2014-10-09",26.87,27.41,21.42,24.01,1171000.0],["2014-10-10",24.48,25.74,23.87,24.0,562700.0],["2014-10-13",23.88,24.55,22.97,23.54,353800.0],["2014-10-14",23.8,24.83,23.03,24.13,293200.0],["2014-10-15",23.82,23.83,22.15,22.71,297000.0],["2014-10-16",22.32,24.53,22.32,24.1,292600.0],["2014-10-17",24.38,25.26,23.9,25.01,189400.0],["2014-10-20",24.96,26.03,24.36,24.88,155100.0],["2014-10-21",25.11,26.16,24.8,26.06,146400.0],["2014-10-22",26.07,26.61,25.64,25.77,214300.0],["2014-10-23",26.08,26.98,25.8,26.28,181600.0],["2014-10-24",26.31,26.44,25.8,26.2,96300.0],["2014-10-27",26.1,26.61,25.85,26.28,70500.0],["2014-10-28",26.0,28.18,26.0,28.01,185600.0],["2014-10-29",28.04,28.19,27.17,28.09,360500.0],["2014-10-30",29.0,29.58,27.58,28.63,587200.0],["2014-10-31",29.0,30.46,28.63,30.14,1518700.0],["2014-11-03",30.2,30.29,29.17,29.41,870600.0],["2014-11-04",29.02,29.41,28.7,28.74,238100.0],["2014-11-05",28.92,28.92,27.67,28.14,247600.0],["2014-11-06",28.26,28.73,28.09,28.57,233000.0],["2014-11-07",28.66,28.99,28.12,28.58,378000.0],["2014-11-10",28.5,29.7,28.37,29.59,143600.0],["2014-11-11",29.67,29.89,29.15,29.53,226200.0],["2014-11-12",29.19,29.64,29.17,29.4,111800.0],["2014-11-13",29.55,29.65,28.96,29.12,614000.0],["2014-11-14",29.19,30.09,28.84,30.0,172000.0],["2014-11-17",29.85,29.94,28.79,28.84,139600.0],["2014-11-18",29.04,29.33,27.77,27.82,219200.0],["2014-11-19",27.78,28.76,27.21,28.55,143100.0],["2014-11-20",28.35,29.15,27.94,28.41,172900.0],["2014-11-21",28.89,29.25,28.27,28.4,127300.0],["2014-11-24",29.34,29.34,28.35,28.98,332100.0],["2014-11-25",29.0,29.01,28.66,28.85,132800.0],["2014-11-26",28.72,29.94,28.7,29.2,172100.0],["2014-11-28",29.34,29.57,29.15,29.39,174000.0],["2014-12-01",29.21,29.45,27.95,28.03,272500.0],["2014-12-02",28.21,28.9,27.86,28.59,183700.0],["2014-12-03",28.5,28.81,27.44,28.39,435700.0],["2014-12-04",28.42,29.18,28.26,29.04,235000.0],["2014-12-05",29.27,29.41,28.94,29.13,164300.0],["2014-12-08",29.1,29.33,27.97,28.48,225100.0],["2014-12-09",27.88,29.0,27.75,28.46,219300.0],["2014-12-10",28.66,28.84,27.23,27.4,199500.0],["2014-12-11",27.35,27.91,27.21,27.52,230900.0],["2014-12-12",27.23,27.96,27.07,27.35,158800.0],["2014-12-15",27.36,27.78,26.29,26.9,180300.0],["2014-12-16",26.74,27.36,26.0,26.07,224900.0],["2014-12-17",26.12,27.8,25.96,27.66,229100.0],["2014-12-18",28.19,28.25,27.34,27.84,258300.0],["2014-12-19",27.86,28.18,27.57,27.76,214900.0],["2014-12-22",27.77,28.02,27.59,27.65,79700.0],["2014-12-23",27.87,27.9,26.98,27.31,129300.0],["2014-12-24",27.32,27.4,26.89,26.89,65900.0],["2014-12-26",26.97,27.05,26.71,26.77,66200.0],["2014-12-29",26.83,26.83,25.9,26.19,136700.0],["2014-12-30",26.08,26.42,25.32,25.35,196900.0],["2014-12-31",25.41,26.2,25.41,25.99,446100.0],["2015-01-02",26.21,27.28,25.82,27.18,145000.0],["2015-01-05",27.12,27.65,26.4,26.74,211800.0],["2015-01-06",26.75,27.26,25.0,25.51,140000.0],["2015-01-07",25.93,26.31,25.48,25.68,85600.0],["2015-01-08",27.1,27.1,25.87,26.9,111400.0],["2015-01-09",26.76,26.97,26.48,26.77,105500.0],["2015-01-12",26.75,26.95,26.5,26.71,130800.0],["2015-01-13",27.29,28.19,25.68,25.99,566300.0],["2015-01-14",25.55,26.77,25.55,26.71,110100.0],["2015-01-15",26.77,26.77,25.25,25.56,115900.0],["2015-01-16",25.58,26.81,25.58,26.73,91500.0],["2015-01-20",26.77,27.41,26.38,26.44,218500.0],["2015-01-21",26.38,26.66,25.82,26.05,68700.0],["2015-01-22",26.24,27.15,25.69,27.06,90500.0],["2015-01-23",26.88,27.13,26.29,27.0,167000.0],["2015-01-26",26.83,27.92,26.61,27.4,229600.0],["2015-01-27",26.94,27.47,26.66,27.42,141700.0],["2015-01-28",27.48,27.66,26.24,26.88,241400.0],["2015-01-29",25.96,26.08,23.35,24.31,780900.0],["2015-01-30",23.96,25.88,23.81,24.85,605300.0],["2015-02-02",24.94,25.4,24.22,24.87,310600.0],["2015-02-03",24.8,26.06,24.58,25.61,264300.0],["2015-02-04",25.46,25.46,24.71,24.79,152500.0],["2015-02-05",24.87,25.05,24.23,24.5,163200.0],["2015-02-06",24.4,24.83,24.35,24.75,90200.0],["2015-02-09",24.71,25.22,24.5,24.65,441900.0],["2015-02-10",25.0,25.0,24.2,24.36,97700.0],["2015-02-11",24.31,24.69,24.02,24.14,195500.0],["2015-02-12",24.67,24.85,24.01,24.46,268400.0],["2015-02-13",24.52,24.9,24.33,24.55,113900.0],["2015-02-17",24.53,24.79,23.76,24.72,123500.0],["2015-02-18",24.56,25.46,24.39,25.19,146600.0],["2015-02-19",25.18,25.7,25.04,25.17,223200.0],["2015-02-20",25.07,25.14,24.85,25.02,252900.0],["2015-02-23",25.02,25.03,24.0,24.42,155700.0],["2015-02-24",24.52,24.92,23.95,24.2,329200.0],["2015-02-25",24.29,24.89,23.77,24.43,520600.0],["2015-02-26",24.41,24.93,23.9,24.07,99000.0],["2015-02-27",23.98,24.37,23.43,23.53,246600.0],["2015-03-02",23.44,24.08,23.15,23.32,331100.0],["2015-03-03",23.13,23.13,22.31,22.38,221700.0],["2015-03-04",22.26,22.68,22.21,22.35,235100.0],["2015-03-05",22.33,22.4,21.95,22.17,114700.0],["2015-03-06",22.03,22.03,21.27,21.53,204300.0],["2015-03-09",21.68,22.43,21.41,22.19,241700.0],["2015-03-10",21.92,22.41,21.8,21.99,136800.0],["2015-03-11",22.11,22.12,21.42,21.43,61600.0],["2015-03-12",21.57,21.71,20.72,20.79,271300.0],["2015-03-13",20.64,20.88,20.56,20.71,79000.0],["2015-03-16",20.86,21.37,20.68,21.27,91900.0],["2015-03-17",21.21,22.06,21.05,21.73,211900.0],["2015-03-18",21.73,22.6,21.68,22.53,241800.0],["2015-03-19",22.39,23.36,22.36,23.17,246900.0],["2015-03-20",23.25,23.34,22.77,23.02,324000.0],["2015-03-23",22.96,23.24,22.83,22.97,243600.0],["2015-03-24",22.95,23.78,22.95,23.53,130000.0],["2015-03-25",23.57,23.59,22.84,23.04,292800.0],["2015-03-26",23.02,23.39,22.43,22.45,164100.0],["2015-03-27",22.48,22.77,22.32,22.35,161300.0],["2015-03-30",22.61,22.69,22.13,22.54,68000.0],["2015-03-31",22.35,22.48,21.91,21.96,191500.0],["2015-04-01",21.98,22.75,21.86,22.19,141300.0],["2015-04-02",22.17,22.65,21.54,22.04,230800.0],["2015-04-06",21.98,22.29,21.98,22.1,139000.0],["2015-04-07",21.98,22.18,21.8,21.97,116700.0],["2015-04-08",22.0,22.99,21.77,22.96,618700.0],["2015-04-09",23.09,23.15,22.12,22.49,477100.0],["2015-04-10",22.47,23.5,22.43,23.36,132600.0],["2015-04-13",23.4,23.51,22.78,23.0,242400.0],["2015-04-14",23.09,23.43,22.14,22.94,246600.0],["2015-04-15",23.12,23.12,22.79,22.8,118400.0],["2015-04-16",22.72,22.77,22.2,22.5,475300.0],["2015-04-17",22.27,22.49,21.44,22.41,233800.0],["2015-04-20",22.51,22.69,22.03,22.21,184700.0],["2015-04-21",22.28,23.62,22.19,23.54,184000.0],["2015-04-22",23.56,23.96,23.26,23.87,143400.0],["2015-04-23",23.87,23.98,23.27,23.63,213600.0],["2015-04-24",23.58,23.59,22.95,23.45,158700.0],["2015-04-27",23.58,23.58,22.8,22.88,176600.0],["2015-04-28",22.97,23.1,22.39,22.63,171400.0],["2015-04-29",22.45,22.69,21.71,21.97,176500.0],["2015-04-30",21.88,22.06,21.13,21.18,256400.0],["2015-05-01",21.32,21.61,20.92,21.3,413200.0],["2015-05-04",21.28,21.55,20.83,21.42,250000.0],["2015-05-05",21.31,21.94,21.31,21.85,184500.0],["2015-05-06",21.97,21.97,21.41,21.74,289600.0],["2015-05-07",21.56,22.34,21.56,21.93,304100.0],["2015-05-08",22.0,22.35,21.66,22.08,103200.0],["2015-05-11",22.2,22.21,21.91,22.03,302600.0],["2015-05-12",21.88,22.77,21.71,22.69,328200.0],["2015-05-13",22.85,23.29,22.65,23.24,529700.0],["2015-05-14",24.04,24.04,20.06,20.07,1653400.0],["2015-05-15",19.99,20.38,17.81,17.93,1519200.0],["2015-05-18",17.94,18.56,17.93,18.51,866800.0],["2015-05-19",18.5,18.88,18.42,18.67,846500.0],["2015-05-20",18.76,18.77,18.34,18.49,586500.0],["2015-05-21",18.52,19.37,18.4,19.18,452100.0],["2015-05-22",19.07,20.35,19.0,19.85,1138600.0],["2015-05-26",19.72,19.83,19.36,19.74,598800.0],["2015-05-27",19.9,20.08,19.72,19.89,609600.0],["2015-05-28",19.76,19.8,19.3,19.63,239500.0],["2015-05-29",19.63,19.69,19.13,19.4,441800.0],["2015-06-01",19.59,19.64,19.43,19.53,361400.0],["2015-06-02",19.36,19.59,19.36,19.4,305300.0],["2015-06-03",19.35,19.59,19.02,19.49,142100.0],["2015-06-04",19.42,19.46,18.93,19.26,288900.0],["2015-06-05",19.13,19.31,18.96,19.27,108000.0],["2015-06-08",19.27,19.41,19.03,19.23,162600.0],["2015-06-09",19.26,19.27,18.91,19.1,177800.0],["2015-06-10",19.17,19.2,18.92,18.97,139000.0],["2015-06-11",19.01,19.32,18.93,19.29,278700.0],["2015-06-12",19.26,19.39,19.02,19.03,54700.0],["2015-06-15",18.81,19.18,18.81,19.14,138500.0],["2015-06-16",19.56,19.64,19.04,19.36,244100.0],["2015-06-17",19.35,19.49,18.97,19.17,215000.0],["2015-06-18",19.02,19.53,18.99,19.14,275000.0],["2015-06-19",19.07,19.42,18.98,19.37,704800.0],["2015-06-22",19.57,20.49,19.46,20.23,280400.0],["2015-06-23",20.29,20.84,19.85,20.73,277300.0],["2015-06-24",20.74,20.92,20.29,20.47,281600.0],["2015-06-25",20.47,20.54,20.31,20.42,292500.0],["2015-06-26",20.44,20.44,19.86,19.87,139300.0],["2015-06-29",19.71,20.06,19.51,19.82,390600.0],["2015-06-30",20.03,20.14,19.65,19.68,134700.0],["2015-07-01",19.78,19.78,18.81,19.1,356400.0],["2015-07-02",19.18,19.45,18.89,19.01,168300.0],["2015-07-06",18.9,19.4,18.9,19.01,370800.0],["2015-07-07",19.06,19.08,18.34,18.73,228900.0],["2015-07-08",18.43,19.2,18.09,18.64,202700.0],["2015-07-09",18.96,19.11,18.59,18.62,169700.0],["2015-07-10",18.73,18.73,18.37,18.43,119900.0],["2015-07-13",18.57,18.68,18.5,18.52,283200.0],["2015-07-14",18.58,19.85,18.5,19.65,947200.0],["2015-07-15",19.65,20.81,19.65,20.25,402000.0],["2015-07-16",20.35,20.63,20.17,20.38,266200.0],["2015-07-17",20.44,20.58,20.31,20.4,177600.0],["2015-07-20",20.49,20.49,19.72,19.8,189800.0],["2015-07-21",19.73,19.9,19.47,19.55,95300.0],["2015-07-22",19.42,19.65,19.42,19.55,157900.0],["2015-07-23",19.62,19.87,19.41,19.69,100700.0],["2015-07-24",19.61,19.63,19.13,19.48,175100.0],["2015-07-27",19.35,19.61,19.18,19.34,336900.0],["2015-07-28",19.36,19.82,19.12,19.69,159500.0],["2015-07-29",19.73,19.77,19.32,19.35,450600.0],["2015-07-30",17.98,18.6,15.0,15.59,2073200.0],["2015-07-31",15.61,15.95,14.59,14.6,944400.0],["2015-08-03",14.76,15.15,14.0,14.08,916800.0],["2015-08-04",14.0,14.13,13.25,13.8,1782200.0],["2015-08-05",13.97,14.45,13.95,14.19,660100.0],["2015-08-06",14.14,14.39,13.98,14.02,323900.0],["2015-08-07",14.0,14.2,13.34,13.63,461400.0],["2015-08-10",13.64,14.53,13.64,14.49,280000.0],["2015-08-11",14.39,14.39,13.75,13.89,717000.0],["2015-08-12",13.7,13.81,13.18,13.8,428500.0],["2015-08-13",13.7,14.0,13.0,13.07,690300.0],["2015-08-14",13.11,13.39,12.95,13.34,254700.0],["2015-08-17",13.29,13.44,13.05,13.18,342700.0],["2015-08-18",13.11,13.27,13.05,13.22,290400.0],["2015-08-19",13.18,13.57,13.11,13.5,211800.0],["2015-08-20",13.39,13.39,12.67,13.25,526500.0],["2015-08-21",13.15,13.17,12.82,13.06,424500.0],["2015-08-24",12.7,13.18,11.97,12.52,481300.0],["2015-08-25",13.02,13.05,12.76,12.8,319700.0],["2015-08-26",13.02,13.14,12.67,12.86,442500.0],["2015-08-27",13.0,13.22,12.59,13.16,194200.0],["2015-08-28",13.12,13.55,12.93,13.43,268400.0],["2015-08-31",13.43,14.51,13.36,14.37,685500.0],["2015-09-01",14.23,14.53,14.08,14.24,452100.0],["2015-09-02",14.34,14.65,14.08,14.53,274300.0],["2015-09-03",14.59,14.69,14.38,14.39,158300.0],["2015-09-04",14.29,14.47,14.1,14.27,198200.0],["2015-09-08",14.42,15.16,14.42,15.02,163500.0],["2015-09-09",15.05,15.47,14.45,14.51,183500.0],["2015-09-10",14.49,14.79,14.4,14.66,121700.0],["2015-09-11",14.55,14.63,14.37,14.57,51500.0],["2015-09-14",14.58,14.58,14.38,14.53,157000.0],["2015-09-15",14.61,14.74,14.42,14.56,74900.0],["2015-09-16",14.57,15.32,14.52,14.96,395500.0],["2015-09-17",14.99,15.2,14.8,14.94,221000.0],["2015-09-18",14.78,14.89,14.53,14.87,222300.0],["2015-09-21",14.92,14.92,14.48,14.63,340400.0],["2015-09-22",14.43,14.54,13.67,13.77,623700.0],["2015-09-23",13.72,13.85,13.28,13.41,224000.0],["2015-09-24",13.37,13.72,13.19,13.64,78900.0],["2015-09-25",13.77,13.89,13.34,13.42,104400.0],["2015-09-28",13.33,13.39,13.04,13.1,161200.0],["2015-09-29",13.15,13.39,13.07,13.29,117400.0],["2015-09-30",13.4,13.82,13.4,13.75,186200.0],["2015-10-01",13.75,13.99,13.55,13.92,168200.0],["2015-10-02",13.81,14.58,13.81,14.48,294300.0],["2015-10-05",14.61,15.71,14.55,15.52,936700.0],["2015-10-06",15.52,16.01,15.41,15.91,128800.0],["2015-10-07",16.1,16.38,15.69,15.96,85600.0],["2015-10-08",16.0,16.41,15.65,16.34,133800.0],["2015-10-09",16.4,16.9,16.18,16.85,135300.0],["2015-10-12",16.85,16.85,16.23,16.37,86000.0],["2015-10-13",16.25,17.34,16.25,16.93,204400.0],["2015-10-14",16.95,17.11,16.46,16.59,137800.0],["2015-10-15",16.64,17.11,16.41,16.78,116600.0],["2015-10-16",16.87,16.98,16.73,16.91,40900.0],["2015-10-19",16.85,17.07,16.66,16.7,39600.0],["2015-10-20",16.74,17.15,16.63,16.97,90400.0],["2015-10-21",17.02,17.19,16.2,16.23,82900.0],["2015-10-22",16.37,17.05,15.67,15.97,154800.0],["2015-10-23",16.11,16.11,15.78,15.92,111000.0],["2015-10-26",16.06,16.24,15.71,15.81,151100.0],["2015-10-27",15.71,16.03,15.37,15.52,419900.0],["2015-10-28",15.5,16.85,15.28,16.85,265700.0],["2015-10-29",16.26,16.84,15.06,16.44,290000.0],["2015-10-30",15.45,16.41,15.45,15.96,281900.0],["2015-11-02",15.92,16.46,15.6,15.75,221700.0],["2015-11-03",15.77,16.19,15.57,16.17,199800.0],["2015-11-04",16.17,16.17,14.95,14.98,167300.0],["2015-11-05",15.14,16.58,14.6,14.87,426100.0],["2015-11-06",15.02,16.02,14.73,15.35,261200.0],["2015-11-09",15.26,15.53,15.05,15.23,60000.0],["2015-11-10",15.11,15.13,14.72,15.0,79900.0],["2015-11-11",15.02,15.02,14.64,14.74,76800.0],["2015-11-12",14.63,15.74,14.55,14.83,71500.0],["2015-11-13",14.77,15.06,14.66,14.91,67200.0],["2015-11-16",14.83,15.32,14.78,15.1,82100.0],["2015-11-17",15.16,16.85,15.16,15.4,217900.0],["2015-11-18",15.39,15.94,14.87,15.27,427100.0],["2015-11-19",15.26,15.63,15.16,15.16,83800.0],["2015-11-20",15.21,15.33,14.92,15.09,104100.0],["2015-11-23",15.12,15.47,14.98,15.19,287900.0],["2015-11-24",15.12,15.64,15.07,15.4,346600.0],["2015-11-25",15.39,16.07,15.39,15.96,174700.0],["2015-11-27",15.99,16.69,15.79,16.62,50000.0],["2015-11-30",16.65,18.18,16.45,18.04,350600.0],["2015-12-01",18.04,18.74,17.82,18.04,273000.0],["2015-12-02",18.08,18.71,17.83,18.15,135200.0],["2015-12-03",18.35,18.49,17.58,17.6,164600.0],["2015-12-04",17.6,18.01,17.5,17.65,80800.0],["2015-12-07",17.56,17.95,17.15,17.74,80800.0],["2015-12-08",17.6,18.16,17.33,17.8,102500.0],["2015-12-09",17.68,18.46,17.62,18.3,148400.0],["2015-12-10",18.2,18.44,17.79,17.91,62600.0],["2015-12-11",17.67,17.91,17.33,17.78,98200.0],["2015-12-14",17.94,18.35,17.83,18.33,111100.0],["2015-12-15",18.41,18.63,17.75,17.88,136700.0],["2015-12-16",17.98,18.58,17.96,18.55,111900.0],["2015-12-17",18.54,18.62,18.18,18.43,67100.0],["2015-12-18",18.48,18.63,17.49,17.53,231700.0],["2015-12-21",17.6,18.2,17.6,18.1,408200.0],["2015-12-22",18.08,18.08,17.73,17.85,95400.0],["2015-12-23",17.92,18.26,17.8,18.01,171100.0],["2015-12-24",18.09,19.05,18.02,18.57,99800.0],["2015-12-28",18.5,18.7,17.87,17.94,144200.0],["2015-12-29",17.97,18.22,17.63,17.69,122100.0],["2015-12-30",17.59,17.86,17.17,17.44,130000.0],["2015-12-31",17.35,17.55,17.12,17.16,79900.0],["2016-01-04",16.95,16.97,16.42,16.74,175700.0],["2016-01-05",16.82,16.94,16.36,16.5,125200.0],["2016-01-06",16.5,16.83,16.35,16.42,95700.0],["2016-01-07",20.01,22.99,17.96,20.29,1353100.0],["2016-01-08",20.35,22.4,20.22,22.12,2015400.0],["2016-01-11",21.58,21.92,20.6,20.97,406900.0],["2016-01-12",21.29,21.61,20.79,20.98,373700.0],["2016-01-13",20.95,21.08,20.4,20.64,182500.0],["2016-01-14",20.69,21.55,20.23,20.99,313200.0],["2016-01-15",20.49,20.66,20.02,20.22,232600.0],["2016-01-19",20.35,20.41,18.91,19.22,241300.0],["2016-01-20",18.88,19.94,18.29,19.85,596300.0],["2016-01-21",19.88,20.02,19.53,19.67,248400.0],["2016-01-22",19.88,20.43,19.81,20.15,324400.0],["2016-01-25",20.13,20.13,19.07,19.33,194100.0],["2016-01-26",19.5,19.5,18.87,19.15,197700.0],["2016-01-27",19.33,19.67,18.32,18.5,348000.0],["2016-01-28",18.87,20.06,17.97,18.17,145200.0],["2016-01-29",18.18,18.85,18.01,18.64,190600.0],["2016-02-01",18.43,18.43,17.21,17.46,271800.0],["2016-02-02",17.3,17.32,16.41,16.69,346300.0],["2016-02-03",16.77,17.02,15.63,15.65,317700.0],["2016-02-04",15.58,15.94,15.48,15.86,208800.0],["2016-02-05",15.77,15.93,15.15,15.54,200900.0],["2016-02-08",15.29,15.31,14.89,15.08,279600.0],["2016-02-09",14.88,15.34,14.88,15.1,240600.0],["2016-02-10",15.16,15.54,15.1,15.34,266700.0],["2016-02-11",15.27,15.47,14.9,15.0,347600.0],["2016-02-12",15.0,15.6,14.94,15.33,145400.0],["2016-02-16",15.52,16.22,15.52,16.22,144400.0],["2016-02-17",16.48,16.89,16.2,16.37,199000.0],["2016-02-18",16.3,16.92,16.3,16.68,175700.0],["2016-02-19",16.65,16.96,16.47,16.75,130500.0],["2016-02-22",16.98,17.0,16.69,16.99,138100.0],["2016-02-23",16.72,16.72,16.01,16.22,279200.0],["2016-02-24",16.02,16.76,15.31,16.7,294600.0],["2016-02-25",16.66,16.74,16.03,16.64,270300.0],["2016-02-26",16.8,17.21,16.4,17.08,204000.0],["2016-02-29",17.02,17.08,16.51,16.9,169600.0],["2016-03-01",17.08,17.63,17.04,17.61,293800.0],["2016-03-02",17.64,17.93,17.39,17.66,168700.0],["2016-03-03",17.57,17.84,17.54,17.77,426500.0],["2016-03-04",17.85,18.4,17.61,18.35,109800.0],["2016-03-07",18.17,18.2,17.43,17.55,287500.0],["2016-03-08",17.37,17.63,17.29,17.54,203900.0],["2016-03-09",17.66,17.84,17.43,17.58,99800.0],["2016-03-10",17.62,17.93,17.44,17.51,118300.0],["2016-03-11",17.62,17.72,17.34,17.62,131800.0],["2016-03-14",17.59,19.22,17.55,19.05,216500.0],["2016-03-15",18.86,19.29,17.86,18.92,168700.0],["2016-03-16",18.75,19.03,18.55,18.85,87500.0],["2016-03-17",18.78,19.46,18.74,19.24,123200.0],["2016-03-18",19.3,19.87,19.16,19.53,163300.0],["2016-03-21",19.43,19.8,19.33,19.46,265900.0],["2016-03-22",19.29,19.61,18.78,18.96,337400.0],["2016-03-23",18.92,19.01,18.06,18.19,241100.0],["2016-03-24",17.78,18.32,17.72,18.28,246400.0],["2016-03-28",18.41,18.41,17.7,17.7,50200.0],["2016-03-29",17.62,18.25,17.43,18.06,58100.0],["2016-03-30",18.18,18.38,17.98,18.29,32600.0],["2016-03-31",18.26,18.54,18.07,18.09,55900.0],["2016-04-01",17.86,18.09,17.69,18.0,90000.0],["2016-04-04",18.04,18.25,17.55,18.01,76400.0],["2016-04-05",18.0,18.32,18.0,18.09,205500.0],["2016-04-06",18.04,18.68,17.95,18.59,125200.0],["2016-04-07",18.53,18.57,18.14,18.16,58600.0],["2016-04-08",18.26,18.34,17.96,18.18,41300.0],["2016-04-11",18.34,18.74,18.34,18.71,173400.0],["2016-04-12",18.67,19.52,18.5,19.43,140000.0],["2016-04-13",19.73,20.2,19.5,20.0,168800.0],["2016-04-14",19.65,20.0,19.15,19.2,66700.0],["2016-04-15",19.01,19.35,18.72,19.16,107000.0],["2016-04-18",19.13,19.73,19.13,19.63,142200.0],["2016-04-19",19.62,19.79,19.32,19.38,75700.0],["2016-04-20",19.71,19.71,18.61,18.89,121600.0],["2016-04-21",18.94,19.01,18.62,18.9,48500.0],["2016-04-22",18.87,18.9,18.55,18.68,87300.0],["2016-04-25",18.58,18.66,18.26,18.45,61900.0],["2016-04-26",18.56,18.62,18.23,18.61,68000.0],["2016-04-27",18.56,18.95,18.33,18.88,191500.0],["2016-04-28",18.73,18.96,18.37,18.47,504800.0],["2016-04-29",18.53,18.56,18.04,18.36,55900.0],["2016-05-02",18.43,18.46,18.1,18.35,52000.0],["2016-05-03",18.14,18.14,17.79,17.82,88000.0],["2016-05-04",17.71,18.09,17.28,17.37,155100.0],["2016-05-05",17.39,17.62,17.04,17.07,211900.0],["2016-05-06",16.94,17.57,16.94,17.23,416100.0],["2016-05-09",17.16,17.49,17.16,17.41,75000.0],["2016-05-10",17.48,17.97,17.28,17.83,68500.0],["2016-05-11",17.75,17.78,17.19,17.26,255800.0],["2016-05-12",17.36,17.61,17.1,17.23,59700.0],["2016-05-13",17.19,17.73,17.05,17.43,170000.0],["2016-05-16",17.48,17.79,17.17,17.27,87400.0],["2016-05-17",17.14,17.62,17.13,17.22,75800.0],["2016-05-18",17.13,17.39,15.97,17.16,268800.0],["2016-05-19",17.05,17.31,16.25,16.37,261100.0],["2016-05-20",16.48,16.82,16.46,16.72,113200.0],["2016-05-23",16.78,16.96,16.54,16.55,252700.0],["2016-05-24",16.72,16.79,15.61,15.77,335900.0],["2016-05-25",15.77,15.82,15.14,15.22,173900.0],["2016-05-26",15.16,15.47,14.5,14.78,208400.0],["2016-05-27",14.89,15.01,14.33,14.42,232600.0],["2016-05-31",14.5,14.72,14.42,14.62,259900.0],["2016-06-01",14.63,14.71,14.04,14.1,267000.0],["2016-06-02",14.01,14.69,14.01,14.49,307500.0],["2016-06-03",14.92,15.04,13.76,14.15,1139700.0],["2016-06-06",14.15,14.98,14.14,14.71,259500.0],["2016-06-07",14.67,15.38,14.67,15.25,274300.0],["2016-06-08",15.26,15.55,15.14,15.28,169400.0],["2016-06-09",15.15,15.46,14.99,15.25,177400.0],["2016-06-10",15.02,15.4,15.02,15.21,277900.0],["2016-06-13",15.1,15.13,14.57,14.65,314100.0],["2016-06-14",14.59,15.17,14.46,15.0,368100.0],["2016-06-15",15.02,15.31,14.9,15.2,128000.0],["2016-06-16",15.04,15.12,14.71,14.83,175900.0],["2016-06-17",14.76,14.79,14.05,14.42,445100.0],["2016-06-20",14.61,14.95,14.2,14.75,196400.0],["2016-06-21",14.81,14.92,14.53,14.75,228600.0],["2016-06-22",14.77,14.77,14.27,14.37,180100.0],["2016-06-23",14.55,14.75,14.37,14.58,222800.0],["2016-06-24",14.03,14.37,13.78,14.27,189400.0],["2016-06-27",14.14,14.41,13.69,14.4,438400.0],["2016-06-28",14.57,14.75,14.18,14.25,181800.0],["2016-06-29",14.47,14.76,14.4,14.64,162500.0],["2016-06-30",14.71,14.95,14.59,14.86,155100.0],["2016-07-01",14.87,15.14,14.64,14.69,153700.0],["2016-07-05",14.54,15.25,14.41,15.12,232500.0],["2016-07-06",15.09,15.24,14.75,15.04,340100.0],["2016-07-07",15.13,15.42,15.05,15.38,123900.0],["2016-07-08",15.43,15.82,15.39,15.64,151100.0],["2016-07-11",15.68,16.57,15.68,16.51,169900.0],["2016-07-12",16.55,17.19,16.5,17.1,213800.0],["2016-07-13",17.13,17.45,16.88,16.99,97900.0],["2016-07-14",17.06,17.36,16.54,17.16,151200.0],["2016-07-15",17.11,17.18,16.67,16.9,218900.0],["2016-07-18",16.9,17.12,16.67,17.03,129400.0],["2016-07-19",16.98,17.09,16.78,16.96,80200.0],["2016-07-20",17.06,17.25,16.84,17.04,65900.0],["2016-07-21",17.04,17.37,16.45,16.54,130500.0],["2016-07-22",16.57,16.96,16.47,16.62,117900.0],["2016-07-25",16.58,16.85,16.47,16.49,47600.0],["2016-07-26",16.61,16.87,16.4,16.7,124000.0],["2016-07-27",16.08,17.01,15.64,16.97,109900.0],["2016-07-28",16.79,17.34,16.79,17.21,159500.0],["2016-07-29",17.23,19.01,17.07,18.83,252500.0],["2016-08-01",18.78,18.9,18.46,18.69,150800.0],["2016-08-02",18.57,18.77,18.17,18.43,126500.0],["2016-08-03",18.33,18.8,18.14,18.66,106900.0],["2016-08-04",18.53,18.81,17.59,18.8,76200.0],["2016-08-05",18.83,19.07,17.86,18.97,75800.0],["2016-08-08",19.08,19.19,17.5,18.84,218000.0],["2016-08-09",18.88,19.09,18.08,18.97,70000.0],["2016-08-10",19.04,19.09,18.29,19.0,62400.0],["2016-08-11",19.03,19.12,18.48,18.99,86600.0],["2016-08-12",18.86,19.87,18.72,19.79,196600.0],["2016-08-15",19.71,20.28,19.23,20.1,133800.0],["2016-08-16",20.13,20.15,19.53,19.59,75700.0],["2016-08-17",19.52,19.73,19.14,19.6,75600.0],["2016-08-18",19.64,19.97,19.48,19.76,112200.0],["2016-08-19",19.73,19.8,19.42,19.46,71500.0],["2016-08-22",19.32,19.49,18.97,19.01,145200.0],["2016-08-23",18.97,19.47,17.71,19.37,68700.0],["2016-08-24",19.44,19.45,18.78,18.85,52600.0],["2016-08-25",18.86,19.3,18.47,19.25,85800.0],["2016-08-26",19.19,19.5,19.1,19.41,123100.0],["2016-08-29",19.31,19.47,18.89,19.17,57000.0],["2016-08-30",19.24,19.49,18.87,19.27,100500.0],["2016-08-31",18.97,19.52,18.97,19.47,72700.0],["2016-09-01",19.53,19.8,19.47,19.64,126400.0],["2016-09-02",19.64,19.8,19.3,19.6,84200.0],["2016-09-06",19.65,19.71,19.34,19.45,134100.0],["2016-09-07",19.53,19.76,19.16,19.74,118800.0],["2016-09-08",19.59,19.83,19.39,19.77,38000.0],["2016-09-09",19.75,19.75,19.18,19.44,109400.0],["2016-09-12",19.24,19.88,19.21,19.83,262900.0],["2016-09-13",19.77,19.81,19.36,19.57,506800.0],["2016-09-14",19.49,21.15,19.49,21.0,599900.0],["2016-09-15",20.93,21.88,20.53,21.66,235100.0],["2016-09-16",21.71,21.85,21.27,21.68,283400.0],["2016-09-19",21.83,21.99,20.83,21.19,279600.0],["2016-09-20",21.17,21.54,21.07,21.18,240400.0],["2016-09-21",21.32,21.52,21.13,21.35,196200.0],["2016-09-22",21.52,21.79,21.34,21.78,108500.0],["2016-09-23",21.93,22.96,21.71,22.89,254700.0],["2016-09-26",22.88,23.0,22.2,22.89,254300.0],["2016-09-27",23.0,23.26,22.5,22.66,239400.0],["2016-09-28",22.58,23.02,22.38,22.74,137700.0],["2016-09-29",22.5,22.68,22.26,22.57,118900.0],["2016-09-30",22.77,23.8,22.34,23.6,325100.0],["2016-10-03",23.5,23.5,22.17,22.73,347300.0],["2016-10-04",22.73,23.02,22.48,22.55,221700.0],["2016-10-05",22.68,23.06,22.41,22.64,252500.0],["2016-10-06",22.62,22.64,22.21,22.44,137300.0],["2016-10-07",22.5,22.57,21.72,21.9,177400.0],["2016-10-10",22.06,22.14,21.38,21.99,151800.0],["2016-10-11",21.86,21.94,21.29,21.39,322300.0],["2016-10-12",21.45,21.65,21.3,21.34,67200.0],["2016-10-13",21.4,21.4,20.95,21.19,72800.0],["2016-10-14",21.37,21.5,21.19,21.19,63600.0],["2016-10-17",21.05,21.76,19.75,20.4,217400.0],["2016-10-18",20.6,31.9,20.6,29.45,8188000.0],["2016-10-19",29.3,30.55,27.15,28.0,2351400.0],["2016-10-20",28.05,28.2,27.48,27.8,710100.0],["2016-10-21",28.0,29.03,27.45,28.5,1474400.0],["2016-10-24",28.9,29.45,28.5,28.55,715300.0],["2016-10-25",28.35,28.78,27.63,28.4,2419800.0],["2016-10-26",28.4,29.75,28.4,28.45,1930900.0],["2016-10-27",28.6,29.17,28.5,28.6,314000.0],["2016-10-28",28.7,29.54,28.7,28.95,361700.0],["2016-10-31",29.0,29.5,28.2,28.4,410100.0],["2016-11-01",28.2,28.85,27.5,27.6,352700.0],["2016-11-02",27.4,27.7,26.35,26.9,535500.0],["2016-11-03",26.8,27.45,26.5,27.0,416400.0],["2016-11-04",27.0,27.21,26.5,26.6,333000.0],["2016-11-07",27.05,27.47,26.8,27.0,251900.0],["2016-11-08",27.05,27.3,26.8,26.95,132800.0],["2016-11-09",26.35,27.2,26.06,26.4,403400.0],["2016-11-10",26.4,26.45,25.28,25.75,402900.0],["2016-11-11",25.5,26.2,25.05,25.45,299900.0],["2016-11-14",25.35,26.2,25.02,25.85,587300.0],["2016-11-15",25.7,27.0,25.45,26.0,457900.0],["2016-11-16",26.1,26.1,25.35,25.75,319100.0],["2016-11-17",25.6,26.7,25.6,26.2,621600.0],["2016-11-18",26.05,26.4,25.8,25.95,334100.0],["2016-11-21",25.95,26.17,25.1,25.15,212500.0],["2016-11-22",25.3,25.5,24.55,24.65,448300.0],["2016-11-23",24.55,24.92,23.85,24.2,362400.0],["2016-11-25",24.15,24.5,23.8,24.0,178900.0],["2016-11-28",23.85,24.6,23.8,24.25,332100.0],["2016-11-29",24.15,24.28,23.35,23.45,300400.0],["2016-11-30",23.5,24.25,23.5,24.15,544300.0],["2016-12-01",24.15,24.5,23.95,24.1,411500.0],["2016-12-02",24.0,24.65,23.85,24.6,291200.0],["2016-12-05",24.75,25.05,24.25,24.75,331800.0],["2016-12-06",24.6,25.15,24.4,24.9,389800.0],["2016-12-07",24.9,25.4,24.55,24.55,339800.0],["2016-12-08",24.65,24.7,23.25,23.85,429000.0],["2016-12-09",23.85,24.99,23.85,24.65,531400.0],["2016-12-12",24.6,24.6,24.2,24.45,300000.0],["2016-12-13",24.25,24.4,24.03,24.25,301700.0],["2016-12-14",24.2,24.55,23.95,24.05,523000.0],["2016-12-15",24.0,24.23,23.65,24.05,392400.0],["2016-12-16",24.0,24.4,23.85,24.1,715700.0],["2016-12-19",24.15,24.4,24.0,24.3,286900.0],["2016-12-20",24.35,24.55,23.93,24.05,490900.0],["2016-12-21",24.15,24.35,24.0,24.15,255100.0],["2016-12-22",24.15,24.3,23.45,23.55,359600.0],["2016-12-23",23.5,23.65,23.35,23.5,93800.0],["2016-12-27",23.5,24.05,23.4,23.9,154400.0],["2016-12-28",23.85,24.0,23.0,23.25,211500.0],["2016-12-29",23.3,23.4,22.86,23.1,179400.0],["2016-12-30",23.15,23.25,22.05,22.2,698400.0],["2017-01-03",22.4,23.2,22.4,22.8,314300.0],["2017-01-04",22.85,24.2,22.85,24.15,360400.0],["2017-01-05",24.1,25.9,24.1,25.45,275200.0],["2017-01-06",25.55,25.85,25.2,25.7,256200.0],["2017-01-09",25.75,26.0,25.65,25.8,133800.0],["2017-01-10",25.85,26.2,25.7,26.15,211800.0],["2017-01-11",26.15,27.08,26.15,27.0,366600.0],["2017-01-12",27.0,27.05,26.35,26.6,722300.0],["2017-01-13",26.65,27.6,26.4,27.5,355500.0],["2017-01-17",27.45,28.45,27.35,28.4,202200.0],["2017-01-18",28.55,28.8,27.8,28.7,397900.0],["2017-01-19",28.85,29.05,28.4,29.0,393800.0],["2017-01-20",29.05,30.1,29.0,30.03,520400.0],["2017-01-23",30.0,31.15,29.75,31.0,595500.0],["2017-01-24",31.05,31.8,30.3,31.5,504500.0],["2017-01-25",31.75,33.75,31.5,32.9,1322500.0],["2017-01-26",32.8,33.13,32.15,33.05,1314500.0],["2017-01-27",32.85,33.05,32.42,32.65,244700.0],["2017-01-30",32.7,32.8,31.75,32.7,313800.0],["2017-01-31",32.45,34.2,30.1,33.4,597800.0],["2017-02-01",33.45,36.6,33.45,36.55,588300.0],["2017-02-02",36.6,36.65,34.5,35.1,610300.0],["2017-02-03",34.3,35.15,33.8,34.5,624600.0],["2017-02-06",34.3,34.3,33.55,33.8,544400.0],["2017-02-07",33.1,34.5,33.08,33.8,647600.0],["2017-02-08",33.9,34.15,33.55,34.0,373200.0],["2017-02-09",34.0,34.6,34.0,34.45,435400.0],["2017-02-10",34.7,34.8,33.5,33.55,229800.0],["2017-02-13",33.75,34.1,33.2,33.85,396300.0],["2017-02-14",33.45,34.08,33.4,33.7,443800.0],["2017-02-15",33.9,34.03,33.55,33.95,206600.0],["2017-02-16",34.05,34.5,33.52,33.7,169900.0],["2017-02-17",33.7,33.9,33.3,33.8,257300.0],["2017-02-21",33.45,33.65,32.45,32.55,256000.0],["2017-02-22",32.5,33.2,32.5,32.8,316800.0],["2017-02-23",32.95,33.0,31.9,32.0,309800.0],["2017-02-24",31.85,32.2,31.65,31.8,384900.0],["2017-02-27",31.6,32.85,31.6,32.67,635500.0],["2017-02-28",32.6,33.15,32.45,32.6,365700.0],["2017-03-01",32.75,33.15,32.45,32.7,349300.0],["2017-03-02",32.65,33.05,31.95,32.05,204400.0],["2017-03-03",32.0,32.25,31.6,31.7,308800.0],["2017-03-06",31.5,31.9,31.05,31.25,301000.0],["2017-03-07",31.25,31.45,30.9,31.1,260200.0],["2017-03-08",31.15,31.55,30.6,30.75,276300.0],["2017-03-09",30.85,32.25,30.85,31.5,880600.0],["2017-03-10",31.65,32.25,31.45,31.65,300900.0],["2017-03-13",31.6,32.45,31.53,32.35,724500.0],["2017-03-14",32.4,33.15,32.15,33.0,1214500.0],["2017-03-15",33.25,34.15,33.17,34.05,921300.0],["2017-03-16",34.5,35.0,33.65,34.95,562100.0],["2017-03-17",35.0,36.85,34.9,35.7,1261400.0],["2017-03-20",35.75,36.2,35.15,35.65,311000.0],["2017-03-21",35.7,36.05,34.45,34.75,554100.0],["2017-03-22",34.8,34.8,34.05,34.4,402500.0],["2017-03-23",34.45,37.35,34.35,36.65,481500.0],["2017-03-24",36.6,36.95,35.7,36.6,352100.0],["2017-03-27",36.25,36.45,35.65,35.85,279200.0],["2017-03-28",35.75,36.4,35.45,35.6,339600.0],["2017-03-29",35.5,35.8,35.0,35.1,266100.0],["2017-03-30",34.95,35.05,33.8,33.95,298200.0],["2017-03-31",34.0,34.83,33.85,34.6,234700.0],["2017-04-03",34.75,35.35,33.85,33.95,179200.0],["2017-04-04",33.8,34.25,33.8,34.1,101000.0],["2017-04-05",34.3,34.67,33.95,34.35,362600.0],["2017-04-06",34.3,34.55,34.06,34.5,151800.0],["2017-04-07",34.5,36.1,34.2,35.95,313100.0],["2017-04-10",35.95,36.6,35.95,36.45,325500.0],["2017-04-11",36.3,36.35,35.6,36.0,388400.0],["2017-04-12",36.05,37.45,35.95,37.2,696300.0],["2017-04-13",37.05,38.7,36.85,38.05,327800.0],["2017-04-17",38.15,38.35,37.6,37.9,173900.0],["2017-04-18",37.9,38.5,37.85,38.45,122600.0],["2017-04-19",38.55,38.7,37.9,38.2,187100.0],["2017-04-20",38.3,38.45,37.75,37.9,259900.0],["2017-04-21",38.0,38.25,37.55,37.75,299500.0],["2017-04-24",38.0,38.6,37.55,38.5,384000.0],["2017-04-25",38.35,39.05,37.94,38.4,363000.0],["2017-04-26",38.3,38.7,38.0,38.55,107100.0],["2017-04-27",38.45,39.1,38.4,38.85,217800.0],["2017-04-28",39.0,39.15,38.3,38.4,102800.0],["2017-05-01",38.4,40.35,38.4,40.2,297900.0],["2017-05-02",40.4,40.9,39.65,40.2,245700.0],["2017-05-03",40.25,40.3,36.15,37.0,1228200.0],["2017-05-04",37.0,37.85,36.65,37.25,647400.0],["2017-05-05",37.15,37.55,36.6,37.05,470800.0],["2017-05-08",37.15,37.55,36.67,36.95,481900.0],["2017-05-09",37.1,37.65,36.85,37.45,905700.0],["2017-05-10",37.55,38.8,37.35,38.5,506000.0],["2017-05-11",38.4,38.96,37.25,37.25,332400.0],["2017-05-12",37.2,38.08,36.55,38.0,423800.0],["2017-05-15",37.95,39.35,37.95,38.5,318600.0],["2017-05-16",38.65,39.1,38.5,38.6,470300.0],["2017-05-17",38.5,38.8,36.83,36.9,281800.0],["2017-05-18",36.85,37.8,36.6,37.55,273000.0],["2017-05-19",37.5,40.31,32.9,34.65,1565800.0],["2017-05-22",34.85,37.75,34.85,35.3,705800.0],["2017-05-23",35.35,35.78,33.6,33.95,663800.0],["2017-05-24",33.8,33.8,31.9,32.05,1388000.0],["2017-05-25",32.25,32.76,31.55,31.65,659300.0],["2017-05-26",31.55,32.03,30.45,31.4,915000.0],["2017-05-30",31.55,32.06,30.7,31.55,1029200.0],["2017-05-31",31.55,32.2,31.28,32.0,678900.0],["2017-06-01",32.0,32.6,31.8,32.05,698000.0],["2017-06-02",32.2,32.45,31.35,31.45,786500.0],["2017-06-05",31.45,31.5,30.5,31.0,385400.0],["2017-06-06",30.85,31.6,30.1,31.2,454400.0],["2017-06-07",31.4,31.7,29.08,29.9,1559100.0],["2017-06-08",30.1,30.45,29.4,30.25,572100.0],["2017-06-09",30.15,31.0,29.6,29.8,724000.0],["2017-06-12",29.85,30.25,28.65,29.6,457800.0],["2017-06-13",29.7,30.45,29.43,30.15,436400.0],["2017-06-14",30.3,31.6,30.15,30.35,553200.0],["2017-06-15",30.05,30.45,29.75,30.05,279300.0],["2017-06-16",30.0,30.6,29.55,30.4,527500.0],["2017-06-19",30.6,32.25,30.6,31.95,476900.0],["2017-06-20",32.0,32.0,30.0,30.2,555700.0],["2017-06-21",30.45,32.1,30.23,32.0,298200.0],["2017-06-22",32.0,32.25,31.7,31.85,232900.0],["2017-06-23",31.75,33.25,31.75,33.15,379300.0],["2017-06-26",33.6,34.1,33.2,33.65,470800.0],["2017-06-27",33.5,33.5,32.09,32.3,853400.0],["2017-06-28",32.55,33.35,32.4,33.05,399600.0],["2017-06-29",33.2,33.35,32.0,32.95,422100.0],["2017-06-30",33.15,33.6,32.7,33.55,234400.0],["2017-07-03",33.55,33.75,31.65,32.15,441500.0],["2017-07-05",32.2,32.7,31.65,32.65,325700.0],["2017-07-06",32.45,32.45,31.95,32.15,141400.0],["2017-07-07",32.25,32.55,32.0,32.2,340200.0],["2017-07-10",32.3,32.7,31.75,32.05,272200.0],["2017-07-11",32.05,33.25,31.9,32.9,374000.0],["2017-07-12",33.25,33.45,32.73,33.45,177800.0],["2017-07-13",33.4,33.63,31.55,31.6,357500.0],["2017-07-14",31.65,32.05,31.43,31.55,324600.0],["2017-07-17",31.6,31.9,30.4,30.75,370900.0],["2017-07-18",30.8,31.7,30.58,31.45,256600.0],["2017-07-19",31.3,32.9,29.6,32.8,1226200.0],["2017-07-20",33.0,34.15,33.0,33.75,568600.0],["2017-07-21",33.45,33.75,32.78,32.95,438700.0],["2017-07-24",33.05,33.1,32.5,32.85,267500.0],["2017-07-25",33.0,34.45,32.6,34.15,432400.0],["2017-07-26",34.25,36.15,34.15,35.3,764300.0],["2017-07-27",35.4,35.45,32.44,33.0,901700.0],["2017-07-28",33.2,33.5,32.5,32.8,423400.0],["2017-07-31",32.8,33.45,32.35,32.55,559300.0],["2017-08-01",32.65,33.0,32.15,32.35,248300.0],["2017-08-02",32.45,33.1,31.4,32.85,396200.0],["2017-08-03",32.75,33.3,32.35,33.2,250600.0],["2017-08-04",33.2,33.55,32.8,33.15,311300.0],["2017-08-07",33.2,33.95,32.85,33.95,270800.0],["2017-08-08",33.85,34.0,33.05,33.5,394100.0],["2017-08-09",32.85,33.97,31.48,32.05,718000.0],["2017-08-10",30.9,31.6,27.35,28.05,1542900.0],["2017-08-11",28.0,29.95,27.65,29.9,715900.0],["2017-08-14",30.25,32.25,30.15,30.25,895800.0],["2017-08-15",30.4,31.55,29.93,30.2,429300.0],["2017-08-16",30.5,31.85,29.95,30.25,302100.0],["2017-08-17",30.1,31.05,30.0,30.3,433500.0],["2017-08-18",30.15,31.05,30.05,30.15,217000.0],["2017-08-21",30.25,31.0,30.05,30.35,254100.0],["2017-08-22",30.6,30.65,29.95,30.15,1394700.0],["2017-08-23",30.65,30.65,29.8,29.88,557500.0],["2017-08-24",30.1,30.95,29.6,30.8,845200.0],["2017-08-25",30.95,31.35,30.2,30.4,302800.0],["2017-08-28",30.5,31.75,30.35,31.65,391100.0],["2017-08-29",31.3,33.0,31.05,32.55,611400.0],["2017-08-30",32.5,33.0,32.15,33.0,373500.0],["2017-08-31",32.9,34.35,32.6,34.1,497400.0],["2017-09-01",34.05,35.6,33.7,35.25,753300.0],["2017-09-05",34.95,35.3,34.25,35.05,430300.0],["2017-09-06",35.0,35.24,33.5,33.55,655800.0],["2017-09-07",33.65,34.02,32.35,32.9,447700.0],["2017-09-08",32.95,33.05,32.35,32.75,373900.0],["2017-09-11",32.7,33.5,32.7,33.35,162500.0],["2017-09-12",33.6,34.39,33.5,33.75,250600.0],["2017-09-13",33.6,34.4,33.6,34.3,249500.0],["2017-09-14",34.05,34.35,33.8,34.0,296900.0],["2017-09-15",33.95,34.28,33.49,33.95,351700.0],["2017-09-18",34.2,34.5,33.21,33.75,288900.0],["2017-09-19",33.8,33.9,32.8,33.35,311100.0],["2017-09-20",32.3,32.45,30.0,30.0,2106400.0],["2017-09-21",30.05,30.1,28.05,29.6,1678500.0],["2017-09-22",29.7,29.9,28.23,28.45,767800.0],["2017-09-25",28.25,28.9,28.18,28.8,752200.0],["2017-09-26",28.9,29.2,28.35,28.7,544400.0],["2017-09-27",28.7,29.55,28.6,29.5,230800.0],["2017-09-28",29.4,29.4,28.35,28.95,350300.0],["2017-09-29",28.95,29.15,28.4,28.75,377300.0],["2017-10-02",28.65,29.8,28.23,28.35,555600.0],["2017-10-03",28.4,28.6,27.6,28.15,879700.0],["2017-10-04",28.2,28.25,27.4,27.95,651300.0],["2017-10-05",28.0,29.0,27.95,28.85,494800.0],["2017-10-06",28.55,29.5,28.45,28.85,418100.0],["2017-10-09",28.9,29.1,27.55,27.75,442200.0],["2017-10-10",28.0,28.05,26.4,26.8,759200.0],["2017-10-11",26.7,27.55,26.55,26.9,335200.0],["2017-10-12",26.75,27.03,26.4,26.5,272500.0],["2017-10-13",26.45,26.45,25.45,25.7,1115700.0],["2017-10-16",25.7,26.5,24.8,26.1,1115900.0],["2017-10-17",26.25,26.93,25.8,25.85,427900.0],["2017-10-18",25.9,26.0,25.3,25.55,271900.0],["2017-10-19",25.5,25.5,24.7,25.0,519000.0],["2017-10-20",25.25,25.3,24.7,24.8,551600.0],["2017-10-23",24.75,25.15,24.75,25.0,306500.0],["2017-10-24",25.0,25.29,24.65,24.8,478500.0],["2017-10-25",24.75,25.1,23.35,23.4,343700.0],["2017-10-26",23.4,23.75,22.4,22.88,529200.0],["2017-10-27",22.9,23.9,22.9,23.45,806900.0],["2017-10-30",23.55,26.2,23.4,25.6,2059200.0],["2017-10-31",25.8,27.55,25.75,27.3,1349000.0],["2017-11-01",26.25,27.25,24.33,24.78,2101300.0],["2017-11-02",24.55,27.45,24.55,27.33,683400.0],["2017-11-03",27.3,27.7,26.35,27.2,843400.0],["2017-11-06",27.15,27.85,26.85,27.35,462700.0],["2017-11-07",27.15,27.65,26.75,27.25,440800.0],["2017-11-08",27.15,27.3,26.8,27.25,365800.0],["2017-11-09",26.95,27.3,26.7,27.1,293200.0],["2017-11-10",27.2,27.25,26.85,26.9,229300.0],["2017-11-13",26.9,26.9,25.75,25.9,345800.0],["2017-11-14",25.9,26.2,25.6,25.85,336200.0],["2017-11-15",25.55,25.65,25.0,25.1,258200.0],["2017-11-16",25.35,27.73,25.35,27.68,865500.0],["2017-11-17",27.35,28.3,27.15,27.35,325500.0],["2017-11-20",27.5,27.83,27.0,27.6,351400.0],["2017-11-21",27.8,28.0,27.15,27.75,210500.0],["2017-11-22",27.7,29.1,27.6,28.65,354400.0],["2017-11-24",28.5,28.9,28.0,28.15,213600.0],["2017-11-27",28.15,29.05,27.9,28.9,331300.0],["2017-11-28",28.95,29.1,28.4,28.8,242800.0],["2017-11-29",29.05,29.8,28.25,29.4,345900.0],["2017-11-30",29.6,30.9,28.8,30.4,691800.0],["2017-12-01",30.2,30.2,28.55,28.65,291900.0],["2017-12-04",29.0,29.0,26.65,28.35,508800.0],["2017-12-05",28.25,30.0,27.95,29.05,355600.0],["2017-12-06",28.9,29.2,28.45,28.85,172200.0],["2017-12-07",28.9,29.05,28.5,28.85,132600.0],["2017-12-08",29.25,29.7,28.8,28.85,288700.0],["2017-12-11",29.0,29.5,28.55,29.38,207800.0],["2017-12-12",29.25,30.0,29.08,29.65,184900.0],["2017-12-13",29.7,30.14,29.65,29.9,350300.0],["2017-12-14",30.05,30.75,29.95,30.6,245100.0],["2017-12-15",30.6,30.65,29.8,30.35,361800.0],["2017-12-18",30.25,30.3,29.2,29.85,376000.0],["2017-12-19",29.95,30.05,29.45,29.55,122100.0],["2017-12-20",29.55,29.85,28.95,29.0,258900.0],["2017-12-21",29.05,30.05,28.95,29.95,271200.0],["2017-12-22",29.8,30.05,29.75,29.95,91400.0],["2017-12-26",29.9,30.05,29.45,29.8,135600.0],["2017-12-27",29.85,30.3,29.35,29.75,215300.0],["2017-12-28",29.85,30.1,29.55,30.0,129700.0],["2017-12-29",29.95,30.0,29.45,29.85,207000.0],["2018-01-02",30.0,31.3,29.95,31.15,338700.0],["2018-01-03",31.35,31.45,30.5,30.8,298200.0],["2018-01-04",30.75,30.8,28.6,29.35,425800.0],["2018-01-05",29.55,30.75,29.15,30.65,216900.0],["2018-01-08",30.6,31.6,30.45,31.55,225600.0],["2018-01-09",31.6,32.65,31.55,32.2,289500.0],["2018-01-10",32.2,32.2,31.15,31.85,191600.0],["2018-01-11",31.85,32.3,30.7,31.8,164200.0],["2018-01-12",31.9,32.35,31.55,31.85,153600.0],["2018-01-16",31.85,32.9,31.85,31.95,255900.0],["2018-01-17",32.0,32.4,31.35,31.45,125600.0],["2018-01-18",31.45,31.45,31.05,31.2,90500.0],["2018-01-19",31.5,32.0,31.4,31.8,243300.0],["2018-01-22",32.1,32.3,30.55,30.8,265000.0],["2018-01-23",30.8,31.25,29.85,30.25,278500.0],["2018-01-24",30.6,31.8,30.25,31.1,224000.0],["2018-01-25",31.3,31.35,30.6,31.05,295800.0],["2018-01-26",31.15,31.7,31.15,31.25,190200.0],["2018-01-29",31.15,31.45,30.45,30.5,261100.0],["2018-01-30",30.3,31.4,30.2,30.9,287100.0],["2018-01-31",30.95,31.2,30.5,30.6,228000.0],["2018-02-01",30.6,31.65,30.35,30.85,418700.0],["2018-02-02",30.8,31.32,29.7,30.65,638300.0],["2018-02-05",30.45,31.05,29.65,29.85,479600.0],["2018-02-06",29.3,30.75,28.47,30.55,477000.0],["2018-02-07",30.4,31.2,30.25,31.15,475700.0],["2018-02-08",32.0,34.45,30.65,32.8,990700.0],["2018-02-09",32.7,33.55,29.23,29.25,562200.0],["2018-02-12",29.5,30.5,29.45,29.9,476600.0],["2018-02-13",29.85,29.9,28.8,29.0,260800.0],["2018-02-14",28.75,29.0,27.6,28.2,402800.0],["2018-02-15",28.3,28.83,27.6,28.5,511400.0],["2018-02-16",28.65,28.95,28.2,28.3,484100.0],["2018-02-20",28.05,29.4,28.05,29.1,246400.0],["2018-02-21",29.2,30.15,29.2,29.95,384800.0],["2018-02-22",29.95,30.1,29.35,29.8,326100.0],["2018-02-23",30.0,30.25,28.75,30.05,204300.0],["2018-02-26",29.85,30.33,29.65,29.95,315500.0],["2018-02-27",30.45,31.65,30.2,31.5,491900.0],["2018-02-28",31.65,31.73,30.0,31.25,341400.0],["2018-03-01",31.1,31.5,30.4,31.4,321100.0],["2018-03-02",31.3,32.98,30.95,32.85,415000.0],["2018-03-05",32.6,34.45,31.95,34.1,522900.0],["2018-03-06",34.0,35.35,33.4,34.08,536200.0],["2018-03-07",33.75,34.35,33.0,34.05,341900.0],["2018-03-08",33.95,34.65,33.55,34.35,212900.0],["2018-03-09",34.5,34.65,33.08,33.7,446400.0],["2018-03-12",34.0,36.0,33.4,35.75,522000.0],["2018-03-13",35.75,36.75,34.85,35.95,888300.0],["2018-03-14",35.75,36.8,35.25,36.2,460400.0],["2018-03-15",36.35,36.45,34.75,35.3,364400.0],["2018-03-16",35.25,36.15,34.65,34.95,252000.0],["2018-03-19",35.0,35.15,33.8,34.15,158400.0],["2018-03-20",34.2,35.45,33.85,34.5,127900.0],["2018-03-21",34.4,35.4,34.35,35.15,271900.0],["2018-03-22",35.05,35.55,33.45,33.55,320300.0],["2018-03-23",33.55,33.9,32.9,33.25,291900.0],["2018-03-26",33.4,33.75,32.4,33.45,390600.0],["2018-03-27",33.5,34.67,33.35,33.5,367100.0],["2018-03-28",33.55,33.7,32.35,33.2,304300.0],["2018-03-29",33.2,34.95,33.15,34.7,154100.0],["2018-04-02",34.45,35.55,31.85,32.4,467000.0],["2018-04-03",32.75,33.0,32.1,32.95,307900.0],["2018-04-04",32.8,33.15,32.0,33.05,235000.0],["2018-04-05",33.4,34.45,33.4,34.4,432500.0],["2018-04-06",34.0,34.1,33.3,33.95,276200.0],["2018-04-09",34.0,35.15,33.55,35.0,383600.0],["2018-04-10",35.2,35.5,34.35,35.15,290100.0],["2018-04-11",34.9,36.0,34.5,35.35,158200.0],["2018-04-12",35.7,35.9,35.15,35.6,451300.0],["2018-04-13",35.45,35.7,34.5,35.15,243100.0],["2018-04-16",35.4,35.5,34.63,34.85,189100.0],["2018-04-17",35.2,35.95,35.0,35.9,364400.0],["2018-04-18",36.05,37.2,35.75,36.45,496800.0],["2018-04-19",36.35,36.35,35.4,35.8,258700.0],["2018-04-20",35.85,36.15,35.2,35.35,135400.0],["2018-04-23",35.55,35.6,35.05,35.45,213200.0],["2018-04-24",35.8,35.8,34.65,34.75,304300.0],["2018-04-25",35.05,35.4,33.8,34.1,228100.0],["2018-04-26",34.25,35.1,34.25,34.75,188000.0],["2018-04-27",34.95,35.35,34.55,34.9,255100.0],["2018-04-30",35.0,37.0,34.8,36.9,295500.0],["2018-05-01",36.95,36.95,35.9,36.5,145200.0],["2018-05-02",36.25,37.15,35.63,36.85,285600.0],["2018-05-03",37.05,37.55,36.52,36.6,335200.0],["2018-05-04",36.5,37.95,36.5,37.6,229800.0],["2018-05-07",37.65,38.1,37.6,37.85,306100.0],["2018-05-08",37.65,37.75,35.1,35.6,367600.0],["2018-05-09",35.6,36.35,35.6,36.05,287400.0],["2018-05-10",36.1,36.35,34.9,34.95,224900.0],["2018-05-11",35.35,35.85,35.0,35.15,121000.0],["2018-05-14",35.3,35.55,34.65,34.7,449400.0],["2018-05-15",34.8,34.85,33.45,34.1,380100.0],["2018-05-16",34.1,34.6,34.0,34.1,141200.0],["2018-05-17",34.15,34.45,32.95,33.1,311000.0],["2018-05-18",33.2,35.0,33.15,34.9,299100.0],["2018-05-21",35.0,35.5,34.63,34.9,229200.0],["2018-05-22",34.95,35.7,34.8,34.85,124400.0],["2018-05-23",34.7,36.05,34.55,35.55,329400.0],["2018-05-24",35.85,36.05,35.15,35.6,268200.0],["2018-05-25",35.65,35.95,35.15,35.8,185400.0],["2018-05-29",36.05,36.13,34.55,34.9,381800.0],["2018-05-30",34.2,35.7,32.6,34.5,620300.0],["2018-05-31",34.8,35.6,34.8,35.0,238000.0],["2018-06-01",35.05,35.5,34.75,35.3,270500.0],["2018-06-04",35.25,36.0,35.25,35.9,205900.0],["2018-06-05",35.8,37.65,35.5,36.9,343400.0],["2018-06-06",37.05,38.27,36.6,37.75,236200.0],["2018-06-07",37.95,39.1,37.5,38.8,360700.0],["2018-06-08",38.5,40.35,38.46,40.25,487100.0],["2018-06-11",40.35,41.3,39.95,41.05,478400.0],["2018-06-12",39.05,41.7,38.8,40.15,502200.0],["2018-06-13",40.1,40.33,39.2,39.75,473400.0],["2018-06-14",39.8,40.1,39.25,39.3,360800.0],["2018-06-15",39.25,39.25,37.25,37.4,554000.0],["2018-06-18",37.65,39.2,37.53,38.95,361800.0],["2018-06-19",38.5,38.8,37.85,38.2,216400.0],["2018-06-20",38.45,38.8,37.9,38.4,166900.0],["2018-06-21",38.3,38.9,37.0,37.35,202600.0],["2018-06-22",37.45,37.45,35.95,36.88,235000.0],["2018-06-25",36.5,36.5,34.7,34.95,259300.0],["2018-06-26",35.15,36.4,34.55,36.15,388900.0],["2018-06-27",36.3,36.35,35.25,35.35,317200.0],["2018-06-28",34.95,35.4,33.9,34.95,405500.0],["2018-06-29",35.05,36.35,34.8,36.15,360500.0],["2018-07-02",35.9,36.5,34.9,35.1,309400.0],["2018-07-03",35.35,35.7,34.6,35.45,143500.0],["2018-07-05",35.4,35.4,34.3,35.2,158900.0],["2018-07-06",35.15,35.7,34.9,35.6,169500.0],["2018-07-09",34.5,35.7,32.9,32.9,427300.0],["2018-07-10",33.1,33.85,32.98,33.5,511700.0],["2018-07-11",33.35,34.25,33.05,34.2,160300.0],["2018-07-12",34.25,35.2,34.25,34.95,249900.0],["2018-07-13",34.9,35.2,34.5,34.95,283300.0],["2018-07-16",35.0,35.5,34.25,35.35,548100.0],["2018-07-17",35.25,36.3,35.1,36.15,288700.0],["2018-07-18",36.25,38.75,36.0,38.5,690300.0],["2018-07-19",38.3,38.33,36.83,37.05,465000.0],["2018-07-20",36.8,37.25,36.5,37.0,198800.0],["2018-07-23",36.9,37.1,36.15,36.15,136200.0],["2018-07-24",36.6,36.79,34.7,35.0,199300.0],["2018-07-25",35.05,35.45,34.65,35.0,389200.0],["2018-07-26",35.0,35.3,33.9,33.95,679100.0],["2018-07-27",34.45,34.8,33.2,33.3,342100.0],["2018-07-30",33.55,34.1,32.65,33.1,350500.0],["2018-07-31",33.3,33.35,32.1,32.75,357600.0],["2018-08-01",32.95,33.45,32.9,33.05,429600.0],["2018-08-02",33.1,34.35,33.0,34.25,216700.0],["2018-08-03",33.1,34.65,33.1,33.75,248800.0],["2018-08-06",33.8,35.15,33.4,34.7,175200.0],["2018-08-07",34.85,34.85,34.15,34.6,223300.0],["2018-08-08",34.55,34.8,33.95,33.95,155000.0],["2018-08-09",33.95,34.55,33.8,34.35,251200.0],["2018-08-10",34.35,34.6,32.25,33.5,372700.0],["2018-08-13",33.5,33.95,32.65,33.0,311000.0],["2018-08-14",33.4,34.0,27.55,29.1,1157200.0],["2018-08-15",28.95,31.63,28.5,31.5,1318800.0],["2018-08-16",31.55,32.45,30.25,31.5,562300.0],["2018-08-17",31.25,31.9,29.85,29.95,372700.0],["2018-08-20",29.9,30.75,29.7,29.9,311800.0],["2018-08-21",30.0,30.3,29.35,30.15,277400.0],["2018-08-22",30.35,31.5,30.15,31.0,540100.0],["2018-08-23",31.0,32.15,30.6,31.45,338200.0],["2018-08-24",31.5,31.95,30.7,30.9,157500.0],["2018-08-27",30.9,31.85,30.9,31.55,235300.0],["2018-08-28",31.75,31.95,30.9,30.95,136900.0],["2018-08-29",31.2,31.25,30.0,30.8,739800.0],["2018-08-30",31.0,31.5,30.7,31.05,201500.0],["2018-08-31",31.05,31.95,30.85,31.65,337700.0],["2018-09-04",31.65,31.95,30.75,31.5,480700.0],["2018-09-05",31.35,31.5,28.95,29.05,402500.0],["2018-09-06",29.25,30.0,29.08,29.7,520300.0],["2018-09-07",29.6,30.1,29.45,29.75,515900.0],["2018-09-10",29.95,29.95,28.95,29.05,356000.0],["2018-09-11",29.0,29.65,28.8,29.0,331800.0],["2018-09-12",29.05,29.35,28.25,28.65,335700.0],["2018-09-13",28.7,29.05,28.15,28.25,280700.0],["2018-09-14",28.25,28.6,28.15,28.5,419500.0],["2018-09-17",28.65,29.0,27.05,27.15,441700.0],["2018-09-18",27.05,27.85,26.6,27.35,448200.0],["2018-09-19",27.4,27.75,26.25,27.3,625500.0],["2018-09-20",27.35,28.5,27.2,27.7,363100.0],["2018-09-21",27.9,28.75,27.7,28.2,505900.0],["2018-09-24",28.25,28.36,27.4,27.45,211300.0],["2018-09-25",27.45,28.05,26.0,26.2,520700.0],["2018-09-26",26.4,30.48,26.4,28.6,1126200.0],["2018-09-27",28.6,29.15,27.15,27.95,324600.0],["2018-09-28",27.8,28.55,26.8,27.45,291300.0],["2018-10-01",27.74,28.13,27.11,27.14,266700.0],["2018-10-02",27.0,27.01,26.02,26.15,412700.0],["2018-10-03",26.2,26.64,25.37,25.96,451700.0],["2018-10-04",25.96,26.14,25.3,25.65,376900.0],["2018-10-05",25.7,26.15,24.65,24.76,288100.0],["2018-10-08",24.59,24.98,24.32,24.51,526500.0],["2018-10-09",24.6,24.82,23.4,24.0,563000.0],["2018-10-10",23.87,24.35,22.55,22.58,546500.0],["2018-10-11",22.57,22.81,21.82,22.09,757200.0],["2018-10-12",22.8,24.57,22.8,24.32,750400.0],["2018-10-15",23.95,24.81,23.88,24.48,307200.0],["2018-10-16",24.56,25.36,24.5,25.29,247600.0],["2018-10-17",25.35,25.56,24.83,25.47,361400.0],["2018-10-18",25.43,25.51,24.83,25.06,574800.0],["2018-10-19",25.3,25.59,24.1,24.22,465100.0],["2018-10-22",24.44,24.55,23.05,23.52,517400.0],["2018-10-23",23.19,23.54,22.87,23.33,533600.0],["2018-10-24",23.14,23.85,22.54,22.55,517300.0],["2018-10-25",22.55,23.69,20.82,23.42,586800.0],["2018-10-26",23.19,23.46,21.98,23.38,568100.0],["2018-10-29",23.46,24.16,21.77,22.07,696400.0],["2018-10-30",22.07,23.36,21.81,22.81,415200.0],["2018-10-31",23.03,24.97,23.03,24.79,580000.0],["2018-11-01",24.9,26.96,24.6,26.58,820600.0],["2018-11-02",26.67,27.0,25.42,25.53,496900.0],["2018-11-05",25.62,25.94,24.67,25.34,202100.0],["2018-11-06",25.6,26.14,24.55,24.79,330100.0],["2018-11-07",25.03,25.41,24.46,25.35,198000.0],["2018-11-08",25.13,25.39,24.62,24.75,189800.0],["2018-11-09",24.55,24.55,23.18,23.51,252400.0],["2018-11-12",23.4,24.17,23.22,24.0,348400.0],["2018-11-13",23.8,24.43,23.56,23.58,428000.0],["2018-11-14",23.74,24.29,23.74,23.9,300800.0],["2018-11-15",23.75,24.17,23.49,23.95,229600.0],["2018-11-16",23.73,23.95,23.17,23.85,221700.0],["2018-11-19",23.51,23.73,22.7,22.78,323100.0],["2018-11-20",22.35,22.87,22.05,22.36,346000.0],["2018-11-21",22.66,22.87,22.15,22.16,534300.0],["2018-11-23",22.16,22.66,22.04,22.3,190300.0],["2018-11-26",22.62,23.0,22.46,23.0,596000.0],["2018-11-27",23.0,24.33,22.71,23.65,521900.0],["2018-11-28",23.66,24.1,22.99,24.05,527400.0],["2018-11-29",24.02,24.72,23.72,24.63,261600.0],["2018-11-30",24.58,25.01,24.43,24.99,261900.0],["2018-12-03",25.34,26.6,25.34,25.94,459100.0],["2018-12-04",25.93,26.45,24.88,25.28,325900.0],["2018-12-06",24.8,25.12,24.01,24.52,367100.0],["2018-12-07",24.52,25.01,23.68,23.72,264200.0],["2018-12-10",23.72,24.32,23.65,23.97,141500.0],["2018-12-11",24.26,24.49,23.87,24.12,154300.0],["2018-12-12",24.61,24.92,24.29,24.76,266800.0],["2018-12-13",24.97,26.45,24.85,26.2,503200.0],["2018-12-14",25.76,25.97,24.64,25.01,718300.0],["2018-12-17",24.88,25.06,23.6,24.25,766800.0],["2018-12-18",24.35,24.63,23.58,24.25,332900.0],["2018-12-19",24.3,24.74,22.38,22.43,673400.0],["2018-12-20",22.27,22.82,20.88,21.15,342300.0],["2018-12-21",21.56,21.62,20.18,20.5,364200.0],["2018-12-24",20.0,21.03,19.66,20.67,146900.0],["2018-12-26",21.0,22.45,20.75,22.37,196100.0],["2018-12-27",21.98,23.54,21.98,23.54,416500.0],["2018-12-28",23.56,23.76,22.82,23.6,350700.0],["2018-12-31",23.74,24.34,23.65,24.33,508600.0],["2019-01-02",23.94,24.12,23.52,23.94,276300.0],["2019-01-03",23.65,23.65,23.0,23.15,264900.0],["2019-01-04",23.25,24.77,23.25,24.54,130300.0],["2019-01-07",24.71,25.55,24.54,25.33,223800.0],["2019-01-08",25.92,26.15,24.96,25.89,390800.0],["2019-01-09",25.91,25.91,25.2,25.23,153600.0],["2019-01-10",25.05,25.51,24.49,24.76,159400.0],["2019-01-11",24.69,25.07,24.43,24.88,190200.0],["2019-01-14",24.72,25.24,24.32,25.02,142700.0],["2019-01-15",25.01,25.51,24.79,25.45,150800.0],["2019-01-16",25.46,25.79,24.96,25.35,167900.0],["2019-01-17",25.23,25.68,24.92,25.66,294200.0],["2019-01-18",25.64,26.14,24.8,26.02,298000.0],["2019-01-22",26.14,26.14,24.33,24.4,494700.0],["2019-01-23",24.63,25.01,24.21,24.39,455100.0],["2019-01-24",25.5,27.75,24.8,27.35,1782000.0],["2019-01-25",27.8,27.91,25.23,27.8,969200.0],["2019-01-28",27.28,27.54,25.41,25.59,667900.0],["2019-01-29",25.53,25.61,24.54,25.14,382200.0],["2019-01-30",25.44,26.55,24.77,26.44,621900.0],["2019-01-31",26.56,26.88,25.98,26.62,681000.0],["2019-02-01",26.61,27.99,26.39,27.7,627500.0],["2019-02-04",27.42,27.87,26.18,26.3,259500.0],["2019-02-05",26.32,27.02,26.14,26.98,232500.0],["2019-02-06",27.05,27.38,26.35,27.36,178500.0],["2019-02-07",26.91,27.49,26.27,27.04,221500.0],["2019-02-08",26.98,27.69,26.8,27.42,157900.0],["2019-02-11",27.43,27.84,27.28,27.64,125100.0],["2019-02-12",27.74,28.69,27.57,28.4,602900.0],["2019-02-13",28.25,28.5,27.87,28.06,555000.0],["2019-02-14",27.72,28.51,27.54,28.39,226600.0],["2019-02-15",28.44,28.7,27.35,27.43,195700.0],["2019-02-19",27.36,28.73,27.17,28.22,361900.0],["2019-02-20",28.46,28.7,28.1,28.6,211500.0],["2019-02-21",28.53,28.6,27.41,27.59,140000.0],["2019-02-22",27.7,28.16,27.65,27.94,134300.0],["2019-02-25",28.26,28.58,28.07,28.39,142700.0],["2019-02-26",28.29,28.75,28.15,28.64,186600.0],["2019-02-27",28.39,28.99,28.34,28.54,170900.0],["2019-02-28",28.55,28.64,28.1,28.23,148000.0],["2019-03-01",28.25,29.05,28.25,28.96,193600.0],["2019-03-04",28.99,29.45,28.87,29.09,428200.0],["2019-03-05",29.23,31.23,29.23,30.8,415000.0],["2019-03-06",30.91,32.3,30.8,31.97,682800.0],["2019-03-07",31.94,31.94,30.75,31.1,367600.0],["2019-03-08",30.8,30.93,30.18,30.86,197700.0],["2019-03-11",31.04,31.67,31.0,31.61,159500.0],["2019-03-12",31.84,31.87,29.81,30.18,649600.0],["2019-03-13",30.1,30.74,29.34,29.84,350100.0],["2019-03-14",29.84,30.15,29.32,29.4,240900.0],["2019-03-15",29.53,29.8,28.81,28.95,290000.0],["2019-03-18",28.97,29.27,28.43,28.48,217500.0],["2019-03-19",28.49,28.62,27.92,28.08,175500.0],["2019-03-20",28.0,28.07,26.82,27.28,289300.0],["2019-03-21",27.08,27.75,26.9,27.15,369600.0],["2019-03-22",27.05,27.26,25.27,25.36,304000.0],["2019-03-25",25.16,25.34,24.46,25.14,508400.0],["2019-03-26",25.47,26.08,25.33,25.95,240000.0],["2019-03-27",25.95,26.88,25.95,26.55,264800.0],["2019-03-28",26.56,27.07,26.47,26.75,119500.0],["2019-03-29",26.92,27.73,26.9,27.6,203300.0],["2019-04-01",27.6,27.83,27.38,27.57,266500.0],["2019-04-02",27.61,28.12,27.61,27.9,375300.0],["2019-04-03",28.27,28.5,26.98,27.38,230200.0],["2019-04-04",27.37,27.66,26.39,26.77,160300.0],["2019-04-05",26.76,26.78,26.32,26.62,118300.0],["2019-04-08",26.34,26.83,26.04,26.37,170600.0],["2019-04-09",25.94,26.39,25.45,26.02,228300.0],["2019-04-10",26.09,26.98,26.09,26.28,163600.0],["2019-04-11",26.38,26.64,26.09,26.14,95100.0],["2019-04-12",26.63,26.78,26.0,26.13,192200.0],["2019-04-15",25.97,26.5,25.91,26.07,210200.0],["2019-04-16",26.17,27.16,26.17,26.87,471800.0],["2019-04-17",27.25,27.25,26.11,26.65,350400.0],["2019-04-18",26.59,26.59,25.79,26.0,265200.0],["2019-04-22",25.95,26.21,25.16,25.95,239700.0],["2019-04-23",25.79,25.97,25.41,25.96,176400.0],["2019-04-24",25.66,26.13,25.56,25.85,252900.0],["2019-04-25",25.74,26.48,25.68,26.36,146600.0],["2019-04-26",28.99,28.99,25.9,28.47,700700.0],["2019-04-29",28.56,29.12,28.35,28.91,236100.0],["2019-04-30",27.0,27.0,24.74,25.21,1148200.0],["2019-05-01",25.19,27.25,25.12,25.94,355600.0],["2019-05-02",25.97,26.13,25.01,25.71,248900.0],["2019-05-03",26.01,26.23,25.85,26.05,85100.0],["2019-05-06",25.31,25.7,24.79,25.43,151000.0],["2019-05-07",25.01,25.27,24.5,24.81,157500.0],["2019-05-08",24.58,24.76,24.31,24.36,183000.0],["2019-05-09",24.25,24.4,23.75,23.9,228800.0],["2019-05-10",23.83,24.05,23.45,23.5,243400.0],["2019-05-13",22.91,23.18,22.6,22.66,300500.0],["2019-05-14",22.85,23.3,22.63,23.18,181200.0],["2019-05-15",23.18,23.98,22.73,23.45,268700.0],["2019-05-16",25.16,25.24,23.92,24.0,379400.0],["2019-05-17",24.11,24.38,23.08,23.4,274900.0],["2019-05-20",23.23,23.86,23.15,23.5,594700.0],["2019-05-21",23.88,24.8,23.83,24.33,210500.0],["2019-05-22",24.12,24.4,23.79,23.85,384800.0],["2019-05-23",23.45,24.26,23.42,24.13,228200.0],["2019-05-24",24.33,24.6,23.84,24.01,120200.0],["2019-05-28",24.12,24.64,23.98,24.45,177600.0],["2019-05-29",24.07,24.17,23.34,24.1,196900.0],["2019-05-30",24.11,24.35,23.39,23.89,160300.0],["2019-05-31",23.62,23.73,23.24,23.5,221000.0],["2019-06-03",23.58,23.76,22.97,23.11,374600.0],["2019-06-04",23.27,23.32,22.49,22.97,403700.0],["2019-06-05",23.03,23.82,22.53,23.77,488400.0],["2019-06-06",23.73,24.02,23.38,23.79,378000.0],["2019-06-07",23.74,24.48,23.69,24.23,151800.0],["2019-06-10",24.45,25.6,24.45,25.46,158200.0],["2019-06-11",25.73,26.35,25.43,25.5,217700.0],["2019-06-12",25.3,25.62,25.12,25.51,154300.0],["2019-06-13",25.57,25.95,25.41,25.95,180100.0],["2019-06-14",25.71,25.88,25.33,25.46,175400.0],["2019-06-17",25.44,25.92,25.35,25.69,312200.0],["2019-06-18",25.85,26.42,25.73,26.01,198300.0],["2019-06-19",26.22,26.34,25.57,25.91,157000.0],["2019-06-20",26.2,26.45,26.09,26.25,161100.0],["2019-06-21",26.05,26.54,25.84,26.01,336500.0],["2019-06-24",26.15,26.4,25.58,26.05,152100.0],["2019-06-25",26.0,26.13,24.94,24.94,223100.0],["2019-06-26",25.18,25.76,24.58,24.89,358600.0],["2019-06-27",25.13,25.28,24.62,25.02,470400.0],["2019-06-28",25.1,25.13,24.75,24.8,293100.0],["2019-07-01",25.16,26.38,24.94,26.01,1101300.0],["2019-07-02",25.96,26.88,25.96,26.48,158200.0],["2019-07-03",26.56,26.8,26.45,26.64,103900.0],["2019-07-05",26.68,27.75,26.64,27.58,533600.0],["2019-07-08",27.28,27.45,25.52,26.04,264600.0],["2019-07-09",26.03,26.35,25.76,26.3,184600.0],["2019-07-10",26.61,26.76,25.93,26.7,179800.0],["2019-07-11",26.84,27.34,26.66,27.24,299800.0],["2019-07-12",27.35,27.62,27.02,27.61,191000.0],["2019-07-15",27.52,27.87,27.52,27.65,74700.0],["2019-07-16",27.7,27.84,27.12,27.63,95600.0],["2019-07-17",27.75,28.0,27.45,27.95,144300.0],["2019-07-18",27.95,27.97,27.35,27.95,198300.0],["2019-07-19",27.96,28.03,27.71,27.85,185600.0],["2019-07-22",27.95,28.18,27.42,27.93,84500.0],["2019-07-23",28.0,28.0,27.0,27.74,425200.0],["2019-07-24",27.85,28.1,27.45,27.94,305600.0],["2019-07-25",28.19,28.19,27.6,27.62,203500.0],["2019-07-26",27.6,28.03,27.59,27.72,196700.0],["2019-07-29",27.93,28.15,27.31,28.0,285700.0],["2019-07-30",26.7,28.2,25.87,25.88,346200.0],["2019-07-31",25.6,25.97,25.18,25.59,336700.0],["2019-08-01",25.47,26.22,24.54,24.69,256700.0],["2019-08-02",24.54,24.65,24.36,24.45,232000.0],["2019-08-05",23.78,23.81,23.14,23.4,234000.0],["2019-08-06",23.67,24.0,23.3,23.34,262700.0],["2019-08-07",23.2,23.5,22.77,23.09,132200.0],["2019-08-08",23.2,23.63,23.1,23.2,237200.0],["2019-08-09",23.17,23.25,22.83,22.9,243800.0],["2019-08-12",22.72,22.88,21.96,22.15,198500.0],["2019-08-13",22.08,22.59,21.93,22.09,450000.0],["2019-08-14",21.81,22.05,21.44,21.52,353100.0],["2019-08-15",21.59,21.8,20.82,21.22,601700.0],["2019-08-16",21.48,21.5,21.05,21.43,617300.0],["2019-08-19",21.74,22.54,21.74,22.17,246300.0],["2019-08-20",22.05,22.88,21.86,22.72,309900.0],["2019-08-21",23.08,23.32,22.82,22.87,123900.0],["2019-08-22",23.15,23.25,22.47,22.8,94900.0],["2019-08-23",22.57,22.86,22.16,22.21,183200.0],["2019-08-26",22.47,22.77,22.35,22.64,110500.0],["2019-08-27",22.74,23.02,22.53,22.56,184600.0],["2019-08-28",22.91,22.91,22.26,22.56,172300.0],["2019-08-29",22.99,23.55,22.63,22.75,186900.0],["2019-08-30",23.0,23.28,22.93,22.97,181900.0],["2019-09-03",22.77,23.22,22.63,22.74,220200.0],["2019-09-04",22.97,23.19,22.62,23.07,278200.0],["2019-09-05",23.26,23.85,22.95,23.54,223000.0],["2019-09-06",23.46,24.21,23.36,23.82,254200.0],["2019-09-09",23.87,24.16,23.19,23.38,119800.0],["2019-09-10",23.24,24.31,23.19,24.01,114600.0],["2019-09-11",23.96,24.68,23.89,24.5,161300.0],["2019-09-12",24.57,24.61,23.88,23.92,189100.0],["2019-09-13",24.05,24.05,23.52,23.67,135800.0],["2019-09-16",23.62,24.14,23.56,24.05,121100.0],["2019-09-17",24.0,24.45,23.9,24.42,68800.0],["2019-09-18",24.5,24.61,23.93,24.2,110100.0],["2019-09-19",24.1,24.16,23.59,23.62,82700.0],["2019-09-20",23.8,24.46,23.61,24.29,346000.0],["2019-09-23",24.3,25.18,23.81,23.84,548600.0],["2019-09-24",24.0,24.28,23.14,23.23,284600.0],["2019-09-25",23.29,23.5,22.86,23.35,222900.0],["2019-09-26",23.37,23.71,23.22,23.65,210000.0],["2019-09-27",23.73,23.94,22.86,22.92,152300.0],["2019-09-30",22.97,23.03,22.54,22.69,227600.0],["2019-10-01",22.99,23.17,22.3,22.48,219000.0],["2019-10-02",22.14,22.5,21.92,22.38,126500.0],["2019-10-03",22.21,22.86,22.01,22.84,254300.0],["2019-10-04",22.93,23.1,22.66,22.81,72900.0],["2019-10-07",22.76,22.94,22.27,22.58,113500.0],["2019-10-08",22.5,22.5,21.94,22.05,80400.0],["2019-10-09",22.1,22.77,22.04,22.64,235500.0],["2019-10-10",22.65,22.96,22.51,22.82,127400.0],["2019-10-11",23.08,23.45,23.03,23.17,187500.0],["2019-10-14",23.15,23.23,22.51,22.87,211000.0],["2019-10-15",23.11,23.11,22.36,22.43,514300.0],["2019-10-16",22.4,22.4,21.7,21.8,317600.0],["2019-10-17",21.85,22.63,21.67,21.99,351400.0],["2019-10-18",22.09,22.2,21.21,21.53,150800.0],["2019-10-21",21.57,21.8,21.25,21.45,219500.0],["2019-10-22",21.54,22.1,21.54,21.65,454600.0],["2019-10-23",21.65,22.06,21.5,21.76,128000.0],["2019-10-24",21.78,21.95,21.4,21.75,175300.0],["2019-10-25",21.49,22.3,21.49,22.21,219400.0],["2019-10-28",22.2,23.26,22.2,22.99,120700.0],["2019-10-29",22.99,23.12,22.27,22.77,183300.0],["2019-10-30",22.79,23.26,22.79,22.93,100800.0],["2019-10-31",22.87,23.12,22.73,23.02,94500.0],["2019-11-01",23.08,23.57,23.03,23.28,281200.0],["2019-11-04",23.36,27.37,23.36,26.78,834500.0],["2019-11-05",26.67,27.93,26.39,27.46,547400.0],["2019-11-06",27.45,28.06,27.09,27.99,209900.0],["2019-11-07",27.85,27.9,26.5,26.7,260300.0],["2019-11-08",26.3,26.82,26.26,26.49,611000.0],["2019-11-11",26.21,26.89,26.17,26.44,99800.0],["2019-11-12",26.35,26.78,26.26,26.53,134800.0],["2019-11-13",26.26,26.36,25.75,25.88,206000.0],["2019-11-14",25.94,26.6,25.9,26.05,399900.0],["2019-11-15",26.2,26.34,25.74,25.86,159100.0],["2019-11-18",25.84,25.84,25.33,25.5,130800.0],["2019-11-19",25.52,25.95,25.42,25.8,165300.0],["2019-11-20",25.69,25.75,24.86,25.25,177200.0],["2019-11-21",25.2,25.52,24.68,24.83,218000.0],["2019-11-22",24.85,25.45,24.76,25.4,211100.0],["2019-11-25",25.59,25.85,25.45,25.63,281800.0],["2019-11-26",25.55,25.84,25.27,25.55,357600.0],["2019-11-27",25.63,26.28,25.44,26.11,510500.0],["2019-11-29",25.9,26.21,25.68,26.03,175800.0],["2019-12-02",25.98,25.98,24.85,25.05,152800.0],["2019-12-03",24.67,24.92,24.49,24.86,304400.0],["2019-12-04",24.82,25.04,24.59,24.63,207900.0],["2019-12-05",24.69,25.58,24.58,25.03,239000.0],["2019-12-06",25.33,25.77,25.2,25.45,177900.0],["2019-12-09",25.36,25.86,25.28,25.28,105300.0],["2019-12-10",25.25,25.43,24.53,24.74,87600.0],["2019-12-11",24.65,25.05,24.58,24.65,94900.0],["2019-12-12",24.62,24.92,24.6,24.76,59900.0],["2019-12-13",24.83,25.85,24.83,25.4,447700.0],["2019-12-16",25.53,26.01,25.15,25.19,228300.0],["2019-12-17",25.19,25.35,24.68,24.68,145700.0],["2019-12-18",24.67,24.68,23.59,23.9,381500.0],["2019-12-19",23.88,24.64,23.73,23.78,142000.0],["2019-12-20",23.78,24.53,23.48,23.82,650400.0],["2019-12-23",23.88,24.42,23.48,24.35,562900.0],["2019-12-24",24.5,24.68,24.23,24.53,175100.0],["2019-12-26",24.53,24.6,23.83,23.88,209200.0],["2019-12-27",23.88,24.03,23.49,23.59,344500.0],["2019-12-30",23.68,23.88,22.82,23.08,324400.0],["2019-12-31",23.01,23.12,22.4,22.9,255200.0],["2020-01-02",23.11,24.27,23.11,23.54,304600.0],["2020-01-03",23.27,23.5,22.76,22.93,152400.0],["2020-01-06",23.0,23.29,22.37,22.9,221700.0],["2020-01-07",22.89,23.44,22.83,23.22,181700.0],["2020-01-08",23.24,23.58,23.11,23.12,137600.0],["2020-01-09",23.25,23.43,22.8,23.06,179300.0],["2020-01-10",23.21,23.92,22.93,23.77,297800.0],["2020-01-13",23.92,25.09,23.92,24.86,401600.0],["2020-01-14",24.86,25.61,24.59,25.25,455900.0],["2020-01-15",25.12,25.7,25.0,25.06,218100.0],["2020-01-16",25.17,25.37,24.52,24.84,175600.0],["2020-01-17",24.85,25.43,24.67,25.4,262600.0],["2020-01-21",25.31,25.47,23.9,23.91,707000.0],["2020-01-22",24.09,24.12,22.32,22.36,567800.0],["2020-01-23",22.13,23.22,22.13,22.82,306000.0],["2020-01-24",22.82,23.51,22.5,23.07,268400.0],["2020-01-27",22.5,23.29,22.5,22.96,334200.0],["2020-01-28",23.04,23.35,22.75,22.78,159400.0],["2020-01-29",22.92,23.57,22.85,23.47,256400.0],["2020-01-30",23.21,23.92,23.21,23.68,489100.0],["2020-01-31",23.72,23.72,22.85,23.0,277400.0],["2020-02-03",23.0,23.49,22.99,23.01,280800.0],["2020-02-04",23.4,23.94,23.31,23.71,228300.0],["2020-02-05",23.93,23.96,23.64,23.78,159300.0],["2020-02-06",23.87,24.69,23.76,24.33,261200.0],["2020-02-07",24.1,24.9,23.96,24.46,198700.0],["2020-02-10",24.22,24.4,23.85,24.2,256000.0],["2020-02-11",25.36,29.35,24.86,29.32,1206200.0],["2020-02-12",29.11,30.02,28.56,29.95,748100.0],["2020-02-13",29.71,30.13,29.19,29.46,566700.0],["2020-02-14",29.04,29.5,27.97,28.37,290000.0],["2020-02-18",28.03,28.49,27.9,28.02,239300.0],["2020-02-19",28.0,28.17,27.45,27.8,211000.0],["2020-02-20",27.84,28.73,27.45,28.56,270600.0],["2020-02-21",28.55,28.6,27.99,28.2,177000.0],["2020-02-24",26.5,26.5,24.12,25.36,563500.0],["2020-02-25",25.61,25.85,24.63,24.82,624100.0],["2020-02-26",24.75,25.07,23.8,23.85,415300.0],["2020-02-27",23.8,23.8,23.0,23.29,490000.0],["2020-02-28",23.0,23.23,22.55,23.01,439400.0],["2020-03-02",23.07,24.27,23.0,24.25,371300.0],["2020-03-03",24.1,24.11,22.25,22.78,703200.0],["2020-03-04",23.0,23.06,21.28,21.71,685300.0],["2020-03-05",21.36,21.56,20.95,21.5,681600.0],["2020-03-06",20.57,21.86,20.15,20.89,337800.0],["2020-03-09",20.0,20.27,19.0,19.01,558800.0],["2020-03-10",19.36,19.7,18.5,18.84,1012500.0],["2020-03-11",18.57,18.87,16.77,17.16,715500.0],["2020-03-12",15.91,16.12,14.56,15.15,725800.0],["2020-03-13",15.98,16.15,13.98,15.27,1141800.0],["2020-03-16",14.54,15.1,13.58,14.54,1262600.0],["2020-03-17",14.49,15.21,13.27,13.9,1118700.0],["2020-03-18",13.17,13.17,10.75,10.9,594700.0],["2020-03-19",11.41,11.79,10.0,11.2,977000.0],["2020-03-20",11.38,12.99,11.04,12.26,719600.0],["2020-03-23",12.13,12.13,10.95,11.34,429800.0],["2020-03-24",11.77,12.56,11.64,12.35,525800.0],["2020-03-25",12.49,15.62,12.39,14.8,669200.0],["2020-03-26",14.96,16.1,14.4,15.09,513800.0],["2020-03-27",14.45,14.6,13.84,14.11,464400.0],["2020-03-30",13.93,14.25,12.7,12.83,510100.0],["2020-03-31",12.65,13.0,11.9,11.96,1200800.0],["2020-04-01",11.5,12.09,11.3,11.41,741900.0],["2020-04-02",11.29,11.66,11.07,11.27,802400.0],["2020-04-03",11.21,11.74,10.8,10.96,630400.0],["2020-04-06",11.28,13.13,11.28,12.8,870500.0],["2020-04-07",13.63,14.44,12.94,13.08,546700.0],["2020-04-08",13.31,14.33,13.15,13.41,501800.0],["2020-04-09",13.73,14.15,12.71,12.82,1010200.0],["2020-04-13",12.85,13.06,12.44,12.81,440900.0],["2020-04-14",13.0,13.71,13.0,13.34,569600.0],["2020-04-15",13.0,13.0,12.38,12.64,393800.0],["2020-04-16",12.79,12.97,12.08,12.43,655400.0],["2020-04-17",13.01,13.36,12.65,12.77,650500.0],["2020-04-20",12.53,13.09,12.03,12.09,520100.0],["2020-04-21",12.0,12.0,11.41,11.69,409600.0],["2020-04-22",11.94,12.37,11.6,12.28,752400.0],["2020-04-23",12.43,13.38,12.33,13.25,450900.0],["2020-04-24",13.37,13.76,13.11,13.5,325500.0],["2020-04-27",13.8,14.42,13.64,14.26,249200.0],["2020-04-28",14.63,14.89,13.71,13.95,448400.0],["2020-04-29",14.5,15.85,14.5,15.58,405900.0],["2020-04-30",15.27,15.5,14.65,14.76,277100.0],["2020-05-01",14.41,14.41,13.7,13.91,278400.0],["2020-05-04",13.54,14.37,13.52,14.31,406600.0],["2020-05-05",14.49,14.82,14.21,14.41,306000.0],["2020-05-06",14.37,14.71,13.8,14.07,177300.0],["2020-05-07",14.25,14.81,13.91,14.57,359300.0],["2020-05-08",14.86,15.08,14.48,15.08,297100.0],["2020-05-11",14.63,14.76,13.36,13.61,688800.0],["2020-05-12",13.73,14.03,13.41,13.45,516000.0],["2020-05-13",13.3,13.37,12.83,13.14,942300.0],["2020-05-14",13.01,13.5,12.12,12.76,1119600.0],["2020-05-15",12.77,13.59,12.67,13.31,236800.0],["2020-05-18",13.8,14.23,13.55,14.16,592500.0],["2020-05-19",14.22,14.7,14.0,14.4,354800.0],["2020-05-20",14.54,14.97,14.54,14.94,369600.0],["2020-05-21",14.94,15.48,14.59,15.4,426200.0],["2020-05-22",15.12,15.49,14.52,14.75,369200.0],["2020-05-26",15.28,16.23,15.22,16.01,639100.0],["2020-05-27",16.18,16.62,16.11,16.38,298900.0],["2020-05-28",16.5,16.52,15.59,15.79,461800.0],["2020-05-29",15.61,15.69,15.29,15.49,265900.0],["2020-06-01",15.49,16.01,15.45,15.89,321700.0],["2020-06-02",15.98,16.42,15.93,16.24,237100.0],["2020-06-03",16.4,17.37,16.4,17.24,384200.0],["2020-06-04",17.3,17.77,16.95,17.63,318100.0],["2020-06-05",18.39,19.89,18.31,18.64,714800.0],["2020-06-08",18.76,19.14,18.62,18.71,432200.0],["2020-06-09",18.71,18.71,17.82,17.91,413100.0],["2020-06-10",17.82,18.04,17.24,17.54,423100.0],["2020-06-11",16.56,17.03,16.04,16.1,482000.0],["2020-06-12",17.33,17.68,16.92,17.57,632900.0],["2020-06-15",16.93,17.55,16.85,17.13,339100.0],["2020-06-16",17.56,18.23,16.96,17.05,563200.0],["2020-06-17",17.02,17.22,16.63,16.98,417000.0],["2020-06-18",16.84,17.41,16.64,17.17,217800.0],["2020-06-19",17.36,17.95,17.33,17.85,700800.0],["2020-06-22",17.7,17.82,17.01,17.02,322600.0],["2020-06-23",17.43,17.44,17.15,17.42,407300.0],["2020-06-24",17.26,17.26,16.56,16.94,436000.0],["2020-06-25",16.47,17.29,16.26,17.27,427600.0],["2020-06-26",16.66,16.99,14.1,14.52,1046000.0],["2020-06-29",14.19,15.42,14.19,15.3,508300.0],["2020-06-30",15.48,15.58,14.75,15.32,299500.0],["2020-07-01",15.34,15.73,15.0,15.27,269000.0],["2020-07-02",15.69,16.23,15.6,16.07,275500.0],["2020-07-06",16.61,16.87,16.32,16.65,213300.0],["2020-07-07",16.43,16.46,15.72,15.76,380300.0],["2020-07-08",15.83,15.98,15.48,15.7,396900.0],["2020-07-09",15.69,15.82,14.93,15.31,324600.0],["2020-07-10",15.31,15.38,14.96,15.34,335300.0],["2020-07-13",15.59,16.12,15.47,15.51,375400.0],["2020-07-14",15.34,15.34,14.63,14.95,238800.0],["2020-07-15",15.19,16.17,15.11,16.09,413900.0],["2020-07-16",16.72,16.99,15.86,16.57,332200.0],["2020-07-17",16.51,16.75,16.18,16.46,202800.0],["2020-07-20",16.45,16.49,16.23,16.27,140200.0],["2020-07-21",16.6,17.35,16.48,17.18,741100.0],["2020-07-22",17.1,17.1,16.35,16.62,159200.0],["2020-07-23",16.74,17.21,16.5,16.86,257500.0],["2020-07-24",16.61,16.85,15.87,16.21,318600.0],["2020-07-27",16.28,16.28,15.61,16.09,156200.0],["2020-07-28",15.92,16.3,15.89,15.97,225600.0],["2020-07-29",16.03,16.31,15.8,16.0,408300.0],["2020-07-30",15.72,15.94,15.43,15.84,265500.0],["2020-07-31",15.94,15.94,15.31,15.57,173900.0],["2020-08-03",15.53,15.56,14.67,14.82,246900.0],["2020-08-04",14.82,14.91,14.49,14.73,275400.0],["2020-08-05",14.94,15.39,14.79,14.85,642700.0],["2020-08-06",14.85,14.9,14.29,14.49,466100.0],["2020-08-07",14.45,14.96,14.12,14.25,381600.0],["2020-08-10",14.39,15.09,14.26,14.95,468900.0],["2020-08-11",15.33,15.34,14.74,14.84,1019900.0],["2020-08-12",14.99,15.17,14.4,14.6,705100.0],["2020-08-13",14.51,15.37,14.51,14.8,496500.0],["2020-08-14",14.71,14.86,14.3,14.49,291400.0],["2020-08-17",14.55,14.6,14.25,14.49,571800.0],["2020-08-18",14.53,14.65,14.27,14.31,572200.0],["2020-08-19",14.36,14.5,13.93,14.05,974600.0],["2020-08-20",13.91,14.72,13.9,14.19,1960000.0],["2020-08-21",14.54,15.07,13.51,13.75,558400.0],["2020-08-24",13.75,14.95,13.75,14.68,1451300.0],["2020-08-25",14.81,15.92,14.64,15.81,913400.0],["2020-08-26",15.78,16.38,15.78,15.99,384500.0],["2020-08-27",15.98,16.19,15.68,16.01,231700.0],["2020-08-28",16.14,16.82,16.14,16.71,226900.0],["2020-08-31",16.7,17.49,16.46,16.88,651700.0],["2020-09-01",16.8,16.94,16.53,16.58,295500.0],["2020-09-02",16.65,16.75,16.15,16.24,262500.0],["2020-09-03",16.23,16.66,16.05,16.62,515600.0],["2020-09-04",16.78,18.15,16.24,18.03,701600.0],["2020-09-08",17.57,17.89,16.71,16.97,500800.0],["2020-09-09",16.89,17.13,16.2,16.51,434500.0],["2020-09-10",16.63,17.06,16.28,16.35,243200.0],["2020-09-11",16.33,16.57,16.1,16.34,317400.0],["2020-09-14",16.39,17.01,16.35,16.88,209400.0],["2020-09-15",17.0,17.59,16.9,17.23,209300.0],["2020-09-16",17.22,18.16,17.1,17.8,413000.0],["2020-09-17",17.58,17.86,17.32,17.65,396200.0],["2020-09-18",17.58,17.76,17.02,17.43,574200.0],["2020-09-21",16.98,17.17,16.81,17.15,452100.0],["2020-09-22",17.28,17.92,16.78,17.89,342900.0],["2020-09-23",17.88,18.08,16.83,17.14,598000.0],["2020-09-24",17.05,17.05,16.04,16.3,394300.0],["2020-09-25",16.31,16.31,15.82,15.91,409500.0],["2020-09-28",15.9,16.05,15.57,15.84,296200.0],["2020-09-29",15.7,15.86,15.26,15.38,251700.0],["2020-09-30",15.52,15.71,15.26,15.36,173900.0],["2020-10-01",15.4,16.05,15.4,15.99,273800.0],["2020-10-02",15.65,15.88,15.41,15.79,96100.0],["2020-10-05",16.0,16.0,15.35,15.45,195800.0],["2020-10-06",15.57,16.54,15.57,16.19,364700.0],["2020-10-07",16.2,16.73,16.16,16.43,213000.0],["2020-10-08",17.23,18.73,16.77,18.29,517800.0],["2020-10-09",18.36,18.36,17.5,17.78,194800.0],["2020-10-12",17.77,18.03,16.95,17.44,269700.0],["2020-10-13",17.32,17.73,16.97,17.6,304300.0],["2020-10-14",17.73,18.09,17.6,17.95,299900.0],["2020-10-15",17.79,17.94,17.02,17.81,636200.0],["2020-10-16",17.83,18.21,17.59,18.0,399000.0],["2020-10-19",18.1,18.74,18.1,18.7,341800.0],["2020-10-20",18.89,19.51,18.76,19.19,478000.0],["2020-10-21",19.31,19.61,19.01,19.26,364600.0],["2020-10-22",19.36,20.07,19.36,20.03,399800.0],["2020-10-23",21.05,21.76,20.45,21.69,1497200.0],["2020-10-26",21.58,21.58,19.43,20.07,531200.0],["2020-10-27",21.0,21.0,18.91,18.95,427500.0],["2020-10-28",18.44,19.19,17.8,18.12,319800.0],["2020-10-29",17.96,18.82,17.96,18.53,235100.0],["2020-10-30",18.6,18.97,18.27,18.77,282300.0],["2020-11-02",19.02,19.24,18.51,18.92,153300.0],["2020-11-03",19.1,19.44,18.95,19.26,278200.0],["2020-11-04",19.38,20.17,19.18,19.95,202400.0],["2020-11-05",20.29,20.75,20.11,20.55,228400.0],["2020-11-06",20.96,20.96,19.98,20.0,229400.0],["2020-11-09",22.88,23.55,22.79,23.2,791500.0],["2020-11-10",23.0,23.9,22.33,23.54,749700.0],["2020-11-11",23.71,23.91,22.86,23.8,490000.0],["2020-11-12",23.36,23.84,22.86,23.43,384900.0],["2020-11-13",23.8,24.57,23.52,24.25,465100.0],["2020-11-16",25.0,25.84,24.75,25.77,646500.0],["2020-11-17",25.14,25.28,24.48,24.85,443500.0],["2020-11-18",25.02,25.25,24.65,24.93,372500.0],["2020-11-19",24.99,25.49,24.72,25.23,424200.0],["2020-11-20",25.4,25.79,25.06,25.65,346000.0],["2020-11-23",25.5,26.48,25.4,26.32,474300.0],["2020-11-24",26.49,27.6,26.43,27.5,343600.0],["2020-11-25",27.44,27.44,24.58,25.8,776100.0],["2020-11-27",25.8,26.0,25.23,25.59,197000.0],["2020-11-30",25.27,25.27,24.33,24.81,318100.0],["2020-12-01",25.24,25.92,24.78,24.83,854400.0],["2020-12-02",24.89,25.79,24.41,24.98,460100.0],["2020-12-03",25.2,25.9,24.62,25.66,805100.0],["2020-12-04",25.9,26.75,25.43,26.59,220200.0],["2020-12-07",26.35,26.59,24.55,24.68,372000.0],["2020-12-08",24.69,25.34,24.58,25.26,213000.0],["2020-12-09",25.21,25.77,24.09,24.79,595300.0],["2020-12-10",24.5,25.4,24.46,25.33,804400.0],["2020-12-11",25.01,26.19,24.55,26.04,523200.0],["2020-12-14",26.4,26.51,25.57,25.95,378600.0],["2020-12-15",26.0,27.69,25.7,27.61,384600.0],["2020-12-16",27.6,27.97,26.54,27.07,665100.0],["2020-12-17",27.18,27.43,25.95,26.7,375500.0],["2020-12-18",26.89,27.5,26.64,27.4,709400.0],["2020-12-21",26.67,27.51,26.59,26.8,264300.0],["2020-12-22",26.88,27.21,26.5,27.04,200500.0],["2020-12-23",27.5,28.0,26.89,27.0,206500.0],["2020-12-24",27.0,27.67,26.76,27.19,145200.0],["2020-12-28",27.28,27.83,26.73,26.93,242300.0],["2020-12-29",26.96,27.55,26.3,27.35,138500.0],["2020-12-30",27.6,28.75,27.6,28.46,184000.0],["2020-12-31",29.16,29.59,28.21,29.53,244300.0],["2021-01-04",29.91,30.37,27.81,28.11,524400.0],["2021-01-05",28.8,29.84,28.67,28.87,324400.0],["2021-01-06",29.1,29.51,28.13,28.78,327600.0],["2021-01-07",28.99,30.09,28.95,29.51,261400.0],["2021-01-08",29.99,30.0,27.89,28.72,294900.0],["2021-01-11",28.0,28.95,27.9,28.73,191900.0],["2021-01-12",29.39,31.79,29.39,30.4,475200.0],["2021-01-13",30.5,31.99,30.09,30.11,141000.0],["2021-01-14",30.0,31.55,29.56,31.46,255300.0],["2021-01-15",31.0,31.43,30.0,30.92,238700.0],["2021-01-19",31.08,31.99,30.96,31.15,421200.0],["2021-01-20",31.27,31.6,29.92,31.53,347500.0],["2021-01-21",31.59,32.29,30.73,31.59,324000.0],["2021-01-22",30.6,31.63,30.11,31.27,528300.0],["2021-01-25",31.0,33.33,30.5,31.04,415100.0],["2021-01-26",31.08,31.19,29.28,29.94,243900.0],["2021-01-27",29.41,30.46,28.28,29.47,372000.0],["2021-01-28",29.47,31.48,28.59,30.43,298700.0],["2021-01-29",30.36,30.92,28.53,28.53,332700.0],["2021-02-01",28.81,30.38,28.6,30.29,257200.0],["2021-02-02",31.31,31.32,30.02,30.85,296600.0],["2021-02-03",30.69,32.14,30.31,31.58,382200.0],["2021-02-04",29.92,29.92,27.18,28.19,2069300.0],["2021-02-05",28.32,30.01,28.12,28.56,1803300.0],["2021-02-08",29.25,30.29,28.61,29.92,719900.0],["2021-02-09",29.36,31.5,29.0,30.82,822200.0],["2021-02-10",31.26,31.86,29.54,31.3,529800.0],["2021-02-11",31.48,31.48,29.81,30.27,200400.0],["2021-02-12",30.06,30.45,29.27,29.68,249200.0],["2021-02-16",30.34,30.7,29.43,29.95,716500.0],["2021-02-17",29.95,30.28,29.34,29.8,763100.0],["2021-02-18",29.06,30.12,28.78,29.94,920900.0],["2021-02-19",30.22,33.49,30.11,32.98,854200.0],["2021-02-22",32.37,32.92,31.67,32.28,711200.0],["2021-02-23",31.16,31.99,29.01,31.86,939500.0],["2021-02-24",31.82,32.96,31.25,31.7,353500.0],["2021-02-25",31.92,32.13,30.11,30.33,341400.0],["2021-02-26",30.9,34.14,30.64,33.55,974600.0],["2021-03-01",33.93,36.58,33.43,35.9,1575200.0],["2021-03-02",36.08,36.96,35.33,35.84,2359100.0],["2021-03-03",35.78,37.46,34.5,34.7,1000600.0],["2021-03-04",34.26,34.7,31.71,32.17,786500.0],["2021-03-05",32.42,34.03,29.93,32.17,1487300.0],["2021-03-08",32.18,32.82,30.89,31.03,652100.0],["2021-03-09",31.93,33.44,31.75,33.0,551100.0],["2021-03-10",33.33,34.63,32.78,33.69,368000.0],["2021-03-11",34.6,36.54,34.16,36.26,614800.0],["2021-03-12",35.52,37.35,35.52,37.01,558600.0],["2021-03-15",37.37,38.25,36.42,38.17,819900.0],["2021-03-16",38.07,39.02,37.5,37.97,769100.0],["2021-03-17",37.33,38.99,36.52,38.4,536700.0],["2021-03-18",38.25,38.4,36.55,36.65,581900.0],["2021-03-19",36.4,37.4,35.76,36.58,567800.0],["2021-03-22",36.46,36.46,34.5,35.04,775900.0],["2021-03-23",34.59,34.99,32.96,33.1,431600.0],["2021-03-24",33.24,33.33,30.02,30.32,846500.0],["2021-03-25",29.66,31.52,29.01,31.38,365500.0],["2021-03-26",31.37,32.27,31.05,32.17,223800.0],["2021-03-29",31.69,32.41,30.24,30.47,263800.0],["2021-03-30",30.56,31.52,30.12,31.28,126400.0],["2021-03-31",31.57,32.43,31.41,31.58,377300.0],["2021-04-01",32.08,33.05,31.76,32.08,287900.0],["2021-04-05",32.77,32.77,31.22,31.37,346500.0],["2021-04-06",31.41,32.53,30.85,30.89,581600.0],["2021-04-07",31.0,31.17,29.84,29.93,401900.0],["2021-04-08",29.94,30.63,29.53,29.83,340300.0],["2021-04-09",29.47,30.47,29.21,30.28,204400.0],["2021-04-12",30.1,30.58,27.99,28.25,631600.0],["2021-04-13",28.33,28.65,27.66,27.99,518800.0],["2021-04-14",28.02,28.83,28.0,28.27,158300.0],["2021-04-15",28.34,28.55,25.86,26.05,672200.0],["2021-04-16",26.04,26.48,25.43,26.35,437600.0],["2021-04-19",26.14,26.57,25.52,25.7,663100.0],["2021-04-20",25.51,26.18,23.91,24.51,1144800.0],["2021-04-21",23.96,25.11,23.96,25.06,487000.0],["2021-04-22",25.16,26.43,24.93,26.28,678600.0],["2021-04-23",26.09,26.59,25.44,26.25,505700.0],["2021-04-26",26.45,27.41,26.36,27.03,467600.0],["2021-04-27",26.96,27.98,26.96,27.54,564400.0],["2021-04-28",27.39,27.75,26.91,27.56,285000.0],["2021-04-29",27.69,28.08,27.29,28.02,374700.0],["2021-04-30",27.3,28.0,26.56,27.42,711600.0],["2021-05-03",27.47,27.59,26.88,26.96,329700.0],["2021-05-04",27.0,27.33,26.1,26.51,610000.0],["2021-05-05",26.68,27.19,25.18,25.26,441400.0],["2021-05-06",25.28,25.59,24.26,24.99,475900.0],["2021-05-07",25.18,25.98,25.0,25.64,168900.0],["2021-05-10",25.51,25.59,24.51,24.99,320200.0],["2021-05-11",24.21,25.57,24.15,25.07,487400.0],["2021-05-12",24.86,25.61,24.23,24.36,1230900.0],["2021-05-13",24.58,25.21,23.03,23.61,303200.0],["2021-05-14",24.04,24.73,23.64,24.63,286100.0],["2021-05-17",24.75,25.21,24.58,25.01,282000.0],["2021-05-18",24.93,25.83,24.4,25.29,1309400.0],["2021-05-19",24.97,25.52,24.72,25.34,179000.0],["2021-05-20",25.5,26.44,25.41,26.28,212800.0],["2021-05-21",26.43,26.76,25.82,25.88,247800.0],["2021-05-24",26.15,26.51,25.85,25.86,240900.0],["2021-05-25",27.2,28.24,26.46,26.46,492200.0],["2021-05-26",26.86,28.17,26.86,27.19,463800.0],["2021-05-27",27.31,28.13,27.11,27.38,921200.0],["2021-05-28",27.36,28.11,27.1,27.5,624600.0],["2021-06-01",27.92,27.95,26.61,27.75,696100.0],["2021-06-02",27.54,28.92,26.76,28.36,2877900.0],["2021-06-03",28.3,28.96,27.66,28.29,655200.0],["2021-06-04",28.29,28.68,27.35,27.51,284500.0],["2021-06-07",27.46,27.67,26.42,26.61,638100.0],["2021-06-08",26.94,28.52,26.91,28.45,900400.0],["2021-06-09",28.79,29.38,28.36,28.64,684300.0],["2021-06-10",28.56,29.13,27.79,28.39,416300.0],["2021-06-11",28.47,29.23,28.2,29.0,1020900.0],["2021-06-14",28.88,28.94,27.74,28.72,518700.0],["2021-06-15",28.73,29.03,28.13,28.62,349100.0],["2021-06-16",28.42,29.72,28.42,29.63,654800.0],["2021-06-17",29.47,31.28,29.36,30.59,539900.0],["2021-06-18",30.09,30.09,28.52,29.07,610200.0],["2021-06-21",29.13,30.11,28.61,29.99,361600.0],["2021-06-22",29.87,31.1,29.87,31.0,435700.0],["2021-06-23",31.03,32.65,31.03,31.99,612500.0],["2021-06-24",32.43,33.06,32.3,32.78,509500.0],["2021-06-25",32.87,33.0,31.6,31.63,309300.0],["2021-06-28",31.63,32.05,30.5,31.17,381900.0],["2021-06-29",31.24,31.8,30.69,31.14,387000.0],["2021-06-30",30.95,31.68,30.03,30.05,390300.0],["2021-07-01",30.23,30.78,29.69,29.81,195200.0],["2021-07-02",29.93,30.19,29.46,29.86,238600.0],["2021-07-06",29.82,30.71,29.6,29.84,336100.0],["2021-07-07",29.89,29.89,28.0,28.76,428300.0],["2021-07-08",27.93,29.21,27.75,28.92,249600.0],["2021-07-09",29.35,30.16,29.04,30.12,171000.0],["2021-07-12",30.21,30.9,29.81,30.16,120100.0],["2021-07-13",30.02,31.21,29.8,31.14,351400.0],["2021-07-14",31.42,31.89,30.21,30.3,733700.0],["2021-07-15",30.09,30.16,27.99,28.75,381500.0],["2021-07-16",29.09,29.33,27.28,27.51,677400.0],["2021-07-19",27.35,27.35,25.27,26.64,671500.0],["2021-07-20",26.78,27.33,26.1,27.09,223700.0],["2021-07-21",27.41,29.2,27.33,28.87,265500.0],["2021-07-22",29.0,29.18,27.81,28.85,244100.0],["2021-07-23",28.91,29.15,28.3,28.48,127900.0],["2021-07-26",28.44,29.4,28.21,28.64,244700.0],["2021-07-27",29.06,29.56,27.69,28.56,390300.0],["2021-07-28",29.03,29.96,27.91,28.72,429900.0],["2021-07-29",28.88,30.18,28.88,29.98,344100.0],["2021-07-30",29.6,30.33,28.13,28.46,438500.0],["2021-08-02",28.57,29.53,28.01,28.15,174600.0],["2021-08-03",28.09,28.09,26.69,26.74,316700.0],["2021-08-04",26.58,27.6,26.58,27.01,227700.0],["2021-08-05",27.28,28.2,27.08,27.85,251600.0],["2021-08-06",27.96,28.77,27.85,28.45,214200.0],["2021-08-09",28.25,28.82,28.12,28.2,166000.0],["2021-08-10",28.46,28.46,26.94,27.0,227700.0],["2021-08-11",26.89,28.0,26.58,27.94,308200.0],["2021-08-12",27.88,27.88,27.18,27.73,249500.0],["2021-08-13",27.67,28.0,26.88,27.0,176500.0],["2021-08-16",26.84,27.04,26.37,26.46,426700.0],["2021-08-17",25.91,26.43,25.3,26.12,311300.0],["2021-08-18",25.98,26.91,25.58,25.65,295600.0],["2021-08-19",25.32,25.99,24.71,25.18,259700.0],["2021-08-20",25.14,25.82,24.78,24.84,593300.0],["2021-08-23",25.31,26.49,25.02,25.89,460100.0],["2021-08-24",26.24,26.87,25.82,25.92,524100.0],["2021-08-25",26.08,26.68,25.81,26.07,493300.0],["2021-08-26",25.84,26.26,25.41,25.58,195500.0],["2021-08-27",25.64,26.39,25.4,25.84,312300.0],["2021-08-30",26.13,26.13,25.19,25.44,207400.0],["2021-08-31",25.62,26.18,25.32,25.82,198200.0],["2021-09-01",26.07,27.5,25.7,26.68,517100.0],["2021-09-02",26.69,27.07,26.36,26.52,165800.0],["2021-09-03",26.45,26.94,25.78,26.27,145300.0],["2021-09-07",26.27,26.87,26.03,26.66,207500.0],["2021-09-08",26.63,26.93,25.31,26.0,292700.0],["2021-09-09",26.0,26.77,25.36,25.42,822800.0],["2021-09-10",25.63,25.85,24.61,24.7,344700.0],["2021-09-13",24.97,25.63,24.44,24.94,412800.0],["2021-09-14",24.92,25.27,24.51,24.86,234000.0],["2021-09-15",24.8,24.91,24.21,24.82,220400.0],["2021-09-16",24.86,25.1,24.28,24.38,305100.0],["2021-09-17",24.5,24.9,24.0,24.16,461900.0],["2021-09-20",23.58,24.23,22.96,23.95,393500.0],["2021-09-21",23.97,24.27,23.65,23.73,185400.0],["2021-09-22",23.98,25.05,23.81,25.01,258400.0],["2021-09-23",25.18,26.28,24.41,26.04,256700.0],["2021-09-24",25.86,27.22,25.78,26.3,548900.0],["2021-09-27",26.22,26.68,25.73,26.19,259400.0],["2021-09-28",26.16,26.3,25.54,25.81,200300.0],["2021-09-29",25.84,25.97,25.49,25.77,271600.0],["2021-09-30",25.82,27.29,25.41,27.19,457100.0],["2021-10-01",27.33,27.85,26.98,27.55,237800.0],["2021-10-04",27.42,27.98,27.14,27.81,286100.0],["2021-10-05",27.76,28.71,27.5,28.71,254500.0],["2021-10-06",28.17,28.64,27.63,28.19,461000.0],["2021-10-07",28.27,30.04,28.27,29.54,316800.0],["2021-10-08",29.63,31.28,29.45,31.2,262400.0],["2021-10-11",31.36,32.51,31.19,31.64,386700.0],["2021-10-12",31.41,31.41,30.11,30.64,397500.0],["2021-10-13",30.6,31.0,30.19,30.5,354000.0],["2021-10-14",30.94,31.93,30.45,31.35,714300.0],["2021-10-15",31.76,32.43,30.76,30.8,785100.0],["2021-10-18",30.7,31.0,30.16,30.65,328800.0],["2021-10-19",30.58,31.13,30.09,30.57,157800.0],["2021-10-20",30.5,30.5,29.79,29.91,125400.0],["2021-10-21",29.69,29.69,27.84,27.9,404600.0],["2021-10-22",27.92,27.97,26.57,26.79,336000.0],["2021-10-25",26.93,27.66,26.52,27.61,281300.0],["2021-10-26",26.82,29.33,26.82,28.52,387700.0],["2021-10-27",28.9,33.34,28.9,32.55,1260300.0],["2021-10-28",32.71,34.69,32.15,34.61,496200.0],["2021-10-29",34.19,34.56,31.23,31.67,839900.0],["2021-11-01",32.32,35.87,32.32,32.97,1492800.0],["2021-11-02",32.4,34.27,32.26,32.67,423300.0],["2021-11-03",32.38,33.18,32.16,32.75,349300.0],["2021-11-04",32.75,33.09,32.44,32.47,166200.0],["2021-11-05",33.08,35.27,33.0,34.97,604600.0],["2021-11-08",35.36,36.28,35.18,35.47,392100.0],["2021-11-09",35.21,35.25,33.64,34.09,366500.0],["2021-11-10",33.9,34.18,32.38,32.87,550800.0],["2021-11-11",33.11,33.3,32.51,33.07,136000.0],["2021-11-12",33.0,33.64,33.0,33.58,81500.0],["2021-11-15",34.02,34.22,33.46,34.02,224800.0],["2021-11-16",34.02,34.4,33.55,34.14,532200.0],["2021-11-17",34.1,34.91,33.55,34.0,1107600.0],["2021-11-18",34.0,34.26,33.02,33.94,253400.0],["2021-11-19",33.42,33.92,32.77,33.01,459700.0],["2021-11-22",33.07,33.31,31.76,31.81,355400.0],["2021-11-23",31.76,31.81,29.87,30.02,451500.0],["2021-11-24",29.54,29.95,28.53,29.0,533900.0],["2021-11-26",27.58,27.87,25.66,26.33,380700.0],["2021-11-29",26.94,27.17,24.9,25.53,816200.0],["2021-11-30",25.04,25.35,23.8,24.35,864800.0],["2021-12-01",25.07,26.07,24.85,24.91,875000.0],["2021-12-02",24.87,25.98,24.05,25.8,519700.0],["2021-12-03",25.74,25.91,24.08,24.61,1176200.0],["2021-12-06",24.88,27.03,24.32,26.16,479500.0],["2021-12-07",27.31,28.12,27.11,27.18,666100.0],["2021-12-08",27.11,29.23,27.05,28.9,422100.0],["2021-12-09",28.41,29.23,28.03,29.01,440600.0],["2021-12-10",29.14,29.44,27.89,28.69,1535200.0],["2021-12-13",28.69,28.91,26.95,27.1,506400.0],["2021-12-14",26.56,27.86,26.5,27.28,372400.0],["2021-12-15",27.13,27.58,26.37,27.46,345400.0],["2021-12-16",27.51,28.34,26.69,26.76,333100.0],["2021-12-17",26.42,27.26,26.17,26.93,624800.0],["2021-12-20",25.97,26.92,25.21,26.78,246800.0],["2021-12-21",27.31,28.94,27.31,28.5,273800.0],["2021-12-22",28.43,29.14,28.11,28.52,113100.0],["2021-12-23",28.71,28.83,28.1,28.31,135700.0],["2021-12-27",28.44,29.08,27.81,28.99,155900.0],["2021-12-28",28.69,29.05,28.16,28.36,148600.0],["2021-12-29",28.13,28.52,27.52,27.74,174800.0],["2021-12-30",27.74,29.0,27.66,28.43,153500.0],["2021-12-31",28.24,28.44,27.49,27.71,73000.0],["2022-01-03",28.0,29.25,27.85,29.07,183700.0],["2022-01-04",29.41,29.42,27.95,28.0,202700.0],["2022-01-05",27.94,28.5,26.18,26.26,282000.0],["2022-01-06",26.49,26.9,25.67,26.23,212800.0],["2022-01-07",26.09,26.88,25.51,26.15,134000.0],["2022-01-10",26.03,26.05,24.68,25.96,170500.0],["2022-01-11",25.71,26.46,25.39,25.94,186300.0],["2022-01-12",26.39,27.42,26.01,27.03,341800.0],["2022-01-13",26.99,28.39,26.99,27.33,281700.0],["2022-01-14",27.03,27.49,26.32,26.79,355600.0],["2022-01-18",26.18,27.66,26.06,27.06,437000.0],["2022-01-19",27.26,28.33,26.54,26.66,292900.0],["2022-01-20",26.62,27.93,26.48,26.5,184900.0],["2022-01-21",26.18,26.87,25.34,26.15,240700.0],["2022-01-24",25.59,25.59,23.64,25.17,521300.0],["2022-01-25",24.06,25.31,23.95,24.54,332800.0],["2022-01-26",24.72,25.86,22.56,22.71,609300.0],["2022-01-27",23.23,23.8,22.22,23.31,732900.0],["2022-01-28",23.16,24.67,22.58,24.62,280100.0],["2022-01-31",24.58,26.76,24.55,26.69,429100.0],["2022-02-01",26.69,26.9,25.89,26.6,137400.0],["2022-02-02",26.38,26.9,25.51,25.9,221800.0],["2022-02-03",25.28,25.77,25.0,25.27,208600.0],["2022-02-04",25.06,26.92,25.06,26.62,257500.0],["2022-02-07",26.62,27.87,26.52,27.7,273300.0],["2022-02-08",27.84,28.19,27.1,27.8,211700.0],["2022-02-09",28.17,28.74,28.17,28.39,277200.0],["2022-02-10",27.76,29.2,27.57,28.07,270300.0],["2022-02-11",28.28,28.29,26.3,26.53,207200.0],["2022-02-14",26.44,27.19,26.32,26.32,147400.0],["2022-02-15",26.98,28.27,26.68,27.88,165500.0],["2022-02-16",27.43,28.21,27.38,27.81,155400.0],["2022-02-17",27.28,27.87,26.81,26.95,126500.0],["2022-02-18",27.06,27.21,25.91,26.17,292000.0],["2022-02-22",25.67,26.1,25.07,25.41,248300.0],["2022-02-23",25.65,26.06,25.3,25.32,180900.0],["2022-02-24",23.95,25.27,23.1,25.23,407100.0],["2022-02-25",25.2,27.12,25.16,26.9,385000.0],["2022-02-28",26.5,28.48,26.5,28.08,434700.0],["2022-03-01",27.99,28.13,25.7,25.91,195700.0],["2022-03-02",26.02,26.81,25.2,26.71,289100.0],["2022-03-03",26.95,27.3,24.69,25.03,326300.0],["2022-03-04",24.56,24.81,22.58,22.77,419900.0],["2022-03-07",22.65,22.77,20.25,20.45,466500.0],["2022-03-08",20.58,21.41,20.06,21.01,1061000.0],["2022-03-09",22.27,23.65,21.96,23.36,359800.0],["2022-03-10",22.81,23.62,21.32,22.89,261900.0],["2022-03-11",23.17,23.17,21.75,21.98,1319000.0],["2022-03-14",22.02,22.14,21.0,21.0,279700.0],["2022-03-15",21.26,22.92,21.26,22.69,250100.0],["2022-03-16",23.75,25.3,23.7,25.3,264200.0],["2022-03-17",24.83,25.16,23.42,23.63,426900.0],["2022-03-18",23.55,25.46,23.55,25.34,338100.0],["2022-03-21",24.63,25.53,24.27,25.35,392200.0],["2022-03-22",25.4,26.75,25.35,26.52,264500.0],["2022-03-23",26.19,26.72,25.77,26.52,291600.0],["2022-03-24",26.56,26.99,26.12,26.88,207100.0],["2022-03-25",26.65,26.7,25.51,25.75,138200.0],["2022-03-28",25.64,26.25,25.41,26.17,132900.0],["2022-03-29",26.85,28.15,26.78,27.75,255900.0],["2022-03-30",27.23,27.8,26.74,27.24,202800.0],["2022-03-31",27.12,27.53,26.64,26.83,290700.0],["2022-04-01",27.14,27.84,26.73,27.33,177600.0],["2022-04-04",27.38,27.75,27.02,27.71,213000.0],["2022-04-05",27.58,28.2,27.0,27.46,378300.0],["2022-04-06",26.76,27.21,24.41,26.05,499000.0],["2022-04-07",26.03,26.34,24.79,25.27,276300.0],["2022-04-08",25.0,25.43,24.44,25.14,122200.0],["2022-04-11",24.82,25.34,24.07,24.46,257100.0],["2022-04-12",24.94,25.78,24.78,25.0,171600.0],["2022-04-13",25.36,26.72,25.36,26.66,169300.0],["2022-04-14",26.59,27.43,26.28,26.39,154400.0],["2022-04-18",26.13,26.75,25.74,25.87,165800.0],["2022-04-19",25.78,27.0,25.42,26.45,352800.0],["2022-04-20",26.19,26.74,26.01,26.25,337400.0],["2022-04-21",26.88,27.89,25.54,25.54,289600.0],["2022-04-22",25.63,26.24,23.79,24.81,135700.0],["2022-04-25",24.34,25.3,24.32,25.21,190500.0],["2022-04-26",24.97,25.46,23.96,24.25,186500.0],["2022-04-27",24.52,25.65,24.43,25.5,253400.0],["2022-04-28",25.99,25.99,24.75,25.67,295000.0],["2022-04-29",25.67,26.37,25.36,25.47,221000.0],["2022-05-02",25.08,26.09,24.59,26.0,267500.0],["2022-05-03",26.02,26.02,24.85,25.77,210800.0],["2022-05-04",25.43,25.99,24.48,25.94,389500.0],["2022-05-05",25.36,25.74,23.76,23.84,508300.0],["2022-05-06",23.57,23.76,22.04,23.09,428600.0],["2022-05-09",22.41,23.59,22.21,22.48,556000.0],["2022-05-10",23.15,23.65,21.36,22.5,422800.0],["2022-05-11",22.44,23.56,21.79,22.53,478800.0],["2022-05-12",22.11,22.9,22.0,22.67,357400.0],["2022-05-13",23.21,23.81,23.01,23.46,211300.0],["2022-05-16",23.44,23.86,23.0,23.29,204000.0],["2022-05-17",24.13,25.28,24.01,25.28,148700.0],["2022-05-18",24.8,24.99,23.85,24.22,339500.0],["2022-05-19",23.86,26.14,23.66,25.21,439300.0],["2022-05-20",25.55,25.94,24.5,25.23,377200.0],["2022-05-23",25.3,26.29,25.03,26.04,301100.0],["2022-05-24",25.37,25.74,24.7,25.18,419100.0],["2022-05-25",26.35,26.64,25.11,25.93,437100.0],["2022-05-26",26.63,29.39,26.2,28.59,601200.0],["2022-05-27",28.19,29.41,27.26,29.23,475100.0],["2022-05-31",28.66,29.56,27.32,27.66,950200.0],["2022-06-01",27.89,27.98,26.27,26.94,539200.0],["2022-06-02",26.9,27.85,26.48,27.03,445600.0],["2022-06-03",26.6,26.99,26.16,26.85,307100.0],["2022-06-06",27.52,28.34,26.79,27.96,178900.0],["2022-06-07",27.83,28.38,27.11,28.33,274000.0],["2022-06-08",28.0,28.86,27.92,28.65,233200.0],["2022-06-09",28.06,28.39,27.51,27.54,217600.0],["2022-06-10",26.98,27.57,25.99,26.41,1386700.0],["2022-06-13",25.8,26.43,25.48,26.1,754700.0],["2022-06-14",26.45,27.11,25.72,26.99,374800.0],["2022-06-15",27.28,27.38,25.88,26.28,567600.0],["2022-06-16",24.83,25.67,23.67,25.63,632000.0],["2022-06-17",25.95,26.4,24.95,26.0,522100.0],["2022-06-21",26.55,26.89,25.95,26.14,310300.0],["2022-06-22",25.66,26.6,24.78,26.22,170700.0],["2022-06-23",26.56,26.76,26.0,26.69,224000.0],["2022-06-24",27.2,27.44,26.77,27.01,264800.0],["2022-06-27",27.01,27.1,26.0,26.01,243900.0],["2022-06-28",26.38,26.77,26.06,26.21,196400.0],["2022-06-29",25.98,26.81,24.98,25.22,242100.0],["2022-06-30",24.83,25.99,24.56,25.68,242000.0],["2022-07-01",25.73,25.92,25.03,25.91,169500.0],["2022-07-05",25.63,26.26,24.76,26.22,141600.0],["2022-07-06",26.0,26.55,24.97,25.15,151200.0],["2022-07-07",25.26,26.57,25.26,26.01,91800.0],["2022-07-08",25.89,26.8,25.66,26.49,176900.0],["2022-07-11",25.81,26.31,25.11,25.86,306200.0],["2022-07-12",25.83,27.01,25.71,26.54,184200.0],["2022-07-13",25.82,27.55,25.27,27.2,482200.0],["2022-07-14",27.09,27.75,26.33,26.52,159200.0],["2022-07-15",26.6,27.21,26.0,27.02,115700.0],["2022-07-18",27.73,28.28,27.7,28.04,193900.0],["2022-07-19",28.26,28.54,27.3,28.48,187900.0],["2022-07-20",28.48,28.91,28.01,28.79,175800.0],["2022-07-21",28.48,29.41,28.33,29.41,336100.0],["2022-07-22",29.59,29.79,28.21,28.95,348700.0],["2022-07-25",28.99,29.12,28.53,29.04,147300.0],["2022-07-26",28.83,29.08,27.91,27.92,177200.0],["2022-07-27",28.97,30.71,28.56,30.22,762700.0],["2022-07-28",30.33,31.6,29.8,31.54,445000.0],["2022-07-29",31.26,32.02,31.07,32.0,324200.0],["2022-08-01",32.0,32.0,30.13,30.21,504100.0],["2022-08-02",29.88,30.38,29.12,30.19,532500.0],["2022-08-03",30.53,32.09,30.34,31.81,557800.0],["2022-08-04",31.94,32.2,31.32,32.02,677600.0],["2022-08-05",31.8,32.2,31.45,32.07,437800.0],["2022-08-08",32.2,32.78,31.86,31.97,293700.0],["2022-08-09",31.7,31.95,31.35,31.68,212400.0],["2022-08-10",32.2,32.44,31.64,32.26,629500.0],["2022-08-11",32.61,33.06,32.13,32.96,360500.0],["2022-08-12",33.2,34.43,33.03,34.1,585900.0],["2022-08-15",33.7,33.7,32.56,32.96,279200.0],["2022-08-16",32.71,33.5,32.27,33.03,380000.0],["2022-08-17",32.81,33.29,32.31,33.14,481700.0],["2022-08-18",33.17,33.35,32.41,33.25,245600.0],["2022-08-19",32.7,33.03,32.2,32.99,263100.0],["2022-08-22",32.24,32.76,32.14,32.19,124200.0],["2022-08-23",32.4,32.78,31.84,32.17,236600.0],["2022-08-24",32.09,32.69,31.43,32.5,267600.0],["2022-08-25",33.0,33.49,32.62,33.43,268000.0],["2022-08-26",33.43,34.49,33.27,33.53,498800.0],["2022-08-29",32.94,33.39,32.17,32.68,250500.0],["2022-08-30",33.75,33.75,32.85,33.39,629700.0],["2022-08-31",33.69,34.32,33.25,33.35,393300.0],["2022-09-01",33.01,33.3,32.39,32.93,670100.0],["2022-09-02",33.13,34.11,32.44,33.59,471100.0],["2022-09-06",33.46,33.6,32.35,32.47,239300.0],["2022-09-07",32.42,33.44,32.16,33.35,384100.0],["2022-09-08",33.28,33.57,32.19,32.62,449800.0],["2022-09-09",32.85,33.25,32.41,32.5,795600.0],["2022-09-12",32.73,32.99,32.15,32.5,469600.0],["2022-09-13",31.58,32.03,31.22,31.65,588600.0],["2022-09-14",32.55,33.99,31.94,33.98,329700.0],["2022-09-15",33.85,34.68,33.12,33.25,225700.0],["2022-09-16",32.48,32.81,31.73,32.27,372100.0],["2022-09-19",31.94,32.77,31.72,32.51,150200.0],["2022-09-20",32.43,32.53,31.8,32.25,155300.0],["2022-09-21",32.09,32.09,30.45,30.51,386000.0],["2022-09-22",30.47,33.12,30.33,30.83,421000.0],["2022-09-23",30.56,30.94,30.21,30.62,561800.0],["2022-09-26",30.62,31.23,29.85,29.89,470800.0],["2022-09-27",30.64,31.5,30.47,31.37,272100.0],["2022-09-28",31.4,31.79,31.0,31.63,299300.0],["2022-09-29",31.08,31.1,29.5,29.83,323000.0],["2022-09-30",29.84,30.9,29.6,30.7,412500.0],["2022-10-03",30.92,31.2,30.38,30.86,210200.0],["2022-10-04",31.91,32.86,31.59,32.77,248600.0],["2022-10-05",32.26,32.66,31.83,32.55,179200.0],["2022-10-06",32.39,33.04,32.15,32.5,197700.0],["2022-10-07",31.89,32.14,31.32,31.44,202600.0],["2022-10-10",31.17,31.47,30.32,30.38,171700.0],["2022-10-11",30.46,30.5,29.48,30.15,259500.0],["2022-10-12",29.93,30.31,29.54,30.07,154200.0],["2022-10-13",29.27,30.22,29.1,29.94,240400.0],["2022-10-14",30.28,30.28,27.47,27.68,464200.0],["2022-10-17",28.5,29.11,28.33,28.86,256300.0],["2022-10-18",29.56,29.87,28.08,28.77,309600.0],["2022-10-19",28.5,28.85,27.83,28.56,247400.0],["2022-10-20",28.51,29.41,28.0,28.11,229200.0],["2022-10-21",27.88,28.43,27.22,28.37,232500.0],["2022-10-24",27.78,28.08,26.06,27.4,341900.0],["2022-10-25",27.55,28.2,27.42,28.06,378700.0],["2022-10-26",28.29,28.7,27.82,28.19,303600.0],["2022-10-27",28.06,28.81,27.53,28.0,188300.0],["2022-10-28",27.87,28.44,27.42,28.01,378600.0],["2022-10-31",28.02,28.26,27.44,27.83,150700.0],["2022-11-01",30.06,32.07,28.36,28.55,428600.0],["2022-11-02",28.5,29.13,27.21,27.23,289600.0],["2022-11-03",26.9,27.77,26.16,27.29,855100.0],["2022-11-04",28.05,28.97,27.08,27.72,176500.0],["2022-11-07",27.92,28.03,27.23,28.01,237500.0],["2022-11-08",28.18,28.65,27.71,28.49,213700.0],["2022-11-09",28.24,28.29,27.33,27.4,182500.0],["2022-11-10",28.79,30.0,28.52,29.52,358500.0],["2022-11-11",29.2,30.78,29.19,30.57,182800.0],["2022-11-14",30.34,30.46,28.9,29.47,272400.0],["2022-11-15",30.48,31.82,29.85,29.89,313600.0],["2022-11-16",29.62,30.29,29.31,29.67,263000.0],["2022-11-17",28.93,29.33,28.33,28.74,320100.0],["2022-11-18",28.89,29.03,28.19,28.53,185700.0],["2022-11-21",28.59,28.69,28.02,28.36,173500.0],["2022-11-22",28.23,28.77,28.11,28.68,155900.0],["2022-11-23",28.71,29.16,28.59,28.93,130800.0],["2022-11-25",28.79,28.98,28.46,28.5,77000.0],["2022-11-28",28.38,28.81,28.34,28.73,217400.0],["2022-11-29",29.17,29.9,29.03,29.69,191900.0],["2022-11-30",29.97,30.08,29.22,29.69,255500.0],["2022-12-01",29.75,30.8,29.51,29.78,231200.0],["2022-12-02",29.48,29.77,29.21,29.29,217100.0],["2022-12-05",29.0,29.35,27.98,28.03,392100.0],["2022-12-06",28.0,28.01,27.48,27.78,299100.0],["2022-12-07",27.75,28.12,27.04,28.08,207900.0],["2022-12-08",29.75,33.7,28.7,29.37,813500.0],["2022-12-09",29.07,29.52,28.24,28.59,406200.0],["2022-12-12",28.51,29.05,28.23,28.93,120700.0],["2022-12-13",30.0,30.0,28.53,28.9,255600.0],["2022-12-14",28.9,29.45,28.54,28.81,333500.0],["2022-12-15",28.7,28.79,28.12,28.53,160700.0],["2022-12-16",28.42,28.52,27.92,28.34,269700.0],["2022-12-19",28.58,29.05,28.0,29.04,219700.0],["2022-12-20",29.0,29.46,27.87,28.08,308800.0],["2022-12-21",28.23,28.99,27.95,28.44,161200.0],["2022-12-22",28.2,28.29,27.58,28.25,140500.0],["2022-12-23",28.25,28.41,27.73,28.0,155700.0],["2022-12-27",28.0,28.12,27.64,27.73,126300.0],["2022-12-28",27.73,27.9,26.83,26.99,186500.0],["2022-12-29",27.14,27.86,27.13,27.45,179500.0],["2022-12-30",27.14,27.74,27.1,27.57,173200.0],["2023-01-03",27.98,28.51,26.52,27.37,316200.0],["2023-01-04",27.61,28.15,26.73,26.96,504000.0],["2023-01-05",26.73,27.77,26.25,27.42,277000.0],["2023-01-06",27.46,27.94,27.11,27.2,191700.0],["2023-01-09",27.43,27.54,26.68,26.89,382700.0],["2023-01-10",27.05,27.71,26.66,27.7,360600.0],["2023-01-11",27.81,28.5,27.14,27.16,657200.0],["2023-01-12",27.19,28.11,26.22,27.76,502000.0],["2023-01-13",27.64,28.23,27.21,27.76,527900.0],["2023-01-17",27.76,29.56,27.58,29.41,423300.0],["2023-01-18",29.74,29.74,28.98,29.5,377300.0],["2023-01-19",29.5,29.7,29.1,29.46,312600.0],["2023-01-20",29.57,30.85,29.5,30.82,217700.0],["2023-01-23",30.94,31.06,30.4,30.57,264400.0],["2023-01-24",30.5,30.71,29.66,29.74,567300.0],["2023-01-25",29.56,30.16,28.6,28.63,200000.0],["2023-01-26",28.77,29.06,27.94,28.95,423100.0],["2023-01-27",28.62,29.69,28.62,29.47,164300.0],["2023-01-30",29.06,29.87,28.73,28.85,234000.0],["2023-01-31",28.88,29.55,28.21,28.98,389500.0],["2023-02-01",28.97,29.77,27.71,28.53,581900.0],["2023-02-02",28.53,28.59,27.34,28.04,990700.0],["2023-02-03",27.8,28.25,27.04,27.49,607100.0],["2023-02-06",27.28,27.38,26.31,27.05,266000.0],["2023-02-07",27.21,27.31,26.44,27.03,369900.0],["2023-02-08",26.99,27.24,26.55,26.55,353900.0],["2023-02-09",26.85,27.03,25.81,26.51,665400.0],["2023-02-10",26.19,26.42,25.27,25.61,376800.0],["2023-02-13",25.68,26.2,25.68,25.91,227900.0],["2023-02-14",25.77,26.37,25.62,26.29,270400.0],["2023-02-15",26.21,26.65,25.92,26.49,276700.0],["2023-02-16",26.14,27.5,26.1,27.43,285100.0],["2023-02-17",27.14,27.27,26.5,26.59,228000.0],["2023-02-21",26.37,27.23,25.95,26.15,425300.0],["2023-02-22",26.06,26.39,25.29,25.56,182400.0],["2023-02-23",25.65,26.28,25.51,26.27,175400.0],["2023-02-24",25.96,26.03,25.52,25.67,286400.0],["2023-02-27",25.5,25.9,25.14,25.27,561000.0],["2023-02-28",25.35,26.02,25.04,25.92,466100.0],["2023-03-01",26.21,26.63,25.99,26.29,378600.0],["2023-03-02",25.98,26.29,25.53,25.76,120700.0],["2023-03-03",25.9,26.06,25.64,25.92,154200.0],["2023-03-06",25.96,26.28,25.75,25.84,168900.0],["2023-03-07",25.78,26.31,25.39,25.58,170900.0],["2023-03-08",25.59,25.84,25.15,25.35,213600.0],["2023-03-09",25.31,25.79,25.2,25.33,312600.0],["2023-03-10",25.41,25.88,25.15,25.32,932000.0],["2023-03-13",25.03,25.26,24.45,25.04,276900.0],["2023-03-14",25.14,25.47,24.92,24.99,292000.0],["2023-03-15",24.42,24.72,23.97,24.68,418900.0],["2023-03-16",24.64,25.34,24.51,25.27,225500.0],["2023-03-17",25.18,25.51,24.42,25.38,352900.0],["2023-03-20",25.37,25.6,24.89,24.89,158100.0],["2023-03-21",25.16,25.5,24.87,25.07,162000.0],["2023-03-22",25.02,25.04,24.52,24.55,116300.0],["2023-03-23",24.66,25.1,24.3,24.33,141700.0],["2023-03-24",24.15,24.47,23.92,24.07,155800.0],["2023-03-27",24.06,24.26,23.59,23.78,413000.0],["2023-03-28",23.78,24.01,23.61,23.89,241700.0],["2023-03-29",23.95,24.76,23.75,23.78,564500.0],["2023-03-30",23.95,24.36,23.78,23.86,407900.0],["2023-03-31",23.9,24.52,23.74,24.47,275000.0],["2023-04-03",24.39,24.86,24.39,24.74,160300.0],["2023-04-04",24.71,24.84,23.95,23.96,284400.0],["2023-04-05",23.86,23.97,23.03,23.42,265900.0],["2023-04-06",23.46,24.0,23.39,23.86,368200.0],["2023-04-10",23.75,24.2,23.66,24.03,174600.0],["2023-04-11",24.21,24.33,23.97,24.17,132500.0],["2023-04-12",24.29,24.64,23.85,24.02,291300.0],["2023-04-13",24.19,24.54,24.1,24.5,151300.0],["2023-04-14",24.46,24.76,23.88,24.03,268700.0],["2023-04-17",24.0,24.37,23.84,23.99,200500.0],["2023-04-18",23.99,24.73,23.68,24.07,233500.0],["2023-04-19",23.93,24.42,23.83,24.0,198300.0],["2023-04-20",23.94,23.94,23.39,23.5,224600.0],["2023-04-21",23.5,23.71,22.7,23.15,405100.0],["2023-04-24",23.18,24.41,23.08,23.12,143100.0],["2023-04-25",22.99,23.01,22.5,22.51,202500.0],["2023-04-26",22.51,23.02,22.5,22.71,242200.0],["2023-04-27",22.78,23.0,22.62,22.78,118100.0],["2023-04-28",22.75,23.64,22.75,23.44,123900.0],["2023-05-01",23.37,24.13,23.28,24.12,260900.0],["2023-05-02",24.06,24.52,23.84,24.51,237900.0],["2023-05-03",24.61,25.45,24.37,25.23,501300.0],["2023-05-04",25.2,25.45,24.19,24.96,518200.0],["2023-05-05",25.25,25.44,24.8,25.3,169600.0],["2023-05-08",25.37,25.62,25.24,25.57,344200.0],["2023-05-09",25.49,25.71,25.37,25.46,117600.0],["2023-05-10",25.65,25.92,25.2,25.34,118100.0],["2023-05-11",25.25,25.92,25.08,25.69,262700.0],["2023-05-12",25.69,25.91,25.38,25.75,300800.0],["2023-05-15",25.96,26.84,25.87,26.57,470800.0],["2023-05-16",25.6,26.49,25.31,25.81,480000.0],["2023-05-17",26.04,26.55,25.9,26.3,665400.0],["2023-05-18",26.18,26.25,25.74,25.92,270700.0],["2023-05-19",26.13,26.18,25.76,26.04,190700.0],["2023-05-22",26.07,26.7,26.07,26.55,228100.0],["2023-05-23",26.43,26.68,25.99,26.13,154100.0],["2023-05-24",26.05,26.39,26.0,26.11,180600.0],["2023-05-25",26.05,26.26,25.76,26.2,200100.0],["2023-05-26",26.21,26.6,26.21,26.37,323000.0],["2023-05-30",26.62,26.62,25.95,26.28,291400.0],["2023-05-31",26.19,26.19,25.78,26.07,396200.0],["2023-06-01",26.02,27.05,25.96,26.87,201300.0],["2023-06-02",27.0,27.97,26.95,27.95,435300.0],["2023-06-05",27.93,27.93,27.26,27.61,777800.0],["2023-06-06",27.68,28.68,27.52,28.64,515800.0],["2023-06-07",28.92,28.92,27.63,27.86,628100.0],["2023-06-08",27.85,27.85,27.32,27.45,405200.0],["2023-06-09",27.37,27.45,26.86,26.89,401100.0],["2023-06-12",26.96,28.3,26.83,28.08,650200.0],["2023-06-13",28.36,28.39,28.02,28.16,504000.0],["2023-06-14",28.13,28.41,27.7,28.02,456800.0],["2023-06-15",27.91,28.14,27.36,27.44,336800.0],["2023-06-16",27.53,27.76,26.69,26.72,495900.0],["2023-06-20",26.49,27.0,26.15,26.86,253700.0],["2023-06-21",26.78,27.53,26.6,27.31,155100.0],["2023-06-22",27.2,27.5,27.11,27.45,179700.0],["2023-06-23",27.12,27.4,26.91,27.05,207300.0],["2023-06-26",26.98,27.5,26.69,26.78,218300.0],["2023-06-27",27.01,27.14,26.79,26.94,233100.0],["2023-06-28",26.82,27.29,26.54,27.14,269600.0],["2023-06-29",27.13,27.23,26.77,27.0,170300.0],["2023-06-30",27.18,27.6,26.98,26.98,164200.0],["2023-07-03",26.84,27.15,26.77,27.01,155600.0],["2023-07-05",26.88,27.28,26.76,26.77,185400.0],["2023-07-06",26.62,26.68,25.76,26.48,336800.0],["2023-07-07",26.54,27.07,26.44,27.02,574900.0],["2023-07-10",27.09,27.36,26.91,27.2,411600.0],["2023-07-11",27.22,28.07,26.99,28.05,538800.0],["2023-07-12",28.39,29.38,28.33,29.3,674700.0],["2023-07-13",29.5,29.63,28.82,29.3,982900.0],["2023-07-14",29.41,29.7,29.12,29.59,480300.0],["2023-07-17",29.65,29.93,29.24,29.44,748900.0],["2023-07-18",29.4,29.41,28.87,29.39,291100.0],["2023-07-19",29.42,29.56,28.91,29.07,306700.0],["2023-07-20",29.0,29.35,28.82,28.93,446000.0],["2023-07-21",29.09,29.09,28.68,28.87,163500.0],["2023-07-24",28.86,29.0,28.56,28.58,182900.0],["2023-07-25",28.67,28.84,28.39,28.54,151900.0],["2023-07-26",28.55,28.82,28.39,28.56,206400.0],["2023-07-27",28.64,28.91,28.13,28.16,431400.0],["2023-07-28",28.47,29.02,28.42,28.72,214300.0],["2023-07-31",28.8,29.09,28.59,28.77,268600.0],["2023-08-01",31.11,32.0,30.14,31.6,1365400.0],["2023-08-02",31.9,33.27,31.82,32.91,837400.0],["2023-08-03",32.88,34.92,32.83,34.73,1036000.0],["2023-08-04",34.54,34.69,33.51,33.71,1759700.0],["2023-08-07",33.96,34.08,32.85,33.97,598600.0],["2023-08-08",33.66,34.67,33.59,34.57,319100.0],["2023-08-09",34.73,35.24,34.37,34.78,721300.0],["2023-08-10",35.0,36.49,34.91,36.44,1267000.0],["2023-08-11",36.14,36.71,35.53,36.66,520000.0],["2023-08-14",36.3,37.38,35.95,37.33,631200.0],["2023-08-15",37.22,37.22,36.03,36.41,879500.0],["2023-08-16",36.41,36.9,36.3,36.41,382600.0],["2023-08-17",36.5,36.93,36.3,36.56,469700.0],["2023-08-18",36.01,36.6,35.54,36.35,583100.0],["2023-08-21",36.33,36.71,35.97,36.66,565800.0],["2023-08-22",36.7,37.37,36.24,37.24,540700.0],["2023-08-23",37.34,38.2,36.53,38.06,768600.0],["2023-08-24",38.33,38.64,37.82,38.01,670400.0],["2023-08-25",38.04,38.15,37.19,38.07,408700.0],["2023-08-28",38.1,38.79,38.07,38.72,433600.0],["2023-08-29",38.72,38.78,38.32,38.45,964800.0],["2023-08-30",38.23,38.6,37.82,37.93,533600.0],["2023-08-31",37.91,40.02,37.3,39.66,992200.0],["2023-09-01",39.74,39.86,39.03,39.5,525600.0],["2023-09-05",39.23,39.46,38.76,39.0,515100.0],["2023-09-06",38.84,39.42,38.71,39.21,418600.0],["2023-09-07",39.36,39.36,38.4,39.14,485800.0],["2023-09-08",39.34,39.38,38.62,39.09,916900.0],["2023-09-11",39.22,39.82,39.1,39.6,449600.0],["2023-09-12",39.36,41.47,39.34,40.51,1925000.0],["2023-09-13",40.33,40.38,38.96,39.55,1364300.0],["2023-09-14",39.37,39.37,37.99,38.7,1691100.0],["2023-09-15",38.8,39.0,38.36,38.84,576000.0],["2023-09-18",38.77,38.78,37.72,37.75,405600.0],["2023-09-19",37.9,38.01,37.28,37.53,802300.0],["2023-09-20",38.0,38.29,37.31,37.34,495400.0],["2023-09-21",37.45,38.22,37.08,38.19,616500.0],["2023-09-22",38.25,38.9,37.95,38.07,373700.0],["2023-09-25",38.83,39.45,38.47,39.21,565900.0],["2023-09-26",39.01,39.41,38.38,38.56,325100.0],["2023-09-27",38.66,40.49,38.66,40.37,755700.0],["2023-09-28",40.05,41.31,39.66,41.02,914000.0],["2023-09-29",41.24,41.35,40.45,40.52,514500.0],["2023-10-02",40.42,40.44,39.89,40.04,449400.0],["2023-10-03",39.98,40.38,39.29,39.71,433600.0],["2023-10-04",39.69,39.87,39.38,39.61,442600.0],["2023-10-05",39.6,39.75,39.13,39.18,328100.0],["2023-10-06",39.34,40.84,39.04,40.22,768700.0],["2023-10-09",39.8,40.51,39.32,40.31,485300.0],["2023-10-10",40.5,42.5,40.5,41.83,1155800.0],["2023-10-11",41.9,42.45,41.43,42.44,560400.0],["2023-10-12",42.59,42.97,40.44,40.89,735000.0],["2023-10-13",40.89,41.16,40.15,40.22,438300.0],["2023-10-16",40.17,40.78,40.0,40.58,394500.0],["2023-10-17",40.53,42.34,40.41,42.2,556800.0],["2023-10-18",41.5,41.78,41.01,41.72,675000.0],["2023-10-19",41.38,41.74,37.66,38.2,1315500.0],["2023-10-20",38.27,39.24,38.17,38.77,659500.0],["2023-10-23",38.73,38.73,38.01,38.06,308400.0],["2023-10-24",38.55,38.9,38.25,38.44,420300.0],["2023-10-25",38.23,38.64,37.81,37.96,410300.0],["2023-10-26",37.92,38.86,37.28,37.38,407900.0],["2023-10-27",37.74,38.36,36.81,36.81,500900.0],["2023-10-30",37.09,37.97,37.0,37.69,547700.0],["2023-10-31",38.21,39.22,37.01,38.73,932500.0],["2023-11-01",39.38,39.88,37.62,38.01,566300.0],["2023-11-02",38.77,38.96,38.05,38.8,605200.0],["2023-11-03",38.8,39.66,38.8,39.66,552300.0],["2023-11-06",39.72,41.02,39.34,40.98,435900.0],["2023-11-07",40.48,41.0,39.86,39.93,341300.0],["2023-11-08",40.0,40.07,39.2,39.58,323100.0],["2023-11-09",40.07,40.57,39.63,40.49,800100.0],["2023-11-10",40.76,41.76,39.26,41.58,765000.0],["2023-11-13",41.5,42.0,41.11,41.66,441500.0],["2023-11-14",42.0,42.44,41.51,42.42,592700.0],["2023-11-15",42.5,43.19,42.43,42.94,514900.0],["2023-11-16",42.9,43.31,42.43,42.64,302500.0],["2023-11-17",43.01,43.6,42.85,43.38,397500.0],["2023-11-20",43.4,43.45,42.61,43.01,350400.0],["2023-11-21",42.77,42.93,41.85,42.45,406800.0],["2023-11-22",42.51,43.06,42.39,42.46,194500.0],["2023-11-24",42.89,42.97,41.91,42.47,185100.0],["2023-11-27",42.51,43.05,42.0,42.2,547400.0],["2023-11-28",42.25,42.5,41.73,41.94,334100.0],["2023-11-29",42.0,43.28,42.0,42.55,351500.0],["2023-11-30",42.86,42.91,41.56,42.23,542800.0],["2023-12-01",42.43,43.21,41.95,42.62,393800.0],["2023-12-04",42.41,46.04,42.23,44.89,1836900.0],["2023-12-05",45.15,45.55,44.13,44.37,656700.0],["2023-12-06",44.37,44.72,43.14,43.25,488900.0],["2023-12-07",43.41,44.92,43.0,44.86,266100.0],["2023-12-08",44.85,44.91,43.38,44.39,814700.0],["2023-12-11",44.77,45.95,44.28,45.73,562600.0],["2023-12-12",45.91,45.95,44.7,45.93,677300.0],["2023-12-13",46.42,46.54,45.47,46.06,325600.0],["2023-12-14",45.84,46.57,45.41,46.54,550100.0],["2023-12-15",46.24,47.07,46.09,46.77,541900.0],["2023-12-18",47.0,47.3,46.43,46.77,300700.0],["2023-12-19",47.06,47.06,46.5,46.86,184400.0],["2023-12-20",46.66,46.84,44.63,44.69,458200.0],["2023-12-21",45.25,45.73,44.89,45.27,272900.0],["2023-12-22",45.21,46.87,45.1,46.29,205700.0],["2023-12-26",46.49,47.13,46.34,47.0,230000.0],["2023-12-27",47.29,47.39,46.51,46.94,148800.0],["2023-12-28",47.01,47.08,46.59,46.98,203300.0],["2023-12-29",47.03,47.19,46.55,46.98,132900.0],["2024-01-02",46.08,46.59,45.11,45.92,249100.0],["2024-01-03",45.77,47.06,45.55,46.19,251500.0],["2024-01-04",45.89,48.5,45.88,46.2,821100.0],["2024-01-05",45.92,46.52,44.8,44.88,514700.0],["2024-01-08",44.73,45.3,43.31,45.17,438700.0],["2024-01-09",45.38,45.56,44.74,44.86,426000.0],["2024-01-10",45.03,46.16,45.0,45.41,355200.0],["2024-01-11",45.41,47.91,45.21,47.68,685000.0],["2024-01-12",47.82,48.31,47.13,47.35,348600.0],["2024-01-16",46.92,48.21,46.31,47.66,497500.0],["2024-01-17",47.39,47.76,46.85,47.47,362400.0],["2024-01-18",47.99,49.02,47.66,48.98,526600.0],["2024-01-19",49.21,49.66,47.88,49.6,434100.0],["2024-01-22",50.08,50.08,48.78,50.03,710900.0],["2024-01-23",50.0,50.1,47.04,49.9,1042100.0],["2024-01-24",50.85,50.94,47.37,47.89,752500.0],["2024-01-25",48.26,49.0,47.52,48.03,501700.0],["2024-01-26",48.0,49.56,47.65,49.53,300700.0],["2024-01-29",50.0,51.29,49.97,51.1,854800.0],["2024-01-30",50.83,54.39,50.83,54.05,1413700.0],["2024-01-31",53.62,56.97,53.52,55.39,2175000.0],["2024-02-01",55.25,57.15,54.36,57.01,1485300.0],["2024-02-02",56.69,58.44,56.14,58.23,1201400.0],["2024-02-05",57.68,58.3,56.59,57.6,688000.0],["2024-02-06",57.87,58.04,54.94,56.9,665500.0],["2024-02-07",56.33,56.73,55.4,56.26,482900.0],["2024-02-08",57.73,57.9,56.25,57.55,544800.0],["2024-02-09",58.0,60.63,57.79,59.28,1322600.0],["2024-02-12",59.5,59.58,57.37,58.17,833500.0],["2024-02-13",56.33,58.37,55.5,58.14,671500.0],["2024-02-14",59.4,59.95,56.94,57.46,1143700.0],["2024-02-15",58.15,59.57,57.1,59.11,898500.0],["2024-02-16",59.11,61.68,59.11,60.28,887100.0],["2024-02-20",60.08,60.94,57.72,58.14,584100.0],["2024-02-21",56.6,57.44,55.6,57.4,1232300.0],["2024-02-22",58.81,59.62,58.01,58.56,1380700.0],["2024-02-23",58.51,59.16,56.72,56.78,624000.0],["2024-02-26",57.08,58.61,57.03,57.89,282000.0],["2024-02-27",57.83,58.57,57.29,57.51,339000.0],["2024-02-28",57.15,59.74,56.9,58.92,589700.0],["2024-02-29",59.32,62.24,59.32,61.69,1378500.0],["2024-03-01",62.0,63.79,61.51,62.05,736600.0],["2024-03-04",62.1,62.39,59.55,59.63,671700.0],["2024-03-05",59.74,59.81,57.59,58.76,1032600.0],["2024-03-06",60.0,61.31,59.26,60.45,1038300.0],["2024-03-07",60.62,61.18,60.21,60.5,689000.0],["2024-03-08",60.45,61.26,59.7,60.82,536500.0],["2024-03-11",60.81,62.08,59.51,62.04,672500.0],["2024-03-12",62.18,64.45,60.8,64.43,709200.0],["2024-03-13",64.55,64.55,62.4,63.47,774600.0],["2024-03-14",63.96,64.78,61.81,63.79,715300.0],["2024-03-15",63.18,64.42,63.08,63.96,1121800.0],["2024-03-18",64.34,65.17,63.47,65.14,807800.0],["2024-03-19",65.0,65.86,64.52,65.11,949000.0],["2024-03-20",65.2,67.4,64.57,67.26,561400.0],["2024-03-21",67.74,68.59,66.89,68.53,687400.0],["2024-03-22",68.5,69.21,68.03,68.73,923800.0],["2024-03-25",68.35,69.0,67.99,68.04,486600.0],["2024-03-26",68.54,69.78,68.37,69.72,566000.0],["2024-03-27",70.44,71.41,69.51,70.6,700800.0],["2024-03-28",70.53,71.2,70.09,71.05,680300.0],["2024-04-01",71.4,71.86,70.81,71.4,706000.0],["2024-04-02",70.49,70.74,68.46,70.28,999500.0],["2024-04-03",70.37,72.21,70.02,72.06,637700.0],["2024-04-04",72.43,72.99,71.31,71.55,627600.0],["2024-04-05",71.64,76.22,71.64,75.97,927300.0],["2024-04-08",77.05,77.3,67.08,67.24,2127600.0],["2024-04-09",67.64,70.69,67.12,69.61,1674500.0],["2024-04-10",67.47,70.16,66.58,70.04,673300.0],["2024-04-11",70.04,70.83,68.94,70.61,332000.0],["2024-04-12",69.71,70.31,68.17,68.62,437300.0],["2024-04-15",69.03,69.87,65.87,66.04,531500.0],["2024-04-16",64.75,65.64,63.2,63.58,1231000.0],["2024-04-17",64.0,65.38,62.59,62.81,603600.0],["2024-04-18",62.75,63.54,60.95,61.22,821700.0],["2024-04-19",60.97,62.26,60.55,60.9,720900.0],["2024-04-22",61.13,63.67,60.77,62.08,781700.0],["2024-04-23",62.52,65.4,62.11,65.2,825200.0],["2024-04-24",65.79,67.19,65.26,65.54,425800.0],["2024-04-25",64.3,67.65,64.3,67.52,638300.0],["2024-04-26",67.63,68.57,66.55,67.47,632000.0],["2024-04-29",67.18,67.83,66.47,67.77,299800.0],["2024-04-30",68.04,69.52,65.85,66.21,2017900.0],["2024-05-01",65.68,68.94,65.54,67.52,558700.0],["2024-05-02",68.32,70.51,66.42,70.47,636300.0],["2024-05-03",71.02,73.62,70.39,72.39,800800.0],["2024-05-06",73.48,75.14,73.44,73.75,457000.0],["2024-05-07",72.75,72.78,70.15,71.81,648900.0],["2024-05-08",70.99,72.98,69.81,72.68,713600.0],["2024-05-09",72.0,74.81,70.82,74.6,937200.0],["2024-05-10",75.03,75.08,73.67,75.0,604500.0],["2024-05-13",75.48,76.62,74.85,75.6,826100.0],["2024-05-14",75.27,77.68,74.87,77.03,911900.0],["2024-05-15",78.59,85.62,74.01,85.37,1268800.0],["2024-05-16",85.73,86.36,81.58,84.73,1144200.0],["2024-05-17",84.5,88.56,84.4,86.5,687000.0],["2024-05-20",86.23,89.83,85.6,89.71,896400.0],["2024-05-21",88.44,88.5,81.21,81.73,1277200.0],["2024-05-22",81.87,82.0,77.0,78.12,1298000.0],["2024-05-23",79.52,80.0,74.15,74.65,1281000.0],["2024-05-24",75.1,79.29,75.0,79.24,711500.0],["2024-05-28",79.99,80.81,76.22,77.89,661400.0],["2024-05-29",76.48,78.14,76.09,76.61,387700.0],["2024-05-30",76.02,77.37,74.53,75.49,445600.0],["2024-05-31",75.86,77.06,73.84,75.59,698400.0],["2024-06-03",78.0,78.21,75.45,78.01,619000.0],["2024-06-04",76.0,77.31,72.55,73.63,729800.0],["2024-06-05",76.0,82.25,76.0,81.49,996900.0],["2024-06-06",81.42,83.65,80.12,81.2,642000.0],["2024-06-07",80.68,81.13,79.14,80.45,791000.0],["2024-06-10",80.85,81.61,78.52,79.87,822200.0],["2024-06-11",79.42,79.71,76.81,77.93,707400.0],["2024-06-12",78.56,80.42,77.55,78.71,698300.0],["2024-06-13",78.88,79.75,76.56,77.24,336500.0],["2024-06-14",76.3,76.83,74.5,76.44,571100.0],["2024-06-17",77.01,79.39,76.8,78.97,356900.0],["2024-06-18",79.45,83.03,79.11,82.33,937900.0],["2024-06-20",82.58,84.24,80.75,82.18,670300.0],["2024-06-21",81.16,81.82,78.65,80.55,645600.0],["2024-06-24",80.31,82.55,80.2,81.31,484900.0],["2024-06-25",81.59,85.21,81.59,84.11,666800.0],["2024-06-26",84.13,85.04,79.14,82.53,561300.0],["2024-06-27",82.18,83.4,81.32,83.08,249100.0],["2024-06-28",83.59,84.78,82.64,84.1,298500.0],["2024-07-01",85.14,86.74,82.96,86.09,681500.0],["2024-07-02",85.63,87.76,85.63,86.28,659600.0],["2024-07-03",86.68,89.19,85.83,88.78,365200.0],["2024-07-05",88.71,89.02,85.3,85.95,796200.0],["2024-07-08",86.15,87.95,83.87,86.66,956900.0],["2024-07-09",87.24,92.13,87.24,90.72,1076800.0],["2024-07-10",91.86,93.29,88.08,89.42,986100.0],["2024-07-11",89.88,90.1,85.87,86.57,663500.0],["2024-07-12",86.28,91.54,85.02,90.23,652900.0],["2024-07-15",91.57,92.25,88.28,91.24,503900.0],["2024-07-16",92.51,92.95,85.95,86.03,1041200.0],["2024-07-17",85.0,85.17,81.33,83.2,1544000.0],["2024-07-18",84.87,88.24,84.02,87.98,1123500.0],["2024-07-19",86.69,89.74,85.33,88.98,887500.0],["2024-07-22",89.19,91.37,87.41,89.62,774900.0],["2024-07-23",91.64,100.22,89.02,96.91,1924100.0],["2024-07-24",95.51,96.5,90.34,90.87,921500.0],["2024-07-25",91.09,92.47,86.0,89.55,934800.0],["2024-07-26",91.6,94.08,89.01,92.24,670700.0],["2024-07-29",92.84,95.05,90.57,92.25,670000.0],["2024-07-30",92.25,94.41,91.04,93.34,453500.0],["2024-07-31",95.0,95.46,91.26,93.59,589000.0],["2024-08-01",94.65,94.66,87.82,89.49,570900.0],["2024-08-02",85.49,86.32,82.4,84.89,947200.0],["2024-08-05",77.33,84.2,76.95,83.92,1214800.0],["2024-08-06",84.13,90.32,83.45,88.91,573800.0],["2024-08-07",91.36,92.68,88.01,88.59,692900.0],["2024-08-08",90.52,93.72,88.44,93.56,454400.0],["2024-08-09",92.57,94.93,92.12,93.99,306200.0],["2024-08-12",93.0,95.5,92.21,92.7,490300.0],["2024-08-13",93.55,96.05,90.8,95.03,431300.0],["2024-08-14",95.5,96.01,93.82,94.94,309700.0],["2024-08-15",96.0,97.51,94.51,96.56,581800.0],["2024-08-16",96.41,96.75,93.43,94.63,582900.0],["2024-08-19",94.83,98.1,94.25,97.44,452100.0],["2024-08-20",97.22,97.5,92.04,93.5,624100.0],["2024-08-21",94.0,99.9,92.54,99.83,940900.0],["2024-08-22",99.9,100.67,97.46,97.77,399900.0],["2024-08-23",98.64,100.48,98.32,100.0,364700.0],["2024-08-26",101.0,101.5,97.0,97.23,385100.0],["2024-08-27",97.07,98.66,95.08,97.96,403000.0],["2024-08-28",97.04,98.16,96.17,96.26,235000.0],["2024-08-29",97.02,97.85,96.32,96.97,241300.0],["2024-08-30",98.1,98.99,96.0,96.17,347600.0],["2024-09-03",95.18,95.25,88.3,88.62,771300.0],["2024-09-04",90.1,95.32,87.84,94.58,1297600.0],["2024-09-05",95.85,97.84,92.68,93.76,426900.0],["2024-09-06",93.64,94.5,90.64,93.4,575800.0],["2024-09-09",94.7,95.16,93.16,93.82,412200.0],["2024-09-10",95.0,97.5,93.76,94.38,420100.0],["2024-09-11",94.34,100.0,92.51,99.85,700800.0],["2024-09-12",99.96,103.31,99.2,101.23,610400.0],["2024-09-13",102.5,104.35,101.5,102.79,478500.0],["2024-09-16",102.79,105.44,102.37,103.37,533900.0],["2024-09-17",104.5,105.79,103.48,104.29,445400.0],["2024-09-18",105.5,109.05,104.29,105.76,354300.0],["2024-09-19",108.61,108.9,106.04,106.91,387500.0],["2024-09-20",107.0,109.7,107.0,108.47,563700.0],["2024-09-23",108.96,110.49,107.53,110.24,405600.0],["2024-09-24",110.02,110.25,106.38,108.16,551100.0],["2024-09-25",108.35,108.62,105.7,106.84,616600.0],["2024-09-26",106.3,106.74,93.06,94.51,2020200.0],["2024-09-27",96.15,98.21,94.34,94.96,1302300.0],["2024-09-30",94.37,97.08,92.1,92.95,847800.0],["2024-10-01",93.51,93.9,90.62,91.67,844400.0],["2024-10-02",91.0,91.0,85.86,86.91,1809200.0],["2024-10-03",87.08,90.85,86.78,90.36,1194400.0],["2024-10-04",92.53,99.6,91.7,99.37,2039200.0],["2024-10-07",96.87,98.03,93.64,93.92,883000.0],["2024-10-08",95.42,99.5,94.72,98.47,743800.0],["2024-10-09",97.38,99.15,96.52,99.0,471700.0],["2024-10-10",98.17,102.83,97.64,102.5,705200.0],["2024-10-11",102.5,103.0,99.2,100.99,566100.0],["2024-10-14",102.66,105.71,102.1,104.5,583800.0],["2024-10-15",104.62,106.27,102.41,104.7,431700.0],["2024-10-16",104.33,106.34,103.93,104.13,373400.0],["2024-10-17",104.0,104.13,101.7,102.55,397100.0],["2024-10-18",103.99,104.0,99.17,101.43,556600.0],["2024-10-21",101.54,104.99,100.43,104.59,469600.0],["2024-10-22",104.5,105.36,102.75,102.99,474700.0],["2024-10-23",97.9,103.58,94.56,99.15,842500.0],["2024-10-24",100.13,104.64,99.86,103.99,605700.0],["2024-10-25",103.75,104.37,101.82,102.71,435400.0],["2024-10-28",103.06,106.84,101.59,102.25,569000.0],["2024-10-29",100.52,103.48,98.78,103.01,507100.0],["2024-10-30",103.41,103.92,100.96,101.06,441400.0],["2024-10-31",101.13,102.41,100.34,101.49,345500.0],["2024-11-01",101.93,104.97,100.75,103.19,599200.0],["2024-11-04",102.03,102.54,99.16,99.54,473200.0],["2024-11-05",100.32,103.95,99.79,102.26,301000.0],["2024-11-06",105.0,113.61,103.4,113.45,1107400.0],["2024-11-07",111.48,112.77,103.5,104.0,883700.0],["2024-11-08",103.9,107.16,103.85,106.82,473700.0],["2024-11-11",107.64,108.27,105.52,106.92,469700.0],["2024-11-12",106.04,106.8,102.56,104.2,413700.0],["2024-11-13",103.17,107.17,103.17,104.35,543800.0],["2024-11-14",103.85,106.06,102.8,103.03,282300.0],["2024-11-15",101.73,101.73,96.54,97.53,1065600.0],["2024-11-18",97.56,101.0,97.05,100.32,408800.0],["2024-11-19",98.51,104.46,98.35,103.0,1070900.0],["2024-11-20",104.45,108.12,104.25,107.27,573200.0],["2024-11-21",106.49,110.07,105.01,109.69,511300.0],["2024-11-22",109.0,110.11,107.69,108.73,214200.0],["2024-11-25",109.73,111.16,108.25,109.9,336700.0],["2024-11-26",111.39,114.69,110.38,114.25,506000.0],["2024-11-27",114.65,114.92,112.08,114.11,547500.0],["2024-11-29",114.18,116.0,112.51,114.74,403300.0],["2024-12-02",114.93,116.88,113.18,114.73,515800.0],["2024-12-03",114.42,118.75,113.8,116.45,621600.0],["2024-12-04",118.82,119.45,115.33,116.63,430000.0],["2024-12-05",117.67,117.67,109.1,116.32,421100.0],["2024-12-06",116.99,120.97,116.8,120.46,576500.0],["2024-12-09",118.65,120.64,114.55,115.04,622600.0],["2024-12-10",117.51,123.0,116.1,117.36,542500.0],["2024-12-11",118.42,121.85,118.42,119.93,841900.0],["2024-12-12",119.9,121.37,117.33,117.5,319600.0],["2024-12-13",118.26,121.0,116.76,117.17,345400.0],["2024-12-16",117.17,119.46,115.4,117.33,262600.0],["2024-12-17",116.81,118.16,111.63,118.01,611300.0],["2024-12-18",120.0,120.97,111.77,111.82,442800.0],["2024-12-19",115.39,116.69,112.01,113.0,524500.0],["2024-12-20",111.09,113.2,109.62,111.0,784400.0],["2024-12-23",112.0,117.15,110.35,115.69,398100.0],["2024-12-24",115.81,117.06,113.42,114.17,173100.0],["2024-12-26",114.37,117.19,113.95,116.21,206500.0],["2024-12-27",115.96,115.96,112.26,114.53,197100.0],["2024-12-30",110.71,114.27,109.0,114.0,291900.0],["2024-12-31",114.5,114.96,112.16,112.28,185400.0],["2025-01-02",112.28,116.75,109.76,116.23,448300.0],["2025-01-03",116.41,118.98,115.08,117.16,276800.0],["2025-01-06",119.4,122.35,116.97,117.99,514900.0],["2025-01-07",118.6,118.6,111.8,112.9,407100.0],["2025-01-08",112.17,113.21,111.41,112.3,499500.0],["2025-01-10",111.41,113.12,105.91,106.41,636600.0],["2025-01-13",102.85,103.66,97.0,100.5,1154400.0],["2025-01-14",102.0,104.77,102.0,102.86,676000.0],["2025-01-15",106.59,108.72,104.42,105.1,843400.0],["2025-01-16",105.45,109.19,104.89,105.29,356600.0],["2025-01-17",106.47,109.13,106.0,106.8,308800.0],["2025-01-21",107.55,108.29,98.41,99.59,1431700.0],["2025-01-22",100.54,103.5,99.08,103.15,1174000.0],["2025-01-23",105.0,111.25,101.0,109.44,1263200.0],["2025-01-24",108.44,112.2,106.57,109.07,1047000.0],["2025-01-27",103.16,105.4,101.35,104.06,1277200.0],["2025-01-28",104.61,107.91,103.01,106.96,893600.0],["2025-01-29",107.32,109.37,106.1,108.73,405800.0],["2025-01-30",109.68,114.53,109.36,111.45,1453800.0],["2025-01-31",110.66,110.66,107.59,109.27,614200.0],["2025-02-03",108.01,119.31,107.99,118.23,1170200.0],["2025-02-04",118.29,120.73,117.04,118.0,830600.0],["2025-02-05",117.35,120.68,115.59,119.85,635900.0],["2025-02-06",120.19,120.19,114.89,116.69,514800.0],["2025-02-07",116.48,118.0,110.15,113.59,1094000.0],["2025-02-10",114.62,115.24,110.05,110.82,1097300.0],["2025-02-11",108.77,108.77,104.32,105.34,1030300.0],["2025-02-12",105.0,109.59,103.87,105.0,711600.0],["2025-02-13",105.33,106.1,103.12,104.26,515600.0],["2025-02-14",104.76,105.47,102.29,103.58,878100.0],["2025-02-18",103.74,104.57,99.33,101.6,1018500.0],["2025-02-19",101.25,105.14,100.47,104.23,855300.0],["2025-02-20",104.26,106.5,100.73,101.64,710600.0],["2025-02-21",102.87,104.08,97.59,97.87,844600.0],["2025-02-24",99.15,103.6,99.15,100.11,829600.0],["2025-02-25",99.57,99.68,92.56,92.8,1513200.0],["2025-02-26",93.3,96.99,92.39,93.33,1155500.0],["2025-02-27",95.0,96.52,91.7,93.07,692200.0],["2025-02-28",91.72,96.64,91.0,96.26,811600.0],["2025-03-03",96.42,97.54,93.8,94.54,672800.0],["2025-03-04",92.75,94.5,89.7,93.47,1274600.0],["2025-03-05",92.62,93.31,90.0,91.67,1291700.0],["2025-03-06",90.0,90.01,86.38,87.05,1123800.0],["2025-03-07",87.98,87.98,84.29,87.11,1220400.0],["2025-03-10",84.48,85.64,81.84,84.95,1384600.0],["2025-03-11",84.17,90.24,84.0,89.66,1203000.0],["2025-03-12",93.0,93.37,91.0,93.01,1440500.0],["2025-03-13",92.57,93.57,91.18,92.38,863800.0],["2025-03-14",95.1,96.0,93.03,94.02,766900.0],["2025-03-17",94.27,96.88,93.35,96.03,486200.0],["2025-03-18",96.23,96.97,93.92,95.76,454900.0],["2025-03-19",96.56,100.46,95.68,100.11,615400.0],["2025-03-20",100.17,101.57,99.37,99.87,439400.0],["2025-03-21",99.03,101.7,98.1,101.06,567100.0],["2025-03-24",102.84,107.39,102.84,107.02,664100.0],["2025-03-25",106.53,108.82,106.01,108.07,580800.0],["2025-03-26",108.83,109.0,106.21,106.62,1006000.0],["2025-03-27",104.67,106.93,103.43,105.92,737400.0],["2025-03-28",107.05,107.05,103.12,103.51,544600.0],["2025-03-31",99.27,99.37,95.54,97.99,1136200.0],["2025-04-01",98.18,99.37,96.92,99.13,850400.0],["2025-04-02",97.31,102.27,97.31,101.39,445800.0],["2025-04-03",99.15,99.69,95.06,96.07,751300.0],["2025-04-04",91.5,92.66,86.02,87.12,1344100.0],["2025-04-07",86.45,95.74,84.83,91.04,1754100.0],["2025-04-08",95.0,96.3,86.26,88.1,1011400.0],["2025-04-09",85.26,98.26,85.0,98.01,1870900.0],["2025-04-10",97.15,97.58,92.26,94.0,618500.0],["2025-04-11",95.32,98.46,93.18,97.88,563500.0],["2025-04-14",98.4,99.09,96.37,97.95,424500.0],["2025-04-15",99.17,103.53,98.38,102.69,908200.0],["2025-04-16",101.01,102.69,99.61,101.89,827300.0],["2025-04-17",103.0,104.05,101.19,103.3,670400.0],["2025-04-21",102.97,102.97,99.33,100.38,352900.0],["2025-04-22",102.29,104.39,102.12,104.15,445000.0],["2025-04-23",106.48,107.12,103.09,103.13,688300.0],["2025-04-24",102.67,107.79,101.69,106.0,906900.0],["2025-04-25",104.0,107.91,103.89,107.64,565900.0],["2025-04-28",107.81,108.32,102.79,104.6,607100.0],["2025-04-29",105.0,105.82,103.39,105.25,518900.0],["2025-04-30",102.53,105.09,100.63,104.82,791800.0],["2025-05-01",105.17,108.65,104.78,107.54,765400.0],["2025-05-02",108.67,112.99,108.67,112.5,806500.0],["2025-05-05",112.2,113.4,111.52,113.21,371300.0],["2025-05-06",111.43,112.75,110.94,112.5,705400.0],["2025-05-07",109.99,113.85,109.81,112.04,844700.0],["2025-05-08",108.84,109.16,94.2,97.13,2470100.0],["2025-05-09",98.1,101.48,96.33,97.92,1312500.0],["2025-05-12",105.84,107.02,100.62,103.73,1250600.0],["2025-05-13",105.0,108.25,103.88,106.59,1071000.0],["2025-05-14",110.0,110.59,101.42,105.09,796800.0],["2025-05-15",105.09,108.5,105.0,105.17,638600.0],["2025-05-16",103.66,106.25,102.5,105.44,691100.0],["2025-05-19",103.59,105.74,103.21,104.81,402600.0],["2025-05-20",104.5,104.5,102.31,103.75,315000.0],["2025-05-21",103.08,103.52,100.63,100.64,374000.0],["2025-05-22",100.74,101.51,98.6,100.73,437900.0],["2025-05-23",99.55,104.31,99.16,103.37,357400.0],["2025-05-27",105.0,105.23,100.9,100.91,487300.0],["2025-05-28",101.53,101.93,99.98,101.08,305600.0],["2025-05-29",101.5,102.13,99.67,102.01,264500.0],["2025-05-30",101.82,102.43,100.42,101.63,332700.0],["2025-06-02",101.25,103.53,101.0,103.23,441700.0],["2025-06-03",101.83,102.81,99.5,101.88,410200.0],["2025-06-04",102.38,103.07,101.53,102.23,357900.0],["2025-06-05",102.88,103.98,99.04,100.06,630200.0],["2025-06-06",101.15,103.19,100.07,100.49,842800.0],["2025-06-09",100.2,100.91,98.28,99.69,540700.0],["2025-06-10",99.58,99.58,96.85,98.77,602400.0],["2025-06-11",99.31,100.13,98.0,98.77,499300.0],["2025-06-12",98.14,101.12,97.26,100.42,559800.0],["2025-06-13",99.37,101.0,97.56,98.72,578900.0],["2025-06-16",99.22,102.0,99.01,100.88,619000.0],["2025-06-17",90.5,94.0,87.71,91.49,7829900.0],["2025-06-18",91.11,95.38,91.1,94.43,13204700.0],["2025-06-20",95.65,97.51,91.44,91.65,3051900.0],["2025-06-23",91.46,92.24,88.89,91.51,2031700.0],["2025-06-24",95.1,98.25,94.09,95.99,2482300.0],["2025-06-25",97.15,97.77,94.1,95.08,1412700.0],["2025-06-26",97.94,98.13,96.3,98.0,1378900.0],["2025-06-27",98.63,99.95,97.08,99.82,1412500.0],["2025-06-30",99.24,99.44,97.11,98.02,1692400.0],["2025-07-01",97.35,98.43,94.5,94.73,1723800.0],["2025-07-02",95.75,95.75,93.17,94.12,1887300.0],["2025-07-03",96.15,97.35,94.33,95.69,585000.0],["2025-07-07",95.42,97.5,94.17,95.65,1040000.0],["2025-07-08",95.58,96.77,94.02,94.56,745100.0],["2025-07-09",94.83,95.61,92.87,93.36,746400.0],["2025-07-10",93.5,94.29,91.98,92.12,1230500.0],["2025-07-11",92.28,92.69,90.41,90.86,1529100.0],["2025-07-14",90.59,91.11,89.67,90.96,1051700.0],["2025-07-15",91.97,95.12,91.6,93.01,1653800.0],["2025-07-16",93.21,95.39,92.36,94.36,1258500.0],["2025-07-17",94.5,96.13,93.9,95.47,988200.0],["2025-07-18",96.0,97.0,95.13,96.09,1216900.0],["2025-07-21",96.5,98.16,95.49,97.7,1741100.0],["2025-07-22",96.35,102.34,96.35,100.4,2753800.0],["2025-07-23",101.57,104.99,101.57,101.9,2088100.0],["2025-07-24",102.5,103.37,100.61,101.62,1036000.0],["2025-07-25",101.86,103.5,100.83,102.75,780200.0],["2025-07-28",103.08,104.33,100.63,101.56,836500.0],["2025-07-29",101.64,102.75,98.9,99.12,877200.0],["2025-07-30",99.0,99.62,92.16,92.57,2524300.0],["2025-07-31",93.94,95.1,93.07,93.59,1521400.0],["2025-08-01",92.0,93.57,91.0,91.77,802500.0],["2025-08-04",92.93,94.38,92.9,93.56,768100.0],["2025-08-05",93.09,94.45,91.87,92.74,926800.0],["2025-08-06",92.61,93.15,91.0,92.98,1003600.0],["2025-08-07",93.53,96.31,93.48,95.56,995100.0],["2025-08-08",95.24,95.42,93.71,94.54,497500.0],["2025-08-11",94.19,95.3,93.44,94.53,406400.0],["2025-08-12",94.55,96.81,94.13,95.68,422500.0],["2025-08-13",96.35,96.85,95.09,95.6,829100.0],["2025-08-14",96.0,96.0,94.08,94.33,513200.0],["2025-08-15",95.0,100.33,94.63,98.61,1300800.0],["2025-08-18",99.7,100.05,98.22,99.47,603600.0],["2025-08-19",99.01,101.85,99.0,101.52,867300.0],["2025-08-20",100.94,102.42,99.94,102.28,657700.0],["2025-08-21",101.91,102.9,99.16,100.86,722200.0],["2025-08-22",101.29,104.43,100.78,103.21,613700.0],["2025-08-25",102.6,103.46,101.47,102.26,441500.0],["2025-08-26",102.31,102.62,100.81,102.53,607800.0],["2025-08-27",101.61,103.56,101.35,103.17,512100.0],["2025-08-28",103.06,103.16,100.3,100.45,607300.0],["2025-08-29",100.34,100.94,98.61,98.75,538700.0],["2025-09-02",97.58,98.27,95.21,95.64,732300.0],["2025-09-03",97.55,100.27,96.13,100.03,753200.0],["2025-09-04",99.64,100.45,97.86,100.09,576700.0],["2025-09-05",100.66,102.33,99.2,100.45,897000.0],["2025-09-08",100.45,101.4,99.51,100.2,542900.0],["2025-09-09",100.46,100.95,97.79,97.89,835600.0],["2025-09-10",97.95,98.6,95.44,95.65,743900.0],["2025-09-11",95.8,102.25,95.8,100.7,1272900.0],["2025-09-12",100.97,101.09,97.63,97.81,384300.0],["2025-09-15",97.71,99.48,97.34,98.0,2219900.0],["2025-09-16",98.0,98.9,95.38,96.39,1491300.0],["2025-09-17",96.71,97.69,95.81,97.0,1054000.0],["2025-09-18",97.15,99.51,95.57,99.28,873500.0],["2025-09-19",100.0,102.51,99.29,101.84,1135100.0],["2025-09-22",101.07,103.24,99.83,101.87,670300.0],["2025-09-23",101.27,101.27,96.61,96.7,910400.0],["2025-09-24",96.38,97.8,96.0,97.25,852700.0],["2025-09-25",97.73,98.07,94.72,95.73,740700.0],["2025-09-26",96.92,98.01,94.16,94.67,692800.0],["2025-09-29",95.4,96.79,93.95,94.07,980400.0],["2025-09-30",94.3,95.19,93.18,93.6,1138300.0],["2025-10-01",93.05,94.26,92.17,92.34,828900.0],["2025-10-02",93.27,95.28,92.08,94.34,765500.0],["2025-10-03",95.48,96.42,94.21,94.45,804400.0],["2025-10-06",95.7,96.4,94.15,95.08,444000.0],["2025-10-07",95.5,96.54,93.65,94.05,852200.0],["2025-10-08",94.26,94.26,91.8,92.68,1107900.0],["2025-10-09",92.07,95.28,91.64,94.43,1431500.0],["2025-10-10",94.77,96.6,91.51,91.66,660900.0],["2025-10-13",93.15,93.72,91.51,92.25,662800.0],["2025-10-14",91.19,91.92,90.01,91.35,831900.0],["2025-10-15",92.37,92.55,90.11,90.4,591500.0],["2025-10-16",91.0,91.16,87.95,88.23,1030100.0],["2025-10-17",88.25,89.89,88.0,89.02,882300.0],["2025-10-20",90.35,91.55,88.52,90.73,737500.0],["2025-10-21",90.23,90.78,88.54,90.06,1152500.0],["2025-10-22",90.38,91.01,88.91,89.26,855200.0],["2025-10-23",89.9,91.36,88.74,88.94,1201900.0],["2025-10-24",88.99,90.33,88.96,89.7,697100.0],["2025-10-27",90.55,92.09,89.87,89.97,693900.0],["2025-10-28",90.0,90.8,79.45,80.75,3782400.0],["2025-10-29",81.94,83.94,76.45,77.3,3685100.0],["2025-10-30",77.16,81.86,77.12,80.92,4494500.0],["2025-10-31",81.48,82.52,79.89,80.0,1376200.0],["2025-11-03",80.0,81.83,79.35,79.43,1151400.0],["2025-11-04",79.22,80.99,78.49,78.83,1336200.0],["2025-11-05",78.43,80.26,78.34,79.96,885000.0],["2025-11-06",79.93,80.54,77.34,78.56,1802200.0],["2025-11-07",77.6,79.0,77.2,78.04,833200.0],["2025-11-10",78.03,78.54,76.02,76.66,1050400.0],["2025-11-11",76.71,78.76,76.34,78.35,736200.0],["2025-11-12",77.92,78.57,76.54,77.3,600700.0],["2025-11-13",77.3,78.42,76.03,76.08,830100.0],["2025-11-14",76.0,77.65,74.64,76.21,886100.0],["2025-11-17",77.04,78.15,73.96,74.0,1108400.0],["2025-11-18",73.41,75.14,72.94,73.82,784000.0],["2025-11-19",73.84,74.17,72.4,73.6,823900.0],["2025-11-20",74.73,74.88,72.57,72.83,1032600.0],["2025-11-21",74.2,74.91,71.04,74.26,677800.0],["2025-11-24",73.83,74.88,72.37,72.64,584700.0],["2025-11-25",72.41,74.25,72.41,72.81,741600.0],["2025-11-26",73.0,73.82,70.24,70.31,1604000.0],["2025-11-28",70.48,72.2,70.1,71.39,568800.0],["2025-12-01",71.0,72.92,70.9,72.51,661700.0],["2025-12-02",72.11,72.99,70.75,72.36,652800.0],["2025-12-03",72.0,73.21,71.06,73.1,1092800.0],["2025-12-04",73.58,75.72,72.99,74.84,658800.0],["2025-12-05",74.77,75.43,72.86,73.69,580400.0],["2025-12-08",73.5,73.5,69.69,69.85,1047500.0],["2025-12-09",70.0,72.22,70.0,71.71,918600.0],["2025-12-10",71.53,76.22,71.2,76.14,1344500.0],["2025-12-11",76.0,79.53,75.96,78.51,1218400.0],["2025-12-12",79.18,82.78,78.8,82.6,2642600.0],["2025-12-15",83.0,84.6,81.97,84.59,1867200.0],["2025-12-16",84.04,86.42,83.86,85.8,1896200.0],["2025-12-17",85.8,86.73,84.2,84.38,1819500.0],["2025-12-18",83.92,86.0,83.11,83.76,1499600.0],["2025-12-19",83.6,86.57,83.37,86.39,1461500.0],["2025-12-22",85.94,86.94,84.2,86.28,1068600.0],["2025-12-23",85.75,85.98,84.56,85.51,849000.0],["2025-12-24",84.56,85.43,84.47,84.71,517700.0],["2025-12-26",84.59,84.59,83.13,83.25,406800.0],["2025-12-29",83.09,83.22,81.94,82.44,833000.0],["2025-12-30",82.15,82.57,81.05,82.21,660600.0],["2025-12-31",81.9,82.53,81.01,82.12,533300.0],["2026-01-02",82.29,82.58,80.52,81.89,826800.0],["2026-01-05",81.47,85.37,81.45,82.14,765400.0],["2026-01-06",82.54,84.86,81.6,83.46,904600.0],["2026-01-07",83.9,83.91,82.57,83.19,652700.0],["2026-01-08",82.59,83.54,81.91,82.51,810300.0],["2026-01-09",82.64,83.26,77.64,78.65,1101800.0],["2026-01-12",78.53,79.7,78.38,78.63,855200.0],["2026-01-13",78.06,79.62,77.99,79.24,664700.0],["2026-01-14",78.0,78.0,74.9,76.63,1201400.0],["2026-01-15",76.29,77.0,74.23,74.32,1027800.0],["2026-01-16",73.5,74.92,72.84,73.9,942200.0],["2026-01-20",72.95,75.13,71.67,74.59,1648700.0],["2026-01-21",74.87,74.87,65.53,65.54,4985600.0],["2026-01-22",67.22,68.0,66.02,66.35,3307500.0],["2026-01-23",65.91,67.36,62.01,62.6,3464200.0],["2026-01-26",62.86,64.07,62.3,63.75,1074000.0],["2026-01-27",63.45,64.09,62.71,62.77,1089500.0],["2026-01-28",63.0,63.24,60.22,60.27,1458200.0],["2026-01-29",60.5,62.4,60.3,62.06,3060000.0],["2026-01-30",62.2,63.72,61.25,62.38,1523400.0],["2026-02-02",62.3,65.0,61.87,63.63,1120900.0],["2026-02-03",65.2,65.49,54.32,55.82,4796500.0],["2026-02-04",55.82,56.48,53.09,55.46,5301000.0],["2026-02-05",55.73,57.86,54.76,57.09,3678400.0],["2026-02-06",57.07,57.73,55.78,57.1,2511300.0],["2026-02-09",56.73,60.34,56.34,59.19,1548200.0],["2026-02-10",59.86,63.51,59.49,62.34,4089800.0],["2026-02-11",61.82,62.55,58.6,59.42,2808900.0],["2026-02-12",59.79,60.36,57.3,58.71,3174800.0],["2026-02-13",58.75,58.77,54.59,56.25,4605500.0],["2026-02-17",56.63,57.98,55.89,56.74,1312100.0],["2026-02-18",56.65,58.22,56.09,57.15,1073000.0],["2026-02-19",56.74,56.74,54.25,55.84,2796700.0],["2026-02-20",56.01,56.97,54.8,56.0,1200500.0],["2026-02-23",55.09,55.63,54.0,55.29,1698700.0],["2026-02-24",55.41,56.46,54.43,56.32,946600.0],["2026-02-25",57.25,57.33,55.64,56.97,719000.0],["2026-02-26",57.54,58.18,57.03,57.98,561200.0],["2026-02-27",57.0,57.49,55.6,56.47,677600.0],["2026-03-02",54.66,56.28,53.8,55.94,1435700.0],["2026-03-03",54.32,55.08,50.48,50.91,2774700.0],["2026-03-04",50.97,51.18,48.2,49.05,1861100.0],["2026-03-05",49.16,53.52,48.99,52.94,1771700.0],["2026-03-06",52.0,53.18,50.87,52.12,2094800.0],["2026-03-09",50.2,51.0,48.55,50.31,1371800.0],["2026-03-10",49.99,50.82,47.58,48.63,891300.0],["2026-03-11",48.33,48.82,46.99,47.39,1084000.0],["2026-03-12",46.41,47.08,45.1,45.53,2007900.0],["2026-03-13",46.0,46.21,45.04,45.5,1221300.0],["2026-03-16",45.96,47.23,45.55,45.76,1189700.0],["2026-03-17",45.57,47.69,45.01,45.72,1116900.0],["2026-03-18",44.66,46.07,42.72,42.88,1785700.0],["2026-03-19",42.31,43.63,42.01,42.75,1234200.0],["2026-03-20",42.14,42.42,39.42,39.78,2411700.0],["2026-03-23",40.38,42.85,39.87,40.67,1982500.0],["2026-03-24",40.25,41.0,39.2,39.91,1994600.0],["2026-03-25",40.92,41.49,38.23,39.11,1583300.0],["2026-03-26",38.75,40.09,38.65,40.0,1606000.0],["2026-03-27",39.82,40.11,36.03,36.3,2159000.0],["2026-03-30",35.82,36.7,32.67,36.37,3640400.0],["2026-03-31",36.99,37.98,34.64,37.29,2507700.0],["2026-04-01",38.01,39.75,37.51,37.88,2444200.0],["2026-04-02",36.5,40.28,36.5,39.84,2011800.0],["2026-04-06",39.37,42.05,39.37,40.74,1906500.0],["2026-04-07",40.69,40.95,37.41,38.27,1711400.0],["2026-04-08",41.0,44.81,41.0,42.49,2401500.0],["2026-04-09",41.47,42.74,40.6,41.59,1247500.0],["2026-04-10",42.06,42.23,40.27,40.85,1043300.0],["2026-04-13",40.16,43.25,39.96,43.09,954600.0],["2026-04-14",43.56,44.71,42.75,44.62,1634400.0],["2026-04-15",45.29,47.88,45.13,46.91,2092700.0],["2026-04-16",47.4,48.25,46.84,47.85,1946800.0],["2026-04-17",48.98,51.39,48.98,51.02,2582400.0],["2026-04-20",50.0,50.36,49.08,49.63,1065400.0],["2026-04-21",49.21,50.08,47.77,47.98,974500.0],["2026-04-22",47.92,48.06,45.13,45.88,1203900.0],["2026-04-23",45.18,45.69,44.66,45.64,680100.0],["2026-04-24",45.6,46.19,44.99,46.02,670400.0],["2026-04-27",46.1,47.65,46.1,47.21,1083000.0],["2026-04-28",46.97,47.24,46.51,46.83,1156600.0],["2026-04-29",46.47,47.65,46.47,47.54,1207900.0],["2026-04-30",47.63,48.13,46.49,47.21,908900.0],["2026-05-01",48.07,49.0,47.56,48.2,895600.0],["2026-05-04",48.2,48.97,46.15,46.86,1430800.0],["2026-05-05",46.89,47.6,46.3,47.06,716100.0],["2026-05-06",48.76,50.13,48.37,49.49,587600.0],["2026-05-07",49.49,51.09,49.49,50.51,870500.0],["2026-05-08",49.86,50.49,47.31,47.84,615500.0],["2026-05-11",46.16,47.16,45.2,46.29,922400.0],["2026-05-12",46.0,46.95,44.94,44.97,657200.0],["2026-05-13",44.39,44.76,42.7,43.13,744600.0],["2026-05-14",43.51,44.46,43.04,43.25,859500.0],["2026-05-15",43.03,43.84,42.5,43.3,1308500.0],["2026-05-18",43.9,45.9,43.31,44.93,1150100.0],["2026-05-19",44.93,45.5,39.07,41.46,2215800.0],["2026-05-20",41.68,43.56,41.0,42.93,1242800.0],["2026-05-21",42.53,43.41,41.41,43.0,1271700.0],["2026-05-22",43.0,43.86,42.2,42.75,469600.0],["2026-05-26",43.0,43.54,41.9,42.32,984200.0],["2026-05-27",42.54,45.37,42.22,44.87,1017900.0],["2026-05-28",44.49,47.89,44.08,47.33,800700.0],["2026-05-29",47.51,48.11,46.71,46.74,618200.0],["2026-06-01",46.55,47.99,46.33,47.32,555300.0],["2026-06-02",47.2,47.89,46.0,46.84,554800.0],["2026-06-03",46.71,47.44,43.41,44.39,1272800.0],["2026-06-04",45.19,46.87,45.14,45.17,554300.0],["2026-06-05",45.35,45.66,43.88,44.09,362500.0],["2026-06-08",44.0,44.5,41.64,41.7,1230500.0],["2026-06-09",42.01,44.08,41.0,41.03,913700.0],["2026-06-10",40.73,41.97,39.02,39.06,663300.0],["2026-06-11",38.83,41.77,38.26,41.74,2477200.0],["2026-06-12",42.72,44.9,41.4,43.15,2044500.0],["2026-06-15",46.74,49.99,44.8,45.46,2464100.0],["2026-06-16",45.25,47.11,44.61,45.68,923600.0],["2026-06-17",45.61,46.9,44.94,45.45,1002500.0],["2026-06-18",46.0,47.0,45.11,46.72,887100.0],["2026-06-22",45.3,48.0,45.3,46.09,1054300.0],["2026-06-23",45.65,47.08,45.63,46.57,493100.0],["2026-06-24",46.75,52.07,46.75,51.68,3013200.0],["2026-06-25",51.16,52.2,50.07,52.13,2226000.0],["2026-06-26",51.78,54.12,51.56,53.38,1350900.0],["2026-06-29",54.12,55.15,53.21,53.89,1215400.0],["2026-06-30",52.94,54.43,52.01,53.29,969900.0],["2026-07-01",53.55,58.54,53.18,58.19,1845400.0],["2026-07-02",58.19,58.49,56.55,58.27,940100.0],["2026-07-06",58.51,58.8,57.06,57.35,964459.645949],["2026-07-07",58.23,60.67,58.23,58.7,961155.866325],["2026-07-08",57.1,58,55.125,56.97,1524041.298829],["2026-07-09",56.76,58.135,56.18,58.02,984415.176504],["2026-07-10",58.9,59.87,57.55,58.62,783748.465869],["2026-07-13",58.62,59.47,56.61,57.08,693847.364149],["2026-07-14",55.94,56.83,54.36,55.75,853893.992589],["2026-07-15",55.58,57.08,54.9,55.23,606897.664887],["2026-07-16",55.79,55.79,53.53,54.2,940106.59517],["2026-07-17",52.81,54.71,52.81,54.62,831753.574694],["2026-07-20",54.32,55.89,53.08,53.22,737668.959094],["2026-07-21",52.19,56.765,52.06,56.49,1083039.975073],["2026-07-22",55.7,55.7,51.345,51.64,1035417.359829],["2026-07-23",50.58,51.53,48.34,49.19,723623.096517],["2026-07-24",49.86,50.15,48.7,49.23,884812.460536],["2026-07-27",50.57,52.55,50.57,52.34,662648.996272],["2026-07-28",52.67,54.1,52.11,53.72,574678.800942],["2026-07-29",54.01,57.94,54.01,57.15,811818.204455],["2026-07-30",57.02,59.79,55.8925,57.08,744252.09308],["2026-07-31",56.92,57.55,55.53,56.95,794858.61458],["2026-08-03",62.78,65,60.16,61.78,1499041.106596],["2026-08-04",61.5,64.28,61.05,63.22,1463543.295004],["2026-08-05",63.11,63.38,60.1065,61.2,1010979.019988],["2026-08-06",60.09,60.88,59.23,60.05,1067807.379182],["2026-08-07",60.09,60.96,59.5,60.01,489256.831504],["2026-08-10",60.09,61.8,59.7375,61.71,97356.782099],["2026-08-11",60.91,62.5,60.91,61.41,485778.812016],["2026-08-12",61.41,62.48,59.95,60.31,466465.918193],["2026-08-13",60.41,61.05,59.46,60.74,353126.262086],["2026-08-14",61.43,61.645,60.04,60.42,256684.919742]]}