{"t":"MXL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-03-24",17.95,19.39,17.56,18.7,6890400.0],["2010-03-25",18.9,19.5,18.04,18.04,1853900.0],["2010-03-26",18.19,18.62,17.9,18.62,472400.0],["2010-03-29",18.75,18.97,18.19,18.7,371700.0],["2010-03-30",18.7,18.7,18.2,18.25,165000.0],["2010-03-31",18.0,18.16,17.67,17.78,374700.0],["2010-04-01",17.78,17.81,17.05,17.69,289400.0],["2010-04-05",17.54,18.16,16.85,17.12,230000.0],["2010-04-06",17.0,17.42,16.51,17.15,273500.0],["2010-04-07",17.0,17.3,16.82,17.18,139500.0],["2010-04-08",17.1,17.1,16.9,17.0,99600.0],["2010-04-09",16.95,17.63,16.88,17.23,173000.0],["2010-04-12",17.47,17.47,17.04,17.12,94400.0],["2010-04-13",16.9,17.15,16.8,16.91,284500.0],["2010-04-14",16.88,17.62,16.88,17.61,202500.0],["2010-04-15",17.69,18.36,17.59,18.18,239600.0],["2010-04-16",18.2,18.2,17.5,17.99,81700.0],["2010-04-19",17.85,17.89,17.5,17.55,81200.0],["2010-04-20",17.47,17.91,17.47,17.91,155500.0],["2010-04-21",17.99,17.99,17.32,17.37,66400.0],["2010-04-22",17.2,17.25,16.89,17.09,152200.0],["2010-04-23",17.05,17.49,16.9,17.1,112700.0],["2010-04-26",16.99,17.7,16.99,17.5,83700.0],["2010-04-27",17.41,17.82,17.13,17.19,41500.0],["2010-04-28",17.06,17.34,16.9,17.06,122900.0],["2010-04-29",17.18,17.18,16.82,16.98,335900.0],["2010-04-30",17.0,17.12,16.86,16.9,111000.0],["2010-05-03",17.35,17.61,16.89,17.33,238500.0],["2010-05-04",17.3,17.57,17.0,17.36,201400.0],["2010-05-05",17.38,17.38,16.61,17.17,109600.0],["2010-05-06",17.31,17.31,15.28,15.75,399300.0],["2010-05-07",15.75,15.8,15.26,15.31,113900.0],["2010-05-10",16.28,16.63,15.64,16.58,105300.0],["2010-05-11",16.31,16.5,16.2,16.32,57000.0],["2010-05-12",16.36,16.36,15.4,15.57,238800.0],["2010-05-13",15.53,16.39,15.49,16.1,133300.0],["2010-05-14",15.91,16.01,15.51,15.73,62200.0],["2010-05-17",15.81,16.55,15.79,16.53,56500.0],["2010-05-18",16.58,16.58,15.89,16.0,64200.0],["2010-05-19",15.83,16.36,15.69,16.35,70800.0],["2010-05-20",15.96,16.25,15.32,15.48,65800.0],["2010-05-21",15.28,15.75,15.09,15.4,58000.0],["2010-05-24",15.51,15.94,15.3,15.41,27200.0],["2010-05-25",15.18,15.21,14.81,14.89,90100.0],["2010-05-26",14.99,15.1,14.9,14.96,27600.0],["2010-05-27",15.27,15.95,14.95,15.61,114200.0],["2010-05-28",15.51,16.0,15.42,15.98,32000.0],["2010-06-01",15.69,15.8,15.19,15.59,281900.0],["2010-06-02",15.59,15.72,15.07,15.5,55200.0],["2010-06-03",15.48,15.97,15.35,15.96,220200.0],["2010-06-04",15.52,15.73,14.95,15.0,83600.0],["2010-06-07",15.0,15.16,13.82,14.65,125600.0],["2010-06-08",14.59,14.59,13.01,13.69,270500.0],["2010-06-09",13.67,15.08,13.35,14.0,140500.0],["2010-06-10",14.23,14.65,14.05,14.2,79400.0],["2010-06-11",14.06,15.25,14.06,15.04,82900.0],["2010-06-14",15.46,15.48,14.26,14.41,71500.0],["2010-06-15",14.59,14.75,14.27,14.74,83700.0],["2010-06-16",14.52,16.48,14.52,15.86,203600.0],["2010-06-17",15.83,16.48,15.11,16.1,120300.0],["2010-06-18",16.0,16.35,15.75,15.76,57400.0],["2010-06-21",15.95,15.97,15.26,15.49,70700.0],["2010-06-22",15.48,16.05,15.21,15.27,93600.0],["2010-06-23",15.26,16.19,14.75,15.88,90700.0],["2010-06-24",15.84,16.15,15.7,15.72,98400.0],["2010-06-25",15.77,15.77,15.01,15.18,670000.0],["2010-06-28",15.21,15.77,14.92,15.36,35800.0],["2010-06-29",15.14,15.14,14.29,14.4,79100.0],["2010-06-30",14.21,14.5,13.86,13.98,65400.0],["2010-07-01",14.0,14.0,13.03,13.28,142100.0],["2010-07-02",13.3,13.32,13.05,13.2,37400.0],["2010-07-06",13.37,13.97,13.15,13.26,94400.0],["2010-07-07",13.26,13.62,13.09,13.57,83600.0],["2010-07-08",13.5,13.97,13.45,13.6,67200.0],["2010-07-09",13.61,14.71,13.61,14.36,454600.0],["2010-07-12",14.4,14.55,14.07,14.16,48400.0],["2010-07-13",14.29,14.45,14.05,14.25,65800.0],["2010-07-14",14.23,14.48,13.78,13.9,106600.0],["2010-07-15",13.96,14.0,13.42,13.44,114300.0],["2010-07-16",13.4,13.4,12.81,12.86,124300.0],["2010-07-19",12.94,13.41,12.7,13.38,98200.0],["2010-07-20",13.17,13.4,12.95,13.25,84100.0],["2010-07-21",13.28,13.96,13.28,13.36,82100.0],["2010-07-22",13.58,13.63,13.37,13.6,107900.0],["2010-07-23",13.54,13.66,13.31,13.63,122300.0],["2010-07-26",13.67,13.95,13.4,13.7,104900.0],["2010-07-27",13.79,13.93,13.56,13.63,30600.0],["2010-07-28",13.58,13.98,13.58,13.63,39900.0],["2010-07-29",13.72,13.74,12.31,12.37,208900.0],["2010-07-30",12.3,12.85,12.02,12.51,150400.0],["2010-08-02",12.72,12.87,12.05,12.35,132300.0],["2010-08-03",12.33,12.33,11.63,11.83,259400.0],["2010-08-04",11.85,12.08,11.63,11.79,147600.0],["2010-08-05",11.7,11.7,11.41,11.48,121500.0],["2010-08-06",11.45,11.45,10.9,11.0,158400.0],["2010-08-09",11.12,11.12,10.75,10.82,194700.0],["2010-08-10",10.65,10.79,10.11,10.24,183000.0],["2010-08-11",10.06,10.06,9.76,9.93,169700.0],["2010-08-12",9.75,9.8,9.65,9.79,143900.0],["2010-08-13",9.73,9.81,9.7,9.75,62700.0],["2010-08-16",10.4,10.44,10.01,10.28,83600.0],["2010-08-17",10.39,10.48,10.13,10.27,58700.0],["2010-08-18",10.24,10.3,10.01,10.2,43500.0],["2010-08-19",10.14,10.16,9.72,9.78,47900.0],["2010-08-20",9.76,10.3,9.65,10.21,86600.0],["2010-08-23",10.23,11.06,10.23,10.87,140700.0],["2010-08-24",10.62,10.84,10.32,10.33,94500.0],["2010-08-25",10.25,10.74,10.0,10.62,208500.0],["2010-08-26",10.57,10.65,10.25,10.4,155300.0],["2010-08-27",10.48,12.33,10.36,12.14,318200.0],["2010-08-30",12.21,13.16,11.37,11.38,588100.0],["2010-08-31",11.31,11.66,11.14,11.4,205400.0],["2010-09-01",11.59,11.74,11.36,11.74,128600.0],["2010-09-02",11.8,11.8,11.02,11.45,121100.0],["2010-09-03",11.73,11.73,11.17,11.5,44800.0],["2010-09-07",11.45,11.45,11.05,11.29,111300.0],["2010-09-08",11.31,11.49,11.05,11.3,52400.0],["2010-09-09",11.48,11.55,11.24,11.3,87500.0],["2010-09-10",11.3,11.71,11.28,11.54,168400.0],["2010-09-13",11.69,11.98,11.55,11.93,106200.0],["2010-09-14",11.93,12.2,11.62,12.12,96900.0],["2010-09-15",12.15,12.75,11.97,12.6,131600.0],["2010-09-16",12.66,13.05,12.44,12.77,163100.0],["2010-09-17",12.84,12.84,12.26,12.42,193500.0],["2010-09-20",12.38,12.73,12.02,12.31,178900.0],["2010-09-21",12.25,12.25,11.51,11.66,198800.0],["2010-09-22",11.85,11.85,11.2,11.3,95800.0],["2010-09-23",11.23,11.3,10.88,10.95,109400.0],["2010-09-24",10.87,11.33,10.87,11.26,119800.0],["2010-09-27",11.25,11.6,10.94,11.16,116200.0],["2010-09-28",11.1,11.36,11.05,11.24,32600.0],["2010-09-29",11.17,11.53,11.14,11.53,79900.0],["2010-09-30",11.52,11.61,11.15,11.22,131100.0],["2010-10-01",11.35,11.41,11.05,11.2,60000.0],["2010-10-04",11.15,11.5,11.15,11.36,76600.0],["2010-10-05",9.5,10.49,9.3,10.03,1203200.0],["2010-10-06",10.0,10.17,9.75,9.8,161900.0],["2010-10-07",9.87,10.03,9.82,9.92,80200.0],["2010-10-08",9.95,10.03,9.85,9.99,112200.0],["2010-10-11",9.93,10.03,9.79,9.83,132000.0],["2010-10-12",9.85,9.97,9.85,9.88,52200.0],["2010-10-13",9.96,10.09,9.85,10.0,214000.0],["2010-10-14",10.0,10.13,9.87,9.99,40700.0],["2010-10-15",10.07,10.1,9.93,9.97,129600.0],["2010-10-18",9.96,10.0,9.85,10.0,32100.0],["2010-10-19",9.9,10.04,9.82,10.01,169800.0],["2010-10-20",10.1,10.1,9.89,9.93,30700.0],["2010-10-21",9.99,10.3,9.82,10.19,189600.0],["2010-10-22",10.26,10.32,10.1,10.26,76100.0],["2010-10-25",10.32,10.32,10.08,10.22,74300.0],["2010-10-26",10.19,10.26,10.05,10.25,40900.0],["2010-10-27",10.13,10.29,10.07,10.25,43600.0],["2010-10-28",10.24,10.57,10.16,10.5,99700.0],["2010-10-29",10.51,10.57,10.3,10.44,182400.0],["2010-11-01",10.52,10.52,10.01,10.06,146200.0],["2010-11-02",10.08,10.08,9.54,10.0,570800.0],["2010-11-03",9.91,10.96,9.76,10.85,330100.0],["2010-11-04",10.7,10.8,10.22,10.75,473600.0],["2010-11-05",10.7,10.78,10.52,10.54,92100.0],["2010-11-08",10.57,10.57,10.09,10.14,166900.0],["2010-11-09",10.21,10.3,10.01,10.07,235100.0],["2010-11-10",10.12,10.15,9.9,10.11,109500.0],["2010-11-11",10.04,10.43,9.81,10.4,209900.0],["2010-11-12",10.35,10.5,10.31,10.41,151200.0],["2010-11-15",10.4,10.57,10.36,10.45,140500.0],["2010-11-16",10.24,10.27,9.86,10.1,120100.0],["2010-11-17",10.1,10.11,9.88,10.1,75600.0],["2010-11-18",10.12,10.3,9.95,10.14,117700.0],["2010-11-19",10.11,10.3,10.07,10.22,125100.0],["2010-11-22",10.21,10.39,9.93,10.36,134100.0],["2010-11-23",10.26,10.3,9.91,10.23,110600.0],["2010-11-24",10.25,10.45,10.22,10.37,90200.0],["2010-11-26",10.3,10.41,10.14,10.39,29700.0],["2010-11-29",10.37,10.6,10.15,10.5,77500.0],["2010-11-30",10.5,10.89,10.26,10.74,416900.0],["2010-12-01",10.85,11.0,10.66,10.89,227700.0],["2010-12-02",10.85,11.08,10.79,10.99,380800.0],["2010-12-03",10.99,11.17,10.73,11.06,60800.0],["2010-12-06",11.0,11.0,10.56,10.61,110200.0],["2010-12-07",10.72,11.1,10.5,11.08,91000.0],["2010-12-08",11.1,11.1,10.65,10.85,112500.0],["2010-12-09",10.87,10.87,10.61,10.83,53100.0],["2010-12-10",10.89,11.03,10.66,10.82,50600.0],["2010-12-13",10.9,10.91,10.42,10.77,102500.0],["2010-12-14",10.76,10.77,10.29,10.69,75300.0],["2010-12-15",10.66,10.72,10.37,10.5,37600.0],["2010-12-16",10.46,10.72,10.22,10.59,50800.0],["2010-12-17",10.54,10.54,10.3,10.46,93600.0],["2010-12-20",10.44,10.49,10.17,10.39,88300.0],["2010-12-21",10.37,10.39,10.18,10.26,97700.0],["2010-12-22",10.23,10.29,10.0,10.25,136200.0],["2010-12-23",10.21,10.21,10.0,10.04,73500.0],["2010-12-27",10.0,10.45,9.87,10.35,81800.0],["2010-12-28",10.33,10.33,10.1,10.14,66000.0],["2010-12-29",10.1,10.3,10.09,10.28,66900.0],["2010-12-30",10.3,10.41,10.24,10.37,63100.0],["2010-12-31",10.38,10.88,10.37,10.76,122900.0],["2011-01-03",10.82,10.9,10.63,10.89,53100.0],["2011-01-04",10.87,11.0,10.76,10.87,62500.0],["2011-01-05",10.82,10.92,10.54,10.9,43600.0],["2011-01-06",10.88,10.88,10.65,10.79,92900.0],["2011-01-07",10.79,10.99,10.72,10.99,41200.0],["2011-01-10",10.94,11.98,10.79,11.97,177000.0],["2011-01-11",12.0,12.0,11.63,11.97,150500.0],["2011-01-12",12.0,12.11,11.64,12.08,172800.0],["2011-01-13",12.06,12.83,12.06,12.62,135600.0],["2011-01-14",12.67,12.74,12.38,12.54,34500.0],["2011-01-18",12.48,12.48,12.04,12.31,40700.0],["2011-01-19",12.25,12.25,11.62,11.7,133400.0],["2011-01-20",11.63,11.64,11.05,11.29,107300.0],["2011-01-21",11.32,11.58,10.87,11.07,127100.0],["2011-01-24",11.02,11.27,10.9,11.13,114400.0],["2011-01-25",11.07,11.13,10.95,11.04,61000.0],["2011-01-26",11.04,11.48,10.95,11.26,36600.0],["2011-01-27",11.3,11.49,11.05,11.35,34300.0],["2011-01-28",11.32,11.32,10.95,11.09,56600.0],["2011-01-31",11.1,11.23,11.01,11.16,36000.0],["2011-02-01",11.23,11.47,11.04,11.31,99600.0],["2011-02-02",11.27,11.45,11.15,11.34,43800.0],["2011-02-03",11.31,11.49,11.08,11.36,53900.0],["2011-02-04",11.6,11.88,11.0,11.43,110400.0],["2011-02-07",11.46,12.11,11.46,11.94,115300.0],["2011-02-08",11.8,11.8,10.9,11.07,431900.0],["2011-02-09",11.07,11.07,10.5,10.9,175300.0],["2011-02-10",10.85,11.05,10.74,10.99,132200.0],["2011-02-11",11.31,11.95,11.15,11.45,238100.0],["2011-02-14",11.51,11.56,10.99,11.36,210800.0],["2011-02-15",11.42,11.6,11.19,11.42,150700.0],["2011-02-16",11.48,11.48,11.15,11.39,145900.0],["2011-02-17",11.4,11.4,10.62,11.12,112500.0],["2011-02-18",11.23,11.39,10.93,11.07,74600.0],["2011-02-22",11.0,11.11,10.31,10.55,179300.0],["2011-02-23",10.52,10.56,10.23,10.55,83600.0],["2011-02-24",10.5,10.78,10.34,10.5,164700.0],["2011-02-25",10.51,10.74,10.42,10.72,143900.0],["2011-02-28",10.75,10.75,10.4,10.52,202200.0],["2011-03-01",10.51,10.52,10.1,10.15,65200.0],["2011-03-02",10.11,10.45,10.0,10.41,103600.0],["2011-03-03",10.44,10.44,9.75,9.9,292500.0],["2011-03-04",9.93,9.93,9.0,9.54,454600.0],["2011-03-07",9.59,9.82,9.42,9.75,152900.0],["2011-03-08",9.73,9.95,9.49,9.85,80100.0],["2011-03-09",9.83,9.98,9.71,9.82,106000.0],["2011-03-10",9.76,9.76,9.26,9.42,103700.0],["2011-03-11",9.2,9.8,9.13,9.42,156600.0],["2011-03-14",9.38,9.38,9.04,9.14,157100.0],["2011-03-15",9.0,9.11,8.77,8.98,89700.0],["2011-03-16",8.98,9.04,8.76,8.83,77700.0],["2011-03-17",8.86,9.04,8.2,8.28,131600.0],["2011-03-18",8.3,8.3,7.83,8.08,312700.0],["2011-03-21",8.2,8.51,8.09,8.24,447800.0],["2011-03-22",8.29,8.42,8.06,8.06,104600.0],["2011-03-23",8.06,8.11,7.93,8.11,111500.0],["2011-03-24",8.17,8.18,8.1,8.15,70200.0],["2011-03-25",8.15,8.17,7.94,8.09,75700.0],["2011-03-28",8.11,8.11,7.5,7.76,112600.0],["2011-03-29",7.73,7.77,7.32,7.77,320100.0],["2011-03-30",7.84,8.3,7.83,8.29,521700.0],["2011-03-31",8.29,8.5,7.99,8.17,190400.0],["2011-04-01",8.21,8.3,8.03,8.22,164000.0],["2011-04-04",8.22,8.25,7.86,7.91,78300.0],["2011-04-05",7.94,8.34,7.94,8.26,150200.0],["2011-04-06",8.28,8.54,8.22,8.49,136200.0],["2011-04-07",8.49,8.49,8.24,8.38,101500.0],["2011-04-08",8.39,8.45,8.31,8.38,54000.0],["2011-04-11",8.38,8.38,8.11,8.17,70900.0],["2011-04-12",8.06,8.15,7.92,7.92,112200.0],["2011-04-13",7.97,7.97,7.7,7.94,83200.0],["2011-04-14",7.88,8.08,7.87,8.0,75600.0],["2011-04-15",7.96,8.15,7.89,8.07,70800.0],["2011-04-18",7.93,8.13,7.78,7.82,105400.0],["2011-04-19",7.88,7.96,7.79,7.8,51500.0],["2011-04-20",7.93,8.15,7.71,7.98,78600.0],["2011-04-21",8.06,8.07,7.94,8.05,51200.0],["2011-04-25",8.02,8.12,7.92,7.95,48700.0],["2011-04-26",7.95,8.18,7.83,8.09,70900.0],["2011-04-27",8.1,8.15,8.08,8.09,53200.0],["2011-04-28",8.0,8.04,7.84,7.93,85700.0],["2011-04-29",8.16,9.6,8.16,9.39,478000.0],["2011-05-02",9.46,9.68,9.08,9.11,158000.0],["2011-05-03",9.09,9.15,8.75,8.87,115000.0],["2011-05-04",8.81,8.89,8.75,8.87,44000.0],["2011-05-05",8.82,9.04,8.76,8.88,58800.0],["2011-05-06",8.99,9.32,8.84,9.1,124800.0],["2011-05-09",9.05,9.05,8.86,8.86,59000.0],["2011-05-10",8.91,9.12,8.91,9.1,74600.0],["2011-05-11",9.04,9.12,8.95,8.96,45300.0],["2011-05-12",8.95,9.0,8.88,8.93,54000.0],["2011-05-13",8.87,9.07,8.87,8.91,38200.0],["2011-05-16",8.89,9.0,8.76,8.85,46800.0],["2011-05-17",8.74,9.0,8.74,8.8,122800.0],["2011-05-18",8.83,9.05,8.65,9.02,188100.0],["2011-05-19",9.04,9.09,8.95,9.07,45800.0],["2011-05-20",8.92,9.06,8.92,8.98,76300.0],["2011-05-23",8.86,9.05,8.86,9.03,191100.0],["2011-05-24",9.04,9.04,8.85,8.94,281500.0],["2011-05-25",8.97,9.0,8.89,8.97,76800.0],["2011-05-26",8.9,9.03,8.54,8.93,296600.0],["2011-05-27",8.99,9.06,8.9,9.03,134500.0],["2011-05-31",9.09,9.43,9.08,9.11,495700.0],["2011-06-01",9.12,9.42,8.95,8.95,374500.0],["2011-06-02",8.94,9.28,8.91,9.18,130500.0],["2011-06-03",9.07,9.19,8.97,9.0,94400.0],["2011-06-06",9.0,9.22,9.0,9.14,100500.0],["2011-06-07",9.17,9.53,9.15,9.35,90100.0],["2011-06-08",9.34,9.36,9.08,9.1,84000.0],["2011-06-09",9.12,9.17,9.05,9.06,136100.0],["2011-06-10",9.02,9.27,8.83,9.22,77600.0],["2011-06-13",9.21,9.37,9.02,9.15,76400.0],["2011-06-14",9.2,9.42,9.12,9.32,105500.0],["2011-06-15",9.21,9.22,9.01,9.11,89700.0],["2011-06-16",9.12,9.25,9.06,9.2,112700.0],["2011-06-17",9.25,9.26,8.86,8.99,212900.0],["2011-06-20",8.99,9.04,8.9,8.91,69100.0],["2011-06-21",9.0,9.0,8.79,8.93,106400.0],["2011-06-22",8.86,8.87,8.49,8.52,119600.0],["2011-06-23",8.45,8.5,8.09,8.3,96800.0],["2011-06-24",8.33,8.58,8.32,8.48,884400.0],["2011-06-27",8.43,8.56,8.35,8.42,94700.0],["2011-06-28",8.49,8.57,8.31,8.57,78000.0],["2011-06-29",8.59,8.7,8.47,8.66,72800.0],["2011-06-30",8.65,8.76,8.6,8.66,87600.0],["2011-07-01",8.69,9.26,8.43,9.23,147900.0],["2011-07-05",9.02,9.09,8.68,8.95,87500.0],["2011-07-06",8.91,8.91,8.57,8.7,122600.0],["2011-07-07",8.71,8.87,8.53,8.67,165800.0],["2011-07-08",8.6,8.66,8.38,8.59,68300.0],["2011-07-11",8.53,8.53,8.32,8.38,53400.0],["2011-07-12",8.24,8.53,7.89,7.89,114000.0],["2011-07-13",7.97,8.09,7.89,7.94,244600.0],["2011-07-14",7.91,7.91,7.62,7.62,135900.0],["2011-07-15",7.6,7.62,7.22,7.37,229200.0],["2011-07-18",7.37,7.41,7.11,7.28,95700.0],["2011-07-19",7.35,7.48,7.13,7.36,116100.0],["2011-07-20",7.35,7.35,7.25,7.34,74400.0],["2011-07-21",7.33,7.4,7.17,7.33,81400.0],["2011-07-22",7.35,7.53,7.28,7.39,115300.0],["2011-07-25",7.29,7.29,7.21,7.25,70200.0],["2011-07-26",7.27,7.29,7.07,7.09,66800.0],["2011-07-27",7.11,7.14,6.93,6.97,120200.0],["2011-07-28",6.97,7.01,6.52,6.77,125600.0],["2011-07-29",6.62,6.86,6.5,6.65,196700.0],["2011-08-01",6.69,6.69,6.08,6.11,239200.0],["2011-08-02",6.08,6.17,5.87,5.87,232800.0],["2011-08-03",5.87,6.02,5.74,5.81,228400.0],["2011-08-04",5.74,5.8,5.48,5.49,199100.0],["2011-08-05",5.54,5.97,5.43,5.83,180200.0],["2011-08-08",5.56,5.77,4.9,4.9,400800.0],["2011-08-09",4.93,5.07,4.86,5.02,263400.0],["2011-08-10",5.7,5.81,4.92,5.02,255400.0],["2011-08-11",5.04,5.18,5.01,5.17,213800.0],["2011-08-12",5.2,5.27,5.01,5.1,149200.0],["2011-08-15",5.16,5.77,5.03,5.72,215700.0],["2011-08-16",5.62,5.62,5.2,5.39,222900.0],["2011-08-17",5.43,5.8,5.42,5.7,278700.0],["2011-08-18",5.57,5.57,5.28,5.3,198400.0],["2011-08-19",5.24,5.42,5.23,5.26,147300.0],["2011-08-22",5.41,5.44,5.26,5.31,78300.0],["2011-08-23",5.35,5.6,5.33,5.57,137700.0],["2011-08-24",5.56,5.7,5.52,5.69,34100.0],["2011-08-25",5.71,5.71,5.49,5.5,59600.0],["2011-08-26",5.46,5.61,5.41,5.52,71300.0],["2011-08-29",5.61,6.04,5.55,6.0,141600.0],["2011-08-30",5.94,6.12,5.74,5.97,85100.0],["2011-08-31",5.92,6.05,5.74,5.75,178300.0],["2011-09-01",5.8,5.82,5.35,5.42,84900.0],["2011-09-02",5.28,5.36,5.25,5.26,99500.0],["2011-09-06",5.18,5.58,5.18,5.3,140100.0],["2011-09-07",5.44,5.99,5.44,5.91,135500.0],["2011-09-08",5.91,6.1,5.66,5.77,80800.0],["2011-09-09",5.72,5.78,5.5,5.73,70200.0],["2011-09-12",5.67,6.49,5.67,6.33,94600.0],["2011-09-13",6.36,6.52,6.25,6.48,58600.0],["2011-09-14",6.5,6.63,6.35,6.46,103100.0],["2011-09-15",6.5,6.55,6.23,6.4,65800.0],["2011-09-16",6.45,7.01,6.45,6.76,172200.0],["2011-09-19",6.66,6.68,6.4,6.61,71800.0],["2011-09-20",6.59,6.71,6.39,6.57,135300.0],["2011-09-21",6.53,6.55,6.08,6.11,70400.0],["2011-09-22",5.99,6.49,5.94,6.1,136100.0],["2011-09-23",6.11,6.72,6.11,6.64,104800.0],["2011-09-26",6.68,6.72,6.39,6.6,31800.0],["2011-09-27",6.7,6.73,6.35,6.69,78000.0],["2011-09-28",6.69,6.87,6.39,6.4,45900.0],["2011-09-29",6.51,6.58,6.27,6.55,58300.0],["2011-09-30",6.43,6.73,6.33,6.46,89700.0],["2011-10-03",6.4,6.4,5.5,5.59,149500.0],["2011-10-04",5.53,5.96,5.34,5.88,100000.0],["2011-10-05",5.5,5.71,5.4,5.53,143500.0],["2011-10-06",5.49,5.93,5.45,5.91,67000.0],["2011-10-07",5.93,5.95,5.62,5.76,49900.0],["2011-10-10",5.85,5.95,5.78,5.95,45100.0],["2011-10-11",5.88,6.11,5.88,6.06,40700.0],["2011-10-12",6.06,6.15,6.04,6.07,51100.0],["2011-10-13",6.06,6.11,5.91,6.0,29600.0],["2011-10-14",6.08,6.17,5.91,6.02,50700.0],["2011-10-17",5.98,6.1,5.52,5.55,35300.0],["2011-10-18",5.56,5.9,5.5,5.8,49000.0],["2011-10-19",5.77,5.77,5.51,5.53,28600.0],["2011-10-20",5.53,5.53,5.15,5.21,61300.0],["2011-10-21",5.3,5.62,5.22,5.35,46800.0],["2011-10-24",5.39,5.64,5.3,5.42,55700.0],["2011-10-25",5.36,5.36,4.89,4.91,121200.0],["2011-10-26",4.96,5.46,4.88,5.37,38100.0],["2011-10-27",5.54,6.28,5.44,6.16,106400.0],["2011-10-28",6.16,6.41,6.15,6.25,47200.0],["2011-10-31",6.16,6.18,5.65,5.82,67400.0],["2011-11-01",5.56,5.6,5.29,5.32,68500.0],["2011-11-02",5.4,5.73,5.4,5.62,80600.0],["2011-11-03",5.69,5.7,5.5,5.53,54400.0],["2011-11-04",5.5,5.56,5.42,5.45,73400.0],["2011-11-07",5.44,5.46,5.1,5.14,50900.0],["2011-11-08",5.16,5.24,5.03,5.15,102100.0],["2011-11-09",5.01,5.15,4.85,4.92,65300.0],["2011-11-10",5.02,5.23,4.81,4.83,80800.0],["2011-11-11",4.92,5.16,4.92,5.0,88900.0],["2011-11-14",5.0,5.09,4.9,5.04,49200.0],["2011-11-15",4.98,5.42,4.9,5.36,51700.0],["2011-11-16",5.25,5.35,5.13,5.14,88600.0],["2011-11-17",5.13,5.13,4.9,4.92,41800.0],["2011-11-18",4.91,5.01,4.88,4.96,36200.0],["2011-11-21",4.87,4.92,4.72,4.73,59500.0],["2011-11-22",4.72,4.8,4.63,4.78,106300.0],["2011-11-23",4.71,5.0,4.71,4.79,54600.0],["2011-11-25",4.76,4.83,4.74,4.75,22600.0],["2011-11-28",4.87,5.04,4.73,4.82,73600.0],["2011-11-29",4.81,4.82,4.43,4.46,33400.0],["2011-11-30",4.69,4.85,4.62,4.82,162500.0],["2011-12-01",4.81,4.86,4.68,4.8,86000.0],["2011-12-02",4.88,5.09,4.81,5.04,44900.0],["2011-12-05",5.12,5.15,4.85,4.95,57800.0],["2011-12-06",4.96,5.14,4.78,5.02,43100.0],["2011-12-07",5.01,5.01,4.62,4.9,31000.0],["2011-12-08",4.9,4.9,4.62,4.67,46300.0],["2011-12-09",4.68,5.0,4.68,4.99,234600.0],["2011-12-12",4.9,4.99,4.68,4.76,38900.0],["2011-12-13",4.79,4.79,4.48,4.49,45600.0],["2011-12-14",4.47,4.58,4.45,4.57,295500.0],["2011-12-15",4.63,4.65,4.49,4.54,103600.0],["2011-12-16",4.55,4.61,4.32,4.42,205000.0],["2011-12-19",4.48,4.48,4.18,4.21,120700.0],["2011-12-20",4.34,4.38,4.24,4.27,152800.0],["2011-12-21",4.22,4.27,4.13,4.14,98300.0],["2011-12-22",4.16,4.31,4.16,4.31,154100.0],["2011-12-23",4.33,4.49,4.3,4.48,83600.0],["2011-12-27",4.44,4.56,4.4,4.5,74100.0],["2011-12-28",4.47,4.61,4.31,4.44,358400.0],["2011-12-29",4.44,4.59,4.42,4.53,115100.0],["2011-12-30",4.51,4.88,4.51,4.75,159800.0],["2012-01-03",4.87,5.0,4.83,4.93,76300.0],["2012-01-04",4.92,4.94,4.65,4.9,88600.0],["2012-01-05",4.88,5.02,4.75,5.01,77100.0],["2012-01-06",5.0,5.0,4.9,4.92,121000.0],["2012-01-09",4.93,5.0,4.89,4.93,203300.0],["2012-01-10",4.99,5.31,4.99,5.09,65800.0],["2012-01-11",5.11,5.3,5.11,5.25,21400.0],["2012-01-12",5.25,5.25,5.02,5.23,44000.0],["2012-01-13",5.1,5.21,5.09,5.18,31400.0],["2012-01-17",5.24,5.24,5.11,5.14,29700.0],["2012-01-18",5.14,5.55,5.14,5.55,121600.0],["2012-01-19",5.58,6.2,5.57,6.12,154900.0],["2012-01-20",6.14,6.38,6.07,6.31,643200.0],["2012-01-23",6.29,6.3,6.13,6.18,59000.0],["2012-01-24",6.13,6.32,6.13,6.3,37400.0],["2012-01-25",6.31,6.4,6.25,6.33,48900.0],["2012-01-26",6.36,6.36,5.87,5.99,101800.0],["2012-01-27",5.96,6.01,5.85,5.95,59600.0],["2012-01-30",5.9,5.96,5.87,5.94,28200.0],["2012-01-31",6.0,6.01,5.91,5.97,216200.0],["2012-02-01",6.02,6.07,5.99,6.03,64000.0],["2012-02-02",6.02,6.2,5.78,5.99,106300.0],["2012-02-03",6.1,6.15,6.0,6.1,101100.0],["2012-02-06",6.05,6.25,6.01,6.23,42300.0],["2012-02-07",6.24,6.27,6.13,6.27,38800.0],["2012-02-08",6.23,6.23,5.84,6.0,79900.0],["2012-02-09",6.0,6.0,5.76,5.8,42900.0],["2012-02-10",5.74,5.8,5.7,5.77,57400.0],["2012-02-13",5.74,5.82,5.63,5.78,73300.0],["2012-02-14",5.77,5.77,5.6,5.7,42100.0],["2012-02-15",5.71,5.73,5.54,5.58,78700.0],["2012-02-16",5.58,5.61,5.45,5.51,86700.0],["2012-02-17",5.53,5.55,5.48,5.53,38900.0],["2012-02-21",5.53,5.61,5.41,5.43,39700.0],["2012-02-22",5.43,5.47,5.28,5.29,100200.0],["2012-02-23",5.29,5.68,5.28,5.53,153400.0],["2012-02-24",5.51,5.6,5.49,5.57,15200.0],["2012-02-27",5.54,5.84,5.47,5.72,53800.0],["2012-02-28",5.74,5.84,5.71,5.74,34200.0],["2012-02-29",5.74,5.77,5.49,5.5,75800.0],["2012-03-01",5.55,5.92,5.5,5.78,143000.0],["2012-03-02",5.81,6.05,5.68,5.69,149900.0],["2012-03-05",5.7,5.7,5.38,5.5,50700.0],["2012-03-06",5.44,5.67,5.39,5.63,84600.0],["2012-03-07",5.63,5.71,5.6,5.67,55600.0],["2012-03-08",5.7,5.73,5.49,5.56,56100.0],["2012-03-09",5.57,6.0,5.57,5.98,414200.0],["2012-03-12",5.97,6.01,5.75,5.97,57200.0],["2012-03-13",6.06,6.06,5.95,6.0,64300.0],["2012-03-14",5.97,6.07,5.88,6.05,79000.0],["2012-03-15",6.05,6.05,5.83,5.99,161300.0],["2012-03-16",6.0,6.0,5.85,5.85,94800.0],["2012-03-19",5.83,6.04,5.81,5.96,38000.0],["2012-03-20",5.88,5.94,5.83,5.83,45200.0],["2012-03-21",5.88,5.88,5.75,5.78,25000.0],["2012-03-22",5.7,5.72,5.52,5.6,49400.0],["2012-03-23",5.6,5.68,5.57,5.57,95600.0],["2012-03-26",5.67,5.78,5.61,5.7,114700.0],["2012-03-27",5.66,5.73,5.58,5.58,102300.0],["2012-03-28",5.6,5.61,5.43,5.59,55500.0],["2012-03-29",5.54,5.59,5.51,5.53,16900.0],["2012-03-30",5.6,5.6,5.45,5.57,142100.0],["2012-04-02",5.53,5.54,5.4,5.46,347400.0],["2012-04-03",5.43,5.47,5.27,5.31,118500.0],["2012-04-04",5.3,5.37,5.27,5.32,203000.0],["2012-04-05",5.29,5.42,5.29,5.38,79300.0],["2012-04-09",5.27,5.35,5.21,5.26,31600.0],["2012-04-10",5.27,5.27,5.02,5.07,68100.0],["2012-04-11",5.11,5.18,4.95,4.98,104500.0],["2012-04-12",4.96,5.17,4.95,5.14,44800.0],["2012-04-13",5.13,5.13,4.99,5.0,47000.0],["2012-04-16",5.03,5.13,4.95,5.12,22900.0],["2012-04-17",5.12,5.12,5.0,5.01,98100.0],["2012-04-18",5.0,5.15,4.98,5.0,70100.0],["2012-04-19",5.03,5.04,4.96,4.97,29100.0],["2012-04-20",5.04,5.04,4.99,5.01,46700.0],["2012-04-23",4.96,5.02,4.68,4.95,303500.0],["2012-04-24",4.91,5.0,4.91,5.0,53500.0],["2012-04-25",5.06,5.1,4.95,5.0,63200.0],["2012-04-26",5.0,5.01,4.95,4.98,8900.0],["2012-04-27",4.97,5.02,4.91,4.99,12300.0],["2012-04-30",4.96,5.0,4.85,4.85,28000.0],["2012-05-01",4.87,4.91,4.62,4.7,55300.0],["2012-05-02",4.69,4.78,4.67,4.71,92000.0],["2012-05-03",5.01,5.3,4.91,4.98,327000.0],["2012-05-04",4.98,4.99,4.84,4.95,106100.0],["2012-05-07",4.91,5.0,4.85,4.92,59000.0],["2012-05-08",4.87,4.97,4.78,4.95,37400.0],["2012-05-09",4.89,4.99,4.89,4.92,33300.0],["2012-05-10",4.95,4.96,4.7,4.81,43000.0],["2012-05-11",4.74,4.8,4.7,4.73,37000.0],["2012-05-14",4.69,4.82,4.59,4.6,30300.0],["2012-05-15",4.59,4.62,4.55,4.55,36000.0],["2012-05-16",4.54,4.55,4.13,4.3,240600.0],["2012-05-17",4.31,4.31,4.2,4.26,88600.0],["2012-05-18",4.25,4.29,4.14,4.16,245700.0],["2012-05-21",4.2,4.2,4.11,4.13,120200.0],["2012-05-22",4.1,4.15,4.09,4.12,111600.0],["2012-05-23",4.05,4.13,4.05,4.13,56000.0],["2012-05-24",4.11,4.21,4.08,4.16,86900.0],["2012-05-25",4.17,4.2,4.08,4.2,62400.0],["2012-05-29",4.21,4.26,4.18,4.22,62700.0],["2012-05-30",4.16,4.29,4.15,4.24,108200.0],["2012-05-31",4.23,4.48,4.18,4.48,87800.0],["2012-06-01",4.38,4.42,4.25,4.31,76300.0],["2012-06-04",4.32,4.38,4.23,4.23,63700.0],["2012-06-05",4.22,4.47,4.2,4.37,60400.0],["2012-06-06",4.39,4.47,4.33,4.47,74200.0],["2012-06-07",4.5,4.55,4.45,4.48,110100.0],["2012-06-08",4.46,4.58,4.43,4.53,44300.0],["2012-06-11",4.57,4.74,4.5,4.58,100100.0],["2012-06-12",4.6,4.75,4.54,4.67,61600.0],["2012-06-13",4.65,4.75,4.52,4.55,85100.0],["2012-06-14",4.54,4.75,4.52,4.73,81100.0],["2012-06-15",4.7,4.87,4.56,4.82,98500.0],["2012-06-18",4.79,5.0,4.78,4.95,49600.0],["2012-06-19",4.98,5.07,4.91,4.95,71600.0],["2012-06-20",4.97,5.04,4.9,4.98,82300.0],["2012-06-21",5.0,5.03,4.89,4.9,105000.0],["2012-06-22",4.9,5.13,4.88,5.01,1228100.0],["2012-06-25",4.98,5.05,4.85,4.91,114400.0],["2012-06-26",4.96,5.0,4.91,4.95,167600.0],["2012-06-27",4.98,4.98,4.8,4.95,117500.0],["2012-06-28",4.92,4.95,4.87,4.89,56100.0],["2012-06-29",5.0,5.0,4.85,4.96,246400.0],["2012-07-02",4.94,5.07,4.94,5.07,176100.0],["2012-07-03",5.03,5.09,5.01,5.02,62200.0],["2012-07-05",5.01,5.1,5.0,5.0,93700.0],["2012-07-06",4.94,4.95,4.9,4.94,39000.0],["2012-07-09",4.92,5.02,4.84,4.99,127900.0],["2012-07-10",5.01,5.08,4.95,5.04,258800.0],["2012-07-11",5.06,5.09,5.01,5.05,119800.0],["2012-07-12",5.02,5.09,4.97,5.01,75500.0],["2012-07-13",5.02,5.07,4.91,4.96,65100.0],["2012-07-16",4.94,4.94,4.62,4.65,46200.0],["2012-07-17",4.7,4.79,4.57,4.78,37800.0],["2012-07-18",4.79,5.02,4.61,4.64,140400.0],["2012-07-19",4.64,4.66,4.36,4.37,46900.0],["2012-07-20",4.33,4.36,4.24,4.24,148400.0],["2012-07-23",4.19,4.29,4.16,4.2,84900.0],["2012-07-24",4.21,4.21,3.96,4.03,212300.0],["2012-07-25",4.08,4.18,4.0,4.15,252200.0],["2012-07-26",4.16,4.28,4.09,4.25,120200.0],["2012-07-27",4.26,4.73,4.19,4.63,70300.0],["2012-07-30",4.59,4.65,4.56,4.63,78900.0],["2012-07-31",4.61,4.85,4.61,4.72,86200.0],["2012-08-01",4.75,4.89,4.52,4.52,94200.0],["2012-08-02",4.63,4.73,4.54,4.59,140600.0],["2012-08-03",5.6,6.24,5.47,5.61,1129300.0],["2012-08-06",5.7,5.75,5.58,5.7,243100.0],["2012-08-07",5.7,5.8,5.6,5.7,318200.0],["2012-08-08",5.7,5.72,5.64,5.66,85800.0],["2012-08-09",5.63,5.71,5.61,5.64,66600.0],["2012-08-10",5.66,5.75,5.65,5.66,134400.0],["2012-08-13",5.67,5.74,5.47,5.49,120300.0],["2012-08-14",5.51,5.66,5.51,5.57,103100.0],["2012-08-15",5.58,5.72,5.55,5.6,129000.0],["2012-08-16",5.61,5.7,5.5,5.6,298400.0],["2012-08-17",5.57,5.67,5.57,5.66,144100.0],["2012-08-20",5.62,5.68,5.55,5.61,56000.0],["2012-08-21",5.64,5.66,5.56,5.59,90500.0],["2012-08-22",5.59,5.7,5.51,5.66,131500.0],["2012-08-23",5.64,5.94,5.64,5.91,111600.0],["2012-08-24",5.89,5.95,5.8,5.83,69000.0],["2012-08-27",5.84,5.92,5.64,5.84,69800.0],["2012-08-28",5.82,5.97,5.78,5.94,64600.0],["2012-08-29",5.94,6.04,5.89,5.91,214200.0],["2012-08-30",5.89,5.89,5.54,5.68,172100.0],["2012-08-31",5.74,5.93,5.68,5.71,210700.0],["2012-09-04",5.73,6.18,5.73,6.07,136200.0],["2012-09-05",6.09,6.19,6.0,6.15,171300.0],["2012-09-06",6.19,6.65,6.17,6.64,277200.0],["2012-09-07",6.61,6.82,6.58,6.8,635800.0],["2012-09-10",6.8,6.85,6.64,6.8,178900.0],["2012-09-11",6.83,7.06,6.83,7.02,109500.0],["2012-09-12",7.06,7.1,6.99,7.08,99300.0],["2012-09-13",7.12,7.25,6.8,7.14,246100.0],["2012-09-14",7.19,7.31,7.09,7.1,90000.0],["2012-09-17",7.08,7.23,6.87,7.18,95500.0],["2012-09-18",7.15,7.2,7.0,7.17,159500.0],["2012-09-19",7.21,7.21,7.13,7.15,81800.0],["2012-09-20",7.12,7.24,7.02,7.2,88500.0],["2012-09-21",7.28,7.29,7.06,7.06,228900.0],["2012-09-24",7.06,7.18,6.96,7.03,100100.0],["2012-09-25",7.08,7.08,6.38,6.4,164600.0],["2012-09-26",6.4,6.68,6.3,6.62,164300.0],["2012-09-27",6.67,7.22,6.67,6.94,203500.0],["2012-09-28",6.9,6.9,6.6,6.69,125000.0],["2012-10-01",6.7,6.78,6.53,6.75,84600.0],["2012-10-02",6.76,6.96,6.72,6.87,106800.0],["2012-10-03",6.88,6.88,6.68,6.72,63800.0],["2012-10-04",6.73,6.87,6.6,6.83,77000.0],["2012-10-05",6.85,6.96,6.71,6.74,51600.0],["2012-10-08",6.71,6.8,6.46,6.59,55600.0],["2012-10-09",6.57,6.64,6.41,6.46,105500.0],["2012-10-10",6.46,6.46,6.0,6.03,118600.0],["2012-10-11",6.05,6.15,5.94,6.02,52200.0],["2012-10-12",6.02,6.02,5.8,5.91,66600.0],["2012-10-15",5.91,5.91,5.7,5.88,108100.0],["2012-10-16",5.9,6.3,5.9,6.29,78400.0],["2012-10-17",6.28,6.39,6.22,6.37,40400.0],["2012-10-18",6.38,6.42,6.3,6.36,50400.0],["2012-10-19",6.3,6.34,6.07,6.18,56200.0],["2012-10-22",6.18,6.21,6.1,6.13,19400.0],["2012-10-23",6.07,6.26,6.07,6.21,55300.0],["2012-10-24",6.24,6.28,6.12,6.2,39500.0],["2012-10-25",6.26,6.26,6.0,6.03,17000.0],["2012-10-26",6.0,6.34,5.92,6.26,57000.0],["2012-10-31",6.04,6.1,5.34,5.68,294700.0],["2012-11-01",5.67,5.89,5.59,5.87,88400.0],["2012-11-02",6.04,6.17,5.33,5.4,214100.0],["2012-11-05",5.42,5.58,5.27,5.54,148400.0],["2012-11-06",5.53,5.68,5.5,5.53,117000.0],["2012-11-07",5.45,5.52,5.0,5.05,492200.0],["2012-11-08",5.07,5.07,4.86,4.95,149100.0],["2012-11-09",4.91,5.19,4.91,5.07,99100.0],["2012-11-12",5.08,5.14,4.91,4.91,78100.0],["2012-11-13",4.92,5.05,4.7,4.71,196800.0],["2012-11-14",4.71,4.85,4.71,4.72,69000.0],["2012-11-15",4.71,4.81,4.6,4.64,123400.0],["2012-11-16",4.62,4.71,4.5,4.65,109600.0],["2012-11-19",4.73,5.04,4.7,5.03,106400.0],["2012-11-20",5.0,5.05,4.85,5.0,73600.0],["2012-11-21",5.0,5.04,4.89,5.0,142500.0],["2012-11-23",5.0,5.15,4.96,5.14,42900.0],["2012-11-26",5.08,5.24,4.98,5.08,66700.0],["2012-11-27",5.09,5.16,5.05,5.07,54500.0],["2012-11-28",5.05,5.27,5.03,5.27,141200.0],["2012-11-29",5.33,5.35,5.24,5.32,33400.0],["2012-11-30",5.35,5.38,5.25,5.37,79400.0],["2012-12-03",5.43,5.46,5.14,5.15,46200.0],["2012-12-04",5.17,5.31,5.15,5.28,56200.0],["2012-12-05",5.32,5.34,5.13,5.15,85200.0],["2012-12-06",5.06,5.08,4.99,5.01,101600.0],["2012-12-07",5.04,5.11,5.0,5.09,35800.0],["2012-12-10",5.11,5.11,5.01,5.03,35500.0],["2012-12-11",5.09,5.35,5.02,5.26,93800.0],["2012-12-12",5.33,5.45,5.26,5.39,56300.0],["2012-12-13",5.38,5.47,5.2,5.24,108600.0],["2012-12-14",5.17,5.37,5.08,5.18,51800.0],["2012-12-17",5.2,5.48,5.18,5.46,40000.0],["2012-12-18",5.48,5.48,5.32,5.45,61100.0],["2012-12-19",5.46,5.47,5.23,5.29,51900.0],["2012-12-20",5.36,5.41,5.24,5.41,91900.0],["2012-12-21",5.34,5.45,5.16,5.25,195100.0],["2012-12-24",5.25,5.29,5.04,5.08,22700.0],["2012-12-26",5.2,5.21,5.03,5.06,27200.0],["2012-12-27",5.03,5.17,4.95,5.04,132800.0],["2012-12-28",5.02,5.13,5.0,5.05,34300.0],["2012-12-31",5.07,5.09,4.85,5.02,128500.0],["2013-01-02",5.17,5.24,5.07,5.13,149100.0],["2013-01-03",5.15,5.35,5.1,5.16,49600.0],["2013-01-04",5.2,5.35,5.2,5.26,56200.0],["2013-01-07",5.19,5.25,5.12,5.15,48900.0],["2013-01-08",5.32,5.32,5.15,5.15,44500.0],["2013-01-09",5.18,5.3,5.15,5.22,95000.0],["2013-01-10",5.23,5.27,5.15,5.21,95800.0],["2013-01-11",5.22,5.26,5.16,5.25,60100.0],["2013-01-14",5.21,5.33,5.18,5.28,62000.0],["2013-01-15",5.25,5.34,5.24,5.25,133700.0],["2013-01-16",5.25,5.3,5.18,5.2,62500.0],["2013-01-17",5.22,5.31,5.16,5.28,81800.0],["2013-01-18",5.25,5.32,5.23,5.23,79900.0],["2013-01-22",5.22,5.3,5.22,5.3,40600.0],["2013-01-23",5.35,5.41,5.25,5.28,159300.0],["2013-01-24",5.25,5.3,5.2,5.27,87700.0],["2013-01-25",5.32,5.32,5.18,5.2,106900.0],["2013-01-28",5.21,5.24,5.17,5.18,75800.0],["2013-01-29",5.18,5.26,5.11,5.2,54700.0],["2013-01-30",5.18,5.27,5.15,5.2,122600.0],["2013-01-31",5.2,5.27,5.18,5.18,66300.0],["2013-02-01",5.23,5.34,5.2,5.24,82000.0],["2013-02-04",5.2,5.24,5.1,5.1,68400.0],["2013-02-05",5.15,5.48,5.15,5.39,66000.0],["2013-02-06",5.35,6.04,5.3,6.0,200000.0],["2013-02-07",6.02,6.02,5.86,5.87,208700.0],["2013-02-08",5.9,5.98,5.76,5.92,79300.0],["2013-02-11",5.88,5.99,5.88,5.97,35400.0],["2013-02-12",5.96,5.96,5.65,5.82,59200.0],["2013-02-13",5.84,5.92,5.81,5.92,28200.0],["2013-02-14",5.88,6.0,5.88,5.95,91400.0],["2013-02-15",5.99,6.0,5.96,5.98,66400.0],["2013-02-19",6.0,6.05,5.92,6.02,59700.0],["2013-02-20",6.01,6.1,5.99,6.0,55400.0],["2013-02-21",5.95,6.01,5.67,5.76,78700.0],["2013-02-22",5.81,5.88,5.4,5.62,123300.0],["2013-02-25",5.63,5.71,5.51,5.53,50600.0],["2013-02-26",5.57,5.84,5.57,5.8,29700.0],["2013-02-27",5.8,6.04,5.77,5.94,40700.0],["2013-02-28",5.94,5.94,5.71,5.88,34500.0],["2013-03-01",5.86,6.15,5.68,6.14,104200.0],["2013-03-04",6.08,6.35,5.98,6.35,56800.0],["2013-03-05",6.39,6.39,6.24,6.38,56400.0],["2013-03-06",6.34,6.4,6.16,6.4,36100.0],["2013-03-07",6.39,6.4,6.14,6.27,20600.0],["2013-03-08",6.35,6.35,6.0,6.04,30700.0],["2013-03-11",5.99,6.03,5.52,5.72,104300.0],["2013-03-12",5.73,5.85,5.59,5.74,49900.0],["2013-03-13",5.76,5.78,5.7,5.73,8000.0],["2013-03-14",5.73,5.84,5.7,5.77,27900.0],["2013-03-15",5.79,5.96,5.7,5.95,219000.0],["2013-03-18",5.88,5.94,5.8,5.83,29800.0],["2013-03-19",5.88,6.02,5.76,5.96,168100.0],["2013-03-20",6.0,6.1,5.93,6.09,29200.0],["2013-03-21",6.01,6.14,5.99,6.11,37300.0],["2013-03-22",6.13,6.26,6.05,6.18,59700.0],["2013-03-25",6.2,6.28,5.95,6.12,26900.0],["2013-03-26",6.2,6.2,5.95,6.01,26700.0],["2013-03-27",5.91,6.1,5.73,6.07,49700.0],["2013-03-28",6.13,6.21,5.99,6.2,55200.0],["2013-04-01",6.12,6.12,5.8,5.95,60800.0],["2013-04-02",6.01,6.08,5.96,6.01,32700.0],["2013-04-03",6.05,6.07,5.69,5.72,58600.0],["2013-04-04",5.65,5.76,5.59,5.69,27000.0],["2013-04-05",5.57,5.66,5.05,5.62,94600.0],["2013-04-08",5.66,5.76,5.66,5.75,31300.0],["2013-04-09",5.77,5.84,5.72,5.73,17500.0],["2013-04-10",5.79,6.08,5.74,6.04,47900.0],["2013-04-11",6.01,6.06,6.0,6.01,27600.0],["2013-04-12",5.99,6.03,5.9,5.99,42800.0],["2013-04-15",6.0,6.01,5.71,5.72,64100.0],["2013-04-16",5.95,5.95,5.61,5.7,35100.0],["2013-04-17",5.63,5.86,5.36,5.65,57600.0],["2013-04-18",5.66,5.85,5.59,5.65,43600.0],["2013-04-19",5.65,5.77,5.5,5.71,37400.0],["2013-04-22",5.68,5.77,5.56,5.75,16300.0],["2013-04-23",5.82,6.08,5.75,5.96,93000.0],["2013-04-24",5.94,6.1,5.93,6.03,17700.0],["2013-04-25",6.04,6.05,5.79,5.98,37200.0],["2013-04-26",5.95,6.06,5.71,6.01,44800.0],["2013-04-29",6.01,6.23,6.0,6.22,51300.0],["2013-04-30",6.16,6.26,6.09,6.23,68900.0],["2013-05-01",6.4,6.49,6.07,6.22,130200.0],["2013-05-02",6.24,6.46,6.04,6.08,68000.0],["2013-05-03",6.2,6.39,6.04,6.36,73700.0],["2013-05-06",6.34,6.34,6.17,6.2,53400.0],["2013-05-07",6.18,6.26,6.11,6.19,71000.0],["2013-05-08",6.23,6.23,6.12,6.18,208800.0],["2013-05-09",6.18,6.21,6.11,6.13,138200.0],["2013-05-10",6.21,6.37,6.21,6.33,125400.0],["2013-05-13",6.3,6.33,6.13,6.32,78600.0],["2013-05-14",6.28,6.99,6.25,6.93,230200.0],["2013-05-15",6.86,7.25,6.79,6.94,253700.0],["2013-05-16",6.86,6.9,6.46,6.57,84300.0],["2013-05-17",6.6,6.88,6.55,6.79,102900.0],["2013-05-20",6.75,6.8,6.71,6.78,39100.0],["2013-05-21",6.7,6.71,6.6,6.7,51000.0],["2013-05-22",6.73,6.77,6.39,6.47,49600.0],["2013-05-23",6.43,6.44,6.23,6.43,73600.0],["2013-05-24",6.39,6.45,6.3,6.43,59000.0],["2013-05-28",6.52,6.59,6.4,6.5,43200.0],["2013-05-29",6.42,6.49,6.37,6.47,18400.0],["2013-05-30",6.47,6.63,6.41,6.48,54300.0],["2013-05-31",6.4,6.58,6.31,6.31,63800.0],["2013-06-03",6.36,6.6,6.22,6.56,100900.0],["2013-06-04",6.55,6.75,6.52,6.6,49700.0],["2013-06-05",6.6,6.69,6.47,6.48,27900.0],["2013-06-06",6.47,6.54,6.38,6.54,36300.0],["2013-06-07",6.55,6.65,6.02,6.56,110500.0],["2013-06-10",6.56,6.65,6.34,6.64,35800.0],["2013-06-11",6.5,6.66,6.41,6.5,26000.0],["2013-06-12",6.58,6.65,6.43,6.44,23000.0],["2013-06-13",6.42,6.65,6.42,6.6,35700.0],["2013-06-14",6.59,6.64,6.45,6.46,24600.0],["2013-06-17",6.55,6.65,6.47,6.58,46900.0],["2013-06-18",6.58,6.75,6.52,6.75,55500.0],["2013-06-19",6.76,7.0,6.69,6.76,82800.0],["2013-06-20",6.62,6.82,6.3,6.39,41200.0],["2013-06-21",6.41,6.79,6.35,6.77,122800.0],["2013-06-24",6.7,6.86,6.65,6.69,50300.0],["2013-06-25",6.81,6.85,6.7,6.82,71400.0],["2013-06-26",6.85,6.89,6.77,6.8,59600.0],["2013-06-27",6.85,6.99,6.82,6.95,60900.0],["2013-06-28",6.94,7.04,6.9,7.0,579500.0],["2013-07-01",7.1,7.1,6.9,6.95,78700.0],["2013-07-02",6.95,6.99,6.91,6.96,32100.0],["2013-07-03",6.88,6.95,6.8,6.84,27300.0],["2013-07-05",6.95,7.19,6.94,7.15,59300.0],["2013-07-08",7.15,7.15,6.94,7.14,53200.0],["2013-07-09",7.15,7.15,7.05,7.08,64200.0],["2013-07-10",7.09,7.1,7.05,7.1,47700.0],["2013-07-11",7.15,7.15,7.0,7.09,47900.0],["2013-07-12",7.06,7.09,6.97,7.01,42300.0],["2013-07-15",7.0,7.09,6.92,7.0,69200.0],["2013-07-16",6.99,7.08,6.84,6.94,89000.0],["2013-07-17",6.99,7.11,6.99,7.1,29900.0],["2013-07-18",7.11,7.15,7.08,7.12,76300.0],["2013-07-19",7.08,7.12,7.01,7.07,28200.0],["2013-07-22",7.1,7.1,7.02,7.09,30100.0],["2013-07-23",7.11,7.15,6.98,7.0,81700.0],["2013-07-24",7.07,7.28,6.93,7.24,142100.0],["2013-07-25",7.24,7.31,7.17,7.19,103000.0],["2013-07-26",7.1,7.24,6.94,7.11,170400.0],["2013-07-29",7.12,7.15,7.0,7.05,21000.0],["2013-07-30",7.1,7.1,6.99,7.03,26700.0],["2013-07-31",7.05,7.05,6.85,6.93,85200.0],["2013-08-01",6.95,6.96,6.7,6.71,212100.0],["2013-08-02",7.25,8.01,7.13,8.01,700400.0],["2013-08-05",7.98,8.19,7.86,8.02,182100.0],["2013-08-06",8.01,8.15,7.96,8.1,182500.0],["2013-08-07",8.01,8.1,7.93,8.05,103300.0],["2013-08-08",8.09,8.2,7.98,8.02,200100.0],["2013-08-09",8.03,8.17,7.99,8.11,84700.0],["2013-08-12",8.03,8.36,8.03,8.29,226800.0],["2013-08-13",8.18,8.21,7.95,7.99,299000.0],["2013-08-14",8.02,8.12,7.98,8.04,89900.0],["2013-08-15",8.01,8.02,7.83,7.93,111300.0],["2013-08-16",7.9,8.05,7.9,8.01,70900.0],["2013-08-19",7.97,8.04,7.83,7.9,89100.0],["2013-08-20",7.95,8.0,7.86,7.9,70700.0],["2013-08-21",7.81,7.9,7.8,7.85,272700.0],["2013-08-22",7.86,8.0,7.83,7.84,191400.0],["2013-08-23",7.85,7.9,7.77,7.84,67400.0],["2013-08-26",7.83,8.0,7.47,8.0,215600.0],["2013-08-27",7.86,7.95,7.65,7.69,91700.0],["2013-08-28",7.73,8.02,7.71,7.98,191400.0],["2013-08-29",7.95,8.12,7.87,8.1,197800.0],["2013-08-30",8.09,8.42,8.09,8.42,514200.0],["2013-09-03",8.41,8.73,8.34,8.38,513700.0],["2013-09-04",8.37,8.66,8.36,8.64,328400.0],["2013-09-05",8.65,8.75,8.39,8.41,383200.0],["2013-09-06",8.76,8.79,8.36,8.55,261300.0],["2013-09-09",8.59,8.7,8.57,8.7,103200.0],["2013-09-10",8.8,8.8,8.57,8.63,100000.0],["2013-09-11",8.59,8.68,8.44,8.51,80700.0],["2013-09-12",8.52,8.67,8.43,8.62,92200.0],["2013-09-13",8.69,9.05,8.66,8.7,291600.0],["2013-09-16",8.95,8.95,8.44,8.45,257900.0],["2013-09-17",8.45,8.69,8.44,8.69,86800.0],["2013-09-18",8.64,8.67,8.4,8.5,139300.0],["2013-09-19",8.54,8.54,8.26,8.45,131700.0],["2013-09-20",8.49,8.52,8.22,8.31,126200.0],["2013-09-23",8.34,8.45,7.92,8.17,164200.0],["2013-09-24",8.19,8.43,8.07,8.26,119200.0],["2013-09-25",8.29,8.41,8.18,8.27,70600.0],["2013-09-26",8.29,8.29,8.1,8.2,100700.0],["2013-09-27",8.17,8.38,8.13,8.17,118400.0],["2013-09-30",8.14,8.29,8.06,8.29,120800.0],["2013-10-01",8.28,8.41,7.95,8.04,134700.0],["2013-10-02",7.98,8.04,7.78,7.83,105600.0],["2013-10-03",7.79,7.88,7.62,7.73,86100.0],["2013-10-04",7.71,7.79,7.64,7.65,41700.0],["2013-10-07",7.9,8.2,7.81,7.92,175800.0],["2013-10-08",7.94,8.12,7.76,7.88,128200.0],["2013-10-09",7.94,8.03,7.78,7.83,59600.0],["2013-10-10",7.91,8.19,7.91,8.16,77100.0],["2013-10-11",8.1,8.49,8.01,8.13,55600.0],["2013-10-14",8.12,8.38,8.09,8.25,98300.0],["2013-10-15",8.32,8.81,8.32,8.57,192500.0],["2013-10-16",8.6,8.6,8.37,8.5,61700.0],["2013-10-17",8.48,8.77,8.44,8.72,140200.0],["2013-10-18",8.8,8.92,8.7,8.88,139700.0],["2013-10-21",8.89,9.08,8.89,8.98,136700.0],["2013-10-22",9.03,9.13,8.86,9.02,94300.0],["2013-10-23",8.99,9.02,8.72,8.9,111100.0],["2013-10-24",8.92,9.06,8.9,8.97,105300.0],["2013-10-25",9.02,9.07,8.79,8.89,139400.0],["2013-10-28",8.9,8.97,8.72,8.89,121800.0],["2013-10-29",8.89,9.0,8.78,8.94,112900.0],["2013-10-30",8.93,8.98,8.76,8.87,117300.0],["2013-10-31",8.76,8.76,8.19,8.66,253400.0],["2013-11-01",8.62,8.64,8.3,8.41,221200.0],["2013-11-04",8.38,8.45,8.3,8.38,118300.0],["2013-11-05",8.36,8.36,7.95,8.08,292100.0],["2013-11-06",8.03,8.21,7.95,8.17,159700.0],["2013-11-07",8.18,8.19,8.03,8.09,109000.0],["2013-11-08",8.07,8.25,8.05,8.23,66500.0],["2013-11-11",8.18,8.24,8.1,8.18,37700.0],["2013-11-12",8.17,8.17,7.9,8.12,177800.0],["2013-11-13",8.05,8.17,7.97,8.09,132900.0],["2013-11-14",8.05,8.09,7.9,8.04,203900.0],["2013-11-15",8.02,8.11,7.95,8.03,47900.0],["2013-11-18",8.06,8.19,7.97,8.03,105600.0],["2013-11-19",8.01,8.16,7.89,8.05,81500.0],["2013-11-20",8.05,8.15,8.04,8.09,79400.0],["2013-11-21",8.06,8.24,8.06,8.19,94400.0],["2013-11-22",8.2,8.2,8.04,8.09,230000.0],["2013-11-25",8.08,8.23,8.04,8.19,77500.0],["2013-11-26",8.17,8.32,8.13,8.27,158500.0],["2013-11-27",8.19,8.3,8.12,8.28,149700.0],["2013-11-29",8.34,8.55,8.34,8.5,42600.0],["2013-12-02",8.5,8.58,8.2,8.34,112600.0],["2013-12-03",8.3,8.6,8.3,8.47,132100.0],["2013-12-04",8.43,8.49,8.25,8.26,62200.0],["2013-12-05",8.27,8.48,8.26,8.46,61900.0],["2013-12-06",8.52,8.75,8.47,8.68,240400.0],["2013-12-09",8.7,8.89,8.7,8.85,158400.0],["2013-12-10",8.85,8.95,8.81,8.85,116600.0],["2013-12-11",8.83,8.95,8.81,8.91,217300.0],["2013-12-12",8.87,9.0,8.79,8.99,162200.0],["2013-12-13",9.0,9.19,8.97,9.17,204500.0],["2013-12-16",9.11,9.19,8.72,8.77,159800.0],["2013-12-17",8.8,8.81,8.65,8.66,81100.0],["2013-12-18",8.7,9.16,8.65,9.05,173800.0],["2013-12-19",9.07,9.25,9.04,9.23,129100.0],["2013-12-20",9.25,9.81,9.24,9.71,371600.0],["2013-12-23",9.69,9.69,9.59,9.66,139700.0],["2013-12-24",9.63,9.84,9.61,9.79,37300.0],["2013-12-26",9.9,9.94,9.7,9.79,80500.0],["2013-12-27",9.74,10.46,9.73,10.37,236500.0],["2013-12-30",10.31,10.35,10.16,10.33,86700.0],["2013-12-31",10.3,10.45,10.3,10.43,133100.0],["2014-01-02",10.39,10.39,10.08,10.21,116500.0],["2014-01-03",10.2,10.42,10.0,10.37,171100.0],["2014-01-06",10.42,10.52,10.23,10.46,217200.0],["2014-01-07",9.95,10.21,9.58,10.09,203400.0],["2014-01-08",10.02,10.49,10.01,10.32,271000.0],["2014-01-09",10.5,10.64,10.24,10.32,303200.0],["2014-01-10",10.46,10.63,10.28,10.61,141800.0],["2014-01-13",10.55,10.73,10.54,10.61,134100.0],["2014-01-14",10.62,11.28,10.6,11.2,523800.0],["2014-01-15",11.27,11.32,10.63,10.78,269600.0],["2014-01-16",10.71,11.0,10.71,10.89,204900.0],["2014-01-17",10.82,11.0,10.64,10.69,324100.0],["2014-01-21",10.77,10.89,10.56,10.85,117300.0],["2014-01-22",10.81,10.85,10.66,10.71,73200.0],["2014-01-23",10.73,10.79,10.6,10.74,169200.0],["2014-01-24",10.66,10.75,10.6,10.68,178800.0],["2014-01-27",10.72,10.72,10.4,10.4,132400.0],["2014-01-28",10.3,10.57,10.0,10.57,328000.0],["2014-01-29",10.48,10.54,10.25,10.31,96400.0],["2014-01-30",10.36,10.66,10.33,10.61,99600.0],["2014-01-31",10.44,10.45,10.17,10.26,113800.0],["2014-02-03",10.27,10.35,9.68,9.83,129700.0],["2014-02-04",9.85,10.0,9.82,9.95,98300.0],["2014-02-05",9.86,10.02,9.64,9.9,115100.0],["2014-02-06",9.97,10.4,9.92,10.34,188200.0],["2014-02-07",10.31,10.4,9.51,9.56,283900.0],["2014-02-10",9.47,9.61,9.1,9.44,238100.0],["2014-02-11",9.55,9.68,9.33,9.62,134600.0],["2014-02-12",9.64,10.21,9.57,10.04,171500.0],["2014-02-13",9.92,10.15,9.84,9.92,132700.0],["2014-02-14",9.94,10.05,9.66,9.91,94700.0],["2014-02-18",9.86,9.89,9.46,9.56,184900.0],["2014-02-19",9.51,9.67,9.45,9.65,117600.0],["2014-02-20",9.63,9.99,9.45,9.98,117300.0],["2014-02-21",10.0,10.0,9.59,9.66,112800.0],["2014-02-24",9.66,9.7,9.2,9.44,190000.0],["2014-02-25",9.45,9.54,9.25,9.39,156800.0],["2014-02-26",9.43,9.72,9.27,9.55,170300.0],["2014-02-27",9.54,9.69,9.3,9.59,128200.0],["2014-02-28",9.55,9.65,9.33,9.35,141400.0],["2014-03-03",9.19,9.43,8.94,9.35,183700.0],["2014-03-04",9.47,9.9,9.42,9.58,188000.0],["2014-03-05",9.59,9.77,9.59,9.7,97800.0],["2014-03-06",9.78,9.82,9.48,9.7,103600.0],["2014-03-07",9.7,9.88,9.62,9.85,121200.0],["2014-03-10",9.78,9.86,9.47,9.58,138900.0],["2014-03-11",9.57,9.8,9.16,9.34,87300.0],["2014-03-12",9.32,9.62,9.21,9.58,103900.0],["2014-03-13",9.58,9.78,9.47,9.64,340300.0],["2014-03-14",9.58,9.61,9.41,9.45,83400.0],["2014-03-17",9.48,9.75,9.41,9.71,160200.0],["2014-03-18",9.7,10.09,9.61,10.03,151000.0],["2014-03-19",10.0,10.0,9.69,9.8,93600.0],["2014-03-20",9.74,9.97,9.73,9.82,131100.0],["2014-03-21",9.86,10.05,9.77,9.85,192700.0],["2014-03-24",9.84,9.85,9.6,9.74,151800.0],["2014-03-25",9.85,9.94,9.54,9.71,111300.0],["2014-03-26",9.81,9.85,9.3,9.32,168000.0],["2014-03-27",9.36,9.6,9.32,9.56,112800.0],["2014-03-28",9.53,9.74,9.33,9.36,121000.0],["2014-03-31",9.45,9.6,9.37,9.48,80100.0],["2014-04-01",9.47,9.79,9.47,9.53,149700.0],["2014-04-02",9.52,9.7,9.44,9.67,192700.0],["2014-04-03",9.7,9.73,9.47,9.47,186100.0],["2014-04-04",9.56,9.56,8.73,8.98,218400.0],["2014-04-07",8.94,8.94,8.48,8.56,148600.0],["2014-04-08",8.6,9.06,8.58,8.9,231000.0],["2014-04-09",8.95,9.22,8.82,9.12,445400.0],["2014-04-10",9.09,9.09,8.73,9.0,177900.0],["2014-04-11",8.89,9.15,8.89,9.0,242400.0],["2014-04-14",9.12,9.12,8.87,8.98,182600.0],["2014-04-15",8.98,9.01,8.54,8.8,132600.0],["2014-04-16",8.86,9.0,8.69,8.92,139200.0],["2014-04-17",8.88,9.0,8.73,8.9,97600.0],["2014-04-21",8.88,9.02,8.83,8.97,41800.0],["2014-04-22",8.97,9.16,8.97,8.98,129500.0],["2014-04-23",9.0,9.05,8.77,8.88,105700.0],["2014-04-24",8.92,9.03,8.72,8.98,87600.0],["2014-04-25",8.92,8.92,8.61,8.61,100900.0],["2014-04-28",8.62,8.72,8.19,8.39,78600.0],["2014-04-29",8.47,8.52,8.29,8.37,79800.0],["2014-04-30",8.36,8.36,7.74,7.87,273300.0],["2014-05-01",8.97,10.25,8.97,9.43,797300.0],["2014-05-02",9.48,9.86,8.91,9.04,378900.0],["2014-05-05",8.95,9.4,8.9,9.14,166100.0],["2014-05-06",9.1,9.17,8.85,8.89,260200.0],["2014-05-07",8.88,8.88,8.51,8.65,111500.0],["2014-05-08",8.68,8.98,8.53,8.58,81300.0],["2014-05-09",8.58,8.76,8.53,8.75,102100.0],["2014-05-12",8.77,9.25,8.77,9.18,150600.0],["2014-05-13",9.12,9.18,8.8,8.8,136900.0],["2014-05-14",8.84,8.85,8.45,8.71,146500.0],["2014-05-15",8.72,8.76,8.4,8.69,120500.0],["2014-05-16",8.7,8.76,8.34,8.57,192500.0],["2014-05-19",8.58,8.86,8.5,8.8,94100.0],["2014-05-20",8.74,8.74,8.27,8.32,149800.0],["2014-05-21",8.39,8.75,8.39,8.69,124600.0],["2014-05-22",8.66,8.66,8.44,8.53,85300.0],["2014-05-23",8.49,8.7,8.38,8.68,98400.0],["2014-05-27",8.74,9.0,8.35,8.4,412700.0],["2014-05-28",8.41,8.95,8.34,8.92,262900.0],["2014-05-29",8.99,9.37,8.91,9.27,328900.0],["2014-05-30",9.29,9.5,9.12,9.46,168800.0],["2014-06-02",9.54,9.57,9.09,9.23,203300.0],["2014-06-03",9.23,9.4,9.0,9.2,163200.0],["2014-06-04",9.19,9.35,9.09,9.32,208600.0],["2014-06-05",9.35,9.36,9.16,9.35,170200.0],["2014-06-06",9.42,9.5,9.17,9.25,149200.0],["2014-06-09",9.29,9.53,9.29,9.43,208600.0],["2014-06-10",9.45,9.75,9.27,9.55,264000.0],["2014-06-11",9.55,10.16,9.52,9.99,292500.0],["2014-06-12",10.02,10.11,9.7,9.86,120500.0],["2014-06-13",9.91,10.09,9.7,9.99,213200.0],["2014-06-16",9.99,10.2,9.91,10.12,225600.0],["2014-06-17",10.07,10.33,10.0,10.04,341700.0],["2014-06-18",10.08,10.1,9.93,10.05,106800.0],["2014-06-19",10.05,10.18,9.75,9.91,80100.0],["2014-06-20",9.96,10.16,9.88,10.09,151900.0],["2014-06-23",10.1,10.19,9.91,10.12,123700.0],["2014-06-24",10.11,10.19,9.83,9.84,120200.0],["2014-06-25",9.77,10.12,9.71,10.05,191400.0],["2014-06-26",10.02,10.09,9.8,10.03,145600.0],["2014-06-27",9.96,10.11,9.83,9.91,371100.0],["2014-06-30",9.85,10.15,9.81,10.07,144900.0],["2014-07-01",10.11,10.45,10.11,10.31,144400.0],["2014-07-02",10.29,10.33,10.03,10.12,152300.0],["2014-07-03",10.2,10.49,10.19,10.47,77700.0],["2014-07-07",10.45,10.45,9.82,10.0,162300.0],["2014-07-08",9.95,10.42,9.87,10.27,204300.0],["2014-07-09",10.28,10.73,10.25,10.67,381900.0],["2014-07-10",10.53,10.53,10.07,10.32,330700.0],["2014-07-11",10.29,10.62,10.29,10.58,178600.0],["2014-07-14",10.66,10.8,10.35,10.41,234300.0],["2014-07-15",10.39,10.55,10.21,10.31,115600.0],["2014-07-16",10.41,10.55,10.05,10.08,127800.0],["2014-07-17",10.02,10.02,9.62,9.7,150000.0],["2014-07-18",9.67,9.98,9.67,9.9,149200.0],["2014-07-21",9.86,10.01,9.73,9.98,114400.0],["2014-07-22",10.02,10.02,9.9,9.95,75700.0],["2014-07-23",9.91,9.91,9.57,9.62,126300.0],["2014-07-24",9.64,9.67,9.28,9.34,209600.0],["2014-07-25",9.22,9.35,8.85,9.34,426800.0],["2014-07-28",9.4,9.49,9.17,9.45,94300.0],["2014-07-29",9.45,9.66,9.45,9.65,116100.0],["2014-07-30",9.74,9.83,9.65,9.7,89100.0],["2014-07-31",9.59,9.71,9.47,9.48,199500.0],["2014-08-01",9.0,9.3,8.5,8.6,1117000.0],["2014-08-04",8.62,8.74,8.54,8.59,251200.0],["2014-08-05",8.58,8.76,8.51,8.71,234000.0],["2014-08-06",8.71,8.97,8.66,8.94,331300.0],["2014-08-07",9.0,9.25,8.92,9.21,255700.0],["2014-08-08",9.2,9.66,9.2,9.51,231900.0],["2014-08-11",9.6,9.6,9.44,9.52,122200.0],["2014-08-12",9.52,9.7,9.42,9.5,121400.0],["2014-08-13",9.51,9.67,9.51,9.57,56200.0],["2014-08-14",9.61,9.8,9.52,9.65,93400.0],["2014-08-15",9.75,9.92,9.5,9.57,125700.0],["2014-08-18",9.68,9.87,9.68,9.83,111200.0],["2014-08-19",9.88,9.99,9.8,9.86,97700.0],["2014-08-20",9.81,9.89,9.72,9.83,110400.0],["2014-08-21",9.8,9.8,9.66,9.78,126000.0],["2014-08-22",9.77,9.84,9.68,9.73,116100.0],["2014-08-25",9.82,9.82,9.58,9.62,94600.0],["2014-08-26",9.63,9.64,9.4,9.5,291500.0],["2014-08-27",9.54,9.56,9.29,9.3,265400.0],["2014-08-28",9.25,9.3,9.06,9.18,220400.0],["2014-08-29",9.18,9.29,9.12,9.27,117300.0],["2014-09-02",9.32,9.4,9.1,9.11,241400.0],["2014-09-03",9.17,9.24,8.89,8.93,216800.0],["2014-09-04",8.97,9.15,8.92,8.96,169300.0],["2014-09-05",8.9,8.97,8.75,8.8,151300.0],["2014-09-08",8.81,8.89,8.75,8.77,119700.0],["2014-09-09",7.98,7.99,7.16,7.26,997300.0],["2014-09-10",7.21,7.39,6.77,6.92,750300.0],["2014-09-11",6.92,6.94,6.72,6.81,1479100.0],["2014-09-12",6.77,7.09,6.63,7.07,495200.0],["2014-09-15",7.07,7.11,6.9,7.04,422000.0],["2014-09-16",7.0,7.48,7.0,7.45,550200.0],["2014-09-17",7.49,7.56,7.32,7.49,235100.0],["2014-09-18",7.55,7.58,7.33,7.52,273400.0],["2014-09-19",7.55,7.61,7.27,7.36,257300.0],["2014-09-22",7.3,7.36,7.22,7.27,155700.0],["2014-09-23",7.28,7.45,7.24,7.3,407600.0],["2014-09-24",7.31,7.35,7.22,7.25,112100.0],["2014-09-25",7.26,7.32,7.1,7.15,238100.0],["2014-09-26",7.15,7.22,7.09,7.15,150500.0],["2014-09-29",7.08,7.15,6.97,7.06,237700.0],["2014-09-30",7.01,7.19,6.87,6.88,243000.0],["2014-10-01",6.87,6.94,6.72,6.91,213500.0],["2014-10-02",6.92,7.01,6.78,6.98,119200.0],["2014-10-03",7.07,7.1,6.97,6.98,103400.0],["2014-10-06",7.08,7.09,6.9,7.0,145400.0],["2014-10-07",6.95,6.96,6.63,6.74,379500.0],["2014-10-08",6.74,7.02,6.69,7.0,144100.0],["2014-10-09",6.99,6.99,6.75,6.75,124000.0],["2014-10-10",6.68,6.73,6.25,6.38,248200.0],["2014-10-13",6.4,6.69,6.28,6.31,263400.0],["2014-10-14",6.47,6.69,6.38,6.42,191300.0],["2014-10-15",6.32,6.6,6.31,6.49,185400.0],["2014-10-16",6.4,6.78,6.4,6.63,131600.0],["2014-10-17",6.73,6.77,6.34,6.43,219300.0],["2014-10-20",6.39,6.53,6.32,6.41,271100.0],["2014-10-21",6.43,6.63,6.4,6.57,186500.0],["2014-10-22",6.56,6.74,6.43,6.5,123900.0],["2014-10-23",6.59,6.81,6.49,6.7,123300.0],["2014-10-24",6.73,6.89,6.59,6.83,185500.0],["2014-10-27",6.8,6.86,6.56,6.57,104400.0],["2014-10-28",6.58,6.91,6.58,6.91,133600.0],["2014-10-29",6.94,6.99,6.66,6.98,115400.0],["2014-10-30",6.88,7.06,6.79,6.98,145100.0],["2014-10-31",7.16,7.28,6.98,7.09,307700.0],["2014-11-03",7.09,7.21,7.04,7.1,194600.0],["2014-11-04",7.08,7.31,7.08,7.26,134500.0],["2014-11-05",7.3,7.61,7.27,7.49,304000.0],["2014-11-06",7.49,7.54,7.4,7.49,263300.0],["2014-11-07",7.46,7.58,7.34,7.43,240200.0],["2014-11-10",7.45,7.48,7.36,7.45,129100.0],["2014-11-11",7.44,7.44,7.28,7.33,79600.0],["2014-11-12",7.27,7.32,7.05,7.27,146000.0],["2014-11-13",7.28,7.46,7.25,7.34,83900.0],["2014-11-14",7.33,7.34,7.19,7.25,70300.0],["2014-11-17",7.27,7.36,7.15,7.2,114900.0],["2014-11-18",7.17,7.41,7.13,7.25,167300.0],["2014-11-19",7.24,7.33,7.12,7.19,109600.0],["2014-11-20",7.12,7.31,7.12,7.29,117000.0],["2014-11-21",7.39,7.39,7.24,7.26,145900.0],["2014-11-24",7.24,7.36,7.15,7.26,246100.0],["2014-11-25",7.3,7.39,7.06,7.17,146200.0],["2014-11-26",7.17,7.35,7.17,7.35,126500.0],["2014-11-28",7.32,7.45,7.3,7.3,51600.0],["2014-12-01",7.24,7.31,7.03,7.15,216700.0],["2014-12-02",7.18,7.33,7.18,7.27,95700.0],["2014-12-03",7.22,7.49,7.22,7.44,228700.0],["2014-12-04",7.36,7.47,7.33,7.47,217300.0],["2014-12-05",7.45,7.83,7.44,7.82,192800.0],["2014-12-08",7.81,7.93,7.51,7.54,139500.0],["2014-12-09",7.43,7.99,7.43,7.98,166700.0],["2014-12-10",7.94,8.09,7.82,7.9,372200.0],["2014-12-11",7.97,8.01,7.74,7.78,114900.0],["2014-12-12",7.65,7.77,7.3,7.32,275800.0],["2014-12-15",7.35,7.5,7.14,7.27,218700.0],["2014-12-16",7.27,7.47,7.19,7.27,146400.0],["2014-12-17",7.31,7.69,7.31,7.61,217000.0],["2014-12-18",7.7,7.7,7.44,7.5,111000.0],["2014-12-19",7.48,7.5,7.36,7.4,155000.0],["2014-12-22",7.55,7.57,7.36,7.5,143300.0],["2014-12-23",7.5,7.6,7.3,7.4,129700.0],["2014-12-24",7.44,7.44,7.3,7.33,80500.0],["2014-12-26",7.33,7.42,7.27,7.37,177400.0],["2014-12-29",6.98,7.21,6.62,7.18,234300.0],["2014-12-30",7.13,7.37,7.1,7.13,140100.0],["2014-12-31",7.18,7.45,7.14,7.41,163900.0],["2015-01-02",7.47,7.55,7.15,7.46,125100.0],["2015-01-05",7.37,7.66,7.37,7.59,194300.0],["2015-01-06",7.63,7.63,7.24,7.27,178200.0],["2015-01-07",7.35,7.5,7.31,7.38,194800.0],["2015-01-08",7.42,7.78,7.39,7.72,253700.0],["2015-01-09",7.79,8.04,7.68,7.98,189900.0],["2015-01-12",8.03,8.27,7.97,8.19,420800.0],["2015-01-13",8.25,8.42,8.03,8.21,173800.0],["2015-01-14",8.13,8.27,8.1,8.2,102200.0],["2015-01-15",8.2,8.27,7.91,7.98,141000.0],["2015-01-16",7.93,8.14,7.93,8.08,75900.0],["2015-01-20",8.08,8.3,7.81,8.24,158200.0],["2015-01-21",8.19,8.49,8.17,8.42,147300.0],["2015-01-22",8.5,8.56,8.27,8.52,99300.0],["2015-01-23",8.48,8.57,8.28,8.38,355100.0],["2015-01-26",8.32,8.49,8.28,8.4,195400.0],["2015-01-27",8.27,8.49,8.24,8.38,184200.0],["2015-01-28",8.45,8.49,8.17,8.28,184600.0],["2015-01-29",8.34,8.37,8.01,8.34,80400.0],["2015-01-30",8.26,8.38,8.02,8.05,81500.0],["2015-02-02",8.05,8.25,7.89,8.24,76700.0],["2015-02-03",8.31,8.58,8.31,8.52,236300.0],["2015-02-04",8.75,9.21,8.5,8.82,1721400.0],["2015-02-05",8.85,8.9,8.7,8.75,655700.0],["2015-02-06",8.76,8.78,8.46,8.5,384000.0],["2015-02-09",8.48,8.53,8.26,8.26,271400.0],["2015-02-10",8.51,8.74,8.04,8.3,619700.0],["2015-02-11",8.31,8.44,8.2,8.35,565300.0],["2015-02-12",8.39,8.41,8.24,8.28,435900.0],["2015-02-13",8.31,8.5,8.22,8.37,258800.0],["2015-02-17",8.34,8.48,8.25,8.32,337700.0],["2015-02-18",8.27,8.58,8.24,8.58,353100.0],["2015-02-19",8.58,8.7,8.48,8.68,300700.0],["2015-02-20",8.69,8.69,8.34,8.37,208200.0],["2015-02-23",8.33,8.45,8.2,8.27,384600.0],["2015-02-24",8.3,8.61,8.25,8.51,290500.0],["2015-02-25",8.51,8.6,8.41,8.45,343800.0],["2015-02-26",8.44,8.5,8.25,8.25,147100.0],["2015-02-27",8.25,8.43,8.23,8.3,165200.0],["2015-03-02",8.38,8.53,8.3,8.51,206700.0],["2015-03-03",8.46,8.52,8.28,8.3,143000.0],["2015-03-04",8.26,8.43,8.25,8.35,152100.0],["2015-03-05",8.39,8.5,8.25,8.29,131700.0],["2015-03-06",8.28,8.45,8.25,8.32,164100.0],["2015-03-09",8.36,8.5,8.3,8.38,167200.0],["2015-03-10",8.26,8.37,8.08,8.13,226800.0],["2015-03-11",8.09,8.32,8.09,8.27,491700.0],["2015-03-12",8.24,8.37,8.17,8.2,172500.0],["2015-03-13",8.22,8.29,8.06,8.25,114800.0],["2015-03-16",8.3,8.3,8.11,8.16,138600.0],["2015-03-17",8.09,8.24,8.07,8.22,163300.0],["2015-03-18",8.14,8.35,8.08,8.25,151500.0],["2015-03-19",8.25,8.29,8.15,8.19,92500.0],["2015-03-20",8.22,8.4,8.12,8.24,202700.0],["2015-03-23",8.22,8.4,8.22,8.31,78000.0],["2015-03-24",8.32,8.38,8.21,8.26,105400.0],["2015-03-25",8.31,8.31,7.86,7.94,412800.0],["2015-03-26",7.88,7.97,7.72,7.93,177600.0],["2015-03-27",7.92,8.08,7.88,7.97,119700.0],["2015-03-30",7.98,8.12,7.98,8.09,68900.0],["2015-03-31",8.08,8.14,8.0,8.13,87000.0],["2015-04-01",8.14,8.18,8.06,8.15,228800.0],["2015-04-02",8.17,8.37,8.11,8.13,254800.0],["2015-04-06",8.13,8.25,8.11,8.19,122100.0],["2015-04-07",8.2,8.57,8.19,8.45,164700.0],["2015-04-08",8.5,8.55,8.41,8.5,205400.0],["2015-04-09",8.48,8.52,8.43,8.48,207600.0],["2015-04-10",8.54,8.54,8.44,8.51,55500.0],["2015-04-13",8.48,8.53,8.43,8.43,267600.0],["2015-04-14",8.45,8.56,8.4,8.52,132500.0],["2015-04-15",8.55,8.8,8.5,8.76,130400.0],["2015-04-16",8.76,8.99,8.72,8.77,108700.0],["2015-04-17",8.73,8.73,8.52,8.58,229500.0],["2015-04-20",8.66,8.8,8.6,8.68,64800.0],["2015-04-21",8.74,8.74,8.52,8.54,112700.0],["2015-04-22",8.55,8.69,8.48,8.61,200600.0],["2015-04-23",8.61,8.92,8.6,8.88,205500.0],["2015-04-24",8.87,8.87,8.49,8.62,364700.0],["2015-04-27",8.63,8.92,8.56,8.67,229500.0],["2015-04-28",8.69,8.82,8.64,8.76,230300.0],["2015-04-29",8.72,8.76,8.6,8.7,338700.0],["2015-04-30",8.7,8.81,8.45,8.53,1309500.0],["2015-05-01",8.79,9.37,8.6,9.03,978300.0],["2015-05-04",9.08,9.13,9.01,9.04,424500.0],["2015-05-05",9.0,9.06,8.5,8.85,629800.0],["2015-05-06",8.94,9.05,8.83,8.92,276500.0],["2015-05-07",8.91,9.04,8.82,8.91,378100.0],["2015-05-08",8.97,9.12,8.91,8.94,209300.0],["2015-05-11",8.95,9.17,8.93,9.09,303300.0],["2015-05-12",9.07,9.07,8.84,9.01,190200.0],["2015-05-13",9.05,9.14,9.01,9.09,158200.0],["2015-05-14",9.1,9.24,9.05,9.23,467500.0],["2015-05-15",9.25,9.31,9.08,9.31,263300.0],["2015-05-18",9.32,10.12,9.32,10.07,731800.0],["2015-05-19",10.05,10.28,9.8,10.26,673600.0],["2015-05-20",10.24,10.32,9.89,10.06,234900.0],["2015-05-21",10.02,10.08,9.93,9.95,176900.0],["2015-05-22",9.9,9.95,9.69,9.84,283700.0],["2015-05-26",9.8,9.8,9.6,9.77,252000.0],["2015-05-27",9.77,10.0,9.64,9.98,450100.0],["2015-05-28",9.98,10.09,9.91,9.97,340400.0],["2015-05-29",9.95,10.03,9.8,10.02,336100.0],["2015-06-01",10.03,10.32,9.96,10.22,298900.0],["2015-06-02",10.16,10.21,10.02,10.11,138100.0],["2015-06-03",10.21,10.85,10.21,10.76,553900.0],["2015-06-04",10.7,10.75,10.51,10.63,331700.0],["2015-06-05",10.65,10.88,10.5,10.7,269800.0],["2015-06-08",11.3,11.4,10.83,10.89,871400.0],["2015-06-09",11.73,12.65,11.51,12.27,5563000.0],["2015-06-10",12.27,12.4,12.11,12.2,1432700.0],["2015-06-11",12.2,12.32,12.11,12.23,935200.0],["2015-06-12",12.14,12.4,12.12,12.38,1003400.0],["2015-06-15",12.25,12.71,12.2,12.62,1201300.0],["2015-06-16",12.61,12.92,12.51,12.75,936000.0],["2015-06-17",12.75,12.8,12.63,12.74,648600.0],["2015-06-18",12.8,12.85,12.72,12.77,783500.0],["2015-06-19",12.8,13.33,12.8,13.2,1193900.0],["2015-06-22",13.31,13.31,12.84,12.88,477300.0],["2015-06-23",12.9,12.95,12.78,12.86,451700.0],["2015-06-24",12.85,12.99,12.63,12.67,464100.0],["2015-06-25",12.69,12.72,12.57,12.61,373800.0],["2015-06-26",12.61,12.65,12.33,12.4,973900.0],["2015-06-29",12.33,12.5,12.05,12.1,585000.0],["2015-06-30",12.24,12.26,12.05,12.1,433300.0],["2015-07-01",12.25,12.46,12.06,12.07,441700.0],["2015-07-02",12.12,12.12,11.85,12.07,297400.0],["2015-07-06",11.97,12.12,11.95,12.08,353600.0],["2015-07-07",12.1,12.11,11.41,11.92,794100.0],["2015-07-08",11.74,11.86,11.42,11.58,845700.0],["2015-07-09",11.69,11.71,11.1,11.11,946700.0],["2015-07-10",11.28,11.53,11.28,11.44,556700.0],["2015-07-13",11.67,12.19,11.62,12.08,1014200.0],["2015-07-14",12.07,12.14,11.86,12.09,350600.0],["2015-07-15",12.07,12.13,11.92,12.12,390100.0],["2015-07-16",12.15,12.25,11.93,12.11,313500.0],["2015-07-17",12.14,12.14,11.66,11.74,463100.0],["2015-07-20",11.79,11.87,11.57,11.65,255100.0],["2015-07-21",11.6,11.76,11.44,11.53,240200.0],["2015-07-22",11.45,11.5,11.29,11.29,412400.0],["2015-07-23",11.34,11.48,11.17,11.22,357600.0],["2015-07-24",11.21,11.24,10.72,10.82,445400.0],["2015-07-27",10.79,11.12,10.57,11.05,351500.0],["2015-07-28",11.05,11.2,10.74,11.07,428400.0],["2015-07-29",11.02,11.1,10.86,10.98,700800.0],["2015-07-30",10.91,11.1,10.88,11.02,212300.0],["2015-07-31",11.02,11.12,10.81,10.88,247200.0],["2015-08-03",10.9,10.95,10.72,10.9,295600.0],["2015-08-04",10.9,10.92,10.57,10.68,257200.0],["2015-08-05",10.74,11.0,10.71,10.78,223300.0],["2015-08-06",10.82,10.92,10.69,10.75,371400.0],["2015-08-07",10.69,11.12,10.69,11.12,343000.0],["2015-08-10",11.11,11.37,11.05,11.31,654400.0],["2015-08-11",9.31,10.94,9.0,10.36,1693100.0],["2015-08-12",10.24,10.34,10.01,10.29,684600.0],["2015-08-13",10.29,10.36,9.95,10.06,515800.0],["2015-08-14",10.13,10.42,10.04,10.32,817100.0],["2015-08-17",10.23,10.39,10.06,10.37,351100.0],["2015-08-18",10.36,10.36,10.16,10.2,684000.0],["2015-08-19",10.15,10.31,10.06,10.17,447500.0],["2015-08-20",10.12,10.14,9.93,9.95,524100.0],["2015-08-21",9.89,9.97,9.66,9.77,628300.0],["2015-08-24",9.66,9.76,9.16,9.17,974500.0],["2015-08-25",9.41,9.49,9.07,9.35,1156600.0],["2015-08-26",9.52,9.65,9.17,9.6,561300.0],["2015-08-27",9.68,9.88,9.44,9.82,389100.0],["2015-08-28",9.75,10.11,9.72,10.0,359300.0],["2015-08-31",9.96,10.13,9.87,9.95,263300.0],["2015-09-01",9.7,9.93,9.62,9.68,461300.0],["2015-09-02",9.8,9.87,9.6,9.86,374800.0],["2015-09-03",9.94,10.47,9.9,10.44,555800.0],["2015-09-04",10.26,10.53,10.2,10.46,408800.0],["2015-09-08",11.02,11.02,10.57,10.65,358700.0],["2015-09-09",10.76,10.84,10.36,10.4,354800.0],["2015-09-10",10.47,10.6,10.35,10.47,331500.0],["2015-09-11",10.39,10.5,10.19,10.3,212200.0],["2015-09-14",10.34,10.49,10.2,10.28,271100.0],["2015-09-15",10.29,10.45,10.17,10.35,384200.0],["2015-09-16",11.11,12.09,10.9,12.01,1939800.0],["2015-09-17",12.03,12.96,12.03,12.73,2339200.0],["2015-09-18",12.58,12.92,12.47,12.8,1678200.0],["2015-09-21",12.85,12.89,12.31,12.47,593200.0],["2015-09-22",12.37,12.41,12.08,12.24,658200.0],["2015-09-23",12.26,12.4,12.06,12.14,447600.0],["2015-09-24",12.07,12.33,12.05,12.15,577300.0],["2015-09-25",12.3,12.33,11.67,11.74,654800.0],["2015-09-28",11.69,11.78,11.26,11.34,533900.0],["2015-09-29",11.31,11.69,11.24,11.66,768300.0],["2015-09-30",12.04,12.46,11.95,12.44,1452300.0],["2015-10-01",12.43,12.46,11.76,12.0,625500.0],["2015-10-02",11.96,12.64,11.92,12.51,1058000.0],["2015-10-05",12.64,12.75,12.37,12.48,647200.0],["2015-10-06",12.45,12.69,12.03,12.17,617900.0],["2015-10-07",12.22,12.67,12.17,12.41,1023700.0],["2015-10-08",12.39,12.49,12.08,12.42,338500.0],["2015-10-09",12.49,13.38,12.45,13.08,2667900.0],["2015-10-12",13.16,13.16,12.75,12.89,934800.0],["2015-10-13",12.85,12.9,12.28,12.35,775000.0],["2015-10-14",12.22,12.92,12.12,12.8,840300.0],["2015-10-15",12.83,13.4,12.8,13.15,1248500.0],["2015-10-16",13.18,13.2,13.0,13.08,698900.0],["2015-10-19",13.12,13.72,13.06,13.57,1346500.0],["2015-10-20",13.56,13.59,13.22,13.5,686500.0],["2015-10-21",13.56,13.83,13.29,13.31,864900.0],["2015-10-22",13.39,13.84,13.39,13.82,859500.0],["2015-10-23",13.89,13.9,13.35,13.47,893600.0],["2015-10-26",13.53,13.87,13.5,13.71,927600.0],["2015-10-27",13.66,13.73,13.24,13.42,761100.0],["2015-10-28",13.41,13.55,13.11,13.42,825200.0],["2015-10-29",13.46,13.5,13.04,13.11,719000.0],["2015-10-30",13.14,13.29,12.78,13.0,684700.0],["2015-11-02",12.98,13.28,12.95,13.16,666100.0],["2015-11-03",13.13,13.21,13.02,13.13,868100.0],["2015-11-04",14.71,16.81,14.5,16.79,6732300.0],["2015-11-05",16.74,16.83,16.18,16.56,1647100.0],["2015-11-06",16.36,17.41,16.3,17.36,2038100.0],["2015-11-09",17.27,17.41,17.01,17.06,840600.0],["2015-11-10",17.05,17.08,16.61,16.81,604900.0],["2015-11-11",16.86,17.0,16.74,16.91,505000.0],["2015-11-12",16.76,16.83,15.41,16.28,1295400.0],["2015-11-13",16.36,16.43,15.98,16.08,786900.0],["2015-11-16",16.06,16.24,15.83,15.89,1044900.0],["2015-11-17",15.91,16.56,15.75,16.08,998400.0],["2015-11-18",16.29,16.8,16.07,16.78,839200.0],["2015-11-19",16.74,17.1,16.12,16.25,1009200.0],["2015-11-20",16.37,16.85,16.3,16.59,596600.0],["2015-11-23",16.59,16.8,16.21,16.6,1046900.0],["2015-11-24",16.55,17.53,16.55,16.92,1512700.0],["2015-11-25",16.99,17.54,16.99,17.17,622500.0],["2015-11-27",17.22,17.3,17.14,17.21,236100.0],["2015-11-30",17.3,17.53,17.16,17.5,964400.0],["2015-12-01",17.49,17.75,17.31,17.69,1145800.0],["2015-12-02",17.7,17.75,16.94,16.98,882300.0],["2015-12-03",17.02,17.37,16.62,16.85,1040400.0],["2015-12-04",16.85,17.26,16.68,17.19,653600.0],["2015-12-07",17.42,17.63,17.0,17.26,986300.0],["2015-12-08",17.06,17.23,16.72,17.17,580500.0],["2015-12-09",17.14,17.19,16.13,16.29,874200.0],["2015-12-10",16.32,16.48,16.14,16.36,517500.0],["2015-12-11",16.17,16.2,15.36,15.69,986300.0],["2015-12-14",15.74,16.03,14.86,15.28,1035100.0],["2015-12-15",15.37,15.64,15.3,15.5,659300.0],["2015-12-16",15.68,15.75,15.25,15.49,604700.0],["2015-12-17",15.55,15.71,15.08,15.13,818600.0],["2015-12-18",15.03,15.25,14.98,15.11,864900.0],["2015-12-21",15.25,15.4,15.04,15.24,415000.0],["2015-12-22",15.29,15.5,15.1,15.45,397000.0],["2015-12-23",15.47,15.7,15.33,15.5,349600.0],["2015-12-24",15.56,15.61,15.39,15.41,150200.0],["2015-12-28",15.4,15.52,15.12,15.32,364800.0],["2015-12-29",15.35,15.69,15.33,15.44,340900.0],["2015-12-30",15.46,15.49,15.18,15.21,277600.0],["2015-12-31",15.22,15.33,14.67,14.73,793800.0],["2016-01-04",14.44,14.64,13.72,14.19,1033400.0],["2016-01-05",14.26,14.3,13.42,13.49,1099800.0],["2016-01-06",14.16,15.89,14.16,15.6,2835500.0],["2016-01-07",15.38,15.54,14.75,14.95,929600.0],["2016-01-08",15.13,15.45,14.93,14.96,699200.0],["2016-01-11",15.04,15.63,14.98,15.5,800500.0],["2016-01-12",15.66,15.84,15.08,15.46,756500.0],["2016-01-13",15.46,16.19,15.0,15.1,717900.0],["2016-01-14",15.16,15.35,14.01,15.2,1132100.0],["2016-01-15",14.5,14.65,13.99,14.39,642700.0],["2016-01-19",14.57,14.65,14.12,14.39,766200.0],["2016-01-20",14.13,14.86,14.0,14.67,798200.0],["2016-01-21",14.73,15.33,14.52,15.08,662800.0],["2016-01-22",15.28,15.64,15.16,15.61,879400.0],["2016-01-25",15.63,15.8,14.91,15.11,625200.0],["2016-01-26",15.13,15.42,14.93,15.37,501800.0],["2016-01-27",15.23,15.3,14.71,14.91,718300.0],["2016-01-28",15.0,15.23,14.65,14.78,450900.0],["2016-01-29",14.78,15.39,14.78,15.38,759600.0],["2016-02-01",15.22,15.59,15.06,15.49,852100.0],["2016-02-02",15.35,15.42,14.1,14.19,959200.0],["2016-02-03",14.35,14.46,13.69,13.8,921200.0],["2016-02-04",13.86,14.18,13.72,14.14,503000.0],["2016-02-05",14.08,14.13,13.77,13.88,837800.0],["2016-02-08",13.8,13.85,12.67,13.57,1398500.0],["2016-02-09",14.76,16.0,13.6,14.62,2873800.0],["2016-02-10",14.76,14.88,13.95,14.0,919300.0],["2016-02-11",13.74,14.16,13.37,13.77,1044900.0],["2016-02-12",14.03,14.31,13.74,13.86,558000.0],["2016-02-16",14.06,14.64,13.97,14.62,660700.0],["2016-02-17",14.69,15.05,14.69,14.91,585200.0],["2016-02-18",14.92,15.28,14.69,14.76,684700.0],["2016-02-19",14.73,15.16,14.5,15.0,401600.0],["2016-02-22",15.25,16.0,15.09,15.75,1352700.0],["2016-02-23",15.68,15.76,14.81,15.13,825200.0],["2016-02-24",14.96,15.71,14.7,15.7,829700.0],["2016-02-25",15.83,15.84,15.35,15.76,764500.0],["2016-02-26",16.07,16.5,15.65,15.81,1146000.0],["2016-02-29",15.75,16.26,15.75,16.09,1394000.0],["2016-03-01",16.26,16.78,15.79,16.7,1471500.0],["2016-03-02",16.7,17.25,16.56,17.15,1331000.0],["2016-03-03",17.25,17.25,16.62,17.16,1223000.0],["2016-03-04",17.2,18.18,17.11,17.51,2514300.0],["2016-03-07",17.65,17.75,17.15,17.51,1398300.0],["2016-03-08",17.44,17.45,16.23,16.53,1631400.0],["2016-03-09",16.7,17.94,16.62,17.58,1424300.0],["2016-03-10",17.58,17.76,16.84,17.26,1122200.0],["2016-03-11",17.22,17.41,16.79,17.34,922300.0],["2016-03-14",17.36,17.42,16.83,17.08,1099400.0],["2016-03-15",16.81,17.26,16.7,17.14,1159400.0],["2016-03-16",17.13,18.38,16.84,18.3,3139100.0],["2016-03-17",18.44,18.49,17.55,17.99,2229900.0],["2016-03-18",18.05,18.78,17.85,18.62,2045300.0],["2016-03-21",18.55,18.7,18.02,18.55,1414300.0],["2016-03-22",18.39,18.82,18.21,18.6,1041400.0],["2016-03-23",18.52,18.69,17.96,17.97,1263600.0],["2016-03-24",17.77,17.77,16.0,17.35,3538900.0],["2016-03-28",17.42,18.02,17.41,17.84,1047500.0],["2016-03-29",17.87,18.09,17.6,18.06,1152200.0],["2016-03-30",18.18,18.3,17.77,17.89,901400.0],["2016-03-31",17.93,18.6,17.91,18.5,1192300.0],["2016-04-01",18.34,18.65,18.11,18.62,812100.0],["2016-04-04",18.6,19.1,18.41,18.59,1381700.0],["2016-04-05",18.36,18.39,17.61,18.11,1287800.0],["2016-04-06",18.13,18.58,17.86,18.54,868500.0],["2016-04-07",18.48,18.86,18.22,18.76,1522300.0],["2016-04-08",19.0,19.05,18.02,18.31,1334500.0],["2016-04-11",18.6,18.75,18.1,18.12,750400.0],["2016-04-12",18.12,18.21,17.07,17.7,1592200.0],["2016-04-13",17.73,18.06,17.63,18.03,791600.0],["2016-04-14",17.98,18.02,17.47,17.53,910900.0],["2016-04-15",17.5,18.0,17.39,17.58,1124700.0],["2016-04-18",17.44,17.8,17.15,17.66,1411000.0],["2016-04-19",17.73,17.75,15.31,15.86,5532500.0],["2016-04-20",16.0,17.2,16.0,16.99,2497400.0],["2016-04-21",17.02,17.36,16.86,17.22,1170800.0],["2016-04-22",17.07,17.5,16.93,17.09,1016600.0],["2016-04-25",17.04,17.39,16.75,16.78,1250000.0],["2016-04-26",16.98,17.23,16.97,17.1,556200.0],["2016-04-27",17.0,17.29,16.84,17.17,1051300.0],["2016-04-28",17.0,17.35,16.79,16.84,833500.0],["2016-04-29",16.75,16.97,16.65,16.75,1165100.0],["2016-05-02",16.71,17.27,16.69,17.23,688200.0],["2016-05-03",17.02,17.18,16.68,16.92,601300.0],["2016-05-04",16.84,17.0,16.4,16.5,870700.0],["2016-05-05",16.6,16.77,16.33,16.35,835000.0],["2016-05-06",16.35,16.57,15.77,16.37,1300500.0],["2016-05-09",16.4,16.96,16.12,16.43,1119000.0],["2016-05-10",17.43,18.61,17.32,18.47,3604000.0],["2016-05-11",18.44,18.52,17.78,18.08,1363100.0],["2016-05-12",18.17,18.38,17.42,17.59,724500.0],["2016-05-13",17.82,18.51,17.76,18.41,1389200.0],["2016-05-16",18.38,19.54,18.38,19.41,2878800.0],["2016-05-17",19.38,19.69,19.1,19.28,1916800.0],["2016-05-18",19.28,19.7,18.66,19.5,1214000.0],["2016-05-19",19.31,19.65,18.85,19.05,1161200.0],["2016-05-20",19.12,19.49,19.12,19.37,1209300.0],["2016-05-23",19.4,19.78,19.26,19.5,1183500.0],["2016-05-24",19.51,20.12,19.41,19.98,1623900.0],["2016-05-25",20.06,20.39,19.92,20.15,1197800.0],["2016-05-26",20.1,20.17,19.95,20.07,661700.0],["2016-05-27",20.1,20.4,20.07,20.27,890700.0],["2016-05-31",20.44,20.75,20.28,20.72,1246900.0],["2016-06-01",20.66,20.94,20.42,20.91,989500.0],["2016-06-02",20.81,20.92,20.56,20.86,1022600.0],["2016-06-03",20.6,20.65,20.17,20.55,936800.0],["2016-06-06",20.55,20.76,20.2,20.72,1228000.0],["2016-06-07",20.8,20.98,20.66,20.8,996600.0],["2016-06-08",20.8,20.86,20.4,20.62,825300.0],["2016-06-09",20.31,20.73,20.25,20.62,792100.0],["2016-06-10",20.22,20.48,20.05,20.13,982800.0],["2016-06-13",20.0,20.3,19.77,19.91,1126500.0],["2016-06-14",19.77,20.0,19.43,19.87,608700.0],["2016-06-15",19.98,20.35,19.97,19.99,703900.0],["2016-06-16",19.77,19.84,19.13,19.71,1057900.0],["2016-06-17",19.77,19.8,19.22,19.24,930500.0],["2016-06-20",19.58,19.71,19.2,19.21,735200.0],["2016-06-21",19.27,19.37,19.06,19.13,470100.0],["2016-06-22",19.19,19.54,19.09,19.1,488800.0],["2016-06-23",19.27,19.4,19.1,19.4,575300.0],["2016-06-24",18.7,18.77,18.01,18.09,1950100.0],["2016-06-27",17.77,17.95,16.85,17.03,1561100.0],["2016-06-28",17.5,17.94,17.25,17.51,1807800.0],["2016-06-29",17.76,18.01,17.2,17.42,1131200.0],["2016-06-30",17.5,17.99,17.5,17.98,887800.0],["2016-07-01",18.0,18.2,17.68,17.84,950100.0],["2016-07-05",17.61,17.83,17.43,17.6,692500.0],["2016-07-06",17.4,17.92,17.37,17.81,851500.0],["2016-07-07",17.82,18.18,17.73,17.82,691700.0],["2016-07-08",18.2,19.52,18.0,19.5,1785000.0],["2016-07-11",19.94,20.4,19.85,20.28,1424500.0],["2016-07-12",20.53,20.78,20.47,20.72,1010300.0],["2016-07-13",20.74,20.79,20.47,20.5,1133900.0],["2016-07-14",20.5,20.75,20.24,20.61,720200.0],["2016-07-15",20.62,20.66,20.3,20.53,469900.0],["2016-07-18",20.55,21.15,20.44,20.96,1217300.0],["2016-07-19",20.87,21.22,20.87,21.15,745500.0],["2016-07-20",21.35,21.5,21.21,21.32,771200.0],["2016-07-21",21.35,21.5,20.82,20.82,789700.0],["2016-07-22",20.85,21.11,20.44,21.1,600300.0],["2016-07-25",21.34,21.86,21.2,21.81,1318300.0],["2016-07-26",21.96,22.4,21.89,22.36,1406900.0],["2016-07-27",22.45,22.5,22.1,22.26,799500.0],["2016-07-28",22.1,22.45,21.82,22.07,696200.0],["2016-07-29",22.09,22.13,21.61,21.81,1349500.0],["2016-08-01",21.81,22.07,21.72,22.04,827300.0],["2016-08-02",21.95,22.0,21.35,21.42,882200.0],["2016-08-03",21.27,21.44,20.6,21.44,910900.0],["2016-08-04",21.55,21.8,21.37,21.56,535100.0],["2016-08-05",21.71,21.87,21.21,21.55,1065400.0],["2016-08-08",21.75,22.11,21.61,21.9,1930900.0],["2016-08-09",18.57,18.89,17.13,17.3,11812100.0],["2016-08-10",17.21,18.35,17.2,17.41,3876000.0],["2016-08-11",17.75,17.87,17.5,17.63,2139300.0],["2016-08-12",17.65,18.05,17.61,18.05,1553600.0],["2016-08-15",18.29,18.72,18.17,18.52,1964000.0],["2016-08-16",18.53,18.71,18.3,18.6,1560900.0],["2016-08-17",18.6,18.6,17.96,18.15,1393700.0],["2016-08-18",18.13,18.32,18.02,18.18,1241500.0],["2016-08-19",18.17,18.25,17.85,18.14,1229800.0],["2016-08-22",18.05,18.48,18.01,18.37,1106600.0],["2016-08-23",18.38,18.78,18.38,18.56,1354700.0],["2016-08-24",18.48,18.59,18.11,18.17,1648200.0],["2016-08-25",18.2,18.69,18.2,18.51,1073800.0],["2016-08-26",18.54,18.97,18.48,18.92,1297800.0],["2016-08-29",18.91,19.24,18.81,19.19,1460100.0],["2016-08-30",19.22,19.4,18.97,19.04,770100.0],["2016-08-31",18.97,19.26,18.8,19.17,999700.0],["2016-09-01",19.17,19.55,19.02,19.52,787700.0],["2016-09-02",19.54,19.9,19.31,19.88,978200.0],["2016-09-06",19.84,20.01,19.67,19.81,838900.0],["2016-09-07",19.76,19.81,19.4,19.5,924300.0],["2016-09-08",19.37,19.55,19.26,19.36,989200.0],["2016-09-09",19.16,19.26,18.49,18.5,1280400.0],["2016-09-12",18.04,18.56,17.82,18.53,1612800.0],["2016-09-13",18.33,18.66,18.04,18.18,933900.0],["2016-09-14",18.08,18.56,17.83,18.33,1373200.0],["2016-09-15",18.4,19.17,18.28,19.14,911600.0],["2016-09-16",19.54,19.54,18.93,19.21,1219500.0],["2016-09-19",19.48,19.66,19.26,19.28,854200.0],["2016-09-20",19.33,19.47,19.13,19.26,561700.0],["2016-09-21",19.35,19.91,19.27,19.9,1123300.0],["2016-09-22",20.0,20.25,19.8,19.85,1434700.0],["2016-09-23",19.82,19.85,19.42,19.43,732000.0],["2016-09-26",19.23,19.36,18.91,19.13,676200.0],["2016-09-27",19.05,19.75,18.91,19.71,568100.0],["2016-09-28",19.62,19.79,19.53,19.71,941400.0],["2016-09-29",19.68,19.95,19.47,19.87,720600.0],["2016-09-30",19.91,20.42,19.9,20.27,977200.0],["2016-10-03",20.27,20.54,20.11,20.46,827800.0],["2016-10-04",20.51,21.11,20.45,21.07,1161200.0],["2016-10-05",21.19,21.32,20.69,20.72,987600.0],["2016-10-06",20.65,20.99,20.55,20.9,484700.0],["2016-10-07",20.8,21.0,20.7,20.9,427800.0],["2016-10-10",21.02,21.42,20.97,21.39,673200.0],["2016-10-11",21.29,21.35,20.45,20.49,1238400.0],["2016-10-12",20.5,20.74,20.15,20.66,612500.0],["2016-10-13",20.31,20.31,19.53,19.7,1110900.0],["2016-10-14",19.94,20.13,19.66,19.67,559000.0],["2016-10-17",19.58,19.71,19.28,19.39,611100.0],["2016-10-18",19.66,19.89,19.59,19.77,366500.0],["2016-10-19",19.7,19.7,19.4,19.62,548900.0],["2016-10-20",19.55,19.65,19.33,19.52,477900.0],["2016-10-21",19.37,19.54,19.11,19.34,801200.0],["2016-10-24",19.48,19.75,19.36,19.58,714500.0],["2016-10-25",19.59,19.73,19.44,19.65,457800.0],["2016-10-26",19.5,19.72,19.42,19.5,453400.0],["2016-10-27",19.61,19.71,18.35,18.37,1235000.0],["2016-10-28",18.39,18.91,18.26,18.48,688000.0],["2016-10-31",18.59,18.8,18.36,18.71,572400.0],["2016-11-01",18.72,18.96,18.39,18.7,584100.0],["2016-11-02",18.69,18.79,18.52,18.59,830100.0],["2016-11-03",18.65,19.05,18.53,18.91,600200.0],["2016-11-04",18.7,19.18,18.62,18.92,649200.0],["2016-11-07",19.32,19.37,18.82,18.99,1260700.0],["2016-11-08",19.64,21.5,18.91,21.23,2680300.0],["2016-11-09",20.63,21.97,20.35,21.78,1860800.0],["2016-11-10",22.0,22.02,20.62,20.71,1367500.0],["2016-11-11",20.6,21.6,20.57,21.2,973900.0],["2016-11-14",21.3,21.59,20.81,21.15,1128900.0],["2016-11-15",21.3,21.59,21.0,21.3,852400.0],["2016-11-16",21.14,21.44,20.79,21.21,1365900.0],["2016-11-17",21.31,22.31,21.23,22.19,1640100.0],["2016-11-18",22.19,22.37,21.77,22.34,836500.0],["2016-11-21",22.34,22.85,21.81,21.99,974500.0],["2016-11-22",22.19,22.37,22.01,22.31,670900.0],["2016-11-23",22.18,22.4,21.72,22.02,1201900.0],["2016-11-25",21.95,22.19,21.72,21.91,311000.0],["2016-11-28",21.92,21.98,21.37,21.49,649400.0],["2016-11-29",21.51,21.73,21.28,21.38,911100.0],["2016-11-30",21.53,21.53,20.43,20.43,968500.0],["2016-12-01",20.57,20.6,19.28,19.47,1253800.0],["2016-12-02",19.29,19.78,19.22,19.49,649300.0],["2016-12-05",19.62,19.99,19.51,19.89,620600.0],["2016-12-06",19.87,20.31,19.87,20.18,441200.0],["2016-12-07",20.09,20.69,20.0,20.61,519200.0],["2016-12-08",20.76,21.57,20.75,21.51,743100.0],["2016-12-09",21.64,21.64,20.72,20.85,947600.0],["2016-12-12",20.72,20.98,20.45,20.68,367400.0],["2016-12-13",20.79,21.03,20.59,20.78,685800.0],["2016-12-14",20.78,21.04,20.76,20.88,433900.0],["2016-12-15",20.98,21.72,20.94,21.61,451000.0],["2016-12-16",21.76,21.91,21.28,21.5,859400.0],["2016-12-19",21.59,22.67,21.46,22.35,1162600.0],["2016-12-20",22.4,22.69,22.01,22.37,797100.0],["2016-12-21",22.53,22.79,22.17,22.55,488200.0],["2016-12-22",22.51,22.64,22.16,22.25,732400.0],["2016-12-23",22.19,22.35,22.06,22.3,358100.0],["2016-12-27",22.42,23.07,22.3,22.7,633400.0],["2016-12-28",22.79,22.96,22.06,22.12,451200.0],["2016-12-29",22.13,22.39,22.06,22.2,348000.0],["2016-12-30",22.32,22.54,21.63,21.8,630200.0],["2017-01-03",22.58,22.62,21.56,22.02,696500.0],["2017-01-04",22.06,22.27,21.68,21.98,532800.0],["2017-01-05",21.94,22.05,21.61,21.71,345400.0],["2017-01-06",21.51,21.75,21.33,21.44,622000.0],["2017-01-09",21.55,22.78,21.55,22.61,1121700.0],["2017-01-10",22.63,22.87,22.37,22.87,690500.0],["2017-01-11",22.76,22.97,22.58,22.91,395900.0],["2017-01-12",22.83,23.75,22.77,23.69,1508100.0],["2017-01-13",23.66,24.67,23.41,24.66,1781400.0],["2017-01-17",24.5,24.92,24.14,24.79,1948200.0],["2017-01-18",24.94,25.12,24.22,24.33,1506500.0],["2017-01-19",24.23,24.46,24.08,24.34,885500.0],["2017-01-20",24.45,24.82,24.07,24.27,897200.0],["2017-01-23",24.3,24.46,23.79,23.96,889400.0],["2017-01-24",24.03,24.59,23.93,24.59,531600.0],["2017-01-25",24.9,25.18,24.8,25.14,641000.0],["2017-01-26",25.2,25.2,24.64,24.97,511700.0],["2017-01-27",25.1,25.18,24.86,25.18,553500.0],["2017-01-30",24.93,25.31,24.62,25.26,770300.0],["2017-01-31",25.15,25.61,24.94,25.58,1139200.0],["2017-02-01",25.75,25.98,25.59,25.82,716000.0],["2017-02-02",25.67,25.72,25.38,25.63,557200.0],["2017-02-03",25.79,26.1,25.68,26.08,488100.0],["2017-02-06",26.08,26.37,25.69,26.2,1126300.0],["2017-02-07",26.05,26.43,25.84,26.42,1260100.0],["2017-02-08",26.49,26.92,26.22,26.84,2220000.0],["2017-02-09",24.75,26.95,23.85,26.58,2511500.0],["2017-02-10",26.65,27.38,26.44,27.35,1603600.0],["2017-02-13",27.41,27.5,26.72,26.74,1086200.0],["2017-02-14",26.64,26.93,26.32,26.77,748600.0],["2017-02-15",26.69,27.0,26.33,26.69,1035800.0],["2017-02-16",26.78,26.95,26.38,26.76,523700.0],["2017-02-17",26.62,26.68,26.47,26.64,569900.0],["2017-02-21",26.72,27.05,26.72,27.03,544800.0],["2017-02-22",26.88,26.97,26.61,26.83,435700.0],["2017-02-23",26.86,26.86,26.3,26.55,633200.0],["2017-02-24",26.38,26.71,25.85,26.7,599400.0],["2017-02-27",26.5,26.84,26.34,26.49,965500.0],["2017-02-28",26.52,26.54,25.88,26.04,810800.0],["2017-03-01",26.28,26.43,26.0,26.34,760500.0],["2017-03-02",26.0,26.28,25.68,25.86,537700.0],["2017-03-03",25.88,26.1,25.67,25.92,761500.0],["2017-03-06",25.61,26.13,24.78,26.03,1291800.0],["2017-03-07",25.92,26.37,25.92,26.05,536700.0],["2017-03-08",26.08,26.59,26.08,26.19,423800.0],["2017-03-09",26.07,26.4,25.96,26.16,418200.0],["2017-03-10",26.35,26.63,26.29,26.42,403700.0],["2017-03-13",26.42,26.7,26.2,26.32,501100.0],["2017-03-14",26.26,26.33,25.83,26.22,378300.0],["2017-03-15",26.32,26.54,26.16,26.43,426000.0],["2017-03-16",26.51,26.64,26.1,26.23,421500.0],["2017-03-17",26.38,26.58,26.05,26.36,2530600.0],["2017-03-20",26.39,27.39,26.3,27.27,590100.0],["2017-03-21",27.34,27.98,25.83,25.87,982500.0],["2017-03-22",25.83,26.27,25.67,25.94,421900.0],["2017-03-23",25.88,26.48,25.78,26.22,473400.0],["2017-03-24",26.44,26.7,26.34,26.5,379700.0],["2017-03-27",26.1,26.7,25.85,26.55,339300.0],["2017-03-28",26.51,26.75,26.33,26.51,521300.0],["2017-03-29",27.47,28.42,27.26,27.95,1395100.0],["2017-03-30",27.92,28.13,27.71,27.98,509300.0],["2017-03-31",27.9,28.33,27.79,28.05,641200.0],["2017-04-03",28.09,28.33,27.62,28.08,475400.0],["2017-04-04",27.94,28.56,27.77,27.9,689500.0],["2017-04-05",28.12,28.18,27.56,27.6,521000.0],["2017-04-06",27.62,28.13,27.5,28.03,477800.0],["2017-04-07",28.02,28.3,27.73,27.99,749100.0],["2017-04-10",28.0,28.12,27.48,27.73,359600.0],["2017-04-11",27.63,27.77,27.06,27.35,513400.0],["2017-04-12",27.4,27.98,27.02,27.08,338500.0],["2017-04-13",27.04,27.27,26.48,26.62,718500.0],["2017-04-17",26.72,26.99,26.66,26.86,517700.0],["2017-04-18",26.61,26.9,26.61,26.87,389400.0],["2017-04-19",27.05,27.34,26.84,27.07,583900.0],["2017-04-20",27.36,27.77,27.15,27.72,307900.0],["2017-04-21",27.68,27.68,27.3,27.52,335300.0],["2017-04-24",27.8,28.17,27.78,27.83,647100.0],["2017-04-25",28.12,28.74,27.95,28.45,407400.0],["2017-04-26",28.36,28.43,27.75,28.1,455000.0],["2017-04-27",28.3,28.71,28.01,28.62,348300.0],["2017-04-28",28.62,28.62,27.81,27.83,344400.0],["2017-05-01",27.83,28.14,27.75,28.08,285400.0],["2017-05-02",28.12,28.28,27.64,27.78,258700.0],["2017-05-03",27.55,27.91,27.47,27.56,443200.0],["2017-05-04",27.58,27.95,27.53,27.77,347600.0],["2017-05-05",27.82,27.9,27.51,27.8,657300.0],["2017-05-08",27.83,28.35,27.7,27.84,911200.0],["2017-05-09",29.0,30.3,28.91,29.41,3577400.0],["2017-05-10",28.98,30.73,28.64,29.79,1522300.0],["2017-05-11",29.63,30.26,29.37,30.12,1449900.0],["2017-05-12",30.12,31.16,29.83,31.12,9038100.0],["2017-05-15",31.24,31.85,30.98,31.75,1359700.0],["2017-05-16",31.85,32.24,31.56,32.19,1109000.0],["2017-05-17",32.19,32.19,30.77,30.89,1503000.0],["2017-05-18",30.75,31.36,30.5,31.0,1226500.0],["2017-05-19",31.18,31.4,30.95,31.11,651200.0],["2017-05-22",31.2,31.86,31.05,31.73,678100.0],["2017-05-23",31.86,31.86,31.06,31.14,951900.0],["2017-05-24",31.11,31.44,30.95,31.41,535800.0],["2017-05-25",31.44,31.62,30.97,31.17,698700.0],["2017-05-26",31.06,31.62,30.75,31.55,671000.0],["2017-05-30",31.61,31.85,31.22,31.44,599600.0],["2017-05-31",31.69,31.69,30.91,31.15,561400.0],["2017-06-01",31.18,31.32,30.83,30.94,701300.0],["2017-06-02",31.13,31.25,30.8,30.87,568500.0],["2017-06-05",30.91,31.09,30.15,30.46,1207400.0],["2017-06-06",30.39,31.59,30.32,31.19,1323600.0],["2017-06-07",31.39,31.46,30.56,30.68,1068200.0],["2017-06-08",30.84,31.79,30.51,31.78,680300.0],["2017-06-09",32.0,32.47,29.37,30.31,1115000.0],["2017-06-12",29.85,29.85,27.51,28.76,2002200.0],["2017-06-13",29.15,29.65,28.6,28.93,648200.0],["2017-06-14",29.17,29.24,28.08,28.57,593400.0],["2017-06-15",27.97,28.3,27.8,28.06,548200.0],["2017-06-16",27.94,28.31,27.56,27.8,1552500.0],["2017-06-19",28.09,29.06,28.0,28.96,731300.0],["2017-06-20",28.95,29.17,28.6,28.67,782400.0],["2017-06-21",28.77,29.67,28.74,29.6,666600.0],["2017-06-22",30.0,30.0,29.35,29.57,1246800.0],["2017-06-23",29.65,30.06,29.52,29.86,1090200.0],["2017-06-26",30.07,30.23,29.09,29.15,307300.0],["2017-06-27",28.94,29.0,27.68,27.75,581700.0],["2017-06-28",28.06,28.35,27.64,28.3,362600.0],["2017-06-29",28.05,28.14,27.06,27.89,642800.0],["2017-06-30",27.91,28.39,27.76,27.89,502300.0],["2017-07-03",28.03,28.03,27.23,27.48,266900.0],["2017-07-05",27.64,28.0,27.49,27.85,509800.0],["2017-07-06",27.51,28.07,27.21,27.79,621500.0],["2017-07-07",28.03,28.47,27.91,28.16,376700.0],["2017-07-10",28.17,28.43,27.92,28.31,311400.0],["2017-07-11",28.47,28.91,28.28,28.6,388700.0],["2017-07-12",28.87,28.99,28.46,28.8,518400.0],["2017-07-13",28.79,28.79,28.14,28.17,472100.0],["2017-07-14",28.32,28.85,28.32,28.78,310600.0],["2017-07-17",28.36,28.36,26.6,26.72,1450300.0],["2017-07-18",26.67,27.05,26.39,26.81,631600.0],["2017-07-19",26.97,27.15,26.82,27.1,431100.0],["2017-07-20",27.2,27.59,27.0,27.33,663100.0],["2017-07-21",27.43,27.43,26.94,27.06,363300.0],["2017-07-24",27.02,27.03,26.45,26.73,497700.0],["2017-07-25",26.68,27.0,26.22,26.6,436800.0],["2017-07-26",26.6,26.91,26.48,26.88,587800.0],["2017-07-27",27.0,27.05,25.67,26.17,568300.0],["2017-07-28",26.0,26.39,25.93,26.22,359300.0],["2017-07-31",26.22,26.5,25.9,26.2,479500.0],["2017-08-01",26.36,26.62,26.0,26.49,421100.0],["2017-08-02",26.65,26.65,24.51,24.59,1403400.0],["2017-08-03",24.66,24.78,24.03,24.06,997900.0],["2017-08-04",24.17,24.89,24.02,24.24,981900.0],["2017-08-07",24.2,24.92,24.17,24.68,697700.0],["2017-08-08",24.6,25.2,24.6,24.69,703400.0],["2017-08-09",22.59,23.25,22.06,22.65,2262500.0],["2017-08-10",22.29,22.49,22.02,22.15,1113500.0],["2017-08-11",21.89,22.1,21.29,21.7,1540300.0],["2017-08-14",21.97,22.24,21.64,21.69,1327400.0],["2017-08-15",21.8,22.04,21.48,21.94,1104200.0],["2017-08-16",21.98,22.2,21.7,21.78,1030300.0],["2017-08-17",21.7,21.81,20.86,20.87,1207600.0],["2017-08-18",20.79,21.37,20.61,21.29,992600.0],["2017-08-21",21.33,21.39,20.49,20.67,950800.0],["2017-08-22",20.79,20.99,20.61,20.81,441700.0],["2017-08-23",20.66,20.93,20.38,20.89,886200.0],["2017-08-24",21.15,21.62,21.12,21.56,953900.0],["2017-08-25",21.63,21.94,21.52,21.72,1275300.0],["2017-08-28",21.75,21.94,21.42,21.73,801100.0],["2017-08-29",21.38,21.77,21.24,21.36,875000.0],["2017-08-30",21.49,21.68,21.26,21.51,590500.0],["2017-08-31",21.6,21.72,21.49,21.6,539100.0],["2017-09-01",21.71,21.79,21.46,21.77,485800.0],["2017-09-05",21.67,21.93,21.43,21.68,585700.0],["2017-09-06",21.85,22.53,21.85,22.45,1181900.0],["2017-09-07",22.54,22.59,21.98,22.23,760100.0],["2017-09-08",22.2,22.2,21.64,21.73,583400.0],["2017-09-11",21.95,22.42,21.95,22.28,527000.0],["2017-09-12",22.47,22.64,22.24,22.5,756500.0],["2017-09-13",22.46,22.65,22.36,22.6,465400.0],["2017-09-14",22.56,22.88,22.5,22.63,408900.0],["2017-09-15",22.75,23.37,22.7,23.21,2107600.0],["2017-09-18",23.26,23.76,23.08,23.22,780900.0],["2017-09-19",23.34,23.34,22.81,22.9,687700.0],["2017-09-20",22.88,22.98,22.5,22.7,739900.0],["2017-09-21",22.7,22.8,22.25,22.64,566000.0],["2017-09-22",22.48,23.0,22.48,22.95,384400.0],["2017-09-25",22.74,22.99,22.09,22.25,553800.0],["2017-09-26",22.39,22.5,22.28,22.28,391400.0],["2017-09-27",22.5,23.52,22.47,23.33,604500.0],["2017-09-28",23.44,24.25,23.31,23.93,700700.0],["2017-09-29",23.85,23.91,23.44,23.75,666100.0],["2017-10-02",23.85,24.09,23.56,23.86,493400.0],["2017-10-03",23.92,24.04,23.65,23.87,554800.0],["2017-10-04",23.8,23.89,23.54,23.61,321800.0],["2017-10-05",23.7,23.7,23.35,23.44,544100.0],["2017-10-06",23.35,23.69,23.35,23.49,373100.0],["2017-10-09",23.49,23.59,23.39,23.54,484900.0],["2017-10-10",23.54,23.86,23.42,23.61,603600.0],["2017-10-11",23.56,23.81,23.52,23.65,332600.0],["2017-10-12",23.63,24.2,23.48,23.69,743900.0],["2017-10-13",23.73,23.88,23.35,23.44,452800.0],["2017-10-16",23.47,23.59,23.08,23.2,417800.0],["2017-10-17",23.14,23.39,23.0,23.35,574000.0],["2017-10-18",23.49,23.65,23.27,23.54,473400.0],["2017-10-19",23.22,23.4,22.86,23.18,406500.0],["2017-10-20",23.48,23.54,23.24,23.24,450300.0],["2017-10-23",23.41,23.41,23.03,23.15,425800.0],["2017-10-24",23.23,23.32,22.87,23.02,471700.0],["2017-10-25",22.78,23.16,22.47,23.11,540200.0],["2017-10-26",23.15,23.31,23.01,23.3,364100.0],["2017-10-27",23.44,23.99,23.2,23.94,361200.0],["2017-10-30",23.77,24.16,23.65,24.1,324500.0],["2017-10-31",24.05,24.61,24.05,24.47,555200.0],["2017-11-01",24.76,24.76,23.8,23.86,482700.0],["2017-11-02",23.82,23.91,23.35,23.49,333900.0],["2017-11-03",23.46,23.73,23.27,23.65,432900.0],["2017-11-06",24.01,25.34,24.01,24.53,846200.0],["2017-11-07",24.31,24.51,23.42,23.73,630800.0],["2017-11-08",23.23,26.46,23.23,26.34,1639400.0],["2017-11-09",26.16,26.42,25.78,26.04,877800.0],["2017-11-10",25.99,26.13,25.53,25.96,696000.0],["2017-11-13",25.79,26.15,25.72,26.0,434600.0],["2017-11-14",25.83,26.1,25.68,25.88,440600.0],["2017-11-15",25.52,25.73,25.08,25.43,410500.0],["2017-11-16",25.61,26.07,25.61,25.94,451400.0],["2017-11-17",25.82,26.7,25.82,26.41,484200.0],["2017-11-20",26.55,26.91,26.46,26.72,453600.0],["2017-11-21",26.97,27.37,26.82,27.25,431700.0],["2017-11-22",27.24,27.28,26.72,26.82,471500.0],["2017-11-24",26.9,27.39,26.84,27.22,220300.0],["2017-11-27",27.15,27.28,26.78,26.8,375200.0],["2017-11-28",26.85,27.13,26.68,27.01,320500.0],["2017-11-29",26.94,27.18,26.04,26.05,401300.0],["2017-11-30",26.28,26.74,26.1,26.41,454100.0],["2017-12-01",26.33,26.33,24.61,25.86,384300.0],["2017-12-04",26.18,26.51,25.31,25.37,307000.0],["2017-12-05",25.32,25.73,25.18,25.31,431300.0],["2017-12-06",25.1,25.42,24.98,25.17,399300.0],["2017-12-07",25.29,25.43,24.71,24.97,336400.0],["2017-12-08",25.28,25.49,24.79,24.81,273300.0],["2017-12-11",24.94,25.15,24.53,24.88,328700.0],["2017-12-12",24.79,25.42,24.71,24.99,365200.0],["2017-12-13",25.07,25.43,24.87,25.24,295000.0],["2017-12-14",25.35,25.64,25.08,25.15,476200.0],["2017-12-15",25.21,25.86,25.13,25.56,626200.0],["2017-12-18",25.79,26.42,25.72,26.25,370900.0],["2017-12-19",26.21,26.31,25.56,25.59,365400.0],["2017-12-20",25.81,25.95,25.48,25.92,237300.0],["2017-12-21",26.05,26.81,26.05,26.75,918000.0],["2017-12-22",26.59,26.82,26.36,26.57,251500.0],["2017-12-26",26.29,26.48,26.16,26.36,245600.0],["2017-12-27",26.39,26.75,26.3,26.61,256100.0],["2017-12-28",26.67,27.06,26.67,26.82,391700.0],["2017-12-29",26.85,26.85,26.4,26.42,425700.0],["2018-01-02",26.62,27.21,26.11,27.19,339400.0],["2018-01-03",27.29,27.46,26.96,27.22,250600.0],["2018-01-04",27.5,27.67,26.88,27.21,421900.0],["2018-01-05",27.27,27.74,27.16,27.46,254100.0],["2018-01-08",27.44,27.92,27.3,27.82,579900.0],["2018-01-09",27.95,28.06,27.44,28.0,926500.0],["2018-01-10",27.71,27.77,26.65,27.11,579400.0],["2018-01-11",27.13,27.13,26.13,26.76,590600.0],["2018-01-12",26.83,26.99,26.48,26.78,421000.0],["2018-01-16",27.02,27.02,25.86,25.88,689900.0],["2018-01-17",26.05,26.19,25.8,25.95,562900.0],["2018-01-18",25.93,26.08,24.9,25.09,730700.0],["2018-01-19",25.1,25.23,24.58,25.16,1047800.0],["2018-01-22",25.21,25.44,25.1,25.27,543300.0],["2018-01-23",25.31,25.61,25.2,25.54,656700.0],["2018-01-24",25.65,26.09,25.45,25.79,696900.0],["2018-01-25",25.99,26.22,25.79,26.2,590200.0],["2018-01-26",26.32,27.4,26.32,27.39,835700.0],["2018-01-29",27.24,27.24,26.64,26.84,686800.0],["2018-01-30",26.35,26.78,26.17,26.18,484800.0],["2018-01-31",26.45,26.62,25.73,25.79,325200.0],["2018-02-01",25.68,26.14,25.52,25.66,363300.0],["2018-02-02",25.66,25.66,25.05,25.07,433900.0],["2018-02-05",24.84,25.57,24.59,24.95,716400.0],["2018-02-06",24.44,25.46,24.17,25.16,699400.0],["2018-02-07",24.94,25.32,24.72,24.98,395600.0],["2018-02-08",24.95,24.95,23.86,24.16,1057700.0],["2018-02-09",24.5,24.75,23.77,24.59,637600.0],["2018-02-12",24.72,25.41,24.6,25.24,517700.0],["2018-02-13",25.04,25.54,25.0,25.52,767500.0],["2018-02-14",23.61,25.16,23.0,23.22,2494400.0],["2018-02-15",23.24,23.47,22.66,23.06,992600.0],["2018-02-16",22.97,23.48,22.79,22.89,546700.0],["2018-02-20",22.94,23.65,22.65,23.12,623900.0],["2018-02-21",23.23,23.35,22.79,23.0,722600.0],["2018-02-22",23.05,23.21,22.89,23.0,480400.0],["2018-02-23",23.16,23.42,22.78,23.42,521100.0],["2018-02-26",23.5,23.86,23.32,23.8,820600.0],["2018-02-27",23.75,24.27,23.31,23.31,467500.0],["2018-02-28",23.36,23.46,22.73,22.73,452700.0],["2018-03-01",22.79,22.98,22.22,22.7,672700.0],["2018-03-02",22.43,23.09,22.43,22.75,507500.0],["2018-03-05",22.71,23.34,22.69,23.14,1015800.0],["2018-03-06",23.35,23.78,22.95,23.5,765800.0],["2018-03-07",23.35,23.89,23.35,23.75,387000.0],["2018-03-08",23.79,24.45,23.72,24.42,384900.0],["2018-03-09",24.56,25.21,24.49,25.12,856900.0],["2018-03-12",25.37,25.81,25.37,25.69,589700.0],["2018-03-13",25.81,26.03,25.16,25.25,571200.0],["2018-03-14",25.43,25.43,24.81,25.0,434900.0],["2018-03-15",25.08,25.28,24.71,24.85,398300.0],["2018-03-16",24.78,24.78,24.39,24.7,797300.0],["2018-03-19",24.5,24.5,23.48,23.94,466000.0],["2018-03-20",23.99,24.17,23.82,24.01,258800.0],["2018-03-21",23.89,24.92,23.89,24.61,412400.0],["2018-03-22",24.21,24.55,23.78,23.78,915500.0],["2018-03-23",23.73,23.73,22.98,23.02,565500.0],["2018-03-26",23.51,23.77,23.05,23.43,513800.0],["2018-03-27",23.43,23.5,22.8,23.02,500600.0],["2018-03-28",23.02,23.22,22.32,22.52,532000.0],["2018-03-29",22.59,23.03,22.38,22.75,347800.0],["2018-04-02",22.64,23.04,22.52,22.61,602500.0],["2018-04-03",22.75,22.84,21.08,22.01,1625000.0],["2018-04-04",21.68,22.91,21.29,22.82,564400.0],["2018-04-05",23.03,23.54,22.94,23.22,594500.0],["2018-04-06",22.92,23.23,22.34,22.38,395500.0],["2018-04-09",22.62,23.05,22.3,22.31,558600.0],["2018-04-10",22.72,23.3,22.65,23.12,490500.0],["2018-04-11",22.96,23.28,22.81,22.95,655300.0],["2018-04-12",23.07,23.38,22.81,23.29,452400.0],["2018-04-13",23.39,23.55,22.92,23.17,304500.0],["2018-04-16",23.2,23.3,22.8,23.06,296400.0],["2018-04-17",23.15,23.68,23.1,23.58,273300.0],["2018-04-18",23.53,23.84,23.1,23.66,318700.0],["2018-04-19",23.49,23.56,22.94,23.22,262500.0],["2018-04-20",23.1,23.47,23.1,23.27,232200.0],["2018-04-23",23.38,23.5,22.96,23.07,222200.0],["2018-04-24",23.22,23.52,22.8,22.93,638700.0],["2018-04-25",22.96,23.11,22.34,22.46,418300.0],["2018-04-26",22.62,23.02,22.53,22.64,323400.0],["2018-04-27",22.77,22.99,21.92,22.06,443200.0],["2018-04-30",22.12,22.36,22.02,22.33,347900.0],["2018-05-01",22.36,23.39,22.35,23.32,581500.0],["2018-05-02",23.3,23.76,23.06,23.48,337700.0],["2018-05-03",23.35,23.35,22.8,23.09,551600.0],["2018-05-04",23.03,23.53,23.03,23.43,611400.0],["2018-05-07",23.66,24.22,23.51,23.85,893000.0],["2018-05-08",23.91,24.25,23.69,23.83,809600.0],["2018-05-09",19.34,19.64,17.54,18.84,6161900.0],["2018-05-10",18.86,19.36,18.6,19.0,991500.0],["2018-05-11",18.93,19.04,18.63,18.89,711900.0],["2018-05-14",19.1,19.33,18.64,18.66,776100.0],["2018-05-15",18.57,19.26,18.39,18.99,1273300.0],["2018-05-16",18.98,19.19,18.8,19.17,787000.0],["2018-05-17",19.13,19.44,19.03,19.1,322000.0],["2018-05-18",19.06,19.19,18.63,19.06,877400.0],["2018-05-21",19.17,19.3,18.85,18.94,420900.0],["2018-05-22",18.96,19.08,18.71,18.72,440900.0],["2018-05-23",18.62,18.83,18.5,18.5,444000.0],["2018-05-24",18.55,18.76,18.48,18.56,361100.0],["2018-05-25",18.47,18.95,18.47,18.86,512900.0],["2018-05-29",18.8,18.97,18.61,18.89,538900.0],["2018-05-30",18.97,19.06,18.63,18.69,547500.0],["2018-05-31",18.65,18.77,18.31,18.35,383100.0],["2018-06-01",18.44,18.7,18.36,18.66,410100.0],["2018-06-04",18.75,18.96,18.71,18.95,516800.0],["2018-06-05",19.04,19.25,18.64,19.03,787000.0],["2018-06-06",19.09,19.61,19.01,19.59,1097000.0],["2018-06-07",19.61,20.11,19.56,20.02,806900.0],["2018-06-08",19.89,19.93,19.27,19.58,869200.0],["2018-06-11",19.59,19.77,18.59,18.67,1107000.0],["2018-06-12",18.62,19.17,18.58,18.77,730200.0],["2018-06-13",18.78,18.96,17.99,18.21,1520400.0],["2018-06-14",18.25,18.32,17.7,17.8,1127300.0],["2018-06-15",17.71,17.75,17.32,17.67,1486300.0],["2018-06-18",17.55,17.7,16.76,17.4,1453400.0],["2018-06-19",17.1,17.16,16.76,17.04,744400.0],["2018-06-20",17.11,17.26,16.85,16.87,498300.0],["2018-06-21",16.88,16.88,16.52,16.61,540200.0],["2018-06-22",16.71,16.8,16.3,16.41,693000.0],["2018-06-25",16.33,16.35,15.8,16.1,780600.0],["2018-06-26",16.08,16.14,15.84,16.02,488200.0],["2018-06-27",16.03,16.06,15.73,15.73,759800.0],["2018-06-28",15.71,15.88,15.49,15.72,878600.0],["2018-06-29",15.49,15.82,15.49,15.59,1324400.0],["2018-07-02",15.39,16.51,15.39,16.5,1488600.0],["2018-07-03",16.56,16.77,16.35,16.59,679800.0],["2018-07-05",16.67,17.16,16.33,16.94,1139200.0],["2018-07-06",16.93,17.02,16.81,17.0,557700.0],["2018-07-09",17.1,17.1,16.69,17.0,555500.0],["2018-07-10",17.0,17.13,16.95,17.12,825500.0],["2018-07-11",17.05,17.05,16.81,17.01,769200.0],["2018-07-12",17.09,17.24,16.72,17.2,1399500.0],["2018-07-13",17.01,17.39,16.55,16.55,1126500.0],["2018-07-16",16.67,17.17,16.6,17.01,794000.0],["2018-07-17",16.89,17.34,16.89,17.28,570900.0],["2018-07-18",17.07,17.26,16.8,17.11,997200.0],["2018-07-19",16.86,17.59,16.86,17.41,718000.0],["2018-07-20",17.48,17.48,17.14,17.22,475700.0],["2018-07-23",17.2,17.27,16.95,17.16,796800.0],["2018-07-24",17.42,17.42,17.08,17.1,722300.0],["2018-07-25",17.19,17.24,17.01,17.1,691000.0],["2018-07-26",17.15,17.34,16.94,17.06,425600.0],["2018-07-27",17.16,17.19,16.81,16.86,511100.0],["2018-07-30",16.92,17.13,16.84,16.98,528400.0],["2018-07-31",17.04,17.41,17.04,17.31,680700.0],["2018-08-01",17.24,17.25,16.89,17.14,469800.0],["2018-08-02",17.06,17.54,17.06,17.51,577100.0],["2018-08-03",17.56,17.6,16.9,17.02,858400.0],["2018-08-06",16.92,17.33,16.64,17.31,847100.0],["2018-08-07",17.49,18.0,17.21,17.9,1785300.0],["2018-08-08",16.69,18.2,16.6,17.67,3616800.0],["2018-08-09",17.78,18.49,17.77,18.3,1388900.0],["2018-08-10",17.99,18.56,17.87,18.4,1037100.0],["2018-08-13",18.84,19.38,18.73,19.14,1691200.0],["2018-08-14",19.11,19.31,18.94,19.27,1397300.0],["2018-08-15",19.24,19.35,18.78,18.91,2103200.0],["2018-08-16",19.06,19.51,18.85,19.48,1355600.0],["2018-08-17",19.4,19.48,18.93,19.04,1006500.0],["2018-08-20",19.03,19.12,18.77,18.79,1043800.0],["2018-08-21",18.83,19.02,18.67,18.89,1214000.0],["2018-08-22",18.88,18.9,18.6,18.78,742800.0],["2018-08-23",18.8,18.99,18.7,18.77,635600.0],["2018-08-24",18.88,18.95,18.75,18.92,505000.0],["2018-08-27",19.0,19.36,18.91,18.91,430000.0],["2018-08-28",19.03,19.25,18.69,19.02,1000900.0],["2018-08-29",19.06,19.1,18.73,19.1,589300.0],["2018-08-30",19.0,19.36,18.95,19.2,551700.0],["2018-08-31",19.2,19.51,19.07,19.28,659600.0],["2018-09-04",19.18,19.31,18.68,18.88,679400.0],["2018-09-05",18.82,19.02,18.68,18.8,593000.0],["2018-09-06",18.8,18.9,18.46,18.49,786400.0],["2018-09-07",18.38,18.52,18.23,18.41,558800.0],["2018-09-10",18.48,18.52,18.26,18.51,296000.0],["2018-09-11",18.44,18.67,18.19,18.35,495800.0],["2018-09-12",18.18,18.29,17.78,18.28,402600.0],["2018-09-13",18.43,18.54,18.25,18.43,324100.0],["2018-09-14",18.38,18.7,18.38,18.65,345100.0],["2018-09-17",18.61,18.77,18.54,18.66,690000.0],["2018-09-18",18.73,19.27,18.73,19.22,693900.0],["2018-09-19",19.22,19.44,19.16,19.36,661700.0],["2018-09-20",19.49,19.58,19.43,19.52,1069700.0],["2018-09-21",19.6,20.11,19.55,20.03,1840700.0],["2018-09-24",19.9,20.2,19.84,20.19,656600.0],["2018-09-25",20.16,20.2,19.82,20.03,410300.0],["2018-09-26",20.04,20.04,19.43,19.51,526200.0],["2018-09-27",19.57,19.67,19.39,19.55,331500.0],["2018-09-28",19.51,19.91,19.31,19.88,547700.0],["2018-10-01",19.92,20.2,19.89,19.95,527900.0],["2018-10-02",19.86,20.2,19.75,19.76,395600.0],["2018-10-03",19.77,19.99,19.35,19.84,436000.0],["2018-10-04",19.7,19.79,19.08,19.13,938100.0],["2018-10-05",19.08,19.09,17.89,17.9,883600.0],["2018-10-08",17.74,17.79,17.15,17.45,1002400.0],["2018-10-09",17.34,17.5,16.96,17.09,504900.0],["2018-10-10",16.91,17.09,16.51,16.53,818600.0],["2018-10-11",16.5,17.12,16.29,16.69,787000.0],["2018-10-12",17.04,17.04,16.25,16.41,606600.0],["2018-10-15",16.39,17.5,16.33,16.97,730200.0],["2018-10-16",17.13,17.87,16.8,17.68,697400.0],["2018-10-17",17.63,17.85,17.47,17.77,468000.0],["2018-10-18",17.43,17.58,16.97,17.0,680300.0],["2018-10-19",17.04,17.18,16.63,16.69,628300.0],["2018-10-22",16.81,17.2,16.72,16.89,627500.0],["2018-10-23",16.49,17.0,16.49,16.95,760200.0],["2018-10-24",16.77,16.9,16.12,16.14,615200.0],["2018-10-25",15.32,15.73,14.87,15.39,1431000.0],["2018-10-26",15.2,15.63,14.93,15.42,1751600.0],["2018-10-29",15.75,16.37,15.69,15.94,713800.0],["2018-10-30",15.94,17.14,15.75,17.01,767900.0],["2018-10-31",17.52,19.89,17.38,19.41,1973000.0],["2018-11-01",19.43,20.15,19.11,20.09,1032800.0],["2018-11-02",20.11,20.39,19.67,20.31,849300.0],["2018-11-05",20.3,20.45,19.14,19.84,868200.0],["2018-11-06",19.73,20.47,19.69,20.08,912300.0],["2018-11-07",20.24,20.45,19.28,19.37,748400.0],["2018-11-08",19.19,19.57,18.86,19.48,478800.0],["2018-11-09",19.39,19.5,18.93,18.95,496600.0],["2018-11-12",18.84,18.84,17.93,18.21,631400.0],["2018-11-13",18.35,18.95,18.16,18.17,631100.0],["2018-11-14",18.42,18.98,18.4,18.87,669300.0],["2018-11-15",18.81,19.4,18.7,19.07,588200.0],["2018-11-16",18.62,19.43,18.4,19.39,572500.0],["2018-11-19",19.3,19.45,18.88,18.97,411200.0],["2018-11-20",18.6,19.07,18.44,18.51,524700.0],["2018-11-21",18.73,19.09,18.26,18.85,441000.0],["2018-11-23",18.6,19.36,18.58,18.82,199100.0],["2018-11-26",19.11,19.92,18.86,19.83,690900.0],["2018-11-27",19.68,20.09,19.32,19.35,518700.0],["2018-11-28",19.54,20.29,19.1,20.23,341300.0],["2018-11-29",20.06,20.44,19.78,20.19,338200.0],["2018-11-30",20.07,20.41,19.78,20.4,556100.0],["2018-12-03",20.82,20.96,20.26,20.76,630000.0],["2018-12-04",20.56,20.86,19.89,20.02,744600.0],["2018-12-06",19.57,19.79,19.04,19.72,644700.0],["2018-12-07",19.78,20.1,18.82,18.88,527000.0],["2018-12-10",18.8,19.03,18.64,18.76,321500.0],["2018-12-11",19.16,19.4,18.72,18.87,264800.0],["2018-12-12",19.24,19.76,18.97,19.23,379400.0],["2018-12-13",19.35,19.58,18.85,18.85,315900.0],["2018-12-14",18.57,19.17,18.54,18.69,282100.0],["2018-12-17",18.59,18.67,17.77,17.93,480000.0],["2018-12-18",18.17,18.5,17.94,18.16,497500.0],["2018-12-19",18.16,18.4,17.36,17.54,403200.0],["2018-12-20",17.52,17.91,17.02,17.06,660400.0],["2018-12-21",17.05,17.41,16.3,16.37,1825400.0],["2018-12-24",16.23,16.58,16.04,16.14,278500.0],["2018-12-26",16.12,16.99,15.93,16.97,545300.0],["2018-12-27",16.68,17.5,16.68,17.48,387900.0],["2018-12-28",17.53,18.04,17.17,17.63,359400.0],["2018-12-31",17.7,17.83,17.34,17.6,341900.0],["2019-01-02",17.26,17.88,17.26,17.64,357200.0],["2019-01-03",17.1,17.39,16.47,16.69,327300.0],["2019-01-04",16.72,17.29,16.47,17.17,420500.0],["2019-01-07",17.24,17.62,17.05,17.4,282400.0],["2019-01-08",17.57,17.77,17.1,17.18,476900.0],["2019-01-09",17.41,18.27,17.41,18.16,811100.0],["2019-01-10",17.95,19.05,17.95,18.8,495600.0],["2019-01-11",18.63,19.02,18.44,19.0,499400.0],["2019-01-14",18.63,18.63,17.83,17.89,389000.0],["2019-01-15",17.98,18.45,17.96,18.1,280000.0],["2019-01-16",18.16,18.28,17.82,17.9,265000.0],["2019-01-17",17.74,18.06,17.73,17.95,420000.0],["2019-01-18",18.1,18.57,17.91,18.24,672100.0],["2019-01-22",18.02,18.05,17.28,17.53,398800.0],["2019-01-23",17.68,17.72,17.23,17.38,261000.0],["2019-01-24",17.61,18.15,17.61,17.66,738100.0],["2019-01-25",17.96,18.82,17.63,18.7,1373200.0],["2019-01-28",18.39,19.07,17.96,18.88,933500.0],["2019-01-29",18.85,19.02,18.61,18.83,496900.0],["2019-01-30",19.09,19.43,18.79,19.31,560000.0],["2019-01-31",19.2,19.65,18.97,19.62,646200.0],["2019-02-01",19.77,19.94,18.85,19.04,652100.0],["2019-02-04",19.02,19.76,18.88,19.74,494200.0],["2019-02-05",19.75,19.9,19.41,19.74,841400.0],["2019-02-06",19.99,22.65,19.76,21.94,2325600.0],["2019-02-07",21.73,22.22,21.42,21.76,963800.0],["2019-02-08",21.45,21.91,21.37,21.73,427900.0],["2019-02-11",21.73,22.01,21.52,21.91,754000.0],["2019-02-12",22.06,22.36,22.0,22.31,493700.0],["2019-02-13",22.37,22.57,22.19,22.44,279500.0],["2019-02-14",22.36,22.81,22.35,22.69,558900.0],["2019-02-15",22.81,22.94,22.6,22.91,362100.0],["2019-02-19",22.73,23.14,22.34,22.96,474000.0],["2019-02-20",22.99,23.53,22.8,23.2,635200.0],["2019-02-21",23.05,23.41,22.52,23.13,526800.0],["2019-02-22",23.35,23.67,23.02,23.63,470500.0],["2019-02-25",23.84,24.06,23.48,23.57,870600.0],["2019-02-26",23.64,24.68,23.07,24.55,1805000.0],["2019-02-27",24.5,24.74,23.71,24.71,729800.0],["2019-02-28",24.6,25.52,24.6,25.14,1088000.0],["2019-03-01",25.41,25.93,25.22,25.73,860300.0],["2019-03-04",25.8,26.17,25.65,25.79,954100.0],["2019-03-05",25.72,25.72,25.22,25.39,333100.0],["2019-03-06",25.5,25.63,24.86,24.86,376800.0],["2019-03-07",24.79,24.8,24.06,24.3,623600.0],["2019-03-08",24.0,24.65,23.96,24.46,434400.0],["2019-03-11",24.5,25.17,24.4,25.06,545700.0],["2019-03-12",25.16,25.25,24.63,25.03,533100.0],["2019-03-13",24.99,25.55,24.59,25.25,283300.0],["2019-03-14",25.19,25.37,24.74,24.78,208300.0],["2019-03-15",24.97,25.55,24.97,25.37,532300.0],["2019-03-18",25.32,25.63,24.92,25.29,319700.0],["2019-03-19",25.5,25.72,25.21,25.43,290200.0],["2019-03-20",25.39,25.64,25.03,25.21,297300.0],["2019-03-21",25.25,25.94,25.1,25.81,393100.0],["2019-03-22",25.57,25.69,24.27,24.35,360700.0],["2019-03-25",24.12,24.5,23.7,24.35,276700.0],["2019-03-26",24.55,24.84,24.4,24.8,195900.0],["2019-03-27",24.83,25.02,24.19,24.78,229400.0],["2019-03-28",24.8,25.35,24.73,25.25,279400.0],["2019-03-29",25.42,25.79,25.3,25.53,419600.0],["2019-04-01",25.8,26.2,25.55,26.18,298700.0],["2019-04-02",26.24,26.26,25.77,25.97,354300.0],["2019-04-03",26.34,26.87,26.2,26.65,544300.0],["2019-04-04",26.67,26.88,26.33,26.72,246700.0],["2019-04-05",26.9,26.99,26.55,26.7,217700.0],["2019-04-08",26.66,26.66,26.32,26.64,392500.0],["2019-04-09",26.53,26.79,26.43,26.5,350300.0],["2019-04-10",26.56,26.99,26.56,26.94,378000.0],["2019-04-11",26.94,27.09,26.7,26.85,267200.0],["2019-04-12",27.1,27.45,26.8,27.43,351100.0],["2019-04-15",27.43,27.6,27.14,27.32,226700.0],["2019-04-16",27.56,27.75,27.23,27.71,390700.0],["2019-04-17",28.0,28.16,27.34,27.65,345300.0],["2019-04-18",27.61,27.79,27.4,27.72,325000.0],["2019-04-22",27.61,27.71,27.36,27.56,278700.0],["2019-04-23",27.6,28.28,27.45,27.89,459600.0],["2019-04-24",28.0,28.7,27.93,28.61,598200.0],["2019-04-25",28.46,28.46,27.23,27.6,410000.0],["2019-04-26",27.43,27.59,27.12,27.54,364400.0],["2019-04-29",27.57,27.7,26.97,26.97,354400.0],["2019-04-30",26.87,27.11,26.38,26.91,886000.0],["2019-05-01",27.16,27.34,26.5,26.62,837400.0],["2019-05-02",24.94,25.93,24.48,25.07,1121100.0],["2019-05-03",25.09,26.17,24.9,26.14,440500.0],["2019-05-06",25.37,26.21,25.33,25.99,435700.0],["2019-05-07",25.63,25.73,24.71,25.06,340200.0],["2019-05-08",24.96,25.66,24.96,25.1,286400.0],["2019-05-09",24.7,25.36,24.61,25.21,322100.0],["2019-05-10",25.1,25.36,24.59,25.08,371300.0],["2019-05-13",24.43,24.75,23.78,23.9,426200.0],["2019-05-14",24.2,24.51,23.97,24.33,228700.0],["2019-05-15",23.89,24.85,23.89,24.7,240500.0],["2019-05-16",24.5,24.5,23.83,23.91,240500.0],["2019-05-17",23.61,24.09,23.18,23.18,303300.0],["2019-05-20",22.93,22.93,21.97,22.21,407800.0],["2019-05-21",22.59,22.77,22.14,22.37,579000.0],["2019-05-22",22.08,22.1,21.5,21.65,478500.0],["2019-05-23",21.21,21.53,21.09,21.37,508100.0],["2019-05-24",21.51,21.72,21.36,21.36,198400.0],["2019-05-28",21.51,21.74,20.69,20.76,513500.0],["2019-05-29",20.56,21.17,20.43,21.11,364800.0],["2019-05-30",21.13,21.54,20.99,21.15,175400.0],["2019-05-31",20.87,21.43,20.77,21.17,305600.0],["2019-06-03",21.34,21.75,21.15,21.44,432600.0],["2019-06-04",20.99,21.9,20.99,21.88,706100.0],["2019-06-05",21.67,21.79,21.1,21.4,444500.0],["2019-06-06",21.63,21.88,21.24,21.74,216700.0],["2019-06-07",22.0,22.09,21.49,21.68,475100.0],["2019-06-10",21.82,22.63,21.78,22.45,372300.0],["2019-06-11",22.77,22.87,22.08,22.13,185900.0],["2019-06-12",22.06,22.06,21.62,21.85,171500.0],["2019-06-13",22.04,22.24,21.86,21.96,153500.0],["2019-06-14",21.71,22.28,21.41,22.18,512500.0],["2019-06-17",22.29,22.45,21.89,21.92,314700.0],["2019-06-18",22.1,23.22,22.1,22.82,351300.0],["2019-06-19",22.97,22.97,22.62,22.88,280100.0],["2019-06-20",23.42,23.49,22.93,23.15,372200.0],["2019-06-21",22.99,23.14,22.64,23.02,1313700.0],["2019-06-24",23.16,23.16,22.46,22.47,307100.0],["2019-06-25",22.44,22.81,22.29,22.37,275000.0],["2019-06-26",22.67,23.08,22.56,22.72,309300.0],["2019-06-27",22.89,23.36,22.78,23.35,543200.0],["2019-06-28",23.48,23.79,23.3,23.44,959300.0],["2019-07-01",24.35,24.7,24.11,24.32,571300.0],["2019-07-02",24.24,24.31,23.86,24.12,227000.0],["2019-07-03",24.2,24.2,23.49,24.03,103600.0],["2019-07-05",23.72,24.13,23.66,23.98,308600.0],["2019-07-08",23.84,23.97,23.63,23.82,246900.0],["2019-07-09",23.74,24.15,23.74,24.03,233300.0],["2019-07-10",24.32,24.62,24.23,24.41,387000.0],["2019-07-11",24.53,24.68,24.32,24.46,437000.0],["2019-07-12",24.51,25.0,24.51,24.79,241400.0],["2019-07-15",24.94,25.26,24.9,25.08,265300.0],["2019-07-16",25.02,25.22,24.73,24.75,298600.0],["2019-07-17",24.82,24.86,24.53,24.57,419300.0],["2019-07-18",24.65,24.96,24.5,24.9,515800.0],["2019-07-19",24.93,25.12,24.73,24.8,376800.0],["2019-07-22",24.98,25.41,24.75,24.9,335200.0],["2019-07-23",25.02,25.02,24.7,24.75,668800.0],["2019-07-24",24.83,26.2,24.8,26.03,947100.0],["2019-07-25",25.94,25.95,25.27,25.53,346000.0],["2019-07-26",25.0,25.0,22.89,23.21,1238600.0],["2019-07-29",23.05,23.32,22.0,22.1,457000.0],["2019-07-30",21.8,22.44,21.61,22.34,493600.0],["2019-07-31",22.33,22.58,21.91,21.98,516200.0],["2019-08-01",21.97,22.49,21.28,21.39,361800.0],["2019-08-02",21.2,21.45,20.57,20.96,365200.0],["2019-08-05",20.35,20.44,19.85,20.18,339700.0],["2019-08-06",20.45,20.52,19.85,20.19,406500.0],["2019-08-07",19.93,20.52,19.89,20.44,739200.0],["2019-08-08",20.64,21.17,20.53,21.13,354600.0],["2019-08-09",20.95,21.0,20.44,20.6,471700.0],["2019-08-12",20.34,20.69,20.31,20.42,455500.0],["2019-08-13",20.28,21.15,19.9,20.97,383200.0],["2019-08-14",20.41,20.66,19.99,20.21,262000.0],["2019-08-15",20.27,20.28,19.96,20.18,203300.0],["2019-08-16",20.33,20.82,20.33,20.66,252400.0],["2019-08-19",21.08,21.17,20.61,20.63,234700.0],["2019-08-20",20.58,20.79,20.38,20.66,266100.0],["2019-08-21",20.9,21.15,20.51,20.82,332400.0],["2019-08-22",20.86,20.86,20.48,20.62,213900.0],["2019-08-23",20.43,20.55,19.51,19.57,348400.0],["2019-08-26",19.81,19.88,19.31,19.38,288200.0],["2019-08-27",19.57,19.69,18.87,18.9,382000.0],["2019-08-28",18.8,19.37,18.71,19.24,489200.0],["2019-08-29",19.67,20.08,19.65,19.67,418300.0],["2019-08-30",19.8,20.03,19.68,19.82,285100.0],["2019-09-03",19.58,19.79,19.1,19.31,412400.0],["2019-09-04",19.64,19.97,19.59,19.86,643000.0],["2019-09-05",20.35,21.13,20.35,20.81,993600.0],["2019-09-06",20.88,21.1,20.7,20.82,406900.0],["2019-09-09",20.87,21.16,20.68,20.9,324300.0],["2019-09-10",21.0,22.0,20.79,21.85,542300.0],["2019-09-11",22.02,22.56,21.74,22.45,383200.0],["2019-09-12",22.48,22.9,22.11,22.75,416300.0],["2019-09-13",22.89,23.3,22.86,22.87,273700.0],["2019-09-16",22.56,23.22,22.56,22.92,510400.0],["2019-09-17",22.81,23.01,22.66,22.8,394600.0],["2019-09-18",22.58,22.84,22.16,22.5,274800.0],["2019-09-19",22.67,22.91,22.27,22.27,283100.0],["2019-09-20",22.21,22.39,21.75,22.07,610100.0],["2019-09-23",21.98,22.35,21.8,22.15,462600.0],["2019-09-24",22.36,22.6,21.83,21.87,471100.0],["2019-09-25",21.79,22.31,21.54,22.2,1035700.0],["2019-09-26",22.22,22.82,22.13,22.5,677500.0],["2019-09-27",22.42,22.79,22.15,22.28,422000.0],["2019-09-30",22.54,22.66,22.3,22.38,793900.0],["2019-10-01",22.7,23.26,22.11,22.24,314800.0],["2019-10-02",22.0,22.28,21.48,21.51,448100.0],["2019-10-03",21.46,21.66,21.07,21.58,597300.0],["2019-10-04",21.52,21.83,21.47,21.77,534800.0],["2019-10-07",21.81,22.43,21.81,22.29,658600.0],["2019-10-08",21.93,22.14,21.23,21.46,352600.0],["2019-10-09",21.76,21.97,21.6,21.84,151600.0],["2019-10-10",21.97,22.08,21.49,21.55,311700.0],["2019-10-11",22.04,23.09,22.04,22.68,982200.0],["2019-10-14",22.51,22.53,21.98,22.0,440900.0],["2019-10-15",22.17,22.83,22.12,22.59,301700.0],["2019-10-16",22.52,22.78,22.39,22.47,390100.0],["2019-10-17",22.61,22.77,22.33,22.47,385200.0],["2019-10-18",22.33,22.61,22.13,22.38,407000.0],["2019-10-21",22.6,22.88,22.6,22.62,183400.0],["2019-10-22",22.6,23.1,22.6,22.92,416400.0],["2019-10-23",22.46,22.62,21.77,21.81,560200.0],["2019-10-24",22.02,22.29,21.85,22.24,883000.0],["2019-10-25",20.75,21.11,18.72,18.73,1701500.0],["2019-10-28",19.01,19.82,18.76,19.49,597500.0],["2019-10-29",19.64,19.81,19.34,19.49,403600.0],["2019-10-30",19.38,19.63,19.07,19.2,327500.0],["2019-10-31",19.07,19.07,18.68,18.96,298700.0],["2019-11-01",19.18,19.75,19.18,19.73,302300.0],["2019-11-04",19.98,20.12,19.74,19.85,311400.0],["2019-11-05",19.9,20.32,19.9,20.11,189900.0],["2019-11-06",20.0,20.12,19.75,19.75,273400.0],["2019-11-07",20.0,20.23,19.96,20.08,259600.0],["2019-11-08",19.94,20.32,19.89,20.3,278900.0],["2019-11-11",20.18,20.41,20.04,20.34,243400.0],["2019-11-12",20.3,20.56,20.06,20.31,248500.0],["2019-11-13",20.02,20.36,20.0,20.29,338500.0],["2019-11-14",20.17,20.24,19.97,20.0,245800.0],["2019-11-15",20.27,20.49,19.95,20.05,278000.0],["2019-11-18",20.0,20.05,19.67,19.84,345200.0],["2019-11-19",21.17,21.23,19.99,20.0,462200.0],["2019-11-20",19.88,20.2,19.77,19.99,668800.0],["2019-11-21",19.99,19.99,19.75,19.77,416100.0],["2019-11-22",19.91,20.08,19.77,19.92,474000.0],["2019-11-25",20.08,20.67,20.07,20.57,355300.0],["2019-11-26",20.46,20.51,20.02,20.08,427000.0],["2019-11-27",20.23,20.31,20.08,20.17,207500.0],["2019-11-29",20.05,20.09,19.8,19.87,119300.0],["2019-12-02",19.87,19.87,19.3,19.34,398400.0],["2019-12-03",19.11,19.15,18.78,18.98,334600.0],["2019-12-04",19.18,19.38,19.07,19.24,382300.0],["2019-12-05",19.32,19.5,19.3,19.38,305900.0],["2019-12-06",19.63,20.13,19.63,20.02,460700.0],["2019-12-09",19.97,20.13,19.71,19.72,392800.0],["2019-12-10",19.69,19.96,19.69,19.81,212500.0],["2019-12-11",19.91,20.21,19.91,20.16,350700.0],["2019-12-12",20.16,21.12,20.06,21.02,350600.0],["2019-12-13",20.88,21.23,20.55,20.67,585600.0],["2019-12-16",21.06,21.56,20.92,20.99,877700.0],["2019-12-17",21.14,21.56,21.04,21.49,486500.0],["2019-12-18",21.48,21.53,21.02,21.1,390800.0],["2019-12-19",21.09,21.21,20.86,21.09,253100.0],["2019-12-20",21.21,21.28,20.98,21.11,872000.0],["2019-12-23",21.23,21.49,21.08,21.41,326600.0],["2019-12-24",21.39,21.53,21.3,21.4,64200.0],["2019-12-26",21.42,21.65,21.33,21.54,215100.0],["2019-12-27",21.6,21.61,21.35,21.43,154300.0],["2019-12-30",21.4,21.48,20.95,21.32,230500.0],["2019-12-31",21.17,21.53,21.15,21.22,317200.0],["2020-01-02",21.49,21.64,21.09,21.55,380800.0],["2020-01-03",21.1,21.36,20.97,21.08,338500.0],["2020-01-06",20.77,20.86,20.59,20.71,257500.0],["2020-01-07",20.81,21.17,20.69,21.04,311300.0],["2020-01-08",21.06,21.36,21.02,21.18,270900.0],["2020-01-09",21.39,21.52,20.27,20.53,672400.0],["2020-01-10",20.63,21.18,20.47,20.88,743000.0],["2020-01-13",20.94,21.7,20.93,21.16,439600.0],["2020-01-14",21.07,21.62,20.93,21.34,366900.0],["2020-01-15",21.18,21.38,20.57,20.62,253200.0],["2020-01-16",20.83,21.25,20.7,21.24,379100.0],["2020-01-17",21.44,21.7,21.25,21.54,295600.0],["2020-01-21",21.33,21.44,21.23,21.33,276400.0],["2020-01-22",21.56,21.83,21.49,21.54,276900.0],["2020-01-23",21.53,21.7,21.23,21.65,350100.0],["2020-01-24",21.89,21.89,21.17,21.51,363400.0],["2020-01-27",20.9,21.07,20.57,20.88,372200.0],["2020-01-28",21.18,21.35,21.0,21.2,310600.0],["2020-01-29",21.17,21.34,20.67,20.7,498000.0],["2020-01-30",20.51,20.96,20.11,20.49,533400.0],["2020-01-31",20.24,20.36,19.37,19.49,453900.0],["2020-02-03",19.73,19.73,19.23,19.34,341300.0],["2020-02-04",19.75,19.77,18.98,19.03,959400.0],["2020-02-05",19.31,19.93,19.25,19.85,780900.0],["2020-02-06",19.36,19.85,18.18,18.21,1137900.0],["2020-02-07",18.01,18.66,17.81,18.1,444600.0],["2020-02-10",17.89,18.28,17.83,18.28,446700.0],["2020-02-11",18.49,18.89,18.49,18.69,305200.0],["2020-02-12",18.92,19.13,18.54,18.71,431600.0],["2020-02-13",18.48,18.64,18.36,18.52,262700.0],["2020-02-14",18.5,18.6,18.22,18.35,263000.0],["2020-02-18",18.18,18.76,17.43,18.69,1195600.0],["2020-02-19",18.82,19.11,18.68,18.73,348500.0],["2020-02-20",18.6,18.81,18.38,18.66,249100.0],["2020-02-21",18.59,18.59,17.89,17.95,369300.0],["2020-02-24",17.17,17.18,16.79,16.81,385100.0],["2020-02-25",16.9,16.95,16.2,16.31,521000.0],["2020-02-26",16.45,16.61,16.14,16.37,249800.0],["2020-02-27",15.87,16.35,15.39,15.54,456500.0],["2020-02-28",15.05,15.73,14.95,15.46,579700.0],["2020-03-02",15.58,15.6,14.87,15.28,478100.0],["2020-03-03",15.37,15.87,14.83,14.95,388000.0],["2020-03-04",15.2,15.68,14.92,15.62,344900.0],["2020-03-05",15.19,15.35,14.44,14.45,691700.0],["2020-03-06",13.96,14.67,13.72,14.23,331100.0],["2020-03-09",13.03,13.44,12.36,12.42,633700.0],["2020-03-10",12.89,12.91,12.4,12.8,579000.0],["2020-03-11",12.38,12.69,12.02,12.2,576800.0],["2020-03-12",11.25,11.62,10.67,10.69,492100.0],["2020-03-13",11.37,11.65,10.07,11.65,685000.0],["2020-03-16",11.15,11.15,10.16,10.17,545200.0],["2020-03-17",10.31,11.36,9.68,11.2,784200.0],["2020-03-18",10.34,10.75,7.79,8.13,643900.0],["2020-03-19",8.12,9.52,7.83,9.09,811200.0],["2020-03-20",9.33,10.09,9.06,9.15,874500.0],["2020-03-23",9.13,9.39,8.59,8.99,802100.0],["2020-03-24",9.49,10.45,9.44,10.4,814300.0],["2020-03-25",10.43,10.82,9.97,10.23,1136800.0],["2020-03-26",10.44,10.89,10.24,10.63,1028000.0],["2020-03-27",9.98,10.51,9.74,10.44,1099000.0],["2020-03-30",10.59,11.46,10.29,11.4,724200.0],["2020-03-31",11.43,12.25,11.36,11.67,913600.0],["2020-04-01",11.11,11.17,10.26,10.43,762700.0],["2020-04-02",10.4,10.97,10.2,10.9,485400.0],["2020-04-03",10.74,11.05,10.5,10.72,357200.0],["2020-04-06",11.31,14.69,11.31,14.1,1428400.0],["2020-04-07",15.51,16.42,14.81,14.97,1675500.0],["2020-04-08",15.21,15.44,13.65,15.02,812200.0],["2020-04-09",15.33,15.63,14.45,14.82,785300.0],["2020-04-13",14.92,15.1,14.36,14.84,403100.0],["2020-04-14",15.32,15.64,15.02,15.46,462300.0],["2020-04-15",14.59,15.36,14.45,15.11,433600.0],["2020-04-16",15.33,15.38,14.56,14.79,479100.0],["2020-04-17",15.28,15.44,14.97,15.21,333900.0],["2020-04-20",14.81,15.39,14.77,14.86,398900.0],["2020-04-21",14.37,14.87,14.18,14.73,745200.0],["2020-04-22",15.33,15.62,15.11,15.48,262800.0],["2020-04-23",15.54,16.21,15.5,15.86,468400.0],["2020-04-24",15.96,16.31,15.96,16.18,397100.0],["2020-04-27",16.5,17.31,16.5,17.16,559800.0],["2020-04-28",17.75,17.77,16.46,16.47,678100.0],["2020-04-29",17.08,19.5,17.08,18.96,1149200.0],["2020-04-30",17.06,17.91,16.31,16.49,1208300.0],["2020-05-01",16.01,16.52,15.6,15.71,490600.0],["2020-05-04",15.84,15.89,15.3,15.66,577400.0],["2020-05-05",16.02,16.46,15.96,16.01,496900.0],["2020-05-06",16.1,16.43,16.06,16.14,429700.0],["2020-05-07",16.58,16.68,16.04,16.13,534600.0],["2020-05-08",16.37,16.82,16.25,16.8,422900.0],["2020-05-11",16.5,17.19,16.39,17.06,544400.0],["2020-05-12",17.14,17.5,16.3,16.31,625800.0],["2020-05-13",16.3,16.66,15.49,15.8,401700.0],["2020-05-14",15.41,16.31,14.98,16.3,601200.0],["2020-05-15",15.95,16.09,15.52,15.63,446200.0],["2020-05-18",16.23,17.17,16.02,17.07,656100.0],["2020-05-19",16.81,17.22,16.48,16.49,371100.0],["2020-05-20",17.03,17.63,16.86,17.37,390800.0],["2020-05-21",17.38,17.4,16.25,16.29,579600.0],["2020-05-22",16.39,16.95,16.11,16.92,377900.0],["2020-05-26",17.58,17.96,17.35,17.5,437500.0],["2020-05-27",17.8,18.26,17.09,18.13,1047800.0],["2020-05-28",18.35,18.35,16.9,17.0,485700.0],["2020-05-29",17.01,17.42,16.53,17.32,698900.0],["2020-06-01",17.3,17.71,17.04,17.3,574000.0],["2020-06-02",17.51,18.58,17.16,18.42,607800.0],["2020-06-03",18.8,19.97,18.8,19.34,695900.0],["2020-06-04",19.32,20.01,19.15,19.65,603800.0],["2020-06-05",20.83,22.0,20.42,21.23,769500.0],["2020-06-08",21.41,21.41,20.51,20.91,529500.0],["2020-06-09",20.5,20.78,20.01,20.41,481300.0],["2020-06-10",20.35,20.38,19.84,19.96,545000.0],["2020-06-11",19.17,19.26,18.57,18.63,432700.0],["2020-06-12",19.43,19.43,18.39,18.9,355300.0],["2020-06-15",18.4,19.82,18.4,19.65,769500.0],["2020-06-16",20.47,20.88,19.55,19.93,754100.0],["2020-06-17",20.13,20.23,19.66,19.87,315700.0],["2020-06-18",19.64,19.9,19.56,19.88,195000.0],["2020-06-19",20.13,20.34,19.41,19.42,1295400.0],["2020-06-22",19.44,20.37,19.16,20.35,544800.0],["2020-06-23",20.51,21.95,20.43,21.76,809300.0],["2020-06-24",21.75,21.78,20.78,21.2,902800.0],["2020-06-25",21.29,21.96,21.0,21.92,565300.0],["2020-06-26",21.68,21.88,20.95,21.23,1096400.0],["2020-06-29",21.45,21.46,20.77,21.0,306200.0],["2020-06-30",20.95,21.76,20.82,21.46,372700.0],["2020-07-01",21.37,21.59,20.59,20.86,442200.0],["2020-07-02",21.32,21.64,21.12,21.2,436500.0],["2020-07-06",21.75,22.18,21.61,21.88,364200.0],["2020-07-07",23.12,25.95,23.01,25.34,2727400.0],["2020-07-08",25.52,25.66,24.23,24.61,707600.0],["2020-07-09",24.55,25.36,24.31,25.08,582200.0],["2020-07-10",25.22,25.48,24.78,25.06,375000.0],["2020-07-13",25.49,26.44,24.8,24.84,1124400.0],["2020-07-14",24.76,25.4,24.08,25.21,585700.0],["2020-07-15",25.71,26.06,25.07,25.23,1460000.0],["2020-07-16",25.06,25.16,24.51,24.73,762100.0],["2020-07-17",24.91,25.89,24.91,25.72,776000.0],["2020-07-20",25.84,27.31,25.65,27.21,700800.0],["2020-07-21",27.51,28.1,26.59,26.95,1722500.0],["2020-07-22",26.85,27.29,26.48,26.65,663000.0],["2020-07-23",26.5,26.99,25.9,26.37,1084500.0],["2020-07-24",27.68,27.68,25.01,26.3,1413200.0],["2020-07-27",26.33,26.69,25.72,25.96,1212500.0],["2020-07-28",25.55,25.98,24.97,25.0,541500.0],["2020-07-29",25.06,25.9,25.06,25.75,1339100.0],["2020-07-30",25.24,25.81,25.08,25.74,532400.0],["2020-07-31",25.7,25.7,24.5,25.35,705900.0],["2020-08-03",26.32,28.36,26.13,27.75,1147300.0],["2020-08-04",27.95,27.99,27.01,27.39,532600.0],["2020-08-05",27.25,27.34,26.27,26.57,435100.0],["2020-08-06",26.52,26.98,26.48,26.77,338500.0],["2020-08-07",26.61,26.85,25.64,26.14,452000.0],["2020-08-10",26.16,26.59,25.72,26.04,315600.0],["2020-08-11",26.11,26.38,25.56,25.66,453000.0],["2020-08-12",25.9,26.59,25.83,26.2,313100.0],["2020-08-13",26.02,26.74,25.82,26.32,333500.0],["2020-08-14",26.13,26.43,25.74,25.84,308900.0],["2020-08-17",26.07,26.78,25.81,26.48,495100.0],["2020-08-18",26.63,26.73,26.09,26.15,411800.0],["2020-08-19",26.04,26.5,25.88,26.03,261000.0],["2020-08-20",25.61,25.91,25.28,25.48,225900.0],["2020-08-21",25.35,25.49,25.03,25.44,258200.0],["2020-08-24",25.9,26.05,25.41,25.59,409400.0],["2020-08-25",25.56,26.31,25.48,26.19,392200.0],["2020-08-26",26.22,26.36,25.57,25.62,199000.0],["2020-08-27",25.74,25.74,24.17,24.47,337000.0],["2020-08-28",24.64,25.15,24.52,25.14,313200.0],["2020-08-31",25.0,25.07,24.09,24.35,397400.0],["2020-09-01",24.48,25.15,24.35,25.13,409900.0],["2020-09-02",25.3,25.34,24.43,25.12,483100.0],["2020-09-03",24.74,24.74,22.67,22.99,440000.0],["2020-09-04",23.01,23.31,21.42,22.56,326800.0],["2020-09-08",21.6,21.94,20.91,20.93,822800.0],["2020-09-09",21.43,21.55,21.1,21.24,320700.0],["2020-09-10",21.87,22.17,21.38,21.45,421500.0],["2020-09-11",21.75,22.44,21.63,21.94,645700.0],["2020-09-14",22.21,22.89,21.75,22.77,766700.0],["2020-09-15",22.98,23.93,22.98,23.73,384000.0],["2020-09-16",23.7,24.18,23.6,23.76,387000.0],["2020-09-17",23.07,24.06,22.91,23.74,550900.0],["2020-09-18",24.18,24.32,23.2,23.93,1089900.0],["2020-09-21",23.37,24.06,22.93,23.45,632300.0],["2020-09-22",23.57,23.62,22.88,23.51,325600.0],["2020-09-23",23.48,23.72,22.36,22.44,418200.0],["2020-09-24",22.3,22.81,22.0,22.07,389900.0],["2020-09-25",22.0,22.32,21.86,21.99,570500.0],["2020-09-28",22.56,22.8,22.35,22.79,494700.0],["2020-09-29",22.75,23.26,22.51,22.97,400800.0],["2020-09-30",22.88,23.83,22.87,23.24,369800.0],["2020-10-01",23.54,24.04,23.2,23.92,529000.0],["2020-10-02",23.15,23.52,22.75,22.75,355500.0],["2020-10-05",23.0,23.54,23.0,23.31,321900.0],["2020-10-06",23.53,24.67,23.33,23.83,590900.0],["2020-10-07",24.09,24.3,23.61,24.05,462500.0],["2020-10-08",24.29,24.93,24.21,24.86,315400.0],["2020-10-09",25.09,25.88,25.09,25.86,390400.0],["2020-10-12",26.23,26.23,25.52,25.65,297700.0],["2020-10-13",25.52,25.52,24.58,24.8,315200.0],["2020-10-14",24.74,24.92,24.17,24.41,180800.0],["2020-10-15",23.9,24.8,23.8,24.7,250100.0],["2020-10-16",24.7,24.72,24.07,24.15,188000.0],["2020-10-19",24.3,24.8,24.07,24.19,149600.0],["2020-10-20",24.5,24.5,23.43,23.87,373300.0],["2020-10-21",23.85,24.24,23.42,23.47,427500.0],["2020-10-22",26.67,28.05,25.87,26.52,1913000.0],["2020-10-23",26.74,27.83,25.83,27.68,1087100.0],["2020-10-26",27.3,28.36,26.79,27.24,613400.0],["2020-10-27",27.19,27.36,26.07,26.37,322000.0],["2020-10-28",25.65,25.92,24.84,25.15,406700.0],["2020-10-29",25.26,26.92,25.11,26.57,530500.0],["2020-10-30",26.33,26.46,25.97,26.44,316100.0],["2020-11-02",26.81,27.24,26.45,27.2,541700.0],["2020-11-03",27.6,28.53,27.52,28.11,606000.0],["2020-11-04",28.22,29.24,28.06,28.87,380300.0],["2020-11-05",29.5,30.52,29.01,30.34,571400.0],["2020-11-06",29.4,29.94,27.67,28.44,953100.0],["2020-11-09",29.17,30.28,25.93,25.96,871700.0],["2020-11-10",25.95,26.83,25.25,26.6,612000.0],["2020-11-11",26.73,27.96,26.73,27.57,503800.0],["2020-11-12",27.61,27.71,26.5,26.86,457400.0],["2020-11-13",27.25,27.57,26.72,26.98,418700.0],["2020-11-16",26.95,27.78,26.66,27.31,637000.0],["2020-11-17",27.24,27.9,26.85,27.61,614300.0],["2020-11-18",27.9,28.16,27.08,27.37,405600.0],["2020-11-19",27.2,28.45,27.12,28.42,390100.0],["2020-11-20",28.6,29.5,28.32,29.22,443200.0],["2020-11-23",29.97,30.63,29.46,30.56,872200.0],["2020-11-24",31.0,31.0,29.69,30.46,886000.0],["2020-11-25",30.24,30.68,30.05,30.45,409900.0],["2020-11-27",30.71,31.32,30.49,30.69,182700.0],["2020-11-30",30.62,31.34,30.11,31.25,471400.0],["2020-12-01",31.54,31.91,30.48,31.05,673100.0],["2020-12-02",30.82,31.41,30.24,31.21,556600.0],["2020-12-03",31.67,32.23,31.27,31.35,364100.0],["2020-12-04",31.67,33.16,31.23,33.11,323000.0],["2020-12-07",33.15,33.69,32.8,32.97,298200.0],["2020-12-08",32.6,33.03,32.15,32.66,332100.0],["2020-12-09",32.79,33.13,30.92,31.16,415600.0],["2020-12-10",30.65,31.33,30.24,31.15,341500.0],["2020-12-11",30.73,31.42,30.22,30.53,453600.0],["2020-12-14",30.68,31.19,30.18,30.33,380300.0],["2020-12-15",30.8,31.59,30.48,31.52,312600.0],["2020-12-16",31.78,31.78,30.9,31.44,363200.0],["2020-12-17",31.85,33.36,31.62,33.26,590400.0],["2020-12-18",33.33,34.23,33.15,33.93,2072400.0],["2020-12-21",33.01,34.77,32.59,34.57,619300.0],["2020-12-22",34.68,35.61,34.38,35.47,517300.0],["2020-12-23",35.65,36.26,35.09,36.01,381400.0],["2020-12-24",36.35,37.15,36.06,36.74,226400.0],["2020-12-28",37.28,37.61,36.51,36.62,386800.0],["2020-12-29",36.62,36.94,35.05,35.55,327300.0],["2020-12-30",36.04,38.45,35.95,38.41,545900.0],["2020-12-31",38.51,38.61,37.35,38.19,349200.0],["2021-01-04",38.69,38.69,34.91,35.86,1021100.0],["2021-01-05",35.78,37.27,35.78,36.67,461400.0],["2021-01-06",36.8,37.24,35.72,36.12,730200.0],["2021-01-07",36.85,37.92,36.46,37.69,509600.0],["2021-01-08",38.04,38.71,36.95,37.25,425100.0],["2021-01-11",36.11,38.08,35.94,37.82,633000.0],["2021-01-12",38.28,38.4,36.9,37.46,655700.0],["2021-01-13",37.72,37.76,36.49,36.94,359100.0],["2021-01-14",37.24,38.0,36.96,37.44,519300.0],["2021-01-15",36.65,37.0,35.74,35.82,501500.0],["2021-01-19",36.66,37.7,36.6,37.12,595000.0],["2021-01-20",37.1,38.01,35.55,36.37,546100.0],["2021-01-21",36.83,36.83,35.21,35.66,383800.0],["2021-01-22",35.15,35.87,34.4,35.47,503700.0],["2021-01-25",35.5,35.81,33.82,34.3,401200.0],["2021-01-26",34.3,34.34,33.28,33.75,440400.0],["2021-01-27",32.83,33.4,31.26,32.28,643000.0],["2021-01-28",32.91,34.0,32.23,33.66,562100.0],["2021-01-29",33.67,33.78,31.38,31.39,491000.0],["2021-02-01",31.92,32.72,31.22,32.48,548100.0],["2021-02-02",33.06,33.32,32.13,32.71,419500.0],["2021-02-03",32.69,32.69,30.62,30.79,999700.0],["2021-02-04",34.5,35.92,32.08,32.79,1534700.0],["2021-02-05",33.29,34.04,31.82,32.02,836300.0],["2021-02-08",33.21,34.0,32.25,33.26,1066400.0],["2021-02-09",33.22,33.23,32.07,32.86,768300.0],["2021-02-10",33.21,35.36,31.93,34.69,2377800.0],["2021-02-11",35.6,36.83,35.19,36.83,1130900.0],["2021-02-12",36.85,37.19,35.81,37.09,475000.0],["2021-02-16",37.72,38.56,37.2,38.25,830500.0],["2021-02-17",38.06,38.24,35.76,36.96,616300.0],["2021-02-18",36.21,37.02,35.81,36.2,475000.0],["2021-02-19",36.65,38.64,36.59,38.33,825800.0],["2021-02-22",38.81,42.52,38.79,40.97,2446900.0],["2021-02-23",39.98,40.12,35.03,40.0,1924600.0],["2021-02-24",42.16,44.05,41.02,43.26,1483500.0],["2021-02-25",42.63,43.33,38.75,39.12,1303300.0],["2021-02-26",39.66,40.89,38.16,39.77,947200.0],["2021-03-01",39.97,41.43,39.4,41.1,1268300.0],["2021-03-02",41.01,41.01,38.59,38.62,717200.0],["2021-03-03",38.51,39.16,36.31,36.58,1081400.0],["2021-03-04",36.08,36.47,32.51,33.44,1518800.0],["2021-03-05",34.21,34.25,31.47,33.98,1187200.0],["2021-03-08",33.78,34.47,31.25,31.62,681000.0],["2021-03-09",32.96,34.39,32.55,33.16,777600.0],["2021-03-10",33.43,34.17,32.78,33.39,526900.0],["2021-03-11",34.65,36.92,34.41,36.61,821300.0],["2021-03-12",35.42,36.34,34.9,35.86,663800.0],["2021-03-15",35.62,36.83,34.9,36.79,446900.0],["2021-03-16",37.15,39.05,36.84,38.31,847000.0],["2021-03-17",37.47,39.2,36.65,38.88,433500.0],["2021-03-18",38.27,38.61,36.17,36.25,426500.0],["2021-03-19",36.41,37.04,35.5,36.7,961500.0],["2021-03-22",37.62,38.0,35.28,36.11,538000.0],["2021-03-23",35.72,36.01,33.32,33.82,519800.0],["2021-03-24",34.62,35.21,32.15,32.19,559000.0],["2021-03-25",31.11,32.42,30.47,32.18,540400.0],["2021-03-26",32.43,33.66,32.2,33.66,408800.0],["2021-03-29",32.99,33.47,31.86,32.19,510200.0],["2021-03-30",32.08,33.31,31.8,32.74,330300.0],["2021-03-31",33.18,34.5,33.18,34.08,525800.0],["2021-04-01",34.87,36.56,34.6,36.55,781400.0],["2021-04-05",37.32,37.48,36.04,36.38,567600.0],["2021-04-06",36.38,36.44,35.11,35.38,426200.0],["2021-04-07",35.16,35.65,34.5,34.8,387700.0],["2021-04-08",35.28,35.81,34.74,35.81,520100.0],["2021-04-09",35.42,35.75,34.57,35.58,380600.0],["2021-04-12",35.27,35.51,34.39,35.48,311000.0],["2021-04-13",35.81,36.7,34.82,35.85,582700.0],["2021-04-14",35.89,36.97,35.8,36.56,665700.0],["2021-04-15",37.0,37.98,36.72,37.55,451000.0],["2021-04-16",37.77,38.87,37.36,38.3,391600.0],["2021-04-19",37.61,37.97,35.67,36.79,482700.0],["2021-04-20",36.54,36.71,34.33,35.08,664800.0],["2021-04-21",34.99,37.08,34.99,37.06,264500.0],["2021-04-22",37.33,37.75,36.51,36.53,373000.0],["2021-04-23",37.02,38.27,36.75,38.12,447700.0],["2021-04-26",38.12,39.81,38.12,39.63,511300.0],["2021-04-27",40.0,40.0,38.94,39.37,375300.0],["2021-04-28",39.04,39.66,37.87,38.44,521000.0],["2021-04-29",39.43,39.85,36.56,38.68,799500.0],["2021-04-30",37.72,38.4,35.82,35.99,699500.0],["2021-05-03",36.07,36.77,35.62,35.94,687900.0],["2021-05-04",35.36,35.74,34.82,35.21,473600.0],["2021-05-05",35.79,36.21,34.92,35.15,297600.0],["2021-05-06",34.83,35.35,33.7,34.54,636100.0],["2021-05-07",35.18,36.34,34.99,36.32,439800.0],["2021-05-10",35.67,35.88,33.15,33.73,794400.0],["2021-05-11",32.59,34.09,32.4,33.91,408000.0],["2021-05-12",32.94,33.36,31.76,31.96,704300.0],["2021-05-13",32.68,33.96,32.05,32.61,517000.0],["2021-05-14",32.97,34.11,32.57,33.93,308600.0],["2021-05-17",33.36,33.97,32.56,33.81,311900.0],["2021-05-18",34.03,34.71,33.62,33.69,197000.0],["2021-05-19",32.63,34.63,32.6,34.42,307500.0],["2021-05-20",34.68,35.85,34.6,35.8,351000.0],["2021-05-21",36.1,36.17,35.26,35.81,364700.0],["2021-05-24",36.28,36.6,35.55,36.08,462000.0],["2021-05-25",36.28,37.08,36.14,36.34,616100.0],["2021-05-26",36.41,37.09,36.3,37.04,358300.0],["2021-05-27",36.91,38.44,36.77,37.89,362300.0],["2021-05-28",38.06,38.4,37.69,38.02,284200.0],["2021-06-01",38.34,38.94,37.86,38.52,382700.0],["2021-06-02",38.36,38.91,38.06,38.33,277300.0],["2021-06-03",37.8,37.9,36.73,36.99,424800.0],["2021-06-04",37.33,38.46,37.07,38.13,226900.0],["2021-06-07",37.71,37.93,37.27,37.7,240300.0],["2021-06-08",38.02,38.61,37.54,38.51,332800.0],["2021-06-09",38.61,38.88,37.63,37.74,186900.0],["2021-06-10",37.86,38.63,37.61,38.5,247600.0],["2021-06-11",38.72,39.99,38.36,39.85,663300.0],["2021-06-14",39.91,41.75,39.59,41.32,785600.0],["2021-06-15",41.05,41.81,40.76,41.0,436300.0],["2021-06-16",40.65,41.35,39.6,40.25,421500.0],["2021-06-17",40.1,40.65,39.07,39.92,320300.0],["2021-06-18",39.72,40.2,38.34,38.77,951800.0],["2021-06-21",38.66,39.19,37.8,38.89,361200.0],["2021-06-22",38.56,38.85,38.05,38.85,270000.0],["2021-06-23",39.13,40.06,39.13,39.99,345000.0],["2021-06-24",40.65,41.46,40.5,41.45,328000.0],["2021-06-25",41.7,42.08,41.12,41.44,1720200.0],["2021-06-28",41.56,42.18,41.22,41.91,450500.0],["2021-06-29",41.97,42.48,41.52,42.45,255900.0],["2021-06-30",42.3,42.62,41.71,42.49,286800.0],["2021-07-01",42.51,42.51,41.05,41.43,274000.0],["2021-07-02",41.85,42.22,41.1,42.21,408100.0],["2021-07-06",42.7,43.06,41.9,43.02,432200.0],["2021-07-07",43.35,43.5,41.15,41.8,708400.0],["2021-07-08",40.32,41.62,39.38,41.1,559100.0],["2021-07-09",41.09,42.54,40.57,42.35,299300.0],["2021-07-12",42.8,42.8,41.75,42.58,292200.0],["2021-07-13",42.26,42.46,41.59,42.01,356800.0],["2021-07-14",42.41,43.29,41.82,42.2,417900.0],["2021-07-15",41.94,42.0,40.4,40.77,485300.0],["2021-07-16",41.23,41.68,39.81,39.83,251300.0],["2021-07-19",38.66,39.9,38.28,39.31,454100.0],["2021-07-20",39.91,41.86,39.37,41.43,467000.0],["2021-07-21",41.82,43.05,41.63,42.98,320500.0],["2021-07-22",42.65,42.65,40.55,41.99,512200.0],["2021-07-23",42.28,42.73,41.87,42.43,296200.0],["2021-07-26",42.8,43.05,42.44,42.63,370800.0],["2021-07-27",42.05,42.39,40.29,41.37,290700.0],["2021-07-28",41.89,43.0,41.37,42.88,512900.0],["2021-07-29",44.46,49.44,44.05,48.15,2016300.0],["2021-07-30",47.58,48.52,46.65,48.23,729900.0],["2021-08-02",48.91,50.59,48.33,48.47,721400.0],["2021-08-03",48.7,49.39,47.05,49.14,526700.0],["2021-08-04",49.47,50.89,49.3,50.46,510900.0],["2021-08-05",50.5,52.22,50.46,52.22,652000.0],["2021-08-06",51.78,52.11,50.51,50.52,526800.0],["2021-08-09",50.5,50.5,49.1,49.96,356600.0],["2021-08-10",50.35,50.5,49.25,50.0,246600.0],["2021-08-11",50.35,51.13,49.15,51.08,315900.0],["2021-08-12",51.12,51.12,49.78,50.75,221600.0],["2021-08-13",50.39,50.39,49.7,50.1,192300.0],["2021-08-16",49.99,50.94,49.62,50.55,313800.0],["2021-08-17",49.68,50.22,47.91,48.82,434100.0],["2021-08-18",48.9,50.2,48.72,49.22,250800.0],["2021-08-19",48.39,49.41,48.15,48.96,409100.0],["2021-08-20",49.31,49.51,48.48,49.47,314700.0],["2021-08-23",50.17,51.36,49.81,51.32,462600.0],["2021-08-24",51.79,52.24,50.46,50.83,395000.0],["2021-08-25",51.33,52.99,51.33,52.39,573200.0],["2021-08-26",51.97,52.53,51.19,51.44,389600.0],["2021-08-27",51.19,53.08,51.03,53.02,613700.0],["2021-08-30",53.87,54.12,52.02,52.95,471200.0],["2021-08-31",53.08,53.41,51.25,52.23,857700.0],["2021-09-01",52.24,52.71,51.54,52.46,298300.0],["2021-09-02",53.17,54.44,52.85,54.21,349600.0],["2021-09-03",53.93,54.92,53.75,54.7,317800.0],["2021-09-07",54.7,55.0,53.39,53.64,253400.0],["2021-09-08",53.98,54.47,52.52,52.78,365900.0],["2021-09-09",53.0,54.23,52.85,53.03,227900.0],["2021-09-10",53.45,54.43,52.19,52.23,401800.0],["2021-09-13",53.23,53.23,51.82,53.11,478400.0],["2021-09-14",53.58,53.81,52.01,52.33,256600.0],["2021-09-15",52.14,52.56,51.2,52.24,398800.0],["2021-09-16",51.69,52.78,51.17,52.35,381800.0],["2021-09-17",52.57,52.75,49.56,51.12,1149600.0],["2021-09-20",49.12,49.87,48.52,49.75,477900.0],["2021-09-21",50.38,50.38,48.91,49.14,366500.0],["2021-09-22",49.41,52.05,49.05,51.43,562400.0],["2021-09-23",51.62,52.16,51.14,52.13,345600.0],["2021-09-24",52.2,53.36,52.03,52.5,392900.0],["2021-09-27",51.99,52.98,51.72,52.61,284700.0],["2021-09-28",51.31,51.65,49.95,50.0,371000.0],["2021-09-29",50.46,50.76,49.0,49.5,341100.0],["2021-09-30",49.79,51.19,49.16,49.25,634200.0],["2021-10-01",49.81,50.57,48.62,50.12,485300.0],["2021-10-04",49.82,49.86,47.57,47.83,445700.0],["2021-10-05",48.38,49.4,47.92,48.1,559100.0],["2021-10-06",48.6,49.85,47.67,48.94,567200.0],["2021-10-07",49.51,49.96,49.05,49.34,455200.0],["2021-10-08",49.15,49.2,47.76,48.66,503500.0],["2021-10-11",48.23,49.42,47.25,47.26,262500.0],["2021-10-12",47.66,48.1,45.69,46.71,1233200.0],["2021-10-13",47.67,47.69,46.48,46.71,498400.0],["2021-10-14",47.45,48.52,47.21,48.45,368300.0],["2021-10-15",49.1,49.14,48.06,48.36,648000.0],["2021-10-18",47.81,50.02,47.61,50.0,414500.0],["2021-10-19",50.03,51.3,49.53,51.23,483400.0],["2021-10-20",51.16,51.78,50.73,51.59,278400.0],["2021-10-21",52.26,53.66,51.94,52.64,498400.0],["2021-10-22",52.57,53.36,52.24,52.87,440900.0],["2021-10-25",53.05,54.02,52.92,53.58,292200.0],["2021-10-26",54.44,54.63,52.4,52.46,403800.0],["2021-10-27",52.08,52.79,51.51,51.72,456400.0],["2021-10-28",57.21,63.99,56.5,60.97,1833000.0],["2021-10-29",60.76,63.08,60.11,63.0,687900.0],["2021-11-01",63.95,66.88,63.63,66.48,999000.0],["2021-11-02",66.5,67.37,65.54,66.02,550800.0],["2021-11-03",66.0,68.4,65.32,67.85,796000.0],["2021-11-04",68.22,69.66,67.2,68.13,692900.0],["2021-11-05",69.24,70.21,67.0,67.61,834200.0],["2021-11-08",68.76,69.66,67.69,68.32,565600.0],["2021-11-09",68.94,68.96,67.08,67.64,338100.0],["2021-11-10",66.48,67.79,64.93,65.72,497100.0],["2021-11-11",66.81,68.23,66.25,68.18,384800.0],["2021-11-12",68.98,69.4,68.39,68.67,245800.0],["2021-11-15",69.09,69.38,68.28,68.93,417100.0],["2021-11-16",68.42,71.95,68.0,71.93,752200.0],["2021-11-17",71.71,71.88,69.91,71.19,390300.0],["2021-11-18",71.73,72.59,70.64,71.73,397100.0],["2021-11-19",71.93,72.8,70.4,70.68,420300.0],["2021-11-22",71.13,72.23,68.87,69.07,408300.0],["2021-11-23",68.61,70.36,66.71,68.33,678300.0],["2021-11-24",67.17,69.0,65.85,68.91,341100.0],["2021-11-26",66.25,68.0,65.19,66.69,313900.0],["2021-11-29",68.34,69.27,67.18,68.91,339800.0],["2021-11-30",68.13,69.34,65.59,67.33,681600.0],["2021-12-01",69.29,71.6,68.45,68.65,647500.0],["2021-12-02",67.75,69.0,66.67,68.5,628100.0],["2021-12-03",69.39,70.67,66.18,67.22,644000.0],["2021-12-06",67.3,67.43,63.81,66.05,612700.0],["2021-12-07",68.34,74.34,68.0,73.61,838200.0],["2021-12-08",73.75,74.95,71.98,74.2,890900.0],["2021-12-09",73.04,74.91,70.98,71.3,360200.0],["2021-12-10",73.04,74.93,71.49,74.88,703700.0],["2021-12-13",75.0,75.86,70.89,72.34,718500.0],["2021-12-14",71.06,73.07,70.66,72.25,651700.0],["2021-12-15",72.11,74.28,70.14,74.18,784800.0],["2021-12-16",74.71,74.86,67.67,68.56,694600.0],["2021-12-17",67.34,71.13,66.76,69.69,1430000.0],["2021-12-20",67.53,70.53,67.53,69.69,382500.0],["2021-12-21",71.11,72.22,70.15,71.97,411800.0],["2021-12-22",71.46,73.42,70.73,73.42,317200.0],["2021-12-23",73.43,74.41,73.42,74.09,208800.0],["2021-12-27",74.6,77.16,74.45,77.07,371000.0],["2021-12-28",77.7,77.89,73.55,74.68,463200.0],["2021-12-29",74.92,76.63,74.92,76.24,304000.0],["2021-12-30",75.8,76.88,74.59,74.77,259500.0],["2021-12-31",75.2,75.92,74.83,75.39,309300.0],["2022-01-03",75.91,77.39,75.45,76.98,426600.0],["2022-01-04",77.24,77.57,71.93,74.76,496300.0],["2022-01-05",74.8,75.11,69.3,69.41,421000.0],["2022-01-06",69.2,70.83,67.96,69.27,562800.0],["2022-01-07",68.86,69.8,65.02,65.3,786900.0],["2022-01-10",63.85,65.25,61.18,65.18,1056500.0],["2022-01-11",64.76,66.63,63.44,65.92,1042100.0],["2022-01-12",68.11,68.41,65.01,66.74,708200.0],["2022-01-13",67.94,68.75,64.43,64.55,497200.0],["2022-01-14",63.44,66.0,63.11,65.94,569000.0],["2022-01-18",64.34,64.67,62.23,62.3,456500.0],["2022-01-19",63.02,63.8,60.46,61.33,534300.0],["2022-01-20",62.57,63.36,59.98,59.99,393900.0],["2022-01-21",59.59,61.58,57.88,58.01,569400.0],["2022-01-24",55.99,59.86,53.74,59.76,1317800.0],["2022-01-25",57.51,58.54,55.1,57.17,880900.0],["2022-01-26",59.84,62.02,57.55,58.53,771100.0],["2022-01-27",59.12,59.6,52.32,52.7,1119900.0],["2022-01-28",53.01,54.88,50.83,54.88,585800.0],["2022-01-31",55.25,60.08,55.19,60.02,899200.0],["2022-02-01",60.63,60.63,58.53,60.14,579700.0],["2022-02-02",61.53,62.55,58.91,61.0,858400.0],["2022-02-03",58.91,62.23,58.28,60.26,1430500.0],["2022-02-04",60.1,62.58,59.44,62.15,548300.0],["2022-02-07",62.15,62.9,60.2,60.38,620900.0],["2022-02-08",60.18,62.41,60.0,61.86,439000.0],["2022-02-09",62.5,65.23,61.46,65.13,764000.0],["2022-02-10",63.34,65.49,61.67,62.12,620400.0],["2022-02-11",61.9,63.02,57.31,57.82,534100.0],["2022-02-14",58.09,60.58,57.79,58.76,664300.0],["2022-02-15",60.62,63.54,60.42,63.49,381300.0],["2022-02-16",62.55,65.0,61.89,64.93,443700.0],["2022-02-17",63.42,64.65,61.43,61.59,351900.0],["2022-02-18",61.86,62.51,60.48,60.83,330100.0],["2022-02-22",59.7,61.9,58.92,60.33,439000.0],["2022-02-23",61.34,61.95,57.97,58.12,280900.0],["2022-02-24",54.94,62.71,54.89,62.48,457200.0],["2022-02-25",62.68,62.93,60.75,62.8,421600.0],["2022-02-28",61.96,62.89,60.07,61.35,458500.0],["2022-03-01",60.87,61.6,57.69,58.48,549200.0],["2022-03-02",59.37,61.0,59.37,60.69,327800.0],["2022-03-03",61.27,62.23,58.03,58.58,370000.0],["2022-03-04",57.67,58.56,55.31,55.98,361400.0],["2022-03-07",55.9,56.81,51.45,51.56,624700.0],["2022-03-08",51.76,56.13,51.12,54.1,570800.0],["2022-03-09",56.45,57.62,55.89,56.8,446400.0],["2022-03-10",55.11,56.75,54.49,56.09,313200.0],["2022-03-11",57.11,57.99,54.29,54.45,293800.0],["2022-03-14",54.06,54.48,50.34,51.11,523100.0],["2022-03-15",51.23,54.93,51.0,54.53,513200.0],["2022-03-16",55.57,57.94,54.87,57.53,393500.0],["2022-03-17",56.66,59.19,55.81,59.04,323000.0],["2022-03-18",58.73,60.4,58.03,60.2,806200.0],["2022-03-21",59.98,60.78,58.6,60.16,279200.0],["2022-03-22",60.16,61.94,59.91,61.47,489700.0],["2022-03-23",60.6,61.71,59.48,60.35,342300.0],["2022-03-24",61.55,63.12,60.35,63.05,325000.0],["2022-03-25",62.78,63.5,60.82,63.36,488000.0],["2022-03-28",62.54,63.61,60.33,61.98,552100.0],["2022-03-29",63.69,63.89,61.79,62.92,447700.0],["2022-03-30",62.35,63.1,59.77,59.94,337900.0],["2022-03-31",60.24,60.69,58.27,58.35,791100.0],["2022-04-01",59.25,59.57,56.31,56.45,641000.0],["2022-04-04",56.98,57.98,56.13,56.77,658700.0],["2022-04-05",55.95,56.7,52.33,52.72,864400.0],["2022-04-06",51.46,52.0,47.55,47.94,1539500.0],["2022-04-07",47.95,49.92,47.15,48.9,1295300.0],["2022-04-08",48.46,48.5,46.41,46.58,905800.0],["2022-04-11",45.59,46.63,44.8,44.92,723000.0],["2022-04-12",46.42,47.42,44.85,45.1,672600.0],["2022-04-13",45.6,47.5,45.0,47.04,676100.0],["2022-04-14",47.12,47.42,44.94,45.12,560100.0],["2022-04-18",44.69,46.71,44.54,45.57,618300.0],["2022-04-19",45.49,47.41,44.81,46.73,820100.0],["2022-04-20",47.46,47.93,45.83,46.38,772800.0],["2022-04-21",46.95,48.16,44.33,44.66,799400.0],["2022-04-22",44.54,45.5,44.01,44.14,494700.0],["2022-04-25",43.57,45.3,43.24,45.11,630500.0],["2022-04-26",44.54,44.54,43.11,43.67,640800.0],["2022-04-27",43.35,45.64,43.02,43.99,932500.0],["2022-04-28",51.5,53.15,47.18,50.16,1917800.0],["2022-04-29",49.42,51.68,47.74,47.87,820000.0],["2022-05-02",47.91,50.61,47.85,50.57,766200.0],["2022-05-03",50.55,51.09,49.66,50.96,613000.0],["2022-05-04",51.61,53.65,49.41,53.61,611600.0],["2022-05-05",45.97,46.55,41.56,44.68,5481300.0],["2022-05-06",44.46,44.73,41.3,43.27,2283600.0],["2022-05-09",43.43,43.85,40.51,40.91,1776100.0],["2022-05-10",42.85,43.17,40.14,41.97,1300800.0],["2022-05-11",41.27,42.32,39.34,39.55,1074700.0],["2022-05-12",39.13,40.75,38.45,39.92,1316000.0],["2022-05-13",41.21,42.44,40.45,41.26,1150300.0],["2022-05-16",41.0,42.26,40.15,41.08,693400.0],["2022-05-17",42.46,43.42,41.24,42.34,1203200.0],["2022-05-18",41.08,42.95,39.5,39.94,884500.0],["2022-05-19",39.72,40.61,38.44,38.5,1014600.0],["2022-05-20",39.52,39.89,36.7,38.45,1067700.0],["2022-05-23",38.22,38.96,37.25,37.91,1336100.0],["2022-05-24",37.0,37.05,34.57,35.29,1532900.0],["2022-05-25",35.21,36.36,34.6,35.78,1510600.0],["2022-05-26",35.85,39.29,35.06,39.05,1419900.0],["2022-05-27",40.0,40.48,39.29,39.72,892600.0],["2022-05-31",40.0,40.31,38.61,39.59,899800.0],["2022-06-01",39.85,40.56,38.72,39.88,886800.0],["2022-06-02",39.44,41.17,39.23,41.07,590600.0],["2022-06-03",39.92,40.42,39.13,39.79,470200.0],["2022-06-06",40.85,40.98,39.46,39.97,451800.0],["2022-06-07",39.34,40.73,39.01,40.51,384100.0],["2022-06-08",40.25,40.45,39.35,40.05,428700.0],["2022-06-09",39.41,41.19,39.4,39.73,632500.0],["2022-06-10",38.59,39.52,38.37,39.0,1021600.0],["2022-06-13",37.59,38.22,36.15,36.17,1056800.0],["2022-06-14",36.92,36.92,35.84,36.6,700000.0],["2022-06-15",37.02,37.98,36.15,37.37,726600.0],["2022-06-16",36.2,36.41,33.71,34.01,901600.0],["2022-06-17",34.45,35.2,34.06,34.57,1594500.0],["2022-06-21",35.3,35.98,34.73,34.93,526900.0],["2022-06-22",34.08,34.84,33.71,33.94,613900.0],["2022-06-23",34.18,34.19,32.87,33.14,900600.0],["2022-06-24",33.81,34.88,33.4,34.88,1103200.0],["2022-06-27",35.61,35.84,34.59,35.25,482600.0],["2022-06-28",35.38,35.91,34.81,34.82,506300.0],["2022-06-29",34.45,34.77,33.52,34.64,601900.0],["2022-06-30",33.85,34.93,33.34,33.98,660600.0],["2022-07-01",33.35,33.55,30.7,31.62,1197700.0],["2022-07-05",30.5,31.75,30.17,31.62,978900.0],["2022-07-06",31.53,31.84,30.59,31.3,761600.0],["2022-07-07",32.14,33.48,32.14,33.35,559500.0],["2022-07-08",32.84,35.3,32.73,35.13,1483100.0],["2022-07-11",34.19,34.96,33.07,33.25,429300.0],["2022-07-12",33.73,33.83,32.7,33.19,515600.0],["2022-07-13",32.52,33.73,32.46,33.26,378800.0],["2022-07-14",33.11,34.7,32.52,34.55,588600.0],["2022-07-15",35.46,35.46,34.11,35.1,510700.0],["2022-07-18",35.79,35.79,34.81,35.12,723300.0],["2022-07-19",35.64,37.75,35.28,37.69,980100.0],["2022-07-20",37.39,40.0,37.28,39.97,1213600.0],["2022-07-21",40.18,40.58,39.59,40.41,693400.0],["2022-07-22",39.94,40.03,38.3,38.82,449300.0],["2022-07-25",38.55,39.01,38.0,38.92,436000.0],["2022-07-26",38.3,38.87,38.01,38.74,438100.0],["2022-07-27",39.27,41.44,39.27,41.12,900300.0],["2022-07-28",41.57,41.99,39.17,39.31,1492900.0],["2022-07-29",39.33,40.73,38.83,40.41,873200.0],["2022-08-01",39.99,40.83,39.41,40.27,613700.0],["2022-08-02",39.77,41.78,39.77,40.74,646800.0],["2022-08-03",40.71,42.81,40.45,42.39,665800.0],["2022-08-04",42.3,42.82,41.64,42.07,556600.0],["2022-08-05",41.2,42.53,41.08,42.3,409800.0],["2022-08-08",42.06,42.39,40.77,41.6,442000.0],["2022-08-09",40.38,40.58,37.42,37.67,671600.0],["2022-08-10",39.11,40.36,38.47,40.05,593700.0],["2022-08-11",40.67,41.7,40.09,40.17,478600.0],["2022-08-12",40.71,41.77,40.23,41.44,463800.0],["2022-08-15",40.96,41.68,40.5,41.4,327000.0],["2022-08-16",40.93,41.56,40.33,40.96,363000.0],["2022-08-17",40.15,40.46,38.38,38.81,416500.0],["2022-08-18",38.87,41.12,38.78,41.0,498800.0],["2022-08-19",39.92,40.27,39.01,39.46,480200.0],["2022-08-22",38.51,38.61,37.44,37.66,637800.0],["2022-08-23",37.81,38.72,37.8,37.96,242800.0],["2022-08-24",37.77,38.58,37.65,38.4,372900.0],["2022-08-25",38.65,40.74,38.5,40.7,487800.0],["2022-08-26",40.62,40.9,38.5,38.55,563500.0],["2022-08-29",37.83,38.81,37.04,37.11,461500.0],["2022-08-30",37.67,37.78,36.51,37.12,482000.0],["2022-08-31",36.83,37.06,35.9,35.93,854000.0],["2022-09-01",35.26,35.26,33.03,34.3,1329800.0],["2022-09-02",35.18,36.13,34.67,35.83,898900.0],["2022-09-06",35.98,35.98,34.52,35.78,737800.0],["2022-09-07",35.98,36.78,35.53,36.47,590000.0],["2022-09-08",35.97,37.25,35.68,36.83,314200.0],["2022-09-09",37.5,38.36,37.46,37.89,518000.0],["2022-09-12",38.38,38.39,37.47,37.96,305200.0],["2022-09-13",36.04,36.59,34.7,34.89,651900.0],["2022-09-14",35.12,35.51,34.53,34.85,626400.0],["2022-09-15",34.53,35.46,33.95,34.52,556600.0],["2022-09-16",34.25,34.86,33.72,34.53,1125300.0],["2022-09-19",34.02,35.09,34.0,34.97,370200.0],["2022-09-20",34.79,34.85,34.05,34.44,418400.0],["2022-09-21",34.76,36.7,34.5,34.9,556300.0],["2022-09-22",34.65,34.73,33.03,33.24,716100.0],["2022-09-23",32.82,33.11,32.12,32.94,380900.0],["2022-09-26",32.59,33.52,32.17,32.3,466000.0],["2022-09-27",33.09,33.52,32.35,33.31,377100.0],["2022-09-28",32.86,34.41,32.42,34.05,439900.0],["2022-09-29",33.35,33.35,32.33,33.2,624000.0],["2022-09-30",32.66,33.82,32.56,32.62,547200.0],["2022-10-03",33.23,35.23,33.1,34.96,509000.0],["2022-10-04",36.21,36.6,35.36,35.97,676900.0],["2022-10-05",35.15,36.9,35.11,36.61,591500.0],["2022-10-06",36.3,36.99,36.18,36.57,308700.0],["2022-10-07",35.01,35.34,33.98,34.22,389800.0],["2022-10-10",34.21,34.21,32.32,33.04,456100.0],["2022-10-11",32.34,33.51,31.71,32.71,606800.0],["2022-10-12",32.75,32.75,31.04,31.1,1045400.0],["2022-10-13",29.87,33.32,29.27,32.05,1629800.0],["2022-10-14",32.61,32.61,29.94,30.02,555300.0],["2022-10-17",30.69,31.65,30.69,31.12,605300.0],["2022-10-18",31.82,32.46,30.06,30.47,642900.0],["2022-10-19",30.19,30.75,29.77,30.45,807300.0],["2022-10-20",30.69,31.74,30.0,30.63,518100.0],["2022-10-21",30.73,31.65,30.27,31.4,779800.0],["2022-10-24",31.5,32.19,30.87,31.82,725100.0],["2022-10-25",32.09,33.28,31.94,32.56,1519500.0],["2022-10-26",32.91,32.91,30.79,31.26,1267600.0],["2022-10-27",31.55,31.78,30.2,30.27,672300.0],["2022-10-28",30.42,32.34,30.18,31.82,637800.0],["2022-10-31",31.41,31.68,30.74,30.88,657300.0],["2022-11-01",31.81,32.0,31.23,31.47,534200.0],["2022-11-02",31.81,32.89,31.11,31.14,624600.0],["2022-11-03",30.41,31.28,30.15,30.99,536600.0],["2022-11-04",32.24,32.86,31.02,32.17,599600.0],["2022-11-07",32.49,32.92,31.68,32.74,506800.0],["2022-11-08",33.34,33.96,32.47,32.85,798100.0],["2022-11-09",32.12,32.6,31.49,31.51,314300.0],["2022-11-10",33.73,35.49,33.05,35.33,789200.0],["2022-11-11",35.54,36.99,35.09,36.41,646400.0],["2022-11-14",35.94,36.59,35.21,35.27,478700.0],["2022-11-15",36.99,37.62,36.27,36.99,680800.0],["2022-11-16",35.98,36.41,34.67,35.03,388500.0],["2022-11-17",34.08,35.62,34.02,35.25,352300.0],["2022-11-18",36.13,36.28,35.14,35.6,293400.0],["2022-11-21",34.91,35.22,33.98,34.24,495000.0],["2022-11-22",34.59,35.32,34.26,35.31,316400.0],["2022-11-23",35.3,36.39,34.84,36.16,541300.0],["2022-11-25",35.76,36.12,35.45,35.76,282000.0],["2022-11-28",35.05,35.79,34.83,34.94,552900.0],["2022-11-29",34.94,35.44,34.07,34.2,238700.0],["2022-11-30",34.15,36.68,33.57,36.6,545100.0],["2022-12-01",36.75,37.1,36.03,36.64,423000.0],["2022-12-02",35.76,36.8,35.65,36.55,320500.0],["2022-12-05",36.33,36.33,35.06,35.41,253500.0],["2022-12-06",35.33,35.33,34.29,34.74,270600.0],["2022-12-07",34.37,35.0,34.27,34.67,331000.0],["2022-12-08",34.87,35.62,34.52,35.35,574900.0],["2022-12-09",34.98,35.51,34.44,35.06,318400.0],["2022-12-12",34.81,35.66,34.38,35.44,570500.0],["2022-12-13",37.46,39.25,36.8,39.1,1317500.0],["2022-12-14",39.07,39.22,36.84,37.35,694700.0],["2022-12-15",36.52,36.71,35.59,35.91,400600.0],["2022-12-16",35.61,36.0,34.29,34.77,999800.0],["2022-12-19",34.87,34.87,33.27,33.54,303700.0],["2022-12-20",32.99,33.8,32.88,33.59,352100.0],["2022-12-21",33.86,35.31,33.54,34.97,662100.0],["2022-12-22",34.12,34.28,33.09,34.06,326700.0],["2022-12-23",33.9,34.09,33.3,33.94,270400.0],["2022-12-27",34.02,34.02,33.07,33.2,260100.0],["2022-12-28",33.1,33.54,32.29,32.3,320500.0],["2022-12-29",33.02,34.14,32.65,34.04,421000.0],["2022-12-30",33.33,34.3,33.33,33.95,475400.0],["2023-01-03",34.88,34.88,32.28,32.66,483000.0],["2023-01-04",33.54,34.3,32.95,33.22,507000.0],["2023-01-05",32.74,33.67,32.51,33.0,294400.0],["2023-01-06",33.64,34.51,33.04,33.96,462700.0],["2023-01-09",34.77,35.54,34.34,34.81,345000.0],["2023-01-10",34.83,35.77,34.52,35.74,464900.0],["2023-01-11",35.8,36.44,35.45,36.43,448700.0],["2023-01-12",36.85,37.35,35.74,37.05,346100.0],["2023-01-13",36.54,37.04,36.41,36.96,379800.0],["2023-01-17",36.93,37.59,36.91,37.01,315600.0],["2023-01-18",37.4,38.05,36.59,36.77,489600.0],["2023-01-19",36.7,36.7,35.67,36.26,283000.0],["2023-01-20",36.92,37.01,36.16,36.97,386000.0],["2023-01-23",37.67,39.81,37.28,39.81,560400.0],["2023-01-24",39.33,40.11,38.67,39.02,466900.0],["2023-01-25",38.16,40.03,37.95,39.86,387500.0],["2023-01-26",40.4,40.84,39.72,40.58,364900.0],["2023-01-27",40.05,41.36,39.9,41.3,361000.0],["2023-01-30",40.34,41.5,40.22,40.5,796300.0],["2023-01-31",40.34,41.58,40.34,41.2,531600.0],["2023-02-01",41.15,43.66,40.98,43.24,785700.0],["2023-02-02",40.3,42.47,39.54,41.17,1429700.0],["2023-02-03",40.01,41.94,39.54,40.67,844500.0],["2023-02-06",39.61,40.46,38.6,38.87,725000.0],["2023-02-07",38.82,40.54,38.6,40.28,778500.0],["2023-02-08",39.93,40.68,38.64,39.14,856100.0],["2023-02-09",39.98,40.15,38.01,38.35,607300.0],["2023-02-10",38.0,38.07,36.99,37.38,470800.0],["2023-02-13",37.69,37.92,37.13,37.47,303200.0],["2023-02-14",37.0,38.26,36.77,37.22,508700.0],["2023-02-15",36.78,37.46,36.74,37.28,436600.0],["2023-02-16",36.46,37.38,36.27,36.92,447000.0],["2023-02-17",36.84,37.17,36.28,36.74,1103100.0],["2023-02-21",35.96,36.43,33.93,34.02,539100.0],["2023-02-22",33.9,34.32,33.28,33.9,777300.0],["2023-02-23",35.0,35.05,33.68,34.79,490000.0],["2023-02-24",34.06,34.46,33.69,34.39,363400.0],["2023-02-27",35.15,35.15,34.34,34.49,424200.0],["2023-02-28",34.16,34.94,34.16,34.21,1128400.0],["2023-03-01",34.61,35.66,34.28,34.67,489800.0],["2023-03-02",34.09,34.65,33.64,34.49,482800.0],["2023-03-03",34.63,34.98,34.29,34.96,406600.0],["2023-03-06",34.89,35.91,34.73,34.81,609400.0],["2023-03-07",34.74,35.06,34.25,34.51,300500.0],["2023-03-08",34.72,35.44,34.53,35.37,321000.0],["2023-03-09",35.34,35.98,34.49,34.52,398800.0],["2023-03-10",34.46,34.6,32.88,33.07,377700.0],["2023-03-13",32.56,33.24,32.05,32.83,337000.0],["2023-03-14",33.85,34.37,33.17,33.97,475900.0],["2023-03-15",33.2,33.48,32.0,32.87,408900.0],["2023-03-16",32.74,34.48,32.28,34.22,601500.0],["2023-03-17",34.45,34.81,33.88,34.05,1166800.0],["2023-03-20",34.37,35.1,34.01,35.04,310300.0],["2023-03-21",35.48,36.04,34.75,35.56,296500.0],["2023-03-22",35.56,35.88,34.29,34.33,323000.0],["2023-03-23",34.88,36.02,34.74,35.31,403600.0],["2023-03-24",34.91,35.28,34.58,35.02,292200.0],["2023-03-27",35.31,35.44,34.12,34.37,220000.0],["2023-03-28",34.2,34.45,33.1,33.92,259100.0],["2023-03-29",34.51,35.0,34.05,34.62,247300.0],["2023-03-30",35.03,35.22,34.6,34.8,238800.0],["2023-03-31",34.66,35.4,34.52,35.21,339500.0],["2023-04-03",35.09,35.11,34.05,35.05,443800.0],["2023-04-04",35.05,35.05,33.78,34.48,565600.0],["2023-04-05",34.01,34.42,33.54,34.31,542900.0],["2023-04-06",33.93,34.21,33.35,33.69,365900.0],["2023-04-10",33.41,34.51,33.26,34.45,350200.0],["2023-04-11",34.59,34.8,33.34,33.7,539100.0],["2023-04-12",34.02,34.27,31.26,31.32,689700.0],["2023-04-13",31.52,32.11,30.74,31.97,981700.0],["2023-04-14",31.91,32.22,31.0,31.51,618900.0],["2023-04-17",31.3,32.05,31.15,31.9,466500.0],["2023-04-18",32.09,32.59,31.19,31.59,336800.0],["2023-04-19",31.47,31.58,30.89,31.4,468700.0],["2023-04-20",31.0,32.36,30.87,31.7,978800.0],["2023-04-21",31.44,31.57,30.9,31.34,509700.0],["2023-04-24",31.19,31.64,30.45,30.78,372700.0],["2023-04-25",30.35,30.35,29.21,29.24,657900.0],["2023-04-26",29.36,29.67,28.99,29.36,804800.0],["2023-04-27",26.11,27.13,23.85,24.2,2734600.0],["2023-04-28",24.33,25.23,23.86,24.13,1426600.0],["2023-05-01",24.12,24.76,24.11,24.53,939500.0],["2023-05-02",24.5,24.82,23.79,23.98,676800.0],["2023-05-03",23.94,24.8,23.94,24.14,629100.0],["2023-05-04",23.88,23.97,23.05,23.39,695500.0],["2023-05-05",23.54,24.03,23.21,23.83,507100.0],["2023-05-08",23.88,24.33,23.46,23.85,435100.0],["2023-05-09",23.48,23.65,23.11,23.4,560900.0],["2023-05-10",23.89,24.22,23.72,23.99,551700.0],["2023-05-11",23.81,24.07,23.25,23.93,481800.0],["2023-05-12",24.04,24.32,23.57,23.98,400600.0],["2023-05-15",23.87,25.09,23.87,25.0,476900.0],["2023-05-16",24.71,25.25,24.66,25.04,650600.0],["2023-05-17",25.4,26.6,25.22,26.39,622000.0],["2023-05-18",26.48,27.69,26.39,27.43,1080900.0],["2023-05-19",28.08,29.06,27.66,28.56,1639100.0],["2023-05-22",28.33,29.38,28.19,29.07,932800.0],["2023-05-23",28.82,29.52,28.42,28.46,576100.0],["2023-05-24",27.81,28.2,26.96,27.39,825900.0],["2023-05-25",27.55,28.72,27.55,28.47,629500.0],["2023-05-26",28.76,30.35,28.73,29.72,855000.0],["2023-05-30",30.35,30.69,29.35,29.6,655700.0],["2023-05-31",29.11,29.72,28.91,29.21,1275000.0],["2023-06-01",29.21,29.29,28.35,28.53,1138700.0],["2023-06-02",29.0,29.25,28.21,28.83,705400.0],["2023-06-05",28.43,28.51,27.29,27.68,940800.0],["2023-06-06",27.52,28.17,27.32,27.74,825400.0],["2023-06-07",27.91,29.29,27.78,28.96,833800.0],["2023-06-08",28.93,29.24,28.41,28.66,638800.0],["2023-06-09",29.0,29.5,28.7,29.13,899600.0],["2023-06-12",29.63,30.62,29.63,30.19,758700.0],["2023-06-13",30.6,31.0,30.24,30.66,536700.0],["2023-06-14",30.47,30.74,29.9,30.17,507000.0],["2023-06-15",29.69,30.5,29.64,30.39,456800.0],["2023-06-16",30.98,30.98,30.13,30.64,1542400.0],["2023-06-20",30.43,31.55,30.12,31.42,657100.0],["2023-06-21",31.07,31.34,29.74,30.45,966400.0],["2023-06-22",30.13,30.4,29.67,29.76,673000.0],["2023-06-23",29.13,29.3,28.63,28.94,860200.0],["2023-06-26",29.02,29.39,28.35,28.45,1022200.0],["2023-06-27",28.5,29.76,27.73,29.75,993100.0],["2023-06-28",29.19,29.77,29.07,29.38,1055000.0],["2023-06-29",29.4,31.31,29.38,31.27,1033100.0],["2023-06-30",31.55,32.23,31.46,31.56,825300.0],["2023-07-03",31.68,32.22,31.15,32.03,471400.0],["2023-07-05",31.88,31.88,30.83,30.83,755700.0],["2023-07-06",30.25,30.46,29.31,29.97,472200.0],["2023-07-07",30.08,30.84,29.98,30.64,475100.0],["2023-07-10",30.68,31.47,30.68,31.43,430900.0],["2023-07-11",31.66,31.9,31.12,31.84,511300.0],["2023-07-12",32.47,33.41,32.34,33.27,673100.0],["2023-07-13",33.47,33.75,33.25,33.56,640100.0],["2023-07-14",33.4,33.48,32.19,32.3,463400.0],["2023-07-17",32.36,33.05,32.0,32.85,493600.0],["2023-07-18",32.74,33.55,32.52,33.51,729600.0],["2023-07-19",33.59,35.09,33.42,34.67,1466200.0],["2023-07-20",34.3,34.59,33.7,33.83,1433500.0],["2023-07-21",34.26,34.57,33.73,33.98,786300.0],["2023-07-24",33.98,34.65,33.48,33.6,863400.0],["2023-07-25",33.7,34.27,33.7,34.0,827100.0],["2023-07-26",24.33,35.0,24.01,29.61,16691300.0],["2023-07-27",26.29,26.29,22.25,22.55,9766700.0],["2023-07-28",23.01,24.94,22.96,24.88,3995900.0],["2023-07-31",24.84,25.27,24.46,24.67,1439600.0],["2023-08-01",24.0,24.79,23.83,24.51,1522700.0],["2023-08-02",24.15,24.63,23.76,24.27,1143900.0],["2023-08-03",24.09,24.66,23.86,24.16,959200.0],["2023-08-04",24.0,24.11,23.36,23.75,895400.0],["2023-08-07",23.8,23.9,22.68,22.96,1733700.0],["2023-08-08",22.54,23.33,22.14,23.16,1692800.0],["2023-08-09",23.15,23.17,22.74,22.88,872100.0],["2023-08-10",23.08,23.18,22.45,22.67,1163800.0],["2023-08-11",22.46,22.72,22.21,22.44,1085200.0],["2023-08-14",22.23,22.42,22.07,22.13,980800.0],["2023-08-15",22.02,22.16,21.82,21.97,1020600.0],["2023-08-16",22.4,23.81,22.29,23.38,2422700.0],["2023-08-17",23.38,23.38,22.5,22.93,1959200.0],["2023-08-18",22.7,22.93,22.32,22.61,847400.0],["2023-08-21",22.5,22.9,22.32,22.73,805900.0],["2023-08-22",22.98,23.16,22.41,22.47,935200.0],["2023-08-23",22.52,23.3,22.52,23.19,1200700.0],["2023-08-24",23.3,23.3,22.21,22.23,735700.0],["2023-08-25",22.34,22.52,21.65,22.02,931600.0],["2023-08-28",22.16,22.54,22.07,22.19,508600.0],["2023-08-29",22.0,22.9,21.86,22.9,1514000.0],["2023-08-30",22.87,23.24,22.57,23.02,729400.0],["2023-08-31",22.93,23.69,22.93,23.5,1300700.0],["2023-09-01",23.73,24.16,23.61,24.09,831100.0],["2023-09-05",23.85,24.1,23.47,23.94,775400.0],["2023-09-06",24.05,24.36,23.73,24.03,720800.0],["2023-09-07",23.55,23.55,22.91,23.11,786200.0],["2023-09-08",23.18,23.28,22.82,22.98,457200.0],["2023-09-11",23.1,23.5,22.5,22.65,431200.0],["2023-09-12",22.5,23.01,22.42,22.67,429900.0],["2023-09-13",22.81,22.91,22.42,22.47,546100.0],["2023-09-14",22.74,22.9,22.44,22.83,507800.0],["2023-09-15",22.79,22.79,21.4,21.53,2890600.0],["2023-09-18",21.5,22.03,21.42,21.7,757200.0],["2023-09-19",21.62,21.7,21.17,21.63,705500.0],["2023-09-20",21.83,22.09,21.66,21.71,559100.0],["2023-09-21",21.54,21.73,21.33,21.41,731100.0],["2023-09-22",21.57,21.79,21.46,21.58,533700.0],["2023-09-25",21.36,22.14,21.34,21.87,434200.0],["2023-09-26",21.79,22.01,21.68,21.8,486400.0],["2023-09-27",22.04,22.61,21.95,22.13,701800.0],["2023-09-28",22.2,22.81,22.06,22.45,529700.0],["2023-09-29",22.75,22.77,22.18,22.25,415400.0],["2023-10-02",22.25,22.55,21.78,22.01,514500.0],["2023-10-03",21.95,22.22,21.52,21.75,409100.0],["2023-10-04",21.75,22.03,21.59,21.78,314200.0],["2023-10-05",21.78,21.89,21.12,21.37,550000.0],["2023-10-06",21.3,21.97,21.06,21.81,494600.0],["2023-10-09",21.72,21.73,21.31,21.62,282700.0],["2023-10-10",21.62,22.34,21.57,22.26,502500.0],["2023-10-11",22.26,22.59,22.04,22.28,475400.0],["2023-10-12",22.26,22.69,22.09,22.31,480800.0],["2023-10-13",22.31,22.46,21.06,21.08,521600.0],["2023-10-16",21.27,21.63,21.19,21.38,674700.0],["2023-10-17",21.0,21.88,20.83,21.73,656800.0],["2023-10-18",21.37,21.72,21.21,21.4,546200.0],["2023-10-19",21.15,21.37,20.45,20.52,725600.0],["2023-10-20",20.59,20.62,19.97,20.09,708700.0],["2023-10-23",19.95,20.15,19.55,19.55,643200.0],["2023-10-24",19.65,20.21,19.26,19.47,670900.0],["2023-10-25",19.44,19.44,18.31,18.4,877800.0],["2023-10-26",14.1,15.35,13.43,14.36,3407500.0],["2023-10-27",14.5,14.93,14.24,14.92,1888400.0],["2023-10-30",14.89,15.21,14.59,14.97,1345300.0],["2023-10-31",15.03,15.31,14.41,15.2,921800.0],["2023-11-01",15.14,15.33,14.9,15.28,875700.0],["2023-11-02",15.7,15.76,15.08,15.67,1090400.0],["2023-11-03",16.0,17.15,15.94,17.04,1432100.0],["2023-11-06",17.04,17.13,16.45,16.62,1735000.0],["2023-11-07",16.49,17.06,16.34,16.81,1132600.0],["2023-11-08",16.83,17.04,16.65,16.9,950800.0],["2023-11-09",17.06,17.1,15.95,16.0,866600.0],["2023-11-10",16.23,16.74,15.98,16.65,1036800.0],["2023-11-13",16.52,16.68,16.15,16.48,635600.0],["2023-11-14",17.19,17.42,16.94,17.07,1004500.0],["2023-11-15",17.18,18.45,17.08,17.95,995600.0],["2023-11-16",17.76,17.98,17.46,17.57,1050900.0],["2023-11-17",17.73,17.75,17.44,17.6,744200.0],["2023-11-20",17.49,18.49,17.49,18.45,945100.0],["2023-11-21",18.21,18.21,17.51,17.71,435200.0],["2023-11-22",17.81,18.2,17.8,17.94,590600.0],["2023-11-24",17.83,18.14,17.76,18.05,264100.0],["2023-11-27",17.91,18.23,17.65,17.83,585000.0],["2023-11-28",17.75,18.15,17.56,18.1,615100.0],["2023-11-29",18.45,18.94,18.43,18.69,804100.0],["2023-11-30",18.69,18.79,18.26,18.73,785500.0],["2023-12-01",18.68,19.0,18.35,18.99,636900.0],["2023-12-04",18.95,19.28,18.74,19.25,600200.0],["2023-12-05",19.05,19.18,18.68,18.87,494600.0],["2023-12-06",19.2,19.5,18.91,19.01,604400.0],["2023-12-07",19.15,19.39,18.95,19.35,573800.0],["2023-12-08",19.27,19.6,19.12,19.39,533800.0],["2023-12-11",19.45,19.99,19.36,19.84,521300.0],["2023-12-12",19.85,19.89,19.56,19.68,428000.0],["2023-12-13",19.57,20.6,19.55,20.51,777800.0],["2023-12-14",20.75,22.09,20.74,22.02,1589300.0],["2023-12-15",22.26,22.56,21.61,21.8,5544900.0],["2023-12-18",21.87,21.95,21.0,21.92,757500.0],["2023-12-19",21.96,22.53,21.95,22.39,540800.0],["2023-12-20",22.31,23.04,22.12,22.14,734500.0],["2023-12-21",22.64,23.21,22.64,23.13,460000.0],["2023-12-22",23.26,23.95,23.0,23.9,678600.0],["2023-12-26",23.99,24.81,23.9,24.72,555400.0],["2023-12-27",24.77,25.14,24.42,24.92,652500.0],["2023-12-28",24.86,24.92,24.31,24.46,454900.0],["2023-12-29",24.4,24.49,23.64,23.77,490700.0],["2024-01-02",23.38,23.6,22.8,22.99,482400.0],["2024-01-03",22.12,22.22,21.45,21.81,1017600.0],["2024-01-04",21.47,21.83,21.26,21.46,541600.0],["2024-01-05",21.45,21.83,21.34,21.69,506300.0],["2024-01-08",21.84,22.61,21.81,22.44,494600.0],["2024-01-09",22.0,22.27,21.93,22.0,423800.0],["2024-01-10",21.91,21.99,21.39,21.89,386400.0],["2024-01-11",21.78,22.04,21.24,21.45,501900.0],["2024-01-12",21.77,21.95,21.14,21.25,364000.0],["2024-01-16",21.25,21.89,20.82,21.13,490100.0],["2024-01-17",20.76,20.76,20.27,20.69,632800.0],["2024-01-18",21.26,21.54,21.12,21.48,695400.0],["2024-01-19",21.76,22.25,21.36,22.15,640700.0],["2024-01-22",22.53,23.21,22.48,23.07,632700.0],["2024-01-23",23.35,23.56,22.94,23.4,559500.0],["2024-01-24",23.63,23.77,23.25,23.42,440400.0],["2024-01-25",23.94,24.05,23.03,23.12,671400.0],["2024-01-26",22.93,23.03,22.09,22.14,422100.0],["2024-01-29",22.06,22.3,21.72,22.28,554900.0],["2024-01-30",22.22,22.33,21.47,21.51,887200.0],["2024-01-31",21.25,21.71,20.78,20.82,913400.0],["2024-02-01",18.95,19.5,17.74,18.52,2787000.0],["2024-02-02",18.29,18.78,17.57,17.77,1093600.0],["2024-02-05",17.74,18.06,16.96,17.81,1017200.0],["2024-02-06",17.84,17.97,17.09,17.27,897600.0],["2024-02-07",17.41,17.86,16.91,17.64,884100.0],["2024-02-08",17.74,18.48,17.59,18.27,525600.0],["2024-02-09",18.43,19.29,18.32,19.04,662200.0],["2024-02-12",19.19,20.36,19.14,20.23,1024400.0],["2024-02-13",19.31,19.75,18.4,18.6,802600.0],["2024-02-14",18.97,19.32,18.8,19.12,500400.0],["2024-02-15",19.31,20.03,19.25,19.87,565300.0],["2024-02-16",19.67,20.05,19.24,19.57,619100.0],["2024-02-20",19.06,19.27,18.88,19.15,508900.0],["2024-02-21",18.84,19.21,18.62,19.21,555800.0],["2024-02-22",19.62,19.84,18.7,18.76,982000.0],["2024-02-23",18.7,18.85,18.45,18.53,480100.0],["2024-02-26",18.57,18.88,18.33,18.46,826800.0],["2024-02-27",18.72,18.94,18.5,18.66,620200.0],["2024-02-28",18.33,19.05,18.21,18.85,572000.0],["2024-02-29",19.19,19.55,19.11,19.44,1034200.0],["2024-03-01",19.57,20.63,19.43,20.3,640800.0],["2024-03-04",20.53,20.6,19.97,20.3,423600.0],["2024-03-05",20.0,20.55,19.88,20.03,493800.0],["2024-03-06",20.46,20.68,20.05,20.29,483400.0],["2024-03-07",20.62,21.19,20.54,21.12,543600.0],["2024-03-08",21.37,21.62,20.7,20.97,541600.0],["2024-03-11",20.68,21.17,20.42,20.59,529700.0],["2024-03-12",20.73,20.73,19.6,19.65,467900.0],["2024-03-13",19.36,19.5,18.54,18.7,538200.0],["2024-03-14",18.58,18.62,17.66,17.91,629700.0],["2024-03-15",17.66,18.06,17.54,17.75,1352500.0],["2024-03-18",17.98,18.06,17.46,17.53,548400.0],["2024-03-19",17.22,17.88,16.91,17.82,777600.0],["2024-03-20",17.75,18.45,17.45,18.24,645500.0],["2024-03-21",18.56,19.09,18.4,18.42,641400.0],["2024-03-22",18.37,18.43,18.02,18.1,449300.0],["2024-03-25",17.86,18.27,17.84,18.16,396700.0],["2024-03-26",18.41,18.51,17.89,17.95,532700.0],["2024-03-27",18.22,18.59,17.97,18.51,432300.0],["2024-03-28",18.63,18.89,18.49,18.67,478200.0],["2024-04-01",18.75,19.19,18.72,19.03,598700.0],["2024-04-02",18.78,20.5,18.76,20.35,1792100.0],["2024-04-03",19.95,21.92,19.46,21.65,1971200.0],["2024-04-04",22.91,24.99,22.63,22.7,2474100.0],["2024-04-05",22.46,24.16,22.22,22.61,1724800.0],["2024-04-08",23.25,24.42,22.86,23.22,1216300.0],["2024-04-09",23.65,24.33,23.33,23.37,1129000.0],["2024-04-10",22.52,22.86,21.97,22.14,726900.0],["2024-04-11",22.43,22.54,21.92,22.42,585800.0],["2024-04-12",22.03,22.29,21.89,22.05,516600.0],["2024-04-15",22.67,22.89,21.46,21.63,663100.0],["2024-04-16",21.39,21.47,20.51,21.42,876200.0],["2024-04-17",21.65,21.7,20.5,20.56,683300.0],["2024-04-18",20.39,20.9,20.11,20.27,586300.0],["2024-04-19",20.03,20.39,19.57,19.65,745100.0],["2024-04-22",19.77,20.05,19.49,19.82,651500.0],["2024-04-23",19.85,20.94,19.85,20.78,801800.0],["2024-04-24",21.01,21.59,20.19,20.93,2073400.0],["2024-04-25",19.94,21.83,19.93,20.68,2122400.0],["2024-04-26",20.67,20.98,20.28,20.59,843600.0],["2024-04-29",20.64,21.33,20.55,21.17,642100.0],["2024-04-30",20.92,21.48,20.59,20.79,655100.0],["2024-05-01",20.56,20.63,18.97,19.0,1023200.0],["2024-05-02",19.27,19.44,18.71,19.27,914300.0],["2024-05-03",19.58,20.29,19.58,19.99,593700.0],["2024-05-06",20.06,20.21,19.78,20.13,409300.0],["2024-05-07",20.18,20.58,20.03,20.37,529700.0],["2024-05-08",20.0,20.26,19.71,20.02,476200.0],["2024-05-09",20.06,20.06,19.22,19.36,540200.0],["2024-05-10",19.55,19.56,18.49,18.52,580400.0],["2024-05-13",18.63,19.27,18.48,18.7,417900.0],["2024-05-14",19.1,19.61,18.99,19.29,452300.0],["2024-05-15",19.51,19.52,18.86,19.42,392400.0],["2024-05-16",19.35,19.77,19.21,19.44,424200.0],["2024-05-17",19.6,19.64,19.26,19.45,296400.0],["2024-05-20",19.41,19.73,19.25,19.32,339400.0],["2024-05-21",19.01,19.12,18.49,18.63,489300.0],["2024-05-22",18.78,19.09,18.52,18.81,438400.0],["2024-05-23",19.19,19.31,17.97,18.12,464100.0],["2024-05-24",18.33,18.55,18.14,18.43,418900.0],["2024-05-28",18.7,18.93,18.55,18.84,382800.0],["2024-05-29",18.35,18.59,18.02,18.03,305600.0],["2024-05-30",18.27,18.39,17.66,17.92,483000.0],["2024-05-31",18.06,18.29,17.5,17.77,582800.0],["2024-06-03",18.19,18.19,17.22,17.37,398900.0],["2024-06-04",17.03,17.2,16.2,16.3,643900.0],["2024-06-05",16.47,17.04,16.35,16.95,487000.0],["2024-06-06",16.77,17.31,16.71,17.3,411100.0],["2024-06-07",17.24,17.27,16.87,17.21,398600.0],["2024-06-10",16.85,17.16,16.62,17.02,419100.0],["2024-06-11",16.86,17.26,16.49,17.25,451000.0],["2024-06-12",18.0,18.43,17.51,18.16,683200.0],["2024-06-13",18.27,18.33,17.88,18.14,426100.0],["2024-06-14",17.82,18.22,17.51,18.16,616200.0],["2024-06-17",18.12,18.45,17.88,18.44,658400.0],["2024-06-18",18.5,18.85,18.27,18.83,624800.0],["2024-06-20",18.88,19.23,18.52,19.03,739800.0],["2024-06-21",19.1,20.17,19.06,20.16,2669100.0],["2024-06-24",20.01,20.9,19.85,20.33,848700.0],["2024-06-25",20.36,20.61,19.96,20.56,576000.0],["2024-06-26",20.43,20.53,20.14,20.44,655000.0],["2024-06-27",20.53,20.63,20.01,20.03,522400.0],["2024-06-28",20.37,20.58,19.83,20.14,1381400.0],["2024-07-01",20.15,21.33,20.04,21.28,788900.0],["2024-07-02",21.37,21.99,21.37,21.53,623300.0],["2024-07-03",21.69,21.82,21.1,21.5,307800.0],["2024-07-05",21.5,22.04,21.01,21.88,590400.0],["2024-07-08",22.09,22.89,21.95,22.74,660700.0],["2024-07-09",22.7,22.7,21.98,22.19,551900.0],["2024-07-10",22.49,22.85,22.3,22.73,545800.0],["2024-07-11",23.0,23.0,22.08,22.25,817500.0],["2024-07-12",22.63,23.21,22.47,22.6,621300.0],["2024-07-15",22.8,24.35,22.75,24.14,804200.0],["2024-07-16",24.39,24.82,24.0,24.72,922400.0],["2024-07-17",25.05,26.59,24.91,25.38,1704400.0],["2024-07-18",25.75,26.13,24.14,24.44,1036200.0],["2024-07-19",24.41,24.41,23.75,23.93,619400.0],["2024-07-22",24.12,25.16,23.66,25.06,941100.0],["2024-07-23",24.64,24.97,23.28,23.49,1097000.0],["2024-07-24",23.14,23.26,21.08,22.29,4008800.0],["2024-07-25",16.02,16.66,14.0,14.02,7732600.0],["2024-07-26",14.28,14.28,12.48,12.78,4269000.0],["2024-07-29",12.85,14.04,12.85,13.77,3404300.0],["2024-07-30",13.8,13.85,12.8,12.9,1486900.0],["2024-07-31",13.79,14.17,13.32,14.14,2052300.0],["2024-08-01",13.95,14.42,13.32,13.46,1368900.0],["2024-08-02",12.81,13.1,12.4,12.47,1763200.0],["2024-08-05",11.44,12.16,11.33,11.6,1384300.0],["2024-08-06",11.64,11.89,11.27,11.51,1252800.0],["2024-08-07",11.87,12.01,11.08,11.1,891200.0],["2024-08-08",11.33,11.82,11.26,11.79,740200.0],["2024-08-09",11.81,11.89,11.42,11.48,599500.0],["2024-08-12",11.45,11.84,11.36,11.68,937900.0],["2024-08-13",11.75,12.02,11.55,11.95,727300.0],["2024-08-14",12.09,12.09,11.17,11.17,1123900.0],["2024-08-15",11.55,12.63,11.46,12.55,1645200.0],["2024-08-16",12.45,12.71,12.32,12.55,776200.0],["2024-08-19",12.51,12.8,12.2,12.79,681900.0],["2024-08-20",12.81,12.98,12.4,12.49,618700.0],["2024-08-21",12.62,12.81,12.44,12.79,597300.0],["2024-08-22",12.79,12.81,12.29,12.32,567500.0],["2024-08-23",12.34,12.95,12.22,12.76,966300.0],["2024-08-26",12.8,12.8,12.1,12.13,766600.0],["2024-08-27",12.06,12.06,11.67,11.83,639100.0],["2024-08-28",11.82,12.0,11.48,11.93,876000.0],["2024-08-29",12.13,13.82,12.05,13.79,3165800.0],["2024-08-30",13.99,15.25,13.92,15.18,2463600.0],["2024-09-03",14.71,15.26,13.38,13.69,2357200.0],["2024-09-04",13.72,14.86,13.21,14.39,1744400.0],["2024-09-05",14.18,14.41,13.77,14.08,967900.0],["2024-09-06",14.02,14.07,13.08,13.13,1070700.0],["2024-09-09",13.22,13.55,12.96,13.33,968200.0],["2024-09-10",13.39,13.59,13.06,13.45,777000.0],["2024-09-11",13.56,14.16,13.14,14.16,939500.0],["2024-09-12",14.11,14.7,13.96,14.0,736700.0],["2024-09-13",14.23,14.79,14.23,14.34,883500.0],["2024-09-16",14.24,14.8,14.02,14.55,995600.0],["2024-09-17",14.78,14.87,14.08,14.22,592300.0],["2024-09-18",14.18,14.84,14.06,14.09,604500.0],["2024-09-19",14.77,14.81,14.28,14.42,656800.0],["2024-09-20",14.28,14.28,13.77,13.93,1964800.0],["2024-09-23",14.02,14.31,13.64,14.31,799500.0],["2024-09-24",14.44,15.0,14.4,14.91,805500.0],["2024-09-25",14.78,15.22,14.58,14.86,895400.0],["2024-09-26",15.47,15.66,15.02,15.3,1174200.0],["2024-09-27",15.39,15.64,15.07,15.2,764100.0],["2024-09-30",15.01,15.19,14.31,14.48,1042900.0],["2024-10-01",13.94,14.2,12.56,12.73,1912700.0],["2024-10-02",12.7,13.52,12.36,13.44,2311500.0],["2024-10-03",13.27,13.64,13.04,13.42,744000.0],["2024-10-04",13.88,13.98,13.34,13.42,652000.0],["2024-10-07",13.25,13.65,13.23,13.36,461300.0],["2024-10-08",13.26,13.68,12.89,13.66,1154400.0],["2024-10-09",13.72,13.87,13.53,13.57,599200.0],["2024-10-10",13.23,13.47,13.0,13.42,839900.0],["2024-10-11",13.26,14.34,13.26,14.24,918200.0],["2024-10-14",14.29,14.99,14.07,14.58,969500.0],["2024-10-15",14.58,14.9,13.86,13.9,1057400.0],["2024-10-16",14.22,14.49,13.89,13.92,1129000.0],["2024-10-17",14.3,14.5,14.03,14.2,1320900.0],["2024-10-18",14.36,14.6,13.86,14.15,1256000.0],["2024-10-21",14.06,14.32,13.9,14.24,1458500.0],["2024-10-22",14.0,14.56,13.88,14.5,1395400.0],["2024-10-23",14.48,15.04,14.2,14.87,1996300.0],["2024-10-24",17.0,17.1,14.93,15.09,4863200.0],["2024-10-25",15.26,15.47,14.51,14.85,1695500.0],["2024-10-28",14.73,15.78,14.44,15.64,2922100.0],["2024-10-29",15.66,15.66,14.97,15.06,2002000.0],["2024-10-30",14.73,15.11,14.57,14.64,2200500.0],["2024-10-31",14.44,14.46,12.86,12.97,3397600.0],["2024-11-01",13.0,13.57,12.92,13.47,1742800.0],["2024-11-04",13.39,14.08,13.11,13.15,1836400.0],["2024-11-05",13.17,13.39,12.97,13.35,1550400.0],["2024-11-06",13.83,14.9,13.48,14.75,1543300.0],["2024-11-07",14.96,15.5,14.78,14.79,1376900.0],["2024-11-08",14.64,16.27,14.64,16.04,2676600.0],["2024-11-11",16.16,16.21,15.61,16.01,1280300.0],["2024-11-12",15.86,16.14,15.48,15.62,825600.0],["2024-11-13",15.55,15.86,14.8,14.88,816000.0],["2024-11-14",14.93,15.34,14.66,14.86,671600.0],["2024-11-15",14.81,14.87,14.19,14.3,793800.0],["2024-11-18",14.23,14.53,13.85,14.07,673000.0],["2024-11-19",13.92,14.56,13.85,14.49,706300.0],["2024-11-20",14.46,14.7,14.19,14.69,463200.0],["2024-11-21",14.8,16.2,14.73,15.74,1028300.0],["2024-11-22",15.73,15.96,15.25,15.54,972400.0],["2024-11-25",15.77,16.27,15.55,15.87,1149100.0],["2024-11-26",15.9,16.02,14.59,14.94,1299900.0],["2024-11-27",14.98,15.1,14.3,14.55,839000.0],["2024-11-29",14.84,15.34,14.64,15.13,569800.0],["2024-12-02",15.11,16.18,15.1,16.17,935900.0],["2024-12-03",16.27,17.84,15.94,17.4,2074300.0],["2024-12-04",18.63,20.41,18.32,19.32,5035400.0],["2024-12-05",19.41,19.9,18.38,18.66,2560500.0],["2024-12-06",19.01,19.42,18.54,19.26,1566100.0],["2024-12-09",19.26,20.3,19.07,19.43,1337400.0],["2024-12-10",19.41,19.57,17.71,18.0,1557200.0],["2024-12-11",18.27,19.28,18.13,18.61,1402300.0],["2024-12-12",18.16,19.83,17.95,19.59,1178600.0],["2024-12-13",19.82,21.78,19.65,20.68,2194400.0],["2024-12-16",20.73,21.0,19.83,20.9,1672600.0],["2024-12-17",20.48,20.5,19.08,19.55,1579300.0],["2024-12-18",19.69,20.77,18.86,19.4,1789300.0],["2024-12-19",19.66,19.77,18.64,19.19,1329000.0],["2024-12-20",18.86,19.83,18.81,19.07,2563900.0],["2024-12-23",19.26,19.93,19.19,19.78,707300.0],["2024-12-24",19.91,20.32,19.6,20.29,397800.0],["2024-12-26",19.51,21.06,19.51,21.01,872500.0],["2024-12-27",20.95,21.04,20.1,20.5,668100.0],["2024-12-30",20.1,20.49,19.53,20.42,1421100.0],["2024-12-31",20.51,20.69,19.74,19.78,1036600.0],["2025-01-02",19.98,20.35,19.35,19.57,661100.0],["2025-01-03",19.69,20.67,19.53,20.61,903400.0],["2025-01-06",21.28,21.66,20.34,20.47,1572900.0],["2025-01-07",20.66,21.24,19.86,19.93,1198900.0],["2025-01-08",19.57,20.72,18.73,20.54,1822700.0],["2025-01-10",19.83,20.7,19.57,20.63,1323300.0],["2025-01-13",20.02,21.47,19.55,21.44,1430600.0],["2025-01-14",21.94,22.29,20.23,20.7,1720100.0],["2025-01-15",21.39,22.66,21.39,22.31,2369300.0],["2025-01-16",22.64,22.87,21.8,22.61,1442500.0],["2025-01-17",23.05,24.11,22.76,24.05,1355400.0],["2025-01-21",24.33,25.45,23.82,24.92,2212600.0],["2025-01-22",25.02,25.73,24.21,24.23,1410100.0],["2025-01-23",23.89,24.54,23.65,24.0,1964400.0],["2025-01-24",23.83,24.17,23.15,23.17,2269000.0],["2025-01-27",21.7,21.97,18.75,19.04,3429200.0],["2025-01-28",19.59,20.77,18.82,20.47,2484000.0],["2025-01-29",20.7,22.21,20.5,21.79,4395200.0],["2025-01-30",19.74,20.3,16.61,17.47,7671300.0],["2025-01-31",17.68,18.21,16.91,17.86,4336400.0],["2025-02-03",17.0,17.85,16.86,17.82,3608700.0],["2025-02-04",17.86,18.85,17.68,18.5,3160400.0],["2025-02-05",18.48,18.92,17.5,18.84,1593200.0],["2025-02-06",18.69,18.69,17.69,17.84,1964000.0],["2025-02-07",17.91,17.91,16.14,16.46,2894800.0],["2025-02-10",16.54,17.13,16.5,16.58,1253600.0],["2025-02-11",16.36,17.13,16.21,16.65,1128900.0],["2025-02-12",16.21,16.38,15.59,15.78,2641200.0],["2025-02-13",15.81,16.68,15.75,16.43,1285200.0],["2025-02-14",16.42,16.44,15.95,16.21,825700.0],["2025-02-18",16.37,17.1,16.37,16.83,887500.0],["2025-02-19",16.79,17.43,16.79,17.03,985600.0],["2025-02-20",17.09,17.23,16.87,17.19,904900.0],["2025-02-21",17.51,17.6,16.56,16.6,820800.0],["2025-02-24",16.6,16.69,15.48,15.75,2126500.0],["2025-02-25",15.74,15.77,14.25,14.25,2336800.0],["2025-02-26",14.5,15.65,14.5,15.55,3866800.0],["2025-02-27",16.03,16.18,14.44,14.46,2041100.0],["2025-02-28",14.4,14.84,13.94,14.61,2839800.0],["2025-03-03",15.04,15.04,13.55,13.7,1964200.0],["2025-03-04",13.5,13.66,12.84,13.26,4986400.0],["2025-03-05",13.28,13.51,12.74,13.32,2166300.0],["2025-03-06",12.62,12.99,12.17,12.25,2345000.0],["2025-03-07",12.28,12.84,12.01,12.63,1504500.0],["2025-03-10",12.21,12.48,11.51,11.7,1621100.0],["2025-03-11",11.68,12.16,11.39,11.94,1596300.0],["2025-03-12",12.41,12.86,12.25,12.67,1264800.0],["2025-03-13",12.68,12.77,12.24,12.41,974200.0],["2025-03-14",12.81,12.93,12.55,12.68,1293100.0],["2025-03-17",12.55,13.32,12.45,13.23,1226400.0],["2025-03-18",13.09,13.18,12.67,12.83,806500.0],["2025-03-19",12.79,13.31,12.72,13.02,957100.0],["2025-03-20",12.77,13.15,12.64,12.97,797300.0],["2025-03-21",12.61,12.82,12.4,12.7,2241200.0],["2025-03-24",13.07,13.5,13.07,13.32,879600.0],["2025-03-25",13.27,13.4,13.11,13.2,740000.0],["2025-03-26",13.05,13.28,12.62,12.74,717900.0],["2025-03-27",12.55,12.7,11.84,11.94,1201900.0],["2025-03-28",11.71,11.91,10.86,10.99,1534000.0],["2025-03-31",10.57,10.88,10.21,10.86,1304900.0],["2025-04-01",10.74,11.69,10.5,11.65,1853900.0],["2025-04-02",11.33,12.3,11.31,12.19,1152500.0],["2025-04-03",11.22,11.42,10.18,10.21,2414300.0],["2025-04-04",9.53,9.88,8.58,9.31,2826800.0],["2025-04-07",8.62,10.28,8.35,9.47,2334900.0],["2025-04-08",10.01,10.24,8.81,9.15,1591700.0],["2025-04-09",9.26,11.62,9.15,11.25,1904900.0],["2025-04-10",10.75,10.78,9.88,10.09,1372200.0],["2025-04-11",9.8,10.01,9.48,9.84,1493200.0],["2025-04-14",10.23,10.4,9.8,9.9,1402300.0],["2025-04-15",9.84,10.57,9.76,10.43,1013500.0],["2025-04-16",10.0,10.34,9.68,10.15,1215600.0],["2025-04-17",9.98,10.26,9.94,10.22,880100.0],["2025-04-21",9.9,9.96,9.54,9.91,1001200.0],["2025-04-22",10.12,10.42,10.05,10.41,1532200.0],["2025-04-23",11.1,11.71,10.96,11.01,2410300.0],["2025-04-24",10.0,10.13,9.07,9.65,4482400.0],["2025-04-25",9.63,10.21,9.54,10.14,2402500.0],["2025-04-28",10.06,10.5,9.75,10.15,1610800.0],["2025-04-29",9.93,10.2,9.89,10.05,1354300.0],["2025-04-30",9.79,10.05,9.53,9.99,1249400.0],["2025-05-01",10.3,10.38,10.07,10.1,1625500.0],["2025-05-02",10.36,10.75,10.26,10.69,1402100.0],["2025-05-05",10.53,10.73,10.19,10.63,1776600.0],["2025-05-06",10.16,10.75,10.16,10.57,1120400.0],["2025-05-07",10.68,10.99,10.41,10.92,913400.0],["2025-05-08",11.23,11.37,10.89,11.22,963100.0],["2025-05-09",11.43,11.52,11.11,11.36,644700.0],["2025-05-12",12.25,12.77,12.21,12.24,1459300.0],["2025-05-13",12.37,13.05,12.37,12.83,1392300.0],["2025-05-14",12.97,13.01,12.53,12.79,895100.0],["2025-05-15",12.57,12.75,12.36,12.69,761000.0],["2025-05-16",12.69,12.76,12.22,12.43,817700.0],["2025-05-19",12.01,12.22,11.84,12.05,875700.0],["2025-05-20",11.94,12.15,11.78,12.07,910800.0],["2025-05-21",11.92,12.13,11.53,11.57,754100.0],["2025-05-22",11.5,11.99,11.43,11.67,728200.0],["2025-05-23",11.19,11.59,11.17,11.57,771400.0],["2025-05-27",12.0,12.0,11.57,11.91,856200.0],["2025-05-28",11.73,11.86,11.33,11.43,1151700.0],["2025-05-29",11.8,11.83,11.56,11.68,1022500.0],["2025-05-30",11.52,11.52,10.96,11.39,1298900.0],["2025-06-02",11.41,11.96,11.26,11.73,1270200.0],["2025-06-03",11.86,12.3,11.67,12.05,2513800.0],["2025-06-04",12.2,12.45,12.05,12.21,846100.0],["2025-06-05",12.35,12.53,12.04,12.11,982300.0],["2025-06-06",12.26,12.54,12.13,12.28,849800.0],["2025-06-09",12.5,12.89,12.41,12.58,1169300.0],["2025-06-10",12.73,12.84,12.51,12.57,833400.0],["2025-06-11",12.75,12.8,12.3,12.43,878600.0],["2025-06-12",12.27,12.53,12.27,12.34,570100.0],["2025-06-13",11.99,12.23,11.63,11.67,698500.0],["2025-06-16",11.9,12.28,11.74,12.11,622100.0],["2025-06-17",11.99,12.8,11.86,12.76,1113400.0],["2025-06-18",12.87,13.22,12.8,13.11,1329100.0],["2025-06-20",13.27,13.39,12.87,13.17,1247800.0],["2025-06-23",13.07,13.28,12.73,13.09,694700.0],["2025-06-24",13.31,13.75,13.25,13.6,643100.0],["2025-06-25",13.75,13.75,13.32,13.71,649500.0],["2025-06-26",13.73,14.39,13.57,14.32,1006500.0],["2025-06-27",14.37,14.37,14.0,14.14,2716700.0],["2025-06-30",14.23,14.44,14.1,14.21,800400.0],["2025-07-01",14.05,14.36,13.86,14.2,812700.0],["2025-07-02",14.19,14.71,14.12,14.57,720100.0],["2025-07-03",14.73,14.96,14.58,14.79,507500.0],["2025-07-07",14.5,14.61,14.24,14.32,753000.0],["2025-07-08",14.47,14.92,14.26,14.91,812600.0],["2025-07-09",14.84,15.26,14.78,14.91,1054100.0],["2025-07-10",15.03,15.4,14.76,15.13,753900.0],["2025-07-11",14.86,15.14,14.76,14.94,462500.0],["2025-07-14",14.9,15.07,14.23,14.96,641600.0],["2025-07-15",15.22,15.35,14.4,14.4,1254500.0],["2025-07-16",14.39,14.7,14.03,14.58,955000.0],["2025-07-17",14.71,16.02,14.71,15.59,1630700.0],["2025-07-18",16.05,16.5,15.93,16.2,1348000.0],["2025-07-21",16.46,16.64,15.8,15.92,1033400.0],["2025-07-22",15.82,15.82,14.88,15.44,1549100.0],["2025-07-23",15.31,15.68,15.14,15.32,2066500.0],["2025-07-24",19.8,20.0,16.71,17.25,11124600.0],["2025-07-25",17.3,17.31,15.94,16.36,2783900.0],["2025-07-28",16.56,16.79,15.98,16.74,2208400.0],["2025-07-29",16.98,17.57,16.52,17.31,2198600.0],["2025-07-30",17.67,17.67,16.64,16.99,1464000.0],["2025-07-31",16.85,16.98,15.64,15.82,1619700.0],["2025-08-01",15.3,15.66,14.96,15.21,1928700.0],["2025-08-04",15.35,15.53,14.96,15.25,2350600.0],["2025-08-05",15.41,15.41,14.72,15.12,1487300.0],["2025-08-06",15.06,15.27,14.85,15.2,1335600.0],["2025-08-07",15.4,15.41,14.98,15.31,928500.0],["2025-08-08",15.35,15.54,15.02,15.13,1809900.0],["2025-08-11",15.13,15.36,15.0,15.07,1163500.0],["2025-08-12",15.23,16.1,15.18,15.97,1285300.0],["2025-08-13",16.09,16.23,15.63,15.98,1142200.0],["2025-08-14",15.62,15.73,15.26,15.54,706200.0],["2025-08-15",15.49,15.49,14.98,15.29,1253100.0],["2025-08-18",15.31,15.47,15.21,15.42,764000.0],["2025-08-19",15.39,15.39,14.31,14.36,1480100.0],["2025-08-20",14.33,14.48,13.91,14.27,1745700.0],["2025-08-21",14.13,15.17,14.13,15.15,1167100.0],["2025-08-22",15.27,16.43,15.07,16.35,2273300.0],["2025-08-25",16.33,17.08,16.25,16.63,2091000.0],["2025-08-26",16.69,17.43,16.58,17.22,2857700.0],["2025-08-27",17.14,17.15,16.68,16.74,1424100.0],["2025-08-28",16.7,16.99,16.48,16.76,1975600.0],["2025-08-29",16.5,16.54,15.64,15.72,1028500.0],["2025-09-02",15.14,15.67,15.09,15.62,1131300.0],["2025-09-03",15.63,15.87,15.04,15.23,1101000.0],["2025-09-04",15.06,15.62,15.04,15.55,1212400.0],["2025-09-05",15.81,16.02,15.4,15.63,969300.0],["2025-09-08",15.82,15.93,15.52,15.86,1434400.0],["2025-09-09",15.91,16.53,15.86,16.08,1025200.0],["2025-09-10",16.14,16.5,15.73,15.78,770600.0],["2025-09-11",16.0,16.16,15.51,16.04,1268900.0],["2025-09-12",16.12,16.13,15.61,15.75,1034500.0],["2025-09-15",15.76,17.04,15.75,16.6,1435000.0],["2025-09-16",16.73,16.78,16.0,16.2,1212000.0],["2025-09-17",16.04,16.19,15.61,16.16,1160800.0],["2025-09-18",16.88,16.94,16.53,16.7,805300.0],["2025-09-19",16.66,16.7,16.16,16.19,1514800.0],["2025-09-22",16.19,17.19,16.17,17.11,1377100.0],["2025-09-23",17.18,17.18,16.38,16.53,898400.0],["2025-09-24",16.58,16.58,15.98,16.08,702900.0],["2025-09-25",15.83,16.29,15.41,15.96,805900.0],["2025-09-26",16.05,16.21,15.76,16.09,733200.0],["2025-09-29",16.33,16.37,15.88,15.95,826100.0],["2025-09-30",15.91,16.12,15.6,16.08,1244100.0],["2025-10-01",15.92,16.38,15.64,16.36,1171200.0],["2025-10-02",17.0,17.12,16.16,16.2,1542300.0],["2025-10-03",16.41,16.72,16.31,16.45,875500.0],["2025-10-06",16.95,17.08,16.46,16.52,1190100.0],["2025-10-07",16.79,16.85,15.34,15.59,1200300.0],["2025-10-08",15.64,16.3,15.58,16.23,681200.0],["2025-10-09",16.19,16.28,15.7,15.96,554300.0],["2025-10-10",15.95,16.05,14.25,14.33,1743400.0],["2025-10-13",15.29,16.09,14.95,15.76,1079900.0],["2025-10-14",15.22,17.83,15.07,16.88,2253200.0],["2025-10-15",17.32,17.48,16.66,17.4,1691400.0],["2025-10-16",17.77,17.8,17.17,17.47,996900.0],["2025-10-17",17.15,17.47,16.8,16.97,945900.0],["2025-10-20",17.05,17.75,17.05,17.64,887800.0],["2025-10-21",17.54,18.12,17.32,17.83,2207500.0],["2025-10-22",17.98,18.4,16.77,16.78,2699000.0],["2025-10-23",16.64,17.78,16.64,17.52,2032200.0],["2025-10-24",17.47,17.47,15.06,15.62,5552000.0],["2025-10-27",16.01,16.57,15.74,15.93,2529300.0],["2025-10-28",15.89,16.08,15.23,15.77,1752200.0],["2025-10-29",15.77,16.0,15.16,15.21,1475900.0],["2025-10-30",15.06,15.52,15.03,15.25,1053700.0],["2025-10-31",15.34,15.58,15.11,15.15,1166600.0],["2025-11-03",15.42,15.74,15.19,15.62,1284900.0],["2025-11-04",15.1,15.27,14.29,14.32,1382900.0],["2025-11-05",14.45,15.33,14.2,15.17,1745800.0],["2025-11-06",15.27,15.48,14.69,14.82,808900.0],["2025-11-07",14.47,14.86,14.19,14.76,817000.0],["2025-11-10",15.28,15.35,14.95,15.14,788900.0],["2025-11-11",15.0,15.0,14.53,14.8,666700.0],["2025-11-12",15.01,15.28,14.77,14.88,700100.0],["2025-11-13",14.76,14.88,13.73,13.78,1186600.0],["2025-11-14",13.3,14.08,13.3,13.9,813800.0],["2025-11-17",13.58,13.89,13.05,13.22,1159600.0],["2025-11-18",13.09,13.27,12.77,13.1,888500.0],["2025-11-19",13.11,13.8,13.02,13.41,839200.0],["2025-11-20",13.89,14.1,12.98,13.05,803000.0],["2025-11-21",12.9,13.82,12.87,13.6,1059000.0],["2025-11-24",14.44,14.97,14.27,14.79,1549200.0],["2025-11-25",14.88,15.5,14.43,15.46,1656100.0],["2025-11-26",15.51,16.0,15.38,15.44,1894600.0],["2025-11-28",15.63,15.87,15.54,15.57,861600.0],["2025-12-01",15.29,16.24,15.18,16.08,1728900.0],["2025-12-02",16.38,16.72,16.21,16.59,3137200.0],["2025-12-03",16.68,17.98,16.58,17.93,1830900.0],["2025-12-04",17.67,18.68,17.63,18.31,2046800.0],["2025-12-05",18.47,18.91,18.35,18.82,1518400.0],["2025-12-08",19.05,19.63,18.97,19.51,1783700.0],["2025-12-09",19.34,19.63,19.09,19.45,1058300.0],["2025-12-10",19.45,19.64,18.92,19.61,1298700.0],["2025-12-11",19.31,19.43,18.38,18.57,1582900.0],["2025-12-12",18.35,18.43,17.33,17.41,1347500.0],["2025-12-15",17.81,17.82,17.16,17.2,1707700.0],["2025-12-16",17.08,17.38,16.87,17.14,1231000.0],["2025-12-17",17.21,17.5,16.59,16.98,1318900.0],["2025-12-18",17.54,17.73,17.22,17.32,900100.0],["2025-12-19",17.34,17.71,17.34,17.63,1705800.0],["2025-12-22",18.1,18.47,17.83,18.05,870900.0],["2025-12-23",17.94,18.18,17.63,17.69,740100.0],["2025-12-24",17.76,17.76,17.36,17.54,405600.0],["2025-12-26",17.54,17.86,17.39,17.73,580200.0],["2025-12-29",17.49,17.74,17.44,17.58,702100.0],["2025-12-30",17.66,17.9,17.62,17.7,543400.0],["2025-12-31",17.75,17.83,17.41,17.43,563700.0],["2026-01-02",17.83,18.53,17.8,18.51,765200.0],["2026-01-05",18.9,19.16,17.95,18.13,1007100.0],["2026-01-06",18.25,19.62,18.19,19.57,1234300.0],["2026-01-07",19.25,19.29,18.19,18.65,1189400.0],["2026-01-08",18.43,18.61,18.0,18.57,736300.0],["2026-01-09",18.78,19.17,18.42,19.0,1183000.0],["2026-01-12",18.76,18.89,18.11,18.42,1060400.0],["2026-01-13",18.61,19.12,18.19,18.34,1716100.0],["2026-01-14",18.14,18.66,17.9,18.08,1009400.0],["2026-01-15",18.48,19.39,18.44,19.19,938500.0],["2026-01-16",19.51,20.82,19.28,19.3,1544700.0],["2026-01-20",18.71,19.63,18.4,19.37,1172900.0],["2026-01-21",19.64,20.24,19.3,19.96,1229700.0],["2026-01-22",20.48,20.58,19.24,19.38,956200.0],["2026-01-23",19.34,19.34,18.2,18.41,843400.0],["2026-01-26",18.38,18.66,18.13,18.4,855800.0],["2026-01-27",18.59,19.07,18.56,18.84,746700.0],["2026-01-28",19.24,19.65,18.85,19.14,1302000.0],["2026-01-29",19.15,19.8,17.85,19.27,1964700.0],["2026-01-30",18.95,19.27,16.39,17.35,3802600.0],["2026-02-02",17.05,18.09,16.92,17.64,1554700.0],["2026-02-03",17.87,18.27,16.11,16.94,1329700.0],["2026-02-04",16.79,17.47,16.61,17.23,1397200.0],["2026-02-05",16.89,17.58,16.62,17.11,1102200.0],["2026-02-06",17.55,18.82,17.46,18.72,1514900.0],["2026-02-09",18.68,19.14,18.4,19.01,932100.0],["2026-02-10",19.15,19.34,18.77,18.86,731700.0],["2026-02-11",19.19,19.61,18.72,19.4,989400.0],["2026-02-12",19.74,19.78,18.24,18.87,1165700.0],["2026-02-13",18.83,19.7,18.5,19.53,851100.0],["2026-02-17",19.14,20.15,18.56,19.82,975500.0],["2026-02-18",19.9,19.9,18.41,18.47,958300.0],["2026-02-19",18.24,18.47,17.91,18.24,926500.0],["2026-02-20",18.03,18.64,18.03,18.47,646800.0],["2026-02-23",18.06,18.28,17.45,17.94,968400.0],["2026-02-24",17.53,18.56,17.53,18.25,1015500.0],["2026-02-25",18.43,18.77,18.06,18.64,1889100.0],["2026-02-26",18.53,18.7,17.77,17.92,895400.0],["2026-02-27",17.67,17.67,17.22,17.43,1510200.0],["2026-03-02",17.0,18.05,17.0,17.99,960100.0],["2026-03-03",17.14,17.87,16.8,17.29,1828200.0],["2026-03-04",17.57,17.83,17.23,17.42,807500.0],["2026-03-05",16.99,17.14,16.05,16.39,1074100.0],["2026-03-06",15.77,16.33,15.6,15.72,1290500.0],["2026-03-09",15.44,16.03,14.7,15.94,1048300.0],["2026-03-10",16.01,16.84,15.88,16.2,877500.0],["2026-03-11",16.21,16.93,16.16,16.9,889600.0],["2026-03-12",16.64,16.66,16.09,16.5,715000.0],["2026-03-13",16.7,17.2,16.61,16.89,1141900.0],["2026-03-16",17.4,17.79,17.32,17.32,965300.0],["2026-03-17",17.46,17.54,16.72,16.81,1229300.0],["2026-03-18",16.85,16.94,16.38,16.46,1087900.0],["2026-03-19",16.11,17.21,15.87,17.1,1048500.0],["2026-03-20",17.14,17.18,16.24,16.56,2145600.0],["2026-03-23",17.07,17.76,16.87,17.14,876900.0],["2026-03-24",16.89,17.9,16.89,17.64,656100.0],["2026-03-25",18.0,18.32,17.7,17.8,846300.0],["2026-03-26",17.48,17.77,17.09,17.16,787500.0],["2026-03-27",16.89,17.25,16.77,17.0,720500.0],["2026-03-30",17.26,17.34,15.86,16.08,942000.0],["2026-03-31",16.43,17.48,16.22,17.39,1431000.0],["2026-04-01",17.6,18.04,17.37,17.69,1023600.0],["2026-04-02",16.97,18.02,16.91,17.98,619000.0],["2026-04-06",17.91,18.47,17.81,18.45,709700.0],["2026-04-07",18.25,18.61,17.93,18.41,898300.0],["2026-04-08",19.45,19.75,18.88,19.14,1673300.0],["2026-04-09",19.21,19.86,19.18,19.84,916000.0],["2026-04-10",20.08,21.04,19.95,20.69,1158000.0],["2026-04-13",20.62,21.58,20.61,21.31,1317500.0],["2026-04-14",21.5,21.63,20.87,21.56,1144300.0],["2026-04-15",21.45,22.07,21.28,22.01,1112400.0],["2026-04-16",22.21,23.45,22.13,23.35,1503900.0],["2026-04-17",23.99,27.25,23.75,26.27,4186400.0],["2026-04-20",26.5,33.14,26.5,31.73,8071800.0],["2026-04-21",33.52,37.37,32.57,33.7,9104300.0],["2026-04-22",34.0,35.24,32.52,33.89,4473800.0],["2026-04-23",33.7,35.45,32.92,34.25,5099400.0],["2026-04-24",54.0,63.52,53.7,60.32,29044000.0],["2026-04-27",60.94,61.89,50.4,51.65,11759700.0],["2026-04-28",49.91,56.07,49.6,52.01,5652700.0],["2026-04-29",54.74,71.28,54.44,67.52,17380000.0],["2026-04-30",69.52,73.02,66.04,70.75,8823800.0],["2026-05-01",69.43,80.06,68.22,77.18,8019900.0],["2026-05-04",77.74,83.82,76.89,78.12,5459700.0],["2026-05-05",80.0,85.43,79.76,81.68,4001500.0],["2026-05-06",78.19,83.09,76.4,81.23,4521000.0],["2026-05-07",80.54,87.7,80.05,82.37,5558400.0],["2026-05-08",87.74,101.3,87.55,99.83,7816200.0],["2026-05-11",101.38,104.27,96.25,102.27,4909500.0],["2026-05-12",98.49,99.98,86.8,91.93,5898500.0],["2026-05-13",100.23,104.0,87.14,87.73,5752000.0],["2026-05-14",86.5,95.8,84.2,88.78,4516700.0],["2026-05-15",82.86,95.85,80.25,92.34,6185500.0],["2026-05-18",93.85,94.89,84.52,87.46,4241000.0],["2026-05-19",84.78,96.88,82.53,94.86,4892700.0],["2026-05-20",97.61,99.41,92.26,96.77,3721900.0],["2026-05-21",95.89,102.46,94.0,99.67,3063100.0],["2026-05-22",97.86,99.5,88.5,99.16,4218600.0],["2026-05-26",106.28,106.28,90.2,96.12,7589700.0],["2026-05-27",96.12,101.24,92.07,101.1,4429100.0],["2026-05-28",101.6,103.47,93.62,97.76,3864900.0],["2026-05-29",99.24,99.86,85.64,92.93,8319100.0],["2026-06-01",92.29,93.51,85.21,86.23,5078000.0],["2026-06-02",91.71,95.57,84.16,88.76,8019900.0],["2026-06-03",90.5,102.0,90.0,91.39,5511900.0],["2026-06-04",88.13,97.7,85.38,94.21,3566700.0],["2026-06-05",91.45,91.49,79.26,80.92,4498600.0],["2026-06-08",85.39,85.98,77.89,79.27,3720400.0],["2026-06-09",81.54,82.76,67.77,72.61,5850100.0],["2026-06-10",70.42,76.02,70.19,71.95,2953000.0],["2026-06-11",73.85,81.29,73.25,81.09,3045500.0],["2026-06-12",80.8,86.13,79.29,84.46,2839100.0],["2026-06-15",89.86,90.75,86.54,88.76,2617600.0],["2026-06-16",88.0,94.8,84.19,84.39,2448200.0],["2026-06-17",87.3,87.62,82.05,82.87,2161200.0],["2026-06-18",86.33,89.15,84.05,88.76,4484700.0],["2026-06-22",92.5,98.99,89.6,96.44,3522400.0],["2026-06-23",84.92,92.75,84.05,89.08,2642800.0],["2026-06-24",89.27,89.99,82.21,84.99,2243900.0],["2026-06-25",88.12,97.5,83.01,94.47,4005600.0],["2026-06-26",90.18,97.0,87.13,96.6,8189700.0],["2026-06-29",98.75,108.65,94.64,108.47,5512300.0],["2026-06-30",109.28,128.3,103.5,128.03,6302200.0],["2026-07-01",119.34,120.5,111.6,112.39,4317100.0],["2026-07-02",113.39,114.18,90.4,93.12,4935900.0],["2026-07-06",94.47,104.34,93,95.68,3130672.176891],["2026-07-07",89.91,91.99,84.53,85.82,2928860.517955],["2026-07-08",84.6,86.41,78.1,86.05,3634796.679907],["2026-07-09",96.5,97.25,94.725,95.8,1009133.783483],["2026-07-10",92.3096,94.78,88.76,91.3,1416321.908303],["2026-07-13",86.64,93.78,82.5,89.3,2408389.637545],["2026-07-14",95,98.49,90.01,92.59,1955131.948223],["2026-07-15",95.36,97.5,84.45,88.84,2695935.939194],["2026-07-16",82.94,84.8,73.66,74.4,3821185.682318],["2026-07-17",70.98,74.54,67.58,71.84,4840746.53479],["2026-07-20",74.56,78.2,73.38,75.01,4572745.640492],["2026-07-21",80.42,86.58,79.76,86.06,3502692.001571],["2026-07-22",81.57,91.8,81.57,86.8,5076870.369542],["2026-07-23",86.17,94.55,86.025,91.24,7055268.638542],["2026-07-24",83,87.56,68.5,71.59,10466117.947269],["2026-07-27",70.615,71.48,62.16,64.86,6919138.076346],["2026-07-28",61.65,61.98,56.8,58.94,4973387.580188],["2026-07-29",60.43,61.77,56.23,57.25,3012242.954026],["2026-07-30",63.3,67.2,60.66,66.92,3925296.849094],["2026-07-31",71.24,71.98,65.55,66.82,3018077.904245]]}