{"t":"MYRG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-08-13",16.0,16.6,16.0,16.6,245000.0],["2008-08-14",16.6,16.75,16.3,16.45,811200.0],["2008-08-15",16.35,16.35,16.15,16.35,533500.0],["2008-08-18",16.35,16.35,16.25,16.25,191200.0],["2008-08-19",16.25,16.25,16.25,16.25,0.0],["2008-08-20",16.0,16.35,15.5,16.2,1558100.0],["2008-08-21",16.0,16.0,16.0,16.0,51300.0],["2008-08-22",16.0,16.0,16.0,16.0,12000.0],["2008-08-25",16.0,16.0,16.0,16.0,0.0],["2008-08-26",16.0,16.0,16.0,16.0,0.0],["2008-08-27",16.0,16.0,16.0,16.0,0.0],["2008-08-28",15.75,16.0,15.75,15.75,296500.0],["2008-08-29",15.9,15.9,15.9,15.9,2000.0],["2008-09-02",16.1,16.25,16.1,16.23,4200.0],["2008-09-03",15.0,16.0,15.0,16.0,397600.0],["2008-09-04",16.0,16.0,16.0,16.0,2800.0],["2008-09-05",16.0,16.0,15.5,16.0,24400.0],["2008-09-08",16.0,16.0,16.0,16.0,49400.0],["2008-09-09",16.0,18.0,13.89,15.72,246400.0],["2008-09-10",15.0,15.0,14.0,14.5,166500.0],["2008-09-11",14.28,14.5,14.0,14.5,68600.0],["2008-09-12",14.5,14.5,14.5,14.5,8000.0],["2008-09-15",16.19,16.24,14.35,14.73,6900.0],["2008-09-16",14.78,14.78,14.31,14.45,117100.0],["2008-09-17",14.39,14.39,13.88,13.9,2000.0],["2008-09-18",13.99,14.0,13.9,13.9,80500.0],["2008-09-19",14.01,14.12,13.62,13.62,312200.0],["2008-09-22",13.99,13.99,13.46,13.75,25000.0],["2008-09-23",13.48,13.48,13.07,13.07,20100.0],["2008-09-24",13.37,13.5,12.79,12.79,1700.0],["2008-09-25",13.0,13.3,12.79,12.9,285500.0],["2008-09-26",12.8,12.94,12.5,12.8,16500.0],["2008-09-29",12.54,12.9,12.42,12.55,19200.0],["2008-09-30",12.6,12.91,12.6,12.66,19400.0],["2008-10-01",12.85,12.9,12.8,12.8,6500.0],["2008-10-02",12.8,12.8,11.54,11.78,11100.0],["2008-10-03",11.97,12.0,11.6,11.8,17300.0],["2008-10-06",11.95,11.95,11.93,11.94,900.0],["2008-10-07",11.6,11.6,11.49,11.49,600.0],["2008-10-08",11.48,11.48,11.22,11.24,5800.0],["2008-10-09",11.25,11.26,10.47,10.94,4000.0],["2008-10-10",10.92,10.92,5.0,10.14,32600.0],["2008-10-13",10.0,10.0,9.31,9.98,1600.0],["2008-10-14",10.0,10.0,9.49,9.7,135800.0],["2008-10-15",9.91,10.0,9.74,9.99,4700.0],["2008-10-16",9.99,9.99,9.99,9.99,100.0],["2008-10-17",9.2,9.92,9.2,9.92,500.0],["2008-10-20",9.22,10.0,9.22,10.0,500.0],["2008-10-21",10.0,10.9,9.98,10.87,962600.0],["2008-10-22",10.37,10.75,10.0,10.01,644000.0],["2008-10-23",10.0,10.0,9.97,10.0,9800.0],["2008-10-24",9.91,10.0,9.9,10.0,300.0],["2008-10-27",9.9,9.9,9.49,9.82,10900.0],["2008-10-28",9.8,9.8,8.69,9.6,8900.0],["2008-10-29",9.76,9.88,8.64,9.2,3100.0],["2008-10-30",9.5,9.89,9.21,9.51,216000.0],["2008-10-31",9.45,9.75,8.6,9.46,77500.0],["2008-11-03",9.5,9.5,8.75,9.44,65200.0],["2008-11-04",9.48,9.75,8.7,9.44,72400.0],["2008-11-05",9.49,9.5,8.99,9.0,36300.0],["2008-11-06",9.0,9.0,8.85,9.0,7000.0],["2008-11-07",8.85,8.85,8.04,8.38,30300.0],["2008-11-10",8.71,8.71,8.22,8.51,1900.0],["2008-11-11",8.97,9.0,7.98,7.98,81000.0],["2008-11-12",7.97,7.97,6.76,7.04,66900.0],["2008-11-13",6.94,7.03,5.87,5.9,603200.0],["2008-11-14",6.0,7.46,6.0,6.9,948300.0],["2008-11-17",6.96,6.96,6.42,6.9,5200.0],["2008-11-18",6.9,7.52,6.75,7.0,11900.0],["2008-11-19",7.04,7.69,7.0,7.28,26300.0],["2008-11-20",7.35,7.45,6.91,7.0,44200.0],["2008-11-21",7.0,7.57,6.4,6.75,16400.0],["2008-11-24",7.08,7.7,6.8,7.31,29400.0],["2008-11-25",7.59,7.7,7.01,7.61,28300.0],["2008-11-26",7.68,9.5,7.01,8.81,5700.0],["2008-11-28",9.77,10.17,8.88,10.12,9800.0],["2008-12-01",10.12,10.12,9.34,9.34,30000.0],["2008-12-02",9.91,9.91,9.01,9.39,15700.0],["2008-12-03",9.55,9.59,9.14,9.37,11000.0],["2008-12-04",9.29,9.5,8.08,8.2,16500.0],["2008-12-05",8.1,8.2,7.75,8.02,383600.0],["2008-12-08",8.15,9.39,8.09,9.0,249600.0],["2008-12-09",8.99,9.93,8.82,9.7,218400.0],["2008-12-10",9.13,9.98,9.13,9.75,256700.0],["2008-12-11",9.84,10.24,9.84,10.12,327800.0],["2008-12-12",9.82,10.01,9.34,9.63,15100.0],["2008-12-15",10.01,10.1,9.65,9.99,464200.0],["2008-12-16",10.0,10.0,9.76,9.9,39300.0],["2008-12-17",9.98,10.0,9.85,9.97,445600.0],["2008-12-18",10.0,10.02,9.98,10.0,688500.0],["2008-12-19",10.0,10.04,9.8,10.04,253800.0],["2008-12-22",10.23,10.24,9.65,9.86,46400.0],["2008-12-23",9.89,9.9,9.82,9.89,257100.0],["2008-12-24",9.99,9.99,9.4,9.89,44300.0],["2008-12-26",9.88,9.9,9.63,9.9,3800.0],["2008-12-29",9.95,10.0,9.25,10.0,76000.0],["2008-12-30",9.97,10.49,9.58,10.0,121100.0],["2008-12-31",10.0,10.04,9.99,10.0,111600.0],["2009-01-02",9.96,10.49,9.75,10.0,391900.0],["2009-01-05",9.9,10.2,9.9,10.02,724200.0],["2009-01-06",10.13,11.9,10.13,11.39,608900.0],["2009-01-07",11.1,11.38,10.94,11.38,164200.0],["2009-01-08",11.13,13.25,11.06,13.0,392500.0],["2009-01-09",12.85,13.1,12.48,13.0,154000.0],["2009-01-12",12.85,13.07,12.51,12.81,287600.0],["2009-01-13",12.67,12.76,12.56,12.7,42800.0],["2009-01-14",12.18,12.76,12.14,12.62,157400.0],["2009-01-15",12.52,13.2,12.2,12.94,217700.0],["2009-01-16",13.0,14.5,13.0,13.75,512800.0],["2009-01-20",13.74,13.74,13.02,13.56,131700.0],["2009-01-21",13.71,14.11,13.25,14.07,88300.0],["2009-01-22",13.92,14.04,13.25,13.5,50900.0],["2009-01-23",13.25,13.93,12.51,13.35,134400.0],["2009-01-26",13.99,14.53,13.28,14.48,275600.0],["2009-01-27",14.48,14.89,14.4,14.81,124600.0],["2009-01-28",14.97,15.02,14.83,14.9,50100.0],["2009-01-29",14.75,14.83,13.75,13.75,100700.0],["2009-01-30",13.66,15.04,13.66,14.4,172700.0],["2009-02-02",14.25,14.97,13.95,14.42,79900.0],["2009-02-03",14.72,14.74,14.2,14.6,38100.0],["2009-02-04",14.71,15.25,14.52,14.8,31800.0],["2009-02-05",14.9,15.24,14.6,14.64,55300.0],["2009-02-06",15.0,15.24,14.51,14.51,96100.0],["2009-02-09",14.59,14.59,13.92,14.24,16700.0],["2009-02-10",14.33,14.46,13.88,14.01,13500.0],["2009-02-11",14.0,14.19,13.17,13.88,23600.0],["2009-02-12",13.72,13.94,13.34,13.52,41900.0],["2009-02-13",13.35,13.6,13.15,13.5,43700.0],["2009-02-17",13.32,13.52,13.03,13.52,11000.0],["2009-02-18",13.43,13.5,12.8,13.46,78700.0],["2009-02-19",13.49,13.49,12.92,13.44,53900.0],["2009-02-20",13.23,13.55,13.1,13.4,76600.0],["2009-02-23",13.38,13.68,12.84,12.84,112900.0],["2009-02-24",12.85,14.17,12.71,14.03,102400.0],["2009-02-25",14.08,14.22,13.47,13.89,121900.0],["2009-02-26",14.0,14.0,13.45,13.49,95600.0],["2009-02-27",13.25,13.6,12.91,13.37,20500.0],["2009-03-02",13.25,13.88,13.08,13.08,49000.0],["2009-03-03",13.1,13.1,12.76,12.9,42000.0],["2009-03-04",13.07,13.7,13.06,13.25,52500.0],["2009-03-05",13.17,13.38,13.01,13.34,26900.0],["2009-03-06",13.49,13.52,12.86,13.15,30200.0],["2009-03-09",13.34,13.96,13.16,13.96,62800.0],["2009-03-10",14.24,14.44,13.89,14.38,98100.0],["2009-03-11",14.35,14.5,13.34,13.81,150600.0],["2009-03-12",13.43,14.0,13.18,13.97,87500.0],["2009-03-13",14.99,15.1,13.11,13.38,552000.0],["2009-03-16",13.39,14.22,13.39,13.95,134800.0],["2009-03-17",14.03,14.71,13.63,14.38,59500.0],["2009-03-18",14.38,14.89,14.08,14.79,100700.0],["2009-03-19",14.9,15.5,14.72,15.13,47300.0],["2009-03-20",15.25,15.42,14.17,14.6,179300.0],["2009-03-23",14.9,15.25,14.87,15.1,97700.0],["2009-03-24",15.1,15.18,14.71,14.83,31500.0],["2009-03-25",14.99,15.72,14.61,15.1,93300.0],["2009-03-26",15.05,15.6,15.05,15.53,54500.0],["2009-03-27",15.5,15.59,15.22,15.4,72500.0],["2009-03-30",15.19,15.19,14.04,14.47,153800.0],["2009-03-31",14.48,15.48,14.37,15.25,74200.0],["2009-04-01",15.29,15.41,14.05,14.91,148200.0],["2009-04-02",15.21,15.54,14.5,14.74,106900.0],["2009-04-03",15.0,15.28,14.03,14.3,145800.0],["2009-04-06",14.0,14.18,13.67,13.96,68300.0],["2009-04-07",13.95,14.19,13.7,14.02,212300.0],["2009-04-08",14.69,14.69,13.77,14.16,16900.0],["2009-04-09",14.16,14.87,13.62,14.84,32000.0],["2009-04-13",14.64,14.89,13.95,14.22,53700.0],["2009-04-14",14.03,14.38,13.95,14.32,67600.0],["2009-04-15",14.32,14.54,14.15,14.43,45600.0],["2009-04-16",14.41,14.98,14.14,14.62,81300.0],["2009-04-17",14.76,15.05,14.47,14.76,119500.0],["2009-04-20",14.73,15.3,14.32,14.58,43600.0],["2009-04-21",14.41,14.41,14.0,14.2,69800.0],["2009-04-22",14.2,14.43,14.13,14.23,126400.0],["2009-04-23",14.29,14.29,13.81,14.05,56100.0],["2009-04-24",14.23,15.2,14.23,14.95,43100.0],["2009-04-27",14.97,14.97,14.3,14.58,78900.0],["2009-04-28",14.61,15.08,14.37,14.76,77200.0],["2009-04-29",14.7,15.43,14.7,15.03,75400.0],["2009-04-30",15.23,15.5,14.7,14.91,84000.0],["2009-05-01",14.99,15.07,14.75,14.92,50400.0],["2009-05-04",15.11,15.5,14.75,15.06,77500.0],["2009-05-05",15.15,16.44,15.06,16.22,282000.0],["2009-05-06",16.19,16.89,15.8,16.08,127100.0],["2009-05-07",16.57,16.57,15.43,15.95,67700.0],["2009-05-08",16.05,16.49,15.61,15.86,69900.0],["2009-05-11",16.0,16.5,15.33,16.05,123000.0],["2009-05-12",16.22,16.46,15.75,15.98,44800.0],["2009-05-13",15.73,15.73,15.08,15.17,90200.0],["2009-05-14",15.03,15.97,14.64,15.19,94200.0],["2009-05-15",14.84,16.53,14.74,16.05,401100.0],["2009-05-18",16.09,18.09,16.05,17.3,278400.0],["2009-05-19",17.3,18.02,16.76,17.59,175200.0],["2009-05-20",17.59,18.98,17.0,18.82,367200.0],["2009-05-21",18.52,18.84,17.69,18.76,145200.0],["2009-05-22",18.76,19.09,18.3,18.7,45500.0],["2009-05-26",18.43,18.76,17.64,17.8,126200.0],["2009-05-27",17.95,18.56,17.8,17.97,91800.0],["2009-05-28",18.22,18.36,17.5,18.0,122700.0],["2009-05-29",18.5,19.11,18.04,19.1,587900.0],["2009-06-01",19.67,20.59,19.33,20.12,211700.0],["2009-06-02",20.27,20.5,19.53,20.44,79900.0],["2009-06-03",20.14,20.68,19.68,19.9,141400.0],["2009-06-04",20.71,21.25,20.3,21.14,144000.0],["2009-06-05",21.25,22.42,21.2,21.96,301900.0],["2009-06-08",22.1,22.39,20.83,21.12,69400.0],["2009-06-09",20.96,21.0,20.03,21.0,92700.0],["2009-06-10",21.2,23.19,21.09,22.78,223700.0],["2009-06-11",22.78,22.78,21.12,21.36,146300.0],["2009-06-12",21.36,21.36,20.34,20.92,209800.0],["2009-06-15",21.01,21.73,20.29,21.3,222400.0],["2009-06-16",20.48,22.49,20.48,21.28,531000.0],["2009-06-17",21.11,22.19,20.83,21.25,171300.0],["2009-06-18",21.32,21.88,20.56,21.58,85400.0],["2009-06-19",21.84,22.09,21.17,21.89,134700.0],["2009-06-22",22.03,22.03,19.25,19.65,313600.0],["2009-06-23",19.5,19.8,18.6,18.69,246800.0],["2009-06-24",18.93,20.62,18.91,20.06,532800.0],["2009-06-25",20.2,20.74,19.88,20.51,171900.0],["2009-06-26",20.21,21.93,19.69,21.29,3646200.0],["2009-06-29",21.14,21.28,20.38,21.02,221300.0],["2009-06-30",21.02,21.24,20.0,20.22,245000.0],["2009-07-01",20.32,20.78,20.08,20.35,100500.0],["2009-07-02",20.26,20.26,18.9,19.2,176900.0],["2009-07-06",19.13,19.69,18.58,19.28,173600.0],["2009-07-07",19.29,19.48,18.61,18.81,258400.0],["2009-07-08",18.77,18.82,17.24,17.37,265800.0],["2009-07-09",17.56,17.71,16.69,17.03,455800.0],["2009-07-10",17.06,17.94,17.06,17.85,447000.0],["2009-07-13",17.98,18.38,17.91,18.25,194700.0],["2009-07-14",18.18,18.3,18.01,18.2,132300.0],["2009-07-15",18.38,19.39,18.28,19.17,289500.0],["2009-07-16",19.08,20.13,19.07,20.1,143100.0],["2009-07-17",20.16,20.38,19.34,19.76,167100.0],["2009-07-20",19.98,20.31,19.54,19.66,101000.0],["2009-07-21",19.7,19.7,18.95,19.34,86000.0],["2009-07-22",19.35,19.82,19.29,19.61,80700.0],["2009-07-23",19.51,20.46,18.97,20.04,153700.0],["2009-07-24",19.85,20.12,18.93,19.79,169600.0],["2009-07-27",19.57,20.29,18.46,18.77,107600.0],["2009-07-28",18.64,18.81,17.78,18.55,234700.0],["2009-07-29",18.42,19.18,17.76,17.97,236400.0],["2009-07-30",18.31,18.48,17.71,18.07,111000.0],["2009-07-31",17.9,18.32,17.87,18.02,97400.0],["2009-08-03",18.06,19.8,18.06,19.28,121700.0],["2009-08-04",19.3,20.33,19.02,19.65,98400.0],["2009-08-05",19.89,20.39,18.76,19.31,187600.0],["2009-08-06",19.31,19.62,19.06,19.17,136000.0],["2009-08-07",19.61,19.94,19.14,19.49,82300.0],["2009-08-10",19.35,20.75,19.35,20.57,115400.0],["2009-08-11",21.1,23.5,20.64,22.79,659700.0],["2009-08-12",22.73,23.47,21.82,22.05,216000.0],["2009-08-13",22.08,22.97,21.68,22.88,129300.0],["2009-08-14",22.85,23.0,21.1,21.46,203900.0],["2009-08-17",21.28,21.32,20.69,20.85,133100.0],["2009-08-18",20.85,21.1,20.42,20.43,118400.0],["2009-08-19",20.33,21.43,19.89,21.26,186900.0],["2009-08-20",21.39,21.59,20.52,21.35,123200.0],["2009-08-21",21.74,22.1,20.73,20.84,155400.0],["2009-08-24",20.76,21.73,20.76,21.13,45400.0],["2009-08-25",21.27,21.54,20.56,21.08,71400.0],["2009-08-26",20.99,21.22,20.53,20.69,88200.0],["2009-08-27",20.69,20.69,20.09,20.29,77900.0],["2009-08-28",20.06,20.1,19.82,20.1,162400.0],["2009-08-31",20.02,20.51,19.94,20.5,144200.0],["2009-09-01",20.4,21.07,19.97,20.25,185300.0],["2009-09-02",20.17,20.37,19.95,20.18,78800.0],["2009-09-03",20.37,20.76,20.0,20.5,107400.0],["2009-09-04",20.48,20.71,20.17,20.54,91900.0],["2009-09-08",20.69,21.16,20.61,21.1,37200.0],["2009-09-09",21.2,21.68,20.96,21.67,38200.0],["2009-09-10",21.77,22.23,21.34,22.22,23600.0],["2009-09-11",21.84,22.08,21.26,21.75,48900.0],["2009-09-14",21.71,22.4,21.71,22.25,63600.0],["2009-09-15",22.17,22.19,21.53,22.02,76800.0],["2009-09-16",22.09,22.21,21.89,22.06,65300.0],["2009-09-17",22.12,22.76,22.12,22.38,26400.0],["2009-09-18",22.46,22.98,21.9,22.67,85000.0],["2009-09-21",22.54,23.0,22.18,22.31,38900.0],["2009-09-22",22.42,23.02,22.2,22.39,36000.0],["2009-09-23",22.31,23.48,22.31,22.78,65900.0],["2009-09-24",22.74,22.74,21.31,21.46,59400.0],["2009-09-25",21.72,22.63,20.81,21.17,79800.0],["2009-09-28",21.18,21.35,21.01,21.14,96300.0],["2009-09-29",21.33,21.4,20.52,20.95,121100.0],["2009-09-30",20.85,21.11,20.43,21.09,88100.0],["2009-10-01",21.15,21.16,20.33,20.35,87500.0],["2009-10-02",20.23,20.37,19.41,19.43,91800.0],["2009-10-05",19.4,19.81,19.28,19.63,96500.0],["2009-10-06",19.76,20.1,19.24,19.76,186600.0],["2009-10-07",19.86,20.69,19.78,20.56,94600.0],["2009-10-08",20.59,21.07,20.5,20.79,43300.0],["2009-10-09",20.72,21.02,20.64,20.9,57500.0],["2009-10-12",21.18,21.25,20.83,20.98,89900.0],["2009-10-13",21.05,21.05,20.36,20.64,98600.0],["2009-10-14",20.77,20.95,20.26,20.62,88600.0],["2009-10-15",20.51,20.86,20.45,20.46,73100.0],["2009-10-16",20.51,20.78,19.47,20.18,261600.0],["2009-10-19",20.4,20.4,19.35,19.41,412500.0],["2009-10-20",19.48,19.65,19.0,19.09,174000.0],["2009-10-21",19.05,19.28,18.48,18.69,167900.0],["2009-10-22",18.55,20.16,18.45,18.82,274900.0],["2009-10-23",18.9,18.99,17.88,18.08,185800.0],["2009-10-26",18.08,18.69,17.24,17.28,198100.0],["2009-10-27",17.26,18.1,17.15,17.41,73600.0],["2009-10-28",17.49,17.64,17.15,17.53,137400.0],["2009-10-29",17.64,18.61,17.57,18.18,128100.0],["2009-10-30",18.01,18.11,17.05,17.18,76200.0],["2009-11-02",17.18,17.53,16.91,17.36,73700.0],["2009-11-03",17.26,17.7,17.23,17.61,67700.0],["2009-11-04",17.56,17.62,16.52,16.55,264800.0],["2009-11-05",16.66,17.18,16.58,16.72,296800.0],["2009-11-06",16.6,16.99,16.33,16.49,530800.0],["2009-11-09",16.59,17.73,16.45,17.2,304200.0],["2009-11-10",17.33,17.36,15.8,15.83,554900.0],["2009-11-11",15.9,16.77,15.9,16.63,529300.0],["2009-11-12",16.48,16.48,15.5,15.9,239700.0],["2009-11-13",15.95,16.53,15.8,16.43,139600.0],["2009-11-16",16.36,17.36,16.36,17.25,280900.0],["2009-11-17",17.17,17.32,16.68,17.01,83100.0],["2009-11-18",17.0,17.0,16.36,16.63,145300.0],["2009-11-19",16.57,16.57,15.8,15.96,206200.0],["2009-11-20",15.86,16.0,15.58,15.68,308700.0],["2009-11-23",15.83,15.9,15.5,15.68,143300.0],["2009-11-24",15.64,15.89,15.05,15.77,251000.0],["2009-11-25",16.0,16.14,15.88,16.04,82500.0],["2009-11-27",15.59,15.91,15.51,15.61,65000.0],["2009-11-30",15.58,15.73,15.29,15.62,123300.0],["2009-12-01",15.75,16.3,15.63,16.28,120700.0],["2009-12-02",16.32,17.34,16.32,16.96,211800.0],["2009-12-03",17.0,17.22,16.34,16.51,282500.0],["2009-12-04",16.74,17.41,16.54,17.27,169500.0],["2009-12-07",17.32,17.34,16.66,16.9,183500.0],["2009-12-08",16.85,17.17,16.6,16.78,402300.0],["2009-12-09",16.94,17.19,16.61,16.85,91500.0],["2009-12-10",16.93,17.45,16.77,16.91,159500.0],["2009-12-11",16.92,17.57,16.85,17.48,98700.0],["2009-12-14",17.52,18.5,17.52,18.43,148700.0],["2009-12-15",18.34,19.26,17.97,18.81,170800.0],["2009-12-16",19.1,19.83,18.5,19.53,541500.0],["2009-12-17",19.54,19.66,18.49,18.9,185300.0],["2009-12-18",19.21,19.37,18.83,19.29,454500.0],["2009-12-21",19.34,19.39,18.72,19.23,156500.0],["2009-12-22",19.3,19.3,18.71,19.12,95100.0],["2009-12-23",19.17,19.24,18.25,18.41,201400.0],["2009-12-24",18.36,18.39,17.89,18.17,90600.0],["2009-12-28",18.26,18.64,17.78,18.09,174800.0],["2009-12-29",18.17,18.25,17.94,18.14,51500.0],["2009-12-30",18.14,18.16,17.99,18.16,68200.0],["2009-12-31",18.02,18.34,17.93,18.07,71300.0],["2010-01-04",18.29,18.73,18.07,18.67,108700.0],["2010-01-05",18.67,18.75,18.27,18.42,106600.0],["2010-01-06",18.46,18.79,18.19,18.62,121000.0],["2010-01-07",18.6,18.87,18.29,18.41,68000.0],["2010-01-08",18.57,18.57,18.2,18.3,104400.0],["2010-01-11",18.35,18.49,17.35,17.43,166500.0],["2010-01-12",17.41,17.47,16.85,16.99,422500.0],["2010-01-13",17.0,17.41,16.56,17.1,189600.0],["2010-01-14",17.06,17.19,16.71,16.78,131300.0],["2010-01-15",16.86,17.06,16.1,16.53,203600.0],["2010-01-19",16.35,16.61,16.14,16.4,547800.0],["2010-01-20",16.32,16.49,15.87,15.88,225800.0],["2010-01-21",16.04,16.13,15.75,15.93,485200.0],["2010-01-22",15.93,16.17,15.76,15.96,156000.0],["2010-01-25",16.19,16.51,15.99,16.1,194500.0],["2010-01-26",16.09,16.9,16.05,16.36,295100.0],["2010-01-27",16.26,16.67,16.26,16.61,134600.0],["2010-01-28",16.59,16.73,16.05,16.11,113000.0],["2010-01-29",16.13,16.4,15.86,15.87,96400.0],["2010-02-01",15.95,16.16,15.85,16.12,33400.0],["2010-02-02",16.08,16.13,15.88,15.96,85900.0],["2010-02-03",15.92,16.12,15.1,15.28,147800.0],["2010-02-04",15.2,15.67,15.12,15.12,110500.0],["2010-02-05",15.12,15.24,14.45,14.64,125400.0],["2010-02-08",14.59,14.73,14.26,14.31,150800.0],["2010-02-09",14.66,14.91,14.54,14.65,108300.0],["2010-02-10",14.55,15.84,14.55,15.69,734500.0],["2010-02-11",15.73,15.75,15.19,15.61,357300.0],["2010-02-12",15.46,15.46,14.45,14.65,316000.0],["2010-02-16",14.79,14.82,14.42,14.82,159400.0],["2010-02-17",14.88,14.88,14.58,14.68,143400.0],["2010-02-18",14.6,15.36,14.49,15.18,204400.0],["2010-02-19",15.2,15.34,14.76,14.79,97000.0],["2010-02-22",14.89,15.37,14.78,15.22,124000.0],["2010-02-23",15.24,15.24,14.88,14.9,74700.0],["2010-02-24",14.92,15.49,14.79,15.49,75000.0],["2010-02-25",15.3,15.71,15.22,15.68,108900.0],["2010-02-26",15.68,16.45,15.68,15.81,234200.0],["2010-03-01",15.9,15.97,15.52,15.57,73600.0],["2010-03-02",15.61,15.87,15.61,15.77,43300.0],["2010-03-03",15.83,15.92,15.44,15.54,94800.0],["2010-03-04",15.52,15.61,15.37,15.51,26400.0],["2010-03-05",15.6,15.92,15.46,15.85,131900.0],["2010-03-08",15.8,16.24,15.8,16.04,56000.0],["2010-03-09",16.08,16.09,15.68,15.82,66900.0],["2010-03-10",15.75,16.16,15.66,16.05,170900.0],["2010-03-11",16.0,16.38,15.99,16.37,231000.0],["2010-03-12",16.4,17.26,16.31,16.76,217000.0],["2010-03-15",16.7,17.0,16.43,16.67,190300.0],["2010-03-16",16.79,17.48,16.5,17.17,189200.0],["2010-03-17",17.24,17.4,16.97,17.28,104800.0],["2010-03-18",17.31,17.39,17.13,17.32,85300.0],["2010-03-19",17.73,17.8,17.33,17.73,181500.0],["2010-03-22",17.62,18.1,17.44,17.81,154100.0],["2010-03-23",17.76,17.88,17.59,17.8,95500.0],["2010-03-24",17.84,17.84,17.15,17.18,163700.0],["2010-03-25",17.19,17.22,16.9,16.93,106200.0],["2010-03-26",17.0,17.14,16.37,16.57,128600.0],["2010-03-29",16.55,16.99,16.25,16.93,282500.0],["2010-03-30",16.92,17.52,16.77,16.82,44000.0],["2010-03-31",16.73,17.03,16.3,16.31,57300.0],["2010-04-01",16.42,16.85,16.14,16.58,141000.0],["2010-04-05",16.6,16.95,16.6,16.81,53700.0],["2010-04-06",16.76,17.05,16.76,16.86,43100.0],["2010-04-07",16.8,16.9,16.58,16.71,48800.0],["2010-04-08",16.63,17.06,16.63,16.98,39300.0],["2010-04-09",17.03,17.05,16.7,16.98,42500.0],["2010-04-12",17.04,17.55,17.01,17.53,66400.0],["2010-04-13",17.53,18.07,17.53,17.89,64200.0],["2010-04-14",17.99,17.99,17.81,17.94,57100.0],["2010-04-15",17.94,18.0,17.88,18.0,24300.0],["2010-04-16",17.98,17.98,17.7,17.75,70200.0],["2010-04-19",17.65,17.93,17.1,17.1,81500.0],["2010-04-20",17.23,17.63,17.02,17.62,54600.0],["2010-04-21",17.58,17.73,17.56,17.63,30400.0],["2010-04-22",17.43,17.67,17.43,17.56,96800.0],["2010-04-23",17.51,17.77,17.29,17.75,101300.0],["2010-04-26",17.79,17.99,17.79,17.91,46000.0],["2010-04-27",17.82,17.98,17.6,17.61,44000.0],["2010-04-28",17.73,18.4,17.73,18.1,76300.0],["2010-04-29",18.2,19.24,18.2,19.14,129500.0],["2010-04-30",19.18,19.19,17.93,17.95,91500.0],["2010-05-03",18.08,18.6,17.85,18.33,78000.0],["2010-05-04",18.12,18.12,17.53,17.65,98200.0],["2010-05-05",17.64,18.0,17.34,17.97,114800.0],["2010-05-06",17.85,18.0,16.76,17.38,106300.0],["2010-05-07",17.22,17.65,16.92,16.96,94800.0],["2010-05-10",17.72,18.49,17.62,18.05,90300.0],["2010-05-11",17.92,18.44,17.22,18.39,174700.0],["2010-05-12",18.61,19.68,18.61,19.61,101700.0],["2010-05-13",19.51,19.78,19.13,19.57,140000.0],["2010-05-14",19.41,19.55,18.94,19.24,98300.0],["2010-05-17",19.39,19.55,18.44,19.47,166700.0],["2010-05-18",19.49,19.49,17.99,18.35,289500.0],["2010-05-19",18.26,18.33,17.32,17.75,82700.0],["2010-05-20",17.37,17.55,16.34,16.65,119600.0],["2010-05-21",16.2,16.98,16.2,16.83,194400.0],["2010-05-24",16.84,16.96,16.4,16.49,77300.0],["2010-05-25",16.12,16.62,15.77,16.53,71600.0],["2010-05-26",16.58,17.3,16.24,16.34,146600.0],["2010-05-27",16.76,17.14,16.54,17.12,53800.0],["2010-05-28",17.02,17.09,16.24,16.49,86700.0],["2010-06-01",16.29,16.5,15.96,15.98,86300.0],["2010-06-02",16.01,16.33,15.71,16.31,69500.0],["2010-06-03",16.22,16.85,16.22,16.48,62400.0],["2010-06-04",16.0,16.36,15.68,15.8,193200.0],["2010-06-07",15.84,15.94,15.05,15.07,65600.0],["2010-06-08",15.36,15.41,14.88,15.12,83500.0],["2010-06-09",15.32,16.25,15.22,15.93,74200.0],["2010-06-10",16.26,17.28,16.17,17.25,105700.0],["2010-06-11",16.98,17.64,16.98,17.48,83300.0],["2010-06-14",17.71,17.71,16.99,17.12,80500.0],["2010-06-15",17.33,17.33,16.91,17.1,130200.0],["2010-06-16",16.9,17.22,16.69,16.93,48200.0],["2010-06-17",17.0,17.29,16.78,16.8,95200.0],["2010-06-18",16.91,17.15,16.7,17.04,112700.0],["2010-06-21",17.34,17.41,16.75,16.84,95600.0],["2010-06-22",16.85,17.15,16.61,16.73,50200.0],["2010-06-23",16.66,17.34,16.66,16.96,67300.0],["2010-06-24",16.77,17.39,16.77,16.9,98600.0],["2010-06-25",17.0,18.13,16.76,18.11,1046600.0],["2010-06-28",17.85,18.31,17.56,17.69,60500.0],["2010-06-29",17.33,17.63,16.38,16.5,66300.0],["2010-06-30",16.55,17.06,16.39,16.69,90400.0],["2010-07-01",16.66,16.76,16.11,16.37,94200.0],["2010-07-02",16.54,16.54,15.96,16.15,62300.0],["2010-07-06",16.43,16.43,15.77,15.94,46900.0],["2010-07-07",16.05,16.2,15.6,16.2,119600.0],["2010-07-08",16.34,17.04,16.24,16.6,58100.0],["2010-07-09",16.56,16.78,16.34,16.74,27700.0],["2010-07-12",16.63,17.03,16.03,16.07,50600.0],["2010-07-13",16.4,17.32,16.04,17.2,76500.0],["2010-07-14",17.09,17.19,16.78,16.89,41800.0],["2010-07-15",16.3,17.05,16.19,16.31,43700.0],["2010-07-16",16.12,16.36,15.42,15.53,84400.0],["2010-07-19",15.62,15.64,15.24,15.4,27400.0],["2010-07-20",15.26,15.63,15.19,15.54,57200.0],["2010-07-21",15.61,15.9,15.03,15.65,106800.0],["2010-07-22",15.94,16.66,15.71,16.58,65900.0],["2010-07-23",16.45,17.66,16.45,17.59,49800.0],["2010-07-26",17.7,18.32,17.61,18.29,60400.0],["2010-07-27",18.46,18.52,17.74,17.76,46600.0],["2010-07-28",17.68,17.68,16.55,16.58,61000.0],["2010-07-29",16.66,16.98,16.27,16.62,62900.0],["2010-07-30",16.32,17.1,16.32,16.81,34500.0],["2010-08-02",17.15,17.45,16.91,17.24,48000.0],["2010-08-03",17.13,17.22,16.08,16.13,173200.0],["2010-08-04",16.2,16.73,16.11,16.48,84200.0],["2010-08-05",16.29,16.56,16.0,16.0,25200.0],["2010-08-06",15.86,15.95,15.3,15.65,63600.0],["2010-08-09",15.84,16.14,15.68,16.05,70800.0],["2010-08-10",15.8,16.0,15.4,15.58,83700.0],["2010-08-11",15.18,15.54,14.94,14.98,109200.0],["2010-08-12",15.0,15.1,14.5,14.55,123700.0],["2010-08-13",14.45,14.47,13.97,14.25,63600.0],["2010-08-16",14.13,14.44,13.94,14.22,46800.0],["2010-08-17",14.42,14.73,14.18,14.66,55500.0],["2010-08-18",14.61,14.72,14.3,14.31,62600.0],["2010-08-19",14.21,14.32,12.97,12.98,322200.0],["2010-08-20",12.91,13.25,12.8,13.22,154500.0],["2010-08-23",13.35,13.73,12.8,13.0,158900.0],["2010-08-24",12.82,14.07,12.82,13.5,243000.0],["2010-08-25",13.43,14.13,13.43,14.07,163600.0],["2010-08-26",14.08,14.25,13.88,13.97,143900.0],["2010-08-27",14.22,14.44,13.81,14.42,72300.0],["2010-08-30",14.31,14.39,13.77,13.78,127100.0],["2010-08-31",13.74,13.96,13.5,13.95,130400.0],["2010-09-01",14.21,14.4,14.01,14.28,123100.0],["2010-09-02",14.36,14.55,14.14,14.52,30900.0],["2010-09-03",14.75,14.75,14.2,14.51,42700.0],["2010-09-07",14.49,14.56,14.04,14.09,80600.0],["2010-09-08",14.18,14.5,14.18,14.2,26600.0],["2010-09-09",14.47,14.7,13.96,14.12,54700.0],["2010-09-10",13.99,14.11,13.32,13.95,122900.0],["2010-09-13",14.14,14.44,14.01,14.25,85100.0],["2010-09-14",14.21,14.3,14.08,14.17,62300.0],["2010-09-15",14.12,14.49,14.04,14.31,65100.0],["2010-09-16",14.31,14.31,13.51,13.72,42600.0],["2010-09-17",13.93,14.11,13.5,13.95,115900.0],["2010-09-20",13.99,14.38,13.78,14.34,80000.0],["2010-09-21",14.37,14.89,14.27,14.69,43400.0],["2010-09-22",14.58,14.79,14.29,14.41,68500.0],["2010-09-23",14.25,14.56,14.0,14.2,72700.0],["2010-09-24",14.46,15.52,14.38,15.37,81800.0],["2010-09-27",15.42,15.75,14.91,15.61,66200.0],["2010-09-28",15.72,15.94,15.47,15.79,56500.0],["2010-09-29",15.68,15.91,15.4,15.83,136100.0],["2010-09-30",15.96,17.0,15.92,16.39,99800.0],["2010-10-01",16.57,16.57,16.09,16.27,51800.0],["2010-10-04",16.16,16.54,15.8,16.14,50700.0],["2010-10-05",16.4,16.76,15.96,16.65,106100.0],["2010-10-06",16.95,16.95,16.39,16.56,53400.0],["2010-10-07",16.77,16.77,16.22,16.34,111300.0],["2010-10-08",16.29,16.5,15.98,16.31,91200.0],["2010-10-11",16.34,16.34,15.91,15.96,51400.0],["2010-10-12",15.85,16.09,15.63,15.82,44600.0],["2010-10-13",15.9,16.25,15.77,15.87,116900.0],["2010-10-14",15.91,16.0,15.64,15.92,43300.0],["2010-10-15",16.18,16.25,15.61,15.62,105500.0],["2010-10-18",15.71,15.93,15.52,15.77,48400.0],["2010-10-19",15.47,15.8,15.28,15.41,76500.0],["2010-10-20",15.5,15.75,15.31,15.46,86200.0],["2010-10-21",15.6,15.79,15.14,15.54,72800.0],["2010-10-22",15.66,15.75,15.53,15.63,37000.0],["2010-10-25",15.72,16.03,15.59,15.99,64600.0],["2010-10-26",15.83,16.14,15.75,15.8,76900.0],["2010-10-27",15.68,15.81,15.15,15.44,43900.0],["2010-10-28",15.84,16.29,15.57,16.04,300200.0],["2010-10-29",15.89,16.19,15.59,15.59,135000.0],["2010-11-01",15.73,15.84,15.15,15.42,85700.0],["2010-11-02",15.66,15.88,15.45,15.85,70800.0],["2010-11-03",15.83,16.79,15.39,16.25,486900.0],["2010-11-04",16.64,16.9,16.26,16.39,105200.0],["2010-11-05",16.38,16.67,16.3,16.6,53900.0],["2010-11-08",16.55,16.75,16.14,16.24,91600.0],["2010-11-09",16.05,16.17,15.53,15.62,168100.0],["2010-11-10",15.62,15.89,15.46,15.55,208400.0],["2010-11-11",15.27,15.91,14.92,14.99,222100.0],["2010-11-12",14.8,15.22,14.49,14.51,78200.0],["2010-11-15",14.59,14.73,14.22,14.23,73400.0],["2010-11-16",14.07,14.26,13.75,14.03,139000.0],["2010-11-17",14.12,14.33,14.09,14.2,122400.0],["2010-11-18",14.45,14.81,14.45,14.57,205100.0],["2010-11-19",14.59,14.69,14.16,14.58,118800.0],["2010-11-22",14.53,14.84,14.5,14.81,73700.0],["2010-11-23",14.59,14.73,14.34,14.56,70700.0],["2010-11-24",14.79,14.96,14.55,14.9,125000.0],["2010-11-26",14.74,15.07,14.66,14.99,47800.0],["2010-11-29",14.82,15.23,14.59,15.23,142100.0],["2010-11-30",15.02,15.82,14.81,15.77,129500.0],["2010-12-01",16.14,16.67,15.82,16.49,172200.0],["2010-12-02",16.47,17.4,16.46,17.17,215000.0],["2010-12-03",17.08,17.56,17.08,17.46,224600.0],["2010-12-06",17.38,17.81,17.38,17.66,118800.0],["2010-12-07",17.94,18.25,17.59,18.08,100300.0],["2010-12-08",18.12,18.42,17.95,18.12,115200.0],["2010-12-09",18.3,18.33,18.11,18.25,89900.0],["2010-12-10",18.34,19.19,17.73,19.13,278800.0],["2010-12-13",19.14,20.17,18.92,19.71,241000.0],["2010-12-14",19.75,19.84,18.58,18.59,435000.0],["2010-12-15",18.52,18.84,18.0,18.18,126000.0],["2010-12-16",18.19,18.44,17.87,18.2,96400.0],["2010-12-17",18.17,18.93,17.68,17.98,408200.0],["2010-12-20",18.56,19.8,18.18,19.79,820400.0],["2010-12-21",20.31,21.9,20.27,21.8,640900.0],["2010-12-22",21.9,22.0,20.96,21.0,226800.0],["2010-12-23",21.09,21.49,20.61,20.72,85800.0],["2010-12-27",21.1,21.1,20.38,20.46,72900.0],["2010-12-28",19.77,20.89,19.77,20.57,132400.0],["2010-12-29",20.59,21.05,20.58,20.94,79000.0],["2010-12-30",20.97,21.01,20.63,20.76,64000.0],["2010-12-31",20.73,21.27,20.53,21.0,103700.0],["2011-01-03",21.3,21.42,21.01,21.2,80100.0],["2011-01-04",20.79,20.79,19.72,20.24,256600.0],["2011-01-05",20.28,20.76,19.99,20.62,79300.0],["2011-01-06",20.68,20.71,20.1,20.34,85300.0],["2011-01-07",20.5,20.55,19.96,20.4,68900.0],["2011-01-10",20.24,20.67,20.01,20.43,62100.0],["2011-01-11",20.53,21.08,20.18,20.33,124700.0],["2011-01-12",20.56,20.56,19.77,20.02,156400.0],["2011-01-13",19.92,20.02,19.68,19.74,103900.0],["2011-01-14",19.95,20.76,19.74,20.54,202600.0],["2011-01-18",20.41,20.84,19.95,20.26,405600.0],["2011-01-19",20.37,20.83,19.94,20.79,283300.0],["2011-01-20",20.56,20.89,20.07,20.76,150600.0],["2011-01-21",21.92,21.92,20.63,20.89,281700.0],["2011-01-24",20.86,21.64,20.77,21.37,204400.0],["2011-01-25",21.2,21.54,21.02,21.32,142600.0],["2011-01-26",21.4,22.1,21.15,22.04,155600.0],["2011-01-27",22.11,22.5,21.75,22.01,91800.0],["2011-01-28",21.99,21.99,21.04,21.3,124400.0],["2011-01-31",21.58,22.17,21.2,21.99,87400.0],["2011-02-01",22.27,23.21,22.05,23.05,179900.0],["2011-02-02",22.85,23.15,21.01,22.11,100300.0],["2011-02-03",22.02,22.3,21.58,22.14,66700.0],["2011-02-04",22.16,22.26,21.61,22.21,58800.0],["2011-02-07",22.1,23.18,22.05,22.9,74900.0],["2011-02-08",22.9,23.02,22.32,22.7,107400.0],["2011-02-09",22.57,22.76,22.12,22.32,45400.0],["2011-02-10",22.2,22.45,21.65,22.42,70400.0],["2011-02-11",22.25,22.88,22.04,22.87,50300.0],["2011-02-14",22.82,22.96,22.08,22.17,77000.0],["2011-02-15",22.09,22.49,21.89,22.24,202200.0],["2011-02-16",22.24,23.04,22.2,23.03,84300.0],["2011-02-17",23.0,23.62,22.67,23.3,126300.0],["2011-02-18",23.57,23.72,23.17,23.6,100500.0],["2011-02-22",23.41,24.08,22.38,22.56,108600.0],["2011-02-23",22.44,22.77,20.81,21.29,277400.0],["2011-02-24",21.41,22.03,21.37,21.89,131500.0],["2011-02-25",21.92,22.87,21.77,22.54,116700.0],["2011-02-28",22.83,23.37,22.21,22.56,79800.0],["2011-03-01",22.53,22.59,21.54,21.81,270600.0],["2011-03-02",21.93,22.25,21.52,21.99,139900.0],["2011-03-03",22.31,22.58,21.95,22.38,102700.0],["2011-03-04",22.44,22.66,21.92,22.2,66400.0],["2011-03-07",22.35,22.35,21.33,21.53,98500.0],["2011-03-08",21.59,22.66,21.39,22.63,294100.0],["2011-03-09",23.98,24.21,23.2,23.63,637100.0],["2011-03-10",23.6,25.84,23.5,24.74,516300.0],["2011-03-11",24.4,24.73,22.88,24.37,257000.0],["2011-03-14",23.92,24.25,23.75,24.01,186700.0],["2011-03-15",23.53,24.69,23.53,24.28,143200.0],["2011-03-16",24.34,24.67,23.83,24.05,163100.0],["2011-03-17",24.55,24.86,24.06,24.06,87200.0],["2011-03-18",24.37,24.47,23.69,24.27,235400.0],["2011-03-21",24.6,25.05,24.31,24.77,107900.0],["2011-03-22",24.77,25.15,24.65,24.67,84300.0],["2011-03-23",24.63,24.63,23.96,24.31,78200.0],["2011-03-24",24.53,24.53,23.98,24.18,282400.0],["2011-03-25",24.3,24.76,24.05,24.05,118000.0],["2011-03-28",24.25,24.25,23.78,23.78,47900.0],["2011-03-29",23.9,24.23,23.7,23.89,71600.0],["2011-03-30",23.95,24.14,23.77,23.96,62400.0],["2011-03-31",23.72,24.0,23.62,23.92,45200.0],["2011-04-01",24.29,25.63,24.27,25.29,227300.0],["2011-04-04",25.53,25.53,24.64,24.77,80400.0],["2011-04-05",24.4,25.63,23.94,24.01,103800.0],["2011-04-06",24.18,24.35,23.59,24.06,66400.0],["2011-04-07",24.18,24.29,23.7,23.93,66000.0],["2011-04-08",24.19,24.23,22.76,23.33,113200.0],["2011-04-11",23.43,24.04,23.4,23.91,122300.0],["2011-04-12",23.83,24.8,23.65,24.34,294900.0],["2011-04-13",24.64,24.75,23.94,24.35,153000.0],["2011-04-14",24.07,25.05,23.81,24.76,258200.0],["2011-04-15",24.63,24.77,24.43,24.7,163400.0],["2011-04-18",24.3,24.91,24.28,24.79,159000.0],["2011-04-19",24.93,25.05,24.66,24.78,109400.0],["2011-04-20",25.05,25.05,24.78,25.04,75300.0],["2011-04-21",25.05,25.48,24.87,25.2,169500.0],["2011-04-25",25.11,25.25,24.91,25.07,104200.0],["2011-04-26",25.13,25.69,25.13,25.51,167600.0],["2011-04-27",25.48,25.69,25.18,25.38,149800.0],["2011-04-28",25.27,25.34,24.51,24.81,143000.0],["2011-04-29",24.88,25.12,24.75,24.93,157000.0],["2011-05-02",25.08,25.33,24.78,24.81,76800.0],["2011-05-03",24.81,24.98,23.86,24.13,46100.0],["2011-05-04",24.1,24.14,23.37,23.75,50000.0],["2011-05-05",23.56,24.76,23.56,24.09,96500.0],["2011-05-06",24.48,24.73,23.75,24.15,76000.0],["2011-05-09",24.21,25.14,24.01,25.0,126800.0],["2011-05-10",25.88,26.54,25.53,25.88,360500.0],["2011-05-11",25.82,26.27,25.69,25.95,190700.0],["2011-05-12",25.78,25.78,24.41,24.67,237400.0],["2011-05-13",24.73,24.94,23.86,23.99,147800.0],["2011-05-16",23.77,24.24,23.57,23.63,145000.0],["2011-05-17",23.48,23.76,23.15,23.21,80200.0],["2011-05-18",23.34,23.42,23.14,23.42,62900.0],["2011-05-19",23.51,23.65,22.91,23.17,137900.0],["2011-05-20",23.01,23.01,22.37,22.43,154600.0],["2011-05-23",22.09,22.44,21.76,22.18,100900.0],["2011-05-24",22.28,22.54,21.6,21.77,135000.0],["2011-05-25",21.74,22.2,21.67,22.14,128600.0],["2011-05-26",22.13,22.74,21.99,22.54,102600.0],["2011-05-27",22.69,22.69,22.01,22.26,58200.0],["2011-05-31",22.62,23.17,22.54,22.55,344000.0],["2011-06-01",22.47,22.77,21.68,21.76,154600.0],["2011-06-02",21.73,22.0,21.64,21.74,73000.0],["2011-06-03",21.36,22.11,21.07,21.1,120400.0],["2011-06-06",21.11,21.77,21.1,21.15,110700.0],["2011-06-07",21.39,21.55,21.23,21.25,62000.0],["2011-06-08",21.13,21.51,21.09,21.19,140100.0],["2011-06-09",21.29,21.59,21.1,21.42,101100.0],["2011-06-10",21.29,21.47,20.79,21.05,73000.0],["2011-06-13",21.15,21.32,20.76,20.97,67500.0],["2011-06-14",21.2,21.84,21.0,21.65,104600.0],["2011-06-15",21.34,21.66,21.06,21.3,134100.0],["2011-06-16",21.34,21.73,21.24,21.46,70400.0],["2011-06-17",21.61,21.83,21.36,21.71,154700.0],["2011-06-20",21.62,22.12,21.09,21.28,102300.0],["2011-06-21",21.44,22.11,21.13,22.1,74400.0],["2011-06-22",21.91,22.37,21.89,22.0,107900.0],["2011-06-23",21.71,22.39,21.5,22.02,128100.0],["2011-06-24",22.05,22.61,21.93,22.48,721400.0],["2011-06-27",22.41,22.72,22.02,22.64,91600.0],["2011-06-28",22.69,22.7,22.33,22.6,71000.0],["2011-06-29",22.75,22.93,22.56,22.83,66500.0],["2011-06-30",22.86,23.44,22.83,23.4,88000.0],["2011-07-01",23.34,23.78,23.05,23.4,95700.0],["2011-07-05",22.79,23.76,22.22,22.79,122400.0],["2011-07-06",22.72,23.34,22.46,23.33,82200.0],["2011-07-07",23.45,23.95,23.19,23.85,60600.0],["2011-07-08",23.52,24.0,23.19,23.92,102200.0],["2011-07-11",23.61,23.9,23.31,23.51,97500.0],["2011-07-12",23.51,23.67,23.49,23.52,71800.0],["2011-07-13",23.66,24.79,23.45,24.75,271700.0],["2011-07-14",24.76,25.25,24.48,24.78,187500.0],["2011-07-15",24.83,24.96,24.32,24.91,88600.0],["2011-07-18",24.96,25.39,24.61,25.2,124300.0],["2011-07-19",25.49,25.98,25.29,25.98,205500.0],["2011-07-20",26.0,26.06,25.68,26.0,88900.0],["2011-07-21",26.1,26.3,25.86,26.15,160000.0],["2011-07-22",26.1,26.27,25.91,26.23,109000.0],["2011-07-25",26.1,26.3,25.91,25.93,69800.0],["2011-07-26",26.02,26.15,25.3,25.34,62700.0],["2011-07-27",25.23,25.23,24.25,24.3,61300.0],["2011-07-28",24.42,24.83,24.29,24.41,42000.0],["2011-07-29",23.86,24.55,23.67,24.29,52100.0],["2011-08-01",24.74,25.48,24.5,25.39,149500.0],["2011-08-02",25.27,25.38,23.85,23.85,55400.0],["2011-08-03",23.96,24.0,22.94,23.47,96600.0],["2011-08-04",23.19,23.19,21.95,21.96,75400.0],["2011-08-05",22.25,22.41,20.74,21.07,171400.0],["2011-08-08",20.4,21.15,19.34,19.35,171700.0],["2011-08-09",19.88,20.16,17.8,20.09,416500.0],["2011-08-10",18.2,21.0,18.2,18.59,318700.0],["2011-08-11",18.6,19.93,18.51,19.54,276000.0],["2011-08-12",19.77,20.25,18.76,19.27,113400.0],["2011-08-15",19.41,20.03,19.4,20.01,66900.0],["2011-08-16",19.7,20.04,19.38,19.43,62300.0],["2011-08-17",19.6,19.92,19.21,19.31,42000.0],["2011-08-18",18.66,19.1,17.72,17.81,120400.0],["2011-08-19",17.55,18.25,17.44,17.51,118400.0],["2011-08-22",18.1,18.43,17.5,17.84,54900.0],["2011-08-23",17.88,19.32,17.82,19.25,106800.0],["2011-08-24",19.14,19.69,18.89,19.6,79800.0],["2011-08-25",19.78,20.07,18.63,18.7,82900.0],["2011-08-26",18.47,21.25,18.46,20.59,178300.0],["2011-08-29",20.89,21.38,20.69,21.19,119700.0],["2011-08-30",21.05,21.07,20.37,20.71,119400.0],["2011-08-31",20.86,21.09,20.27,20.86,97300.0],["2011-09-01",20.81,21.2,20.19,20.4,103000.0],["2011-09-02",21.58,21.58,18.98,19.08,75600.0],["2011-09-06",18.48,19.27,18.13,19.21,91000.0],["2011-09-07",19.6,19.75,19.27,19.64,77000.0],["2011-09-08",19.69,19.74,19.04,19.16,65300.0],["2011-09-09",18.88,19.04,18.47,18.6,79500.0],["2011-09-12",18.4,18.98,18.18,18.38,68000.0],["2011-09-13",18.29,18.9,18.16,18.58,69400.0],["2011-09-14",18.82,19.62,18.22,19.18,67900.0],["2011-09-15",19.42,19.71,19.0,19.67,47000.0],["2011-09-16",19.8,19.92,19.34,19.51,113600.0],["2011-09-19",19.06,19.33,18.73,18.99,63300.0],["2011-09-20",19.02,19.13,18.32,18.45,335500.0],["2011-09-21",18.45,18.7,17.43,17.52,92200.0],["2011-09-22",17.07,17.43,15.96,16.45,112100.0],["2011-09-23",16.49,16.79,16.04,16.47,105100.0],["2011-09-26",16.63,17.0,15.8,16.15,109400.0],["2011-09-27",16.59,17.32,16.08,17.29,144900.0],["2011-09-28",17.24,17.55,16.91,16.91,141500.0],["2011-09-29",17.41,18.11,17.12,18.05,100300.0],["2011-09-30",17.74,18.03,17.31,17.64,116700.0],["2011-10-03",17.38,17.85,16.51,16.9,133700.0],["2011-10-04",16.71,18.06,16.44,18.05,142900.0],["2011-10-05",18.03,18.84,17.62,18.76,60000.0],["2011-10-06",18.73,19.2,18.59,19.17,82800.0],["2011-10-07",19.22,19.22,17.9,18.01,102800.0],["2011-10-10",18.46,18.74,18.09,18.73,68800.0],["2011-10-11",18.53,19.4,18.39,19.38,74000.0],["2011-10-12",19.55,19.69,19.09,19.34,91200.0],["2011-10-13",19.16,19.54,18.86,19.5,46400.0],["2011-10-14",19.76,19.9,19.49,19.86,54000.0],["2011-10-17",19.61,19.61,19.09,19.21,64700.0],["2011-10-18",19.32,20.13,19.2,19.93,69600.0],["2011-10-19",19.84,19.88,18.79,19.31,67900.0],["2011-10-20",19.28,19.28,18.3,18.97,55600.0],["2011-10-21",19.36,19.64,18.33,19.58,84600.0],["2011-10-24",19.67,19.72,19.3,19.68,93800.0],["2011-10-25",19.54,19.57,18.83,18.97,133200.0],["2011-10-26",19.28,19.42,18.56,19.11,125600.0],["2011-10-27",19.82,21.81,19.28,20.99,149700.0],["2011-10-28",20.88,21.46,19.7,19.88,103200.0],["2011-10-31",19.54,19.86,19.02,19.29,72300.0],["2011-11-01",18.51,19.36,18.14,18.75,88900.0],["2011-11-02",19.17,20.09,19.15,19.92,143700.0],["2011-11-03",20.24,20.52,19.66,20.44,120100.0],["2011-11-04",20.09,20.09,19.18,19.42,52900.0],["2011-11-07",19.48,19.74,18.95,19.32,53100.0],["2011-11-08",19.53,19.53,18.46,19.1,77400.0],["2011-11-09",18.38,19.09,17.49,18.89,289300.0],["2011-11-10",19.22,19.22,18.71,18.89,105400.0],["2011-11-11",19.16,19.59,18.81,19.34,77200.0],["2011-11-14",19.16,19.16,18.74,18.95,71100.0],["2011-11-15",18.78,19.13,18.57,19.03,87900.0],["2011-11-16",18.75,19.1,17.75,17.95,134100.0],["2011-11-17",17.88,18.29,17.52,17.68,60200.0],["2011-11-18",17.78,17.91,17.36,17.73,64900.0],["2011-11-21",17.33,17.66,17.18,17.37,61300.0],["2011-11-22",17.37,17.71,16.82,17.02,90500.0],["2011-11-23",16.81,16.84,16.16,16.3,87300.0],["2011-11-25",16.17,16.42,15.54,15.56,38300.0],["2011-11-28",16.07,16.48,15.67,16.38,150700.0],["2011-11-29",16.35,16.55,16.02,16.22,125400.0],["2011-11-30",16.96,17.59,16.77,17.54,164700.0],["2011-12-01",17.44,17.66,17.09,17.27,149700.0],["2011-12-02",17.56,17.84,17.28,17.39,92100.0],["2011-12-05",17.76,18.01,17.39,17.86,143900.0],["2011-12-06",17.94,18.06,17.1,17.54,63500.0],["2011-12-07",17.4,17.53,16.89,17.26,94400.0],["2011-12-08",17.08,17.33,16.89,16.99,123100.0],["2011-12-09",17.09,17.26,16.74,16.97,304700.0],["2011-12-12",16.66,17.4,16.23,17.34,226800.0],["2011-12-13",17.52,17.61,17.0,17.08,98800.0],["2011-12-14",16.97,17.41,16.73,17.36,153600.0],["2011-12-15",17.71,18.27,17.43,18.09,104500.0],["2011-12-16",18.22,18.62,17.99,18.24,143600.0],["2011-12-19",18.44,18.64,17.69,17.94,108300.0],["2011-12-20",18.39,19.15,18.38,19.14,95600.0],["2011-12-21",19.13,19.27,18.36,19.09,57300.0],["2011-12-22",19.17,19.59,18.96,19.51,67500.0],["2011-12-23",19.53,19.74,19.33,19.53,39800.0],["2011-12-27",19.37,19.68,19.13,19.54,62900.0],["2011-12-28",19.45,19.5,18.79,18.85,59200.0],["2011-12-29",18.98,19.31,18.84,19.15,61300.0],["2011-12-30",19.1,19.3,18.95,19.14,107200.0],["2012-01-03",19.72,19.74,19.13,19.46,83300.0],["2012-01-04",19.27,19.53,19.14,19.21,44600.0],["2012-01-05",19.04,19.55,18.67,19.48,86800.0],["2012-01-06",19.41,19.94,19.3,19.87,142200.0],["2012-01-09",19.91,20.67,19.87,20.38,152200.0],["2012-01-10",20.71,21.11,20.39,20.9,162700.0],["2012-01-11",20.77,20.87,20.44,20.5,96500.0],["2012-01-12",20.63,20.63,20.12,20.35,90000.0],["2012-01-13",20.05,20.5,19.87,20.31,42900.0],["2012-01-17",20.62,20.63,20.06,20.14,118800.0],["2012-01-18",20.16,20.37,19.78,19.96,88400.0],["2012-01-19",19.96,19.96,19.32,19.36,86700.0],["2012-01-20",19.29,19.54,19.04,19.14,103300.0],["2012-01-23",19.08,19.39,18.23,18.46,120800.0],["2012-01-24",18.4,19.25,18.22,19.22,83000.0],["2012-01-25",19.24,19.88,19.16,19.71,85200.0],["2012-01-26",19.87,19.93,19.28,19.76,75100.0],["2012-01-27",19.84,20.41,19.69,20.2,63900.0],["2012-01-30",20.06,20.06,19.6,19.87,35300.0],["2012-01-31",19.97,20.14,19.64,19.99,62800.0],["2012-02-01",20.17,20.85,20.05,20.72,200900.0],["2012-02-02",20.71,21.33,20.55,21.28,126700.0],["2012-02-03",21.72,22.48,21.09,22.1,150600.0],["2012-02-06",22.04,22.1,21.76,22.06,77800.0],["2012-02-07",21.8,21.96,21.51,21.66,72500.0],["2012-02-08",21.75,22.11,21.49,21.54,69100.0],["2012-02-09",21.6,21.76,21.43,21.61,116900.0],["2012-02-10",21.33,21.43,20.55,21.0,340700.0],["2012-02-13",21.28,21.64,21.16,21.62,63800.0],["2012-02-14",21.5,21.72,21.22,21.72,31500.0],["2012-02-15",22.02,22.37,21.46,22.1,116200.0],["2012-02-16",22.06,22.7,22.01,22.56,94900.0],["2012-02-17",22.55,22.62,22.4,22.61,53500.0],["2012-02-21",22.6,22.91,22.44,22.84,108400.0],["2012-02-22",22.81,22.9,22.62,22.75,79600.0],["2012-02-23",22.84,23.47,22.62,23.46,107600.0],["2012-02-24",23.45,23.5,23.21,23.25,145400.0],["2012-02-27",22.95,22.95,21.71,21.73,159400.0],["2012-02-28",21.66,21.66,20.78,21.0,119500.0],["2012-02-29",21.03,21.25,20.02,20.03,109600.0],["2012-03-01",20.14,21.02,20.14,20.56,114500.0],["2012-03-02",20.6,20.77,19.53,19.64,107800.0],["2012-03-05",19.56,20.28,19.55,20.18,150300.0],["2012-03-06",19.9,20.01,19.03,19.22,190000.0],["2012-03-07",19.27,19.67,19.18,19.25,73000.0],["2012-03-08",20.91,21.9,18.75,18.89,407500.0],["2012-03-09",18.9,19.65,18.78,18.95,335200.0],["2012-03-12",19.06,19.06,18.71,18.81,144300.0],["2012-03-13",18.96,19.0,18.69,18.89,201900.0],["2012-03-14",18.8,18.98,18.24,18.28,151600.0],["2012-03-15",18.34,18.34,17.89,18.1,348100.0],["2012-03-16",18.17,18.24,18.07,18.14,274300.0],["2012-03-19",18.11,18.15,17.8,17.89,257400.0],["2012-03-20",17.7,17.87,17.51,17.67,158300.0],["2012-03-21",17.7,17.97,17.5,17.8,346400.0],["2012-03-22",17.59,17.76,17.24,17.36,190900.0],["2012-03-23",17.46,17.6,17.24,17.48,224500.0],["2012-03-26",17.75,17.87,17.53,17.74,271800.0],["2012-03-27",17.78,18.08,17.76,17.84,179100.0],["2012-03-28",17.84,18.1,17.75,18.08,152900.0],["2012-03-29",17.88,18.14,17.55,17.67,171700.0],["2012-03-30",17.82,18.32,17.35,17.86,251300.0],["2012-04-02",17.75,17.87,16.71,17.75,255100.0],["2012-04-03",17.68,17.68,17.23,17.25,104400.0],["2012-04-04",16.98,17.62,16.79,17.1,99500.0],["2012-04-05",17.3,17.3,16.9,17.03,118200.0],["2012-04-09",16.58,16.9,16.21,16.45,79400.0],["2012-04-10",16.42,16.64,16.14,16.59,136900.0],["2012-04-11",16.75,17.16,16.68,17.05,151100.0],["2012-04-12",17.02,17.63,16.92,17.41,115900.0],["2012-04-13",17.31,17.31,16.68,16.75,114700.0],["2012-04-16",16.79,17.29,16.65,17.12,64000.0],["2012-04-17",17.26,17.62,17.08,17.11,111800.0],["2012-04-18",16.95,17.01,16.77,16.98,68900.0],["2012-04-19",17.01,17.01,16.62,16.75,84700.0],["2012-04-20",17.06,17.63,16.81,17.32,122600.0],["2012-04-23",16.97,17.22,16.6,16.68,107400.0],["2012-04-24",16.65,16.74,16.43,16.71,144800.0],["2012-04-25",16.99,17.01,16.54,16.64,107000.0],["2012-04-26",16.66,16.75,16.48,16.51,220900.0],["2012-04-27",16.58,16.94,16.23,16.7,389800.0],["2012-04-30",16.72,16.94,16.48,16.72,112000.0],["2012-05-01",16.69,16.91,16.23,16.24,85000.0],["2012-05-02",16.17,16.2,15.8,16.13,208000.0],["2012-05-03",16.17,17.02,16.17,16.59,217500.0],["2012-05-04",16.56,16.59,16.27,16.51,186900.0],["2012-05-07",16.38,16.84,16.28,16.64,232000.0],["2012-05-08",16.53,16.68,16.11,16.65,98600.0],["2012-05-09",16.4,16.48,15.8,16.3,570900.0],["2012-05-10",16.38,16.62,14.18,14.49,1100000.0],["2012-05-11",14.82,16.0,14.76,15.86,804900.0],["2012-05-14",15.63,16.15,15.61,15.7,416700.0],["2012-05-15",15.74,16.14,15.73,16.11,816500.0],["2012-05-16",16.15,16.74,16.12,16.5,221000.0],["2012-05-17",16.46,16.62,16.19,16.28,215600.0],["2012-05-18",16.4,16.96,16.4,16.56,136000.0],["2012-05-21",16.57,16.92,16.46,16.51,153100.0],["2012-05-22",16.59,16.71,16.28,16.41,114700.0],["2012-05-23",16.21,16.57,16.01,16.46,102300.0],["2012-05-24",16.47,16.5,15.85,16.22,79300.0],["2012-05-25",16.17,16.27,15.89,16.03,47000.0],["2012-05-29",16.21,16.41,15.76,15.88,86800.0],["2012-05-30",15.67,15.75,15.49,15.52,118000.0],["2012-05-31",15.51,15.51,15.05,15.21,168800.0],["2012-06-01",14.87,15.31,14.7,15.01,125500.0],["2012-06-04",15.3,15.3,14.91,15.03,90400.0],["2012-06-05",14.93,15.31,14.93,15.03,103900.0],["2012-06-06",15.05,15.2,15.03,15.14,141200.0],["2012-06-07",15.32,15.51,15.19,15.27,106600.0],["2012-06-08",15.21,15.88,15.21,15.86,110100.0],["2012-06-11",16.03,16.03,15.49,15.52,213500.0],["2012-06-12",15.61,15.77,15.38,15.74,111700.0],["2012-06-13",15.66,16.02,15.46,15.78,137300.0],["2012-06-14",15.78,16.3,15.64,16.16,89000.0],["2012-06-15",16.13,16.48,16.13,16.42,95700.0],["2012-06-18",16.28,16.38,16.07,16.12,62100.0],["2012-06-19",16.23,16.81,16.23,16.74,75500.0],["2012-06-20",16.75,17.1,16.69,16.81,78400.0],["2012-06-21",16.75,16.84,15.89,16.1,123400.0],["2012-06-22",16.21,16.45,16.13,16.4,422700.0],["2012-06-25",16.19,16.39,15.65,16.03,124700.0],["2012-06-26",16.08,16.12,15.9,16.0,93600.0],["2012-06-27",15.91,16.85,15.91,16.77,123300.0],["2012-06-28",16.64,16.9,16.3,16.68,57800.0],["2012-06-29",17.0,17.31,16.52,17.06,156800.0],["2012-07-02",17.02,17.12,16.74,17.12,111400.0],["2012-07-03",17.12,17.22,17.01,17.04,63100.0],["2012-07-05",16.92,17.21,16.89,17.0,57500.0],["2012-07-06",16.86,17.09,16.83,16.94,61400.0],["2012-07-09",16.87,16.99,16.63,16.98,35300.0],["2012-07-10",17.05,17.16,16.63,16.76,64200.0],["2012-07-11",16.84,16.84,16.28,16.4,156000.0],["2012-07-12",16.26,16.26,15.02,15.38,372100.0],["2012-07-13",15.49,15.73,15.19,15.56,108500.0],["2012-07-16",15.55,15.64,15.28,15.34,104900.0],["2012-07-17",15.39,15.49,15.07,15.42,91900.0],["2012-07-18",15.43,15.88,15.43,15.55,93500.0],["2012-07-19",15.66,15.68,14.76,14.8,101300.0],["2012-07-20",14.69,14.8,14.53,14.67,134200.0],["2012-07-23",14.41,14.47,13.94,14.34,116600.0],["2012-07-24",14.5,14.62,14.19,14.52,137200.0],["2012-07-25",14.65,15.01,14.59,14.64,71800.0],["2012-07-26",14.83,14.9,14.27,14.37,114000.0],["2012-07-27",14.41,14.99,14.27,14.96,50100.0],["2012-07-30",14.97,16.47,14.97,16.4,283900.0],["2012-07-31",16.39,17.24,16.32,16.32,285500.0],["2012-08-01",16.39,16.41,15.89,15.96,166000.0],["2012-08-02",15.89,16.22,15.8,15.94,68900.0],["2012-08-03",16.21,16.99,16.18,16.78,181000.0],["2012-08-06",16.84,17.21,16.64,16.69,60600.0],["2012-08-07",16.84,17.28,16.82,17.08,126300.0],["2012-08-08",17.5,19.11,17.4,18.15,745400.0],["2012-08-09",18.16,19.11,18.16,18.68,303800.0],["2012-08-10",18.68,19.28,18.62,19.27,147200.0],["2012-08-13",19.28,19.7,19.09,19.42,228300.0],["2012-08-14",19.47,19.64,19.33,19.62,226300.0],["2012-08-15",19.56,19.78,19.51,19.74,154600.0],["2012-08-16",19.7,20.49,19.53,20.41,288900.0],["2012-08-17",19.28,20.71,19.28,20.55,319400.0],["2012-08-20",20.48,20.74,20.15,20.48,205300.0],["2012-08-21",20.44,20.79,20.11,20.14,228300.0],["2012-08-22",20.15,20.4,20.0,20.36,581300.0],["2012-08-23",20.4,20.49,20.23,20.44,119100.0],["2012-08-24",20.46,20.7,20.16,20.46,117200.0],["2012-08-27",20.5,20.93,20.43,20.65,197900.0],["2012-08-28",20.54,20.9,20.53,20.65,186700.0],["2012-08-29",20.76,20.77,20.26,20.38,165100.0],["2012-08-30",20.36,20.36,19.99,20.07,117900.0],["2012-08-31",20.28,20.38,19.97,20.34,201000.0],["2012-09-04",20.38,20.75,20.17,20.6,150600.0],["2012-09-05",20.52,20.66,20.45,20.54,226300.0],["2012-09-06",20.73,20.73,20.4,20.43,266800.0],["2012-09-07",20.6,20.6,20.41,20.52,70900.0],["2012-09-10",20.52,20.62,20.44,20.54,91800.0],["2012-09-11",20.62,20.73,20.42,20.55,120100.0],["2012-09-12",20.68,21.0,20.54,21.0,227700.0],["2012-09-13",21.0,21.46,20.92,21.21,149700.0],["2012-09-14",21.34,21.4,20.82,20.84,147900.0],["2012-09-17",20.81,20.81,20.16,20.57,92100.0],["2012-09-18",20.63,20.82,20.4,20.6,129100.0],["2012-09-19",20.7,20.73,20.39,20.49,94700.0],["2012-09-20",20.45,20.48,19.9,19.97,131500.0],["2012-09-21",20.1,20.24,19.86,20.09,159800.0],["2012-09-24",20.03,20.08,19.73,19.97,82200.0],["2012-09-25",20.06,20.2,19.7,19.77,117700.0],["2012-09-26",19.87,19.92,19.61,19.72,121300.0],["2012-09-27",19.89,19.89,19.64,19.82,189500.0],["2012-09-28",19.72,20.07,19.56,19.95,101500.0],["2012-10-01",20.1,20.38,19.91,20.1,88600.0],["2012-10-02",20.47,21.36,19.21,21.11,184500.0],["2012-10-03",21.2,21.2,20.41,20.67,88800.0],["2012-10-04",20.75,21.13,20.57,21.0,96000.0],["2012-10-05",21.01,21.51,21.01,21.49,113100.0],["2012-10-08",21.43,21.43,20.99,21.1,44300.0],["2012-10-09",21.1,21.1,20.52,20.53,158300.0],["2012-10-10",20.58,20.58,19.81,20.14,140000.0],["2012-10-11",20.24,20.29,19.93,20.12,73400.0],["2012-10-12",20.16,20.33,20.09,20.27,100500.0],["2012-10-15",20.26,20.3,19.91,20.11,101100.0],["2012-10-16",20.16,20.22,20.04,20.19,72500.0],["2012-10-17",20.2,20.3,20.05,20.21,133800.0],["2012-10-18",20.2,20.3,19.91,19.96,77400.0],["2012-10-19",19.9,20.23,19.48,19.86,82400.0],["2012-10-22",19.9,20.0,19.59,19.77,45300.0],["2012-10-23",19.62,19.85,19.15,19.7,72100.0],["2012-10-24",19.84,19.84,18.96,19.14,91900.0],["2012-10-25",19.31,19.55,19.09,19.45,58900.0],["2012-10-26",19.51,19.71,19.32,19.59,106200.0],["2012-10-31",20.1,21.33,20.1,21.16,190100.0],["2012-11-01",21.14,21.28,20.9,21.27,175300.0],["2012-11-02",21.4,21.4,20.68,20.72,63300.0],["2012-11-05",20.81,21.72,20.8,21.68,97100.0],["2012-11-06",21.73,21.73,21.28,21.6,105700.0],["2012-11-07",21.33,21.45,20.33,20.8,301100.0],["2012-11-08",20.55,20.84,17.6,19.59,691100.0],["2012-11-09",19.62,21.47,19.62,20.87,244500.0],["2012-11-12",20.99,21.08,20.42,20.8,185500.0],["2012-11-13",20.74,21.26,20.62,20.89,190600.0],["2012-11-14",20.95,21.18,20.57,20.7,125700.0],["2012-11-15",20.87,21.08,20.54,20.97,109000.0],["2012-11-16",20.88,20.99,20.28,20.81,103700.0],["2012-11-19",20.99,21.23,20.68,20.93,194600.0],["2012-11-20",21.12,21.15,20.72,20.95,53900.0],["2012-11-21",20.95,20.96,20.69,20.78,43500.0],["2012-11-23",20.87,20.95,20.69,20.76,47800.0],["2012-11-26",20.74,20.84,20.63,20.7,124300.0],["2012-11-27",20.74,20.79,20.52,20.67,223000.0],["2012-11-28",20.62,20.62,20.35,20.45,245500.0],["2012-11-29",20.59,20.87,20.42,20.74,175100.0],["2012-11-30",20.84,21.81,20.71,21.44,324500.0],["2012-12-03",21.65,22.0,21.49,21.94,205400.0],["2012-12-04",21.97,22.3,21.8,21.94,345100.0],["2012-12-05",22.05,22.19,21.73,22.01,62600.0],["2012-12-06",21.81,22.09,21.66,22.0,112000.0],["2012-12-07",22.16,22.4,22.11,22.27,63400.0],["2012-12-10",22.25,22.42,21.91,22.35,60600.0],["2012-12-11",22.38,22.71,22.21,22.28,116700.0],["2012-12-12",22.28,22.58,22.07,22.19,151500.0],["2012-12-13",21.81,21.81,21.01,21.39,169300.0],["2012-12-14",21.28,21.59,21.01,21.44,97500.0],["2012-12-17",21.5,21.69,21.24,21.61,125200.0],["2012-12-18",21.72,21.84,21.44,21.53,161700.0],["2012-12-19",21.6,21.6,21.34,21.41,91200.0],["2012-12-20",21.47,21.76,21.23,21.61,170100.0],["2012-12-21",21.4,21.65,21.29,21.6,187800.0],["2012-12-24",21.67,21.68,21.48,21.58,19200.0],["2012-12-26",21.69,21.82,21.38,21.52,61000.0],["2012-12-27",21.57,21.57,20.92,21.09,104500.0],["2012-12-28",21.0,21.66,20.56,21.36,61800.0],["2012-12-31",21.43,22.36,21.34,22.25,90600.0],["2013-01-02",22.6,22.81,21.52,21.9,202000.0],["2013-01-03",22.0,22.01,21.2,21.59,97200.0],["2013-01-04",21.74,21.95,21.53,21.7,111300.0],["2013-01-07",21.64,21.7,21.38,21.49,90300.0],["2013-01-08",21.54,21.78,21.36,21.59,90300.0],["2013-01-09",21.59,21.64,21.21,21.54,83000.0],["2013-01-10",21.58,21.79,21.39,21.76,73800.0],["2013-01-11",21.83,21.87,21.4,21.77,186000.0],["2013-01-14",21.78,21.98,21.72,21.92,185800.0],["2013-01-15",21.83,21.89,21.69,21.81,83200.0],["2013-01-16",21.82,21.92,21.56,21.77,124400.0],["2013-01-17",21.91,22.12,21.87,21.94,83600.0],["2013-01-18",21.99,22.0,21.83,21.97,147400.0],["2013-01-22",22.03,22.59,21.96,22.52,198900.0],["2013-01-23",22.57,22.74,22.36,22.37,229600.0],["2013-01-24",22.47,22.62,21.98,21.99,120000.0],["2013-01-25",22.14,22.32,22.0,22.14,163200.0],["2013-01-28",22.21,22.48,21.99,22.44,258200.0],["2013-01-29",22.5,22.99,22.5,22.95,90100.0],["2013-01-30",22.99,22.99,22.25,22.32,82000.0],["2013-01-31",22.36,22.74,22.32,22.45,70500.0],["2013-02-01",22.6,23.04,21.75,22.95,120300.0],["2013-02-04",22.87,22.87,21.67,21.81,120800.0],["2013-02-05",21.95,22.16,21.62,21.82,113600.0],["2013-02-06",21.78,22.33,21.77,22.33,100500.0],["2013-02-07",22.32,22.32,21.47,22.18,127400.0],["2013-02-08",22.26,23.2,22.21,23.0,162500.0],["2013-02-11",23.06,23.06,22.89,22.92,62200.0],["2013-02-12",22.99,23.18,22.9,23.17,151900.0],["2013-02-13",23.26,23.75,23.19,23.66,203600.0],["2013-02-14",23.69,24.22,23.5,24.12,128600.0],["2013-02-15",24.32,24.82,24.0,24.36,267400.0],["2013-02-19",24.45,24.78,24.15,24.52,102500.0],["2013-02-20",24.56,24.58,23.86,23.87,93900.0],["2013-02-21",23.87,24.54,22.45,23.17,274000.0],["2013-02-22",23.43,23.9,23.18,23.5,104400.0],["2013-02-25",23.67,23.67,22.42,22.46,116200.0],["2013-02-26",22.61,23.31,22.59,22.93,234100.0],["2013-02-27",22.91,23.5,22.89,23.31,112700.0],["2013-02-28",23.35,23.51,23.12,23.21,118400.0],["2013-03-01",23.01,23.37,22.95,23.17,122200.0],["2013-03-04",23.23,23.68,22.88,23.53,149200.0],["2013-03-05",23.72,24.05,23.51,23.62,133800.0],["2013-03-06",23.76,24.1,23.61,24.0,160600.0],["2013-03-07",24.1,24.15,21.66,23.18,438100.0],["2013-03-08",23.3,24.43,22.94,24.07,197400.0],["2013-03-11",24.07,24.24,23.67,23.92,135700.0],["2013-03-12",23.85,24.16,23.75,23.95,124200.0],["2013-03-13",24.02,24.21,23.82,24.14,71400.0],["2013-03-14",24.25,25.76,24.13,25.69,250000.0],["2013-03-15",25.52,25.52,25.0,25.05,237200.0],["2013-03-18",24.82,25.05,24.36,24.6,132400.0],["2013-03-19",24.72,24.91,24.15,24.42,71100.0],["2013-03-20",24.62,24.8,24.14,24.28,202900.0],["2013-03-21",24.19,25.31,24.01,25.0,117000.0],["2013-03-22",25.03,25.08,24.3,24.74,161900.0],["2013-03-25",24.89,25.24,24.4,24.68,72400.0],["2013-03-26",24.86,24.88,24.15,24.39,57700.0],["2013-03-27",24.18,24.38,24.16,24.34,45000.0],["2013-03-28",24.4,24.81,24.1,24.56,76600.0],["2013-04-01",24.6,24.64,23.34,23.51,90000.0],["2013-04-02",23.72,23.83,23.18,23.3,68800.0],["2013-04-03",23.4,23.4,22.45,22.54,117400.0],["2013-04-04",22.63,22.83,22.47,22.66,132600.0],["2013-04-05",22.25,22.57,21.85,22.38,171600.0],["2013-04-08",22.54,22.75,22.07,22.35,134600.0],["2013-04-09",22.45,22.45,21.92,22.01,108000.0],["2013-04-10",22.16,22.84,22.04,22.82,98700.0],["2013-04-11",22.83,22.96,22.6,22.88,69900.0],["2013-04-12",22.82,22.9,22.6,22.76,89800.0],["2013-04-15",22.62,22.99,21.77,21.82,188400.0],["2013-04-16",22.07,22.58,21.91,22.53,123800.0],["2013-04-17",22.34,22.4,21.97,22.2,136000.0],["2013-04-18",22.28,22.29,21.81,21.88,108900.0],["2013-04-19",21.91,22.67,21.76,22.33,168500.0],["2013-04-22",22.41,22.53,21.51,21.74,178400.0],["2013-04-23",21.95,22.29,21.91,22.15,149900.0],["2013-04-24",22.2,22.33,21.56,22.27,210500.0],["2013-04-25",22.39,22.75,22.28,22.56,79100.0],["2013-04-26",22.41,22.42,21.77,22.2,75100.0],["2013-04-29",22.35,22.86,22.15,22.77,63600.0],["2013-04-30",22.67,23.03,22.44,22.8,70600.0],["2013-05-01",22.74,22.77,22.34,22.46,169200.0],["2013-05-02",22.63,23.43,22.58,23.27,86300.0],["2013-05-03",23.63,24.03,23.41,23.55,98200.0],["2013-05-06",23.6,23.6,23.24,23.36,34100.0],["2013-05-07",23.47,23.53,22.98,23.32,95200.0],["2013-05-08",23.32,23.32,22.65,22.75,97800.0],["2013-05-09",22.47,22.47,20.27,20.8,462000.0],["2013-05-10",20.76,21.0,20.45,20.89,205500.0],["2013-05-13",20.95,21.0,20.42,20.69,345900.0],["2013-05-14",20.65,20.65,20.27,20.48,620200.0],["2013-05-15",20.54,20.87,20.37,20.63,160400.0],["2013-05-16",20.53,20.67,20.42,20.55,179300.0],["2013-05-17",20.72,20.82,20.6,20.68,103300.0],["2013-05-20",20.67,20.8,20.46,20.69,86400.0],["2013-05-21",20.75,20.81,20.45,20.47,80900.0],["2013-05-22",20.55,20.78,20.14,20.27,264600.0],["2013-05-23",20.09,20.36,19.91,20.25,86700.0],["2013-05-24",20.17,20.28,20.04,20.16,76900.0],["2013-05-28",20.61,21.0,20.29,20.45,200900.0],["2013-05-29",20.33,20.35,20.1,20.21,75400.0],["2013-05-30",20.28,20.63,20.1,20.62,88100.0],["2013-05-31",20.53,20.69,20.23,20.24,96800.0],["2013-06-03",19.79,20.25,19.73,20.1,192300.0],["2013-06-04",20.19,20.29,19.56,19.87,549800.0],["2013-06-05",19.87,20.13,19.85,19.95,208000.0],["2013-06-06",20.01,20.08,19.76,20.01,257900.0],["2013-06-07",20.07,20.07,19.82,20.03,453200.0],["2013-06-10",20.23,20.39,19.91,20.08,217600.0],["2013-06-11",19.93,20.23,19.77,19.83,282800.0],["2013-06-12",20.09,20.09,19.8,20.03,350600.0],["2013-06-13",20.1,20.44,19.83,20.33,74900.0],["2013-06-14",20.4,20.4,19.82,20.0,78600.0],["2013-06-17",20.23,20.23,19.9,20.05,180000.0],["2013-06-18",20.15,20.31,19.98,20.23,271200.0],["2013-06-19",20.29,20.29,19.54,19.75,226800.0],["2013-06-20",19.47,20.11,19.31,19.56,175600.0],["2013-06-21",19.64,20.28,19.64,20.14,216500.0],["2013-06-24",19.98,20.08,19.46,19.76,137100.0],["2013-06-25",20.0,20.0,19.32,19.36,175600.0],["2013-06-26",19.57,19.57,19.02,19.15,93700.0],["2013-06-27",19.33,19.36,19.07,19.36,121200.0],["2013-06-28",19.34,19.62,19.29,19.45,516100.0],["2013-07-01",19.48,19.48,19.01,19.06,143000.0],["2013-07-02",19.09,19.15,18.87,19.05,186800.0],["2013-07-03",19.07,19.52,18.91,19.36,58000.0],["2013-07-05",19.66,19.66,19.17,19.35,62100.0],["2013-07-08",19.53,19.53,19.05,19.25,125500.0],["2013-07-09",19.25,19.66,18.86,19.63,173900.0],["2013-07-10",19.67,19.97,19.5,19.71,110000.0],["2013-07-11",19.8,20.28,19.8,20.26,133400.0],["2013-07-12",20.3,20.39,19.96,20.13,94400.0],["2013-07-15",20.2,20.34,19.87,20.34,96500.0],["2013-07-16",20.43,20.59,20.14,20.33,174200.0],["2013-07-17",20.33,20.45,20.06,20.2,70900.0],["2013-07-18",20.2,20.76,20.2,20.4,91400.0],["2013-07-19",20.33,21.61,20.33,21.57,332400.0],["2013-07-22",21.68,22.28,21.06,21.08,239200.0],["2013-07-23",21.29,21.61,21.11,21.5,178000.0],["2013-07-24",21.6,21.6,21.36,21.38,212900.0],["2013-07-25",21.45,22.03,21.35,21.6,254500.0],["2013-07-26",21.49,21.57,21.23,21.53,218400.0],["2013-07-29",21.62,21.73,21.44,21.6,218800.0],["2013-07-30",21.78,21.78,21.46,21.56,386900.0],["2013-07-31",21.58,21.99,21.48,21.6,174700.0],["2013-08-01",21.93,22.02,21.51,21.61,136200.0],["2013-08-02",21.5,21.7,21.35,21.64,164700.0],["2013-08-05",21.7,22.05,21.57,21.82,70700.0],["2013-08-06",21.83,21.94,21.55,21.63,93200.0],["2013-08-07",21.63,21.88,21.42,21.64,209400.0],["2013-08-08",22.5,22.67,21.95,22.55,310200.0],["2013-08-09",21.47,22.37,21.43,22.29,99300.0],["2013-08-12",22.19,22.52,22.19,22.36,82200.0],["2013-08-13",22.39,22.39,21.98,22.1,71100.0],["2013-08-14",22.16,22.39,22.06,22.17,87200.0],["2013-08-15",22.1,22.11,21.81,21.91,192800.0],["2013-08-16",21.8,22.4,21.8,22.02,136200.0],["2013-08-19",22.01,22.2,21.94,21.98,140000.0],["2013-08-20",22.06,22.34,21.89,22.13,89000.0],["2013-08-21",21.98,22.18,21.82,21.98,53000.0],["2013-08-22",21.99,22.5,21.85,22.31,30800.0],["2013-08-23",22.37,22.49,22.24,22.4,87600.0],["2013-08-26",22.38,22.77,22.27,22.51,91300.0],["2013-08-27",22.3,22.64,22.3,22.41,142600.0],["2013-08-28",22.48,22.78,22.47,22.67,91800.0],["2013-08-29",22.68,22.98,22.33,22.42,74900.0],["2013-08-30",22.45,22.45,21.72,21.92,92800.0],["2013-09-03",21.94,22.35,21.94,22.18,74600.0],["2013-09-04",22.19,22.49,22.16,22.25,129600.0],["2013-09-05",22.27,22.91,22.11,22.76,180300.0],["2013-09-06",22.85,23.48,22.43,23.36,172400.0],["2013-09-09",23.48,23.94,23.37,23.85,127000.0],["2013-09-10",23.94,24.48,23.48,24.37,196100.0],["2013-09-11",24.32,24.68,24.32,24.39,85200.0],["2013-09-12",24.38,24.39,23.05,23.52,188400.0],["2013-09-13",23.6,24.21,23.6,24.18,98400.0],["2013-09-16",24.48,24.75,23.93,24.02,90800.0],["2013-09-17",24.02,24.3,23.84,24.23,77600.0],["2013-09-18",24.2,24.47,23.76,24.21,59400.0],["2013-09-19",24.33,24.47,23.89,23.98,58600.0],["2013-09-20",24.0,24.86,23.78,24.19,146600.0],["2013-09-23",24.24,24.24,23.49,24.04,177900.0],["2013-09-24",24.04,24.29,23.71,23.9,130400.0],["2013-09-25",23.88,24.69,23.69,24.54,83000.0],["2013-09-26",24.68,24.87,24.4,24.53,65300.0],["2013-09-27",24.47,24.77,24.23,24.27,56800.0],["2013-09-30",23.98,24.55,23.98,24.3,75700.0],["2013-10-01",24.3,24.57,24.02,24.14,165200.0],["2013-10-02",24.01,24.09,23.61,23.66,155300.0],["2013-10-03",23.69,23.94,23.48,23.78,68700.0],["2013-10-04",23.75,24.13,23.75,24.02,46000.0],["2013-10-07",23.87,24.03,23.65,23.67,72700.0],["2013-10-08",23.74,23.81,23.36,23.45,66900.0],["2013-10-09",23.5,23.51,22.86,23.25,119600.0],["2013-10-10",23.56,24.25,23.56,24.25,42800.0],["2013-10-11",24.22,25.0,24.11,24.9,138400.0],["2013-10-14",24.83,25.66,24.81,25.62,79900.0],["2013-10-15",25.54,25.6,25.0,25.18,59800.0],["2013-10-16",25.41,25.43,24.76,25.01,168500.0],["2013-10-17",25.0,25.9,25.0,25.89,72800.0],["2013-10-18",26.0,26.73,25.74,26.53,99900.0],["2013-10-21",26.71,26.75,26.28,26.53,57200.0],["2013-10-22",26.71,26.71,25.26,26.27,74700.0],["2013-10-23",26.14,26.53,26.14,26.24,57900.0],["2013-10-24",26.35,26.52,26.1,26.39,49200.0],["2013-10-25",26.31,26.48,25.91,26.1,61400.0],["2013-10-28",26.09,26.18,25.89,26.17,67300.0],["2013-10-29",26.22,26.55,26.15,26.49,79900.0],["2013-10-30",26.58,26.94,26.29,26.75,109700.0],["2013-10-31",26.71,26.85,26.43,26.45,126100.0],["2013-11-01",26.41,26.96,26.06,26.75,129500.0],["2013-11-04",26.91,27.3,26.71,26.97,122500.0],["2013-11-05",26.89,27.13,26.38,26.47,89200.0],["2013-11-06",26.69,26.76,25.25,25.5,271700.0],["2013-11-07",25.81,25.81,23.69,24.26,437500.0],["2013-11-08",24.26,24.38,23.66,23.67,191100.0],["2013-11-11",23.75,23.86,23.54,23.65,122200.0],["2013-11-12",23.66,24.0,23.54,23.99,83700.0],["2013-11-13",23.79,24.4,23.64,24.3,83700.0],["2013-11-14",24.36,24.57,24.23,24.4,43200.0],["2013-11-15",24.41,24.63,24.33,24.45,50900.0],["2013-11-18",24.43,24.49,23.97,24.17,82400.0],["2013-11-19",24.13,24.38,23.58,24.05,93800.0],["2013-11-20",24.12,24.28,23.9,24.28,191600.0],["2013-11-21",24.35,25.0,24.25,24.71,68900.0],["2013-11-22",24.79,25.24,24.62,25.0,61700.0],["2013-11-25",25.16,25.28,24.96,25.11,63900.0],["2013-11-26",25.11,25.58,24.92,25.14,96100.0],["2013-11-27",25.23,25.47,25.11,25.45,55900.0],["2013-11-29",25.61,25.82,25.35,25.41,24400.0],["2013-12-02",25.41,25.44,24.99,25.08,118000.0],["2013-12-03",24.97,25.19,24.95,25.15,71300.0],["2013-12-04",25.11,25.53,24.31,24.52,72700.0],["2013-12-05",24.53,24.79,24.46,24.67,33300.0],["2013-12-06",24.98,25.49,24.98,25.32,64900.0],["2013-12-09",25.31,25.45,25.1,25.33,47500.0],["2013-12-10",25.38,25.98,25.21,25.46,95900.0],["2013-12-11",25.42,25.47,24.5,25.04,72000.0],["2013-12-12",25.01,25.37,24.81,25.32,76700.0],["2013-12-13",25.38,25.6,25.05,25.36,62600.0],["2013-12-16",25.52,25.8,25.24,25.27,78300.0],["2013-12-17",25.29,25.6,25.13,25.37,74400.0],["2013-12-18",25.48,25.48,24.86,25.14,88800.0],["2013-12-19",25.12,25.12,24.05,24.23,141800.0],["2013-12-20",24.34,25.17,23.37,24.84,218000.0],["2013-12-23",25.02,25.7,25.02,25.32,87000.0],["2013-12-24",25.4,25.89,25.09,25.7,65000.0],["2013-12-26",25.77,25.77,25.3,25.37,44000.0],["2013-12-27",25.47,25.5,25.01,25.25,36400.0],["2013-12-30",25.34,25.35,24.83,24.86,64100.0],["2013-12-31",24.94,25.4,24.68,25.08,64800.0],["2014-01-02",25.09,25.13,24.22,24.71,79800.0],["2014-01-03",24.71,24.82,23.37,24.74,79000.0],["2014-01-06",24.91,25.18,24.37,24.65,81200.0],["2014-01-07",24.69,25.13,24.41,24.78,67100.0],["2014-01-08",24.76,24.76,24.01,24.07,90400.0],["2014-01-09",24.09,24.55,24.09,24.48,75500.0],["2014-01-10",24.53,24.88,24.41,24.64,136500.0],["2014-01-13",24.5,24.77,24.26,24.48,48400.0],["2014-01-14",24.53,24.85,24.35,24.58,47900.0],["2014-01-15",24.65,24.87,24.5,24.64,60300.0],["2014-01-16",24.63,24.86,24.36,24.6,64800.0],["2014-01-17",24.5,24.84,24.5,24.8,60400.0],["2014-01-21",24.92,25.23,24.74,24.94,53100.0],["2014-01-22",25.03,25.63,24.97,25.53,66900.0],["2014-01-23",25.48,25.76,25.28,25.69,76200.0],["2014-01-24",25.56,25.77,24.67,25.02,73300.0],["2014-01-27",25.01,25.22,24.45,24.86,53500.0],["2014-01-28",24.83,25.16,24.67,25.15,61100.0],["2014-01-29",24.92,25.13,24.4,24.89,137400.0],["2014-01-30",25.14,25.72,24.73,25.58,109300.0],["2014-01-31",25.12,25.54,24.99,25.07,58500.0],["2014-02-03",24.91,25.09,23.46,23.81,69500.0],["2014-02-04",23.95,24.0,23.54,23.67,57300.0],["2014-02-05",23.59,23.97,22.52,22.9,89500.0],["2014-02-06",22.9,22.9,22.51,22.6,95400.0],["2014-02-07",22.67,23.4,22.67,23.25,76700.0],["2014-02-10",23.29,23.96,22.67,23.1,49700.0],["2014-02-11",23.11,23.96,23.05,23.66,119800.0],["2014-02-12",23.56,23.56,22.92,23.45,147800.0],["2014-02-13",23.35,23.87,23.11,23.74,72800.0],["2014-02-14",23.76,23.8,23.03,23.37,75900.0],["2014-02-18",23.43,23.81,22.19,23.68,107800.0],["2014-02-19",23.65,23.97,23.48,23.6,71500.0],["2014-02-20",23.53,23.95,22.9,23.86,78100.0],["2014-02-21",23.99,24.1,23.36,23.52,115600.0],["2014-02-24",23.63,23.85,23.14,23.23,112100.0],["2014-02-25",23.16,23.46,22.75,22.94,81900.0],["2014-02-26",23.03,23.73,22.76,23.34,80500.0],["2014-02-27",23.34,23.38,22.76,22.88,114200.0],["2014-02-28",22.94,23.54,22.94,23.27,75900.0],["2014-03-03",23.15,23.49,22.88,23.32,43600.0],["2014-03-04",23.61,24.06,23.54,23.82,136100.0],["2014-03-05",23.91,24.83,23.91,24.54,173800.0],["2014-03-06",25.5,25.5,22.23,24.05,425900.0],["2014-03-07",24.3,24.78,23.86,24.72,111500.0],["2014-03-10",24.58,24.95,24.27,24.66,125700.0],["2014-03-11",24.77,25.02,24.21,24.59,102700.0],["2014-03-12",24.54,24.93,24.38,24.92,108900.0],["2014-03-13",25.09,25.38,24.36,24.65,78000.0],["2014-03-14",24.65,24.87,24.36,24.79,57700.0],["2014-03-17",24.88,25.25,24.68,24.76,53800.0],["2014-03-18",24.84,25.33,24.79,25.33,42500.0],["2014-03-19",25.22,25.3,24.67,24.85,38500.0],["2014-03-20",24.9,25.33,24.88,25.05,46100.0],["2014-03-21",25.23,25.81,25.23,25.38,107300.0],["2014-03-24",25.35,25.35,24.58,24.72,110900.0],["2014-03-25",24.93,25.19,24.65,25.14,165100.0],["2014-03-26",25.4,25.76,24.6,24.71,103900.0],["2014-03-27",24.69,25.26,24.69,25.23,104800.0],["2014-03-28",25.2,25.85,25.03,25.09,47000.0],["2014-03-31",25.28,25.43,24.88,25.32,187800.0],["2014-04-01",25.29,25.95,25.09,25.91,109200.0],["2014-04-02",25.95,26.18,25.77,26.02,64200.0],["2014-04-03",26.02,26.16,25.04,25.54,82400.0],["2014-04-04",25.86,25.86,24.65,25.0,79400.0],["2014-04-07",24.97,24.99,24.17,24.54,83800.0],["2014-04-08",24.66,25.12,24.37,24.68,80800.0],["2014-04-09",24.78,24.82,24.39,24.58,96000.0],["2014-04-10",24.64,24.64,23.82,24.3,85300.0],["2014-04-11",24.07,24.18,23.82,23.94,88000.0],["2014-04-14",24.08,24.42,23.94,24.21,69100.0],["2014-04-15",24.37,24.73,23.71,24.34,80400.0],["2014-04-16",24.5,24.56,24.13,24.38,34600.0],["2014-04-17",24.32,24.71,24.0,24.53,110600.0],["2014-04-21",24.5,24.55,24.26,24.44,30200.0],["2014-04-22",24.5,24.68,24.39,24.48,64100.0],["2014-04-23",24.43,24.44,23.96,23.97,42000.0],["2014-04-24",24.19,24.35,23.78,24.21,58500.0],["2014-04-25",24.04,24.29,23.86,24.12,93200.0],["2014-04-28",24.28,24.45,23.02,23.35,137700.0],["2014-04-29",23.54,24.03,23.12,23.25,45400.0],["2014-04-30",23.13,23.61,23.01,23.46,54100.0],["2014-05-01",23.45,23.54,23.0,23.51,89300.0],["2014-05-02",23.5,24.1,23.46,23.6,50000.0],["2014-05-05",23.5,23.7,23.12,23.41,63200.0],["2014-05-06",23.19,23.56,23.1,23.3,67100.0],["2014-05-07",23.26,23.52,22.65,23.41,108500.0],["2014-05-08",22.78,23.98,22.6,22.76,103800.0],["2014-05-09",22.59,23.69,22.55,23.61,88700.0],["2014-05-12",23.61,24.87,23.61,24.59,113700.0],["2014-05-13",24.99,26.37,24.99,26.02,335600.0],["2014-05-14",26.0,26.08,25.72,25.76,246400.0],["2014-05-15",25.6,25.76,24.78,25.06,102800.0],["2014-05-16",25.12,25.53,25.0,25.49,92300.0],["2014-05-19",25.49,25.87,25.49,25.82,86400.0],["2014-05-20",25.68,25.7,25.01,25.12,116400.0],["2014-05-21",25.24,25.5,24.68,25.01,85200.0],["2014-05-22",25.0,25.29,24.96,25.03,43800.0],["2014-05-23",25.09,25.44,25.04,25.43,45100.0],["2014-05-27",25.57,26.23,25.31,25.49,106800.0],["2014-05-28",25.41,25.65,25.24,25.28,81500.0],["2014-05-29",25.45,25.45,25.0,25.21,94100.0],["2014-05-30",25.3,25.49,24.91,25.02,68600.0],["2014-06-02",25.0,25.33,24.75,25.06,70400.0],["2014-06-03",25.01,25.18,24.88,25.05,83700.0],["2014-06-04",24.97,25.26,24.82,25.01,76000.0],["2014-06-05",25.02,25.54,24.96,25.0,151200.0],["2014-06-06",25.0,25.29,24.87,25.26,141700.0],["2014-06-09",25.13,25.86,24.96,25.47,97700.0],["2014-06-10",25.47,25.82,25.28,25.65,250700.0],["2014-06-11",25.64,25.68,25.04,25.27,73800.0],["2014-06-12",25.13,25.26,24.77,24.92,59300.0],["2014-06-13",25.06,25.06,24.61,24.72,43300.0],["2014-06-16",24.81,25.04,24.49,24.67,57900.0],["2014-06-17",24.62,24.99,24.47,24.76,70900.0],["2014-06-18",24.85,24.88,24.36,24.74,48900.0],["2014-06-19",24.79,25.0,24.61,24.93,56200.0],["2014-06-20",25.08,25.2,24.69,25.05,114100.0],["2014-06-23",25.08,25.08,24.45,24.65,46900.0],["2014-06-24",24.64,24.88,24.39,24.44,127900.0],["2014-06-25",24.43,24.85,24.15,24.75,96600.0],["2014-06-26",24.88,24.97,24.56,24.82,48500.0],["2014-06-27",24.75,25.33,24.75,25.23,184500.0],["2014-06-30",25.26,25.35,24.96,25.33,57000.0],["2014-07-01",25.41,26.38,25.41,26.15,92600.0],["2014-07-02",26.0,26.3,24.8,26.15,190600.0],["2014-07-03",26.34,27.25,26.33,27.16,92000.0],["2014-07-07",27.19,27.19,26.39,26.99,139100.0],["2014-07-08",26.99,27.22,26.48,26.8,73100.0],["2014-07-09",26.83,26.87,24.68,25.15,998400.0],["2014-07-10",24.68,25.02,24.55,24.86,193300.0],["2014-07-11",24.8,25.01,24.63,24.97,81200.0],["2014-07-14",24.99,25.3,24.96,25.2,159200.0],["2014-07-15",25.04,25.43,24.8,25.12,276800.0],["2014-07-16",25.23,25.47,25.02,25.32,73200.0],["2014-07-17",25.2,25.57,25.18,25.29,110900.0],["2014-07-18",25.26,25.93,25.17,25.44,103200.0],["2014-07-21",25.35,25.45,25.05,25.22,50500.0],["2014-07-22",25.33,25.6,25.02,25.15,90800.0],["2014-07-23",25.31,25.44,25.1,25.19,143000.0],["2014-07-24",25.31,25.31,24.84,25.07,112400.0],["2014-07-25",24.84,25.01,24.6,24.93,84400.0],["2014-07-28",24.89,25.18,24.78,25.06,96700.0],["2014-07-29",25.05,25.28,24.94,25.0,70800.0],["2014-07-30",25.16,25.31,24.92,25.16,62700.0],["2014-07-31",24.82,25.13,24.77,24.81,109300.0],["2014-08-01",24.79,25.27,24.77,25.11,144300.0],["2014-08-04",25.13,25.13,24.56,25.04,60400.0],["2014-08-05",25.58,26.15,25.01,25.44,138900.0],["2014-08-06",25.3,25.97,25.02,25.78,74700.0],["2014-08-07",24.79,25.08,23.83,24.5,199800.0],["2014-08-08",24.1,24.15,22.43,23.21,495500.0],["2014-08-11",23.26,23.8,23.0,23.35,118300.0],["2014-08-12",23.31,23.54,22.97,23.13,221900.0],["2014-08-13",23.14,23.44,22.87,22.94,172500.0],["2014-08-14",22.98,23.41,22.98,23.14,142300.0],["2014-08-15",23.33,23.56,23.09,23.44,168000.0],["2014-08-18",23.67,24.07,23.51,23.88,112200.0],["2014-08-19",23.95,24.22,23.56,23.6,86800.0],["2014-08-20",23.4,23.81,23.29,23.47,79400.0],["2014-08-21",23.45,23.79,23.24,23.63,77500.0],["2014-08-22",23.53,23.71,23.24,23.32,85900.0],["2014-08-25",23.41,23.54,23.15,23.31,75500.0],["2014-08-26",23.41,23.81,23.13,23.64,108900.0],["2014-08-27",23.63,23.88,23.31,23.39,66700.0],["2014-08-28",23.26,23.53,23.2,23.36,62900.0],["2014-08-29",23.36,23.45,23.14,23.38,98400.0],["2014-09-02",23.46,23.81,23.26,23.52,94300.0],["2014-09-03",23.67,23.88,23.33,23.42,102800.0],["2014-09-04",23.55,23.87,23.14,23.24,96800.0],["2014-09-05",23.12,23.79,23.11,23.54,120100.0],["2014-09-08",23.55,24.23,23.55,23.99,104300.0],["2014-09-09",24.02,24.02,23.38,23.73,127300.0],["2014-09-10",23.64,24.15,23.6,23.85,88300.0],["2014-09-11",23.65,24.26,23.65,23.96,170900.0],["2014-09-12",23.91,23.96,23.64,23.8,101300.0],["2014-09-15",23.76,24.5,23.58,24.25,200500.0],["2014-09-16",24.14,24.28,24.0,24.0,103700.0],["2014-09-17",24.04,25.14,23.81,24.84,225600.0],["2014-09-18",24.86,25.26,24.65,25.17,139800.0],["2014-09-19",25.22,25.29,24.72,24.93,140700.0],["2014-09-22",24.87,25.08,24.6,24.97,112700.0],["2014-09-23",24.78,25.04,24.6,24.61,106100.0],["2014-09-24",24.73,25.08,24.47,24.88,98600.0],["2014-09-25",24.8,24.92,24.45,24.7,142000.0],["2014-09-26",24.71,24.97,24.5,24.93,93500.0],["2014-09-29",24.72,25.06,24.54,24.64,170400.0],["2014-09-30",24.59,24.59,24.08,24.08,153000.0],["2014-10-01",23.95,24.42,23.6,23.69,167300.0],["2014-10-02",23.64,23.98,23.51,23.69,118800.0],["2014-10-03",23.92,24.07,23.65,23.71,101900.0],["2014-10-06",23.72,24.18,23.66,23.72,106900.0],["2014-10-07",23.65,23.79,23.32,23.35,182900.0],["2014-10-08",23.25,23.8,23.03,23.59,214200.0],["2014-10-09",23.52,23.68,23.24,23.4,124700.0],["2014-10-10",23.26,23.68,23.16,23.38,127800.0],["2014-10-13",23.46,24.03,23.46,23.54,114400.0],["2014-10-14",23.78,24.18,23.31,23.43,186400.0],["2014-10-15",23.13,23.84,22.81,23.76,182200.0],["2014-10-16",23.55,24.68,23.5,24.56,157900.0],["2014-10-17",24.85,24.85,24.28,24.36,137100.0],["2014-10-20",24.19,24.4,24.01,24.17,99900.0],["2014-10-21",24.19,24.62,24.12,24.43,133400.0],["2014-10-22",24.41,24.83,23.85,23.9,82900.0],["2014-10-23",24.09,24.51,24.09,24.34,112500.0],["2014-10-24",24.42,24.67,24.09,24.45,65500.0],["2014-10-27",24.49,24.55,24.11,24.42,56900.0],["2014-10-28",24.43,25.35,24.27,25.19,133200.0],["2014-10-29",25.13,25.51,25.07,25.2,80600.0],["2014-10-30",25.21,25.56,24.88,25.29,133600.0],["2014-10-31",25.72,26.02,25.37,25.94,112300.0],["2014-11-03",25.89,26.19,25.6,25.86,91500.0],["2014-11-04",25.93,26.18,25.77,25.94,79800.0],["2014-11-05",26.15,26.2,25.82,26.0,128600.0],["2014-11-06",27.25,27.32,25.71,26.8,226000.0],["2014-11-07",26.51,26.96,26.51,26.75,79000.0],["2014-11-10",26.71,27.51,26.59,27.51,116700.0],["2014-11-11",27.44,27.44,26.89,26.91,94000.0],["2014-11-12",26.86,27.4,26.74,27.31,89400.0],["2014-11-13",27.24,27.38,26.64,26.74,64600.0],["2014-11-14",26.77,27.02,26.6,26.89,82500.0],["2014-11-17",26.79,26.92,26.17,26.2,86000.0],["2014-11-18",26.19,26.55,25.95,26.13,249300.0],["2014-11-19",26.06,26.34,25.87,26.17,65400.0],["2014-11-20",26.16,26.83,26.16,26.76,55100.0],["2014-11-21",27.18,27.22,26.48,26.76,108700.0],["2014-11-24",26.91,26.91,26.33,26.75,140000.0],["2014-11-25",26.69,27.0,26.27,26.97,90500.0],["2014-11-26",27.0,27.25,26.54,26.6,159400.0],["2014-11-28",26.6,28.33,25.81,25.95,116500.0],["2014-12-01",25.99,26.24,25.71,25.93,96700.0],["2014-12-02",25.92,26.48,25.64,26.32,78400.0],["2014-12-03",26.41,27.31,26.41,27.21,96600.0],["2014-12-04",27.11,27.36,26.74,27.09,102200.0],["2014-12-05",27.08,27.5,27.02,27.23,90000.0],["2014-12-08",27.09,27.18,26.23,26.28,65700.0],["2014-12-09",25.95,26.69,25.76,26.28,233900.0],["2014-12-10",26.2,26.42,25.91,26.02,123700.0],["2014-12-11",26.08,26.47,25.79,25.89,81500.0],["2014-12-12",25.7,25.94,25.38,25.59,98200.0],["2014-12-15",25.79,25.92,25.41,25.63,99600.0],["2014-12-16",25.66,26.52,25.45,25.62,88800.0],["2014-12-17",25.62,26.64,25.5,26.59,79200.0],["2014-12-18",26.87,26.87,26.22,26.8,89500.0],["2014-12-19",26.68,26.87,26.12,26.8,192000.0],["2014-12-22",26.76,27.03,26.42,26.93,64700.0],["2014-12-23",27.07,27.58,26.26,27.43,71900.0],["2014-12-24",27.44,27.88,27.21,27.5,107000.0],["2014-12-26",27.74,27.94,27.69,27.81,37800.0],["2014-12-29",27.77,28.0,27.48,27.55,65600.0],["2014-12-30",27.56,27.78,27.36,27.7,86100.0],["2014-12-31",27.67,27.85,27.36,27.4,76400.0],["2015-01-02",27.45,27.68,26.48,26.73,89700.0],["2015-01-05",26.53,26.76,26.12,26.31,54000.0],["2015-01-06",26.31,26.41,25.5,25.79,84500.0],["2015-01-07",26.0,26.25,25.55,26.02,96800.0],["2015-01-08",26.22,26.67,25.88,26.38,83300.0],["2015-01-09",26.44,26.44,25.6,25.68,74900.0],["2015-01-12",25.6,25.75,25.15,25.38,80700.0],["2015-01-13",25.51,26.04,24.95,25.15,99200.0],["2015-01-14",24.95,25.41,24.8,25.11,82600.0],["2015-01-15",25.21,25.45,24.55,24.68,59700.0],["2015-01-16",24.56,25.68,24.56,25.56,96400.0],["2015-01-20",25.52,25.9,25.0,25.15,125400.0],["2015-01-21",25.32,25.63,24.91,25.36,93000.0],["2015-01-22",25.6,25.73,25.29,25.7,64000.0],["2015-01-23",25.63,25.89,25.42,25.69,44800.0],["2015-01-26",25.76,26.05,25.43,25.52,48200.0],["2015-01-27",25.17,25.72,25.17,25.6,143600.0],["2015-01-28",25.66,25.89,25.2,25.29,126700.0],["2015-01-29",25.43,25.66,25.31,25.63,100500.0],["2015-01-30",25.39,25.64,25.0,25.03,87700.0],["2015-02-02",25.02,25.95,25.02,25.79,82800.0],["2015-02-03",25.9,26.56,25.9,26.52,53700.0],["2015-02-04",26.31,26.41,25.96,26.05,61400.0],["2015-02-05",26.14,26.69,26.05,26.67,35300.0],["2015-02-06",26.75,27.17,26.56,26.69,65100.0],["2015-02-09",26.69,26.87,26.37,26.39,44900.0],["2015-02-10",26.55,26.79,25.93,26.19,37000.0],["2015-02-11",26.04,26.28,25.7,26.04,37800.0],["2015-02-12",26.31,26.44,25.93,26.38,53500.0],["2015-02-13",26.36,26.65,25.96,26.52,62500.0],["2015-02-17",26.67,26.67,26.15,26.45,35700.0],["2015-02-18",26.42,26.7,26.33,26.5,28800.0],["2015-02-19",26.5,26.83,26.35,26.51,88000.0],["2015-02-20",26.36,26.86,25.95,26.24,111700.0],["2015-02-23",26.29,26.56,25.55,26.53,81600.0],["2015-02-24",26.62,26.98,26.25,26.74,66000.0],["2015-02-25",26.8,27.11,26.62,26.91,58700.0],["2015-02-26",26.9,27.09,26.88,27.03,42500.0],["2015-02-27",27.06,27.75,26.68,27.64,155600.0],["2015-03-02",27.69,28.0,27.34,27.83,66700.0],["2015-03-03",27.85,27.92,27.31,27.55,110700.0],["2015-03-04",27.4,27.47,26.89,27.06,70100.0],["2015-03-05",27.04,27.15,26.34,26.98,49900.0],["2015-03-06",26.72,26.94,26.36,26.47,53200.0],["2015-03-09",26.44,26.73,26.26,26.49,74700.0],["2015-03-10",26.14,26.45,26.0,26.01,63400.0],["2015-03-11",26.0,26.84,25.8,26.63,226100.0],["2015-03-12",28.5,29.29,27.71,29.1,521200.0],["2015-03-13",29.2,29.74,28.81,29.29,343500.0],["2015-03-16",28.84,29.39,28.37,29.32,348200.0],["2015-03-17",28.97,29.9,28.56,29.17,562300.0],["2015-03-18",29.0,29.8,29.0,29.69,278700.0],["2015-03-19",29.48,29.76,29.48,29.61,151800.0],["2015-03-20",29.65,29.77,29.42,29.46,227400.0],["2015-03-23",29.46,30.89,29.46,30.42,541500.0],["2015-03-24",30.5,30.85,30.09,30.16,490500.0],["2015-03-25",30.36,31.5,30.36,31.42,442600.0],["2015-03-26",31.19,32.11,31.19,31.7,334600.0],["2015-03-27",31.7,31.95,30.97,31.2,199400.0],["2015-03-30",31.74,32.24,31.56,31.91,228700.0],["2015-03-31",31.81,32.07,31.29,31.34,161800.0],["2015-04-01",31.11,31.34,30.62,31.0,169300.0],["2015-04-02",30.88,31.69,30.88,31.24,142500.0],["2015-04-06",31.04,31.18,29.6,30.67,386400.0],["2015-04-07",30.5,30.89,30.15,30.75,188400.0],["2015-04-08",30.63,31.03,30.37,30.95,186000.0],["2015-04-09",30.85,31.06,30.23,30.43,85800.0],["2015-04-10",30.46,30.99,30.35,30.89,107500.0],["2015-04-13",30.6,31.9,30.24,31.04,330800.0],["2015-04-14",31.43,31.69,31.04,31.15,169500.0],["2015-04-15",31.31,31.92,31.31,31.71,176200.0],["2015-04-16",31.55,31.77,30.68,30.94,123200.0],["2015-04-17",30.67,31.02,30.15,30.4,131400.0],["2015-04-20",30.4,30.65,28.99,29.7,382600.0],["2015-04-21",29.61,30.39,29.61,30.31,125800.0],["2015-04-22",30.45,30.81,30.06,30.3,110100.0],["2015-04-23",30.27,30.41,30.0,30.19,79500.0],["2015-04-24",30.24,30.6,30.04,30.54,105200.0],["2015-04-27",30.54,30.9,30.04,30.4,108700.0],["2015-04-28",30.47,30.93,30.24,30.93,152800.0],["2015-04-29",30.61,30.91,30.27,30.49,92600.0],["2015-04-30",30.22,30.48,29.19,29.32,111600.0],["2015-05-01",29.36,29.72,28.82,29.71,89000.0],["2015-05-04",29.54,29.77,29.21,29.55,108100.0],["2015-05-05",29.54,29.9,29.0,29.18,119600.0],["2015-05-06",29.19,29.72,29.1,29.49,146000.0],["2015-05-07",29.1,29.56,27.9,29.3,160300.0],["2015-05-08",29.5,30.1,29.22,30.04,166300.0],["2015-05-11",30.0,30.15,29.81,30.02,126000.0],["2015-05-12",29.95,29.95,29.24,29.47,99900.0],["2015-05-13",29.67,29.85,29.25,29.77,127900.0],["2015-05-14",29.85,30.2,29.65,30.16,109600.0],["2015-05-15",30.16,30.16,29.75,29.83,53300.0],["2015-05-18",29.65,30.1,29.51,29.98,86100.0],["2015-05-19",29.94,29.94,29.31,29.68,92600.0],["2015-05-20",29.71,29.89,29.49,29.81,73800.0],["2015-05-21",29.68,30.16,29.66,29.87,84200.0],["2015-05-22",29.74,29.81,29.26,29.4,50400.0],["2015-05-26",29.49,29.49,28.73,29.09,93600.0],["2015-05-27",29.16,29.84,28.69,29.7,94800.0],["2015-05-28",29.68,29.92,29.4,29.71,67300.0],["2015-05-29",29.65,29.74,29.01,29.6,200100.0],["2015-06-01",29.88,30.12,29.22,29.65,175300.0],["2015-06-02",29.47,30.1,29.42,29.92,76100.0],["2015-06-03",30.03,30.94,29.92,30.9,151600.0],["2015-06-04",30.62,30.86,30.33,30.5,104900.0],["2015-06-05",30.45,30.51,29.87,30.48,150300.0],["2015-06-08",30.35,30.48,29.82,29.93,74800.0],["2015-06-09",29.89,30.0,29.6,29.77,58700.0],["2015-06-10",29.96,30.53,29.77,30.38,85500.0],["2015-06-11",30.31,30.61,30.15,30.48,36700.0],["2015-06-12",30.41,30.41,30.05,30.14,58000.0],["2015-06-15",29.82,29.82,29.28,29.41,71600.0],["2015-06-16",29.28,29.6,29.11,29.31,84600.0],["2015-06-17",29.44,29.44,28.84,28.97,96500.0],["2015-06-18",28.92,29.55,28.92,29.34,143500.0],["2015-06-19",29.4,29.56,29.26,29.3,129800.0],["2015-06-22",29.38,29.73,29.3,29.39,82100.0],["2015-06-23",29.26,29.54,29.2,29.34,80300.0],["2015-06-24",29.3,29.42,28.74,29.29,55100.0],["2015-06-25",29.33,29.33,28.97,29.24,42200.0],["2015-06-26",29.24,29.3,28.92,29.23,323700.0],["2015-06-29",30.72,31.71,30.21,30.96,1047400.0],["2015-06-30",31.17,31.25,30.24,30.96,2806900.0],["2015-07-01",31.14,31.6,30.65,31.52,322300.0],["2015-07-02",31.43,31.53,30.22,30.61,210900.0],["2015-07-06",30.31,30.91,30.12,30.65,106000.0],["2015-07-07",30.55,30.75,29.9,30.57,156300.0],["2015-07-08",30.17,30.6,30.1,30.32,149800.0],["2015-07-09",30.71,30.71,30.13,30.38,108200.0],["2015-07-10",30.85,30.91,30.59,30.83,61100.0],["2015-07-13",30.82,31.11,30.61,31.06,121300.0],["2015-07-14",30.97,31.54,30.73,31.4,95700.0],["2015-07-15",31.56,31.56,30.7,30.86,128100.0],["2015-07-16",30.92,31.3,30.82,30.89,91900.0],["2015-07-17",30.95,31.38,30.93,31.11,121900.0],["2015-07-20",31.11,31.23,30.54,31.2,112800.0],["2015-07-21",31.04,31.7,30.89,31.37,118400.0],["2015-07-22",31.15,31.53,31.13,31.22,57600.0],["2015-07-23",31.37,31.37,30.19,30.25,84300.0],["2015-07-24",30.03,30.03,28.91,29.01,113800.0],["2015-07-27",28.7,29.11,28.34,29.04,124600.0],["2015-07-28",29.08,29.5,28.59,29.4,202700.0],["2015-07-29",29.25,29.7,29.1,29.56,207000.0],["2015-07-30",29.47,29.92,29.28,29.57,150500.0],["2015-07-31",29.58,30.15,29.56,30.04,194600.0],["2015-08-03",30.08,30.35,29.63,30.34,157800.0],["2015-08-04",30.29,30.41,29.96,30.36,178900.0],["2015-08-05",30.34,30.34,28.71,28.95,194700.0],["2015-08-06",30.22,30.22,27.77,29.8,300700.0],["2015-08-07",29.87,29.87,28.64,29.27,156500.0],["2015-08-10",29.42,29.58,28.7,29.21,157500.0],["2015-08-11",28.9,29.21,28.65,29.06,143000.0],["2015-08-12",28.72,29.25,28.72,29.24,96700.0],["2015-08-13",29.21,29.92,29.21,29.4,128200.0],["2015-08-14",29.29,29.86,29.24,29.54,105700.0],["2015-08-17",29.53,29.53,29.08,29.49,70200.0],["2015-08-18",29.49,29.55,28.98,29.19,78500.0],["2015-08-19",29.14,29.4,28.81,29.15,56600.0],["2015-08-20",28.98,29.15,28.65,28.85,107500.0],["2015-08-21",28.39,28.99,28.08,28.57,93800.0],["2015-08-24",27.46,27.46,26.96,27.2,143000.0],["2015-08-25",27.91,27.91,26.72,26.84,133200.0],["2015-08-26",27.33,27.7,26.88,27.49,100300.0],["2015-08-27",27.62,27.89,27.16,27.6,88300.0],["2015-08-28",27.52,28.7,27.52,28.25,130600.0],["2015-08-31",28.19,28.97,28.19,28.69,70400.0],["2015-09-01",28.2,28.83,28.0,28.15,188000.0],["2015-09-02",28.41,28.41,27.56,27.72,167900.0],["2015-09-03",28.11,28.45,27.93,28.26,148800.0],["2015-09-04",27.92,28.33,27.8,27.84,95000.0],["2015-09-08",28.2,28.28,27.77,27.9,176100.0],["2015-09-09",28.07,28.15,27.54,27.61,180600.0],["2015-09-10",27.57,27.97,27.34,27.49,174300.0],["2015-09-11",27.25,27.55,26.96,27.17,183700.0],["2015-09-14",27.17,27.35,26.96,27.01,109800.0],["2015-09-15",26.97,27.05,26.82,26.85,122000.0],["2015-09-16",26.86,27.17,26.8,27.14,103400.0],["2015-09-17",27.04,27.82,27.04,27.35,74200.0],["2015-09-18",26.99,27.42,26.57,26.6,160200.0],["2015-09-21",26.68,27.2,26.43,26.57,129100.0],["2015-09-22",26.25,26.55,25.75,26.01,171600.0],["2015-09-23",26.0,26.16,25.91,26.02,158200.0],["2015-09-24",25.8,26.02,25.76,25.91,258300.0],["2015-09-25",26.08,26.89,25.65,25.77,172500.0],["2015-09-28",25.52,26.2,25.4,25.95,158200.0],["2015-09-29",26.04,26.35,25.8,26.04,93900.0],["2015-09-30",26.18,26.62,26.0,26.2,145500.0],["2015-10-01",26.28,26.35,25.49,25.72,136400.0],["2015-10-02",24.91,24.91,22.52,24.28,314900.0],["2015-10-05",24.36,25.39,24.18,25.36,203900.0],["2015-10-06",25.37,26.34,25.37,25.51,165300.0],["2015-10-07",25.58,26.06,25.36,25.73,429800.0],["2015-10-08",25.76,26.73,25.71,26.67,152500.0],["2015-10-09",26.81,27.3,26.81,27.15,180600.0],["2015-10-12",27.11,27.34,27.06,27.25,101900.0],["2015-10-13",27.16,27.52,27.05,27.06,162900.0],["2015-10-14",26.98,27.09,26.37,26.57,160100.0],["2015-10-15",26.7,27.42,26.6,27.42,100000.0],["2015-10-16",27.28,27.28,22.61,23.04,750000.0],["2015-10-19",22.8,22.92,21.5,22.57,364400.0],["2015-10-20",22.58,22.6,21.93,21.94,206600.0],["2015-10-21",21.89,21.9,21.13,21.14,145400.0],["2015-10-22",21.35,22.04,21.04,21.87,134500.0],["2015-10-23",21.98,22.04,21.48,21.94,148000.0],["2015-10-26",21.56,22.38,21.56,22.01,130800.0],["2015-10-27",21.84,21.97,21.22,21.38,109800.0],["2015-10-28",21.32,22.06,21.06,21.97,182500.0],["2015-10-29",21.86,22.28,21.79,22.24,113800.0],["2015-10-30",22.29,22.56,22.14,22.5,238800.0],["2015-11-02",22.58,23.28,22.52,23.11,89700.0],["2015-11-03",23.0,23.33,22.75,22.89,97900.0],["2015-11-04",22.94,23.27,22.47,22.6,243000.0],["2015-11-05",22.41,22.41,19.05,20.25,628400.0],["2015-11-06",19.96,20.89,18.76,19.41,442900.0],["2015-11-09",19.32,19.57,19.19,19.42,242200.0],["2015-11-10",19.3,19.6,19.3,19.42,491700.0],["2015-11-11",19.54,19.95,19.01,19.88,203900.0],["2015-11-12",19.64,19.89,19.4,19.56,235800.0],["2015-11-13",19.42,19.71,19.26,19.62,236500.0],["2015-11-16",19.68,19.93,19.41,19.89,193500.0],["2015-11-17",19.81,19.98,19.44,19.5,360600.0],["2015-11-18",19.63,19.72,19.21,19.39,186900.0],["2015-11-19",19.29,19.7,19.29,19.69,151200.0],["2015-11-20",19.82,20.05,19.43,19.47,227000.0],["2015-11-23",19.34,19.73,19.25,19.71,131200.0],["2015-11-24",19.42,20.38,19.42,20.24,165900.0],["2015-11-25",20.32,20.63,19.55,20.57,139100.0],["2015-11-27",20.62,20.87,20.52,20.69,85500.0],["2015-11-30",20.74,21.36,20.56,21.2,189500.0],["2015-12-01",21.19,21.35,20.95,21.25,150400.0],["2015-12-02",21.16,21.54,20.9,21.14,165800.0],["2015-12-03",21.16,21.4,20.5,20.77,342100.0],["2015-12-04",20.75,21.0,20.4,20.71,296800.0],["2015-12-07",20.7,20.7,19.36,19.4,299800.0],["2015-12-08",19.15,19.4,18.64,18.88,455600.0],["2015-12-09",18.93,19.27,18.18,18.22,352200.0],["2015-12-10",18.29,19.96,18.29,19.69,229000.0],["2015-12-11",19.73,19.87,19.32,19.76,240100.0],["2015-12-14",19.71,19.87,19.33,19.71,153500.0],["2015-12-15",19.75,19.86,19.47,19.69,165000.0],["2015-12-16",19.73,20.28,19.66,20.01,151500.0],["2015-12-17",20.07,20.29,19.97,20.07,129500.0],["2015-12-18",20.07,20.41,20.01,20.28,513100.0],["2015-12-21",20.38,20.5,20.1,20.19,131100.0],["2015-12-22",20.26,20.48,20.12,20.35,76500.0],["2015-12-23",20.53,21.15,20.37,21.08,143300.0],["2015-12-24",21.11,21.36,20.68,20.72,79200.0],["2015-12-28",20.67,20.83,20.5,20.64,78000.0],["2015-12-29",20.69,21.22,20.69,21.18,109300.0],["2015-12-30",20.99,21.29,20.77,20.85,131900.0],["2015-12-31",20.88,20.94,20.24,20.61,169900.0],["2016-01-04",20.36,20.56,19.83,20.36,184200.0],["2016-01-05",20.13,20.34,19.98,20.08,134900.0],["2016-01-06",19.8,20.44,19.8,20.4,212800.0],["2016-01-07",20.0,21.25,19.82,19.84,246000.0],["2016-01-08",19.94,20.01,19.06,19.16,214000.0],["2016-01-11",19.29,19.41,18.92,19.27,141800.0],["2016-01-12",19.49,19.49,18.77,19.09,155500.0],["2016-01-13",19.15,19.35,18.39,18.66,126400.0],["2016-01-14",18.72,19.37,18.61,19.0,115300.0],["2016-01-15",18.55,18.85,18.14,18.79,196400.0],["2016-01-19",18.99,19.12,18.4,18.66,157600.0],["2016-01-20",18.39,19.68,18.09,19.46,140600.0],["2016-01-21",19.36,19.9,18.46,19.0,155200.0],["2016-01-22",19.34,19.88,19.09,19.38,112600.0],["2016-01-25",19.24,19.45,18.37,18.43,91500.0],["2016-01-26",18.55,18.92,17.88,18.88,114900.0],["2016-01-27",18.81,18.81,18.4,18.51,224300.0],["2016-01-28",18.7,18.92,18.45,18.73,154600.0],["2016-01-29",18.85,20.01,18.85,20.01,170500.0],["2016-02-01",19.79,19.85,19.19,19.51,105700.0],["2016-02-02",19.25,19.86,19.25,19.41,148300.0],["2016-02-03",19.53,19.59,18.99,19.36,123200.0],["2016-02-04",19.39,19.79,19.24,19.32,111400.0],["2016-02-05",19.28,19.5,18.82,18.82,120800.0],["2016-02-08",18.69,19.3,17.82,18.49,217000.0],["2016-02-09",18.17,19.1,17.77,18.22,123000.0],["2016-02-10",18.64,19.58,18.64,19.22,147400.0],["2016-02-11",18.94,20.26,18.94,20.07,168300.0],["2016-02-12",20.16,20.38,19.57,20.28,175900.0],["2016-02-16",20.45,20.97,20.33,20.81,127000.0],["2016-02-17",20.96,21.02,20.4,20.47,170600.0],["2016-02-18",20.56,21.09,20.3,20.63,90800.0],["2016-02-19",20.53,20.83,20.41,20.63,138600.0],["2016-02-22",20.93,22.11,20.71,20.8,287200.0],["2016-02-23",20.71,21.88,20.59,21.48,202200.0],["2016-02-24",21.22,21.83,21.06,21.8,93900.0],["2016-02-25",21.95,21.95,21.5,21.75,107400.0],["2016-02-26",21.78,21.97,21.63,21.75,110200.0],["2016-02-29",21.8,22.67,21.79,22.43,128600.0],["2016-03-01",22.6,23.05,22.35,22.86,200500.0],["2016-03-02",22.76,23.48,22.7,23.35,117500.0],["2016-03-03",20.96,23.64,20.96,23.29,211400.0],["2016-03-04",23.53,24.97,23.53,24.68,186500.0],["2016-03-07",24.57,25.69,24.57,25.33,192400.0],["2016-03-08",25.08,25.08,24.62,24.91,228600.0],["2016-03-09",25.0,25.41,24.74,24.88,195000.0],["2016-03-10",25.02,25.05,24.65,24.9,126900.0],["2016-03-11",25.14,25.47,24.85,25.05,204100.0],["2016-03-14",24.86,25.33,24.76,25.15,163100.0],["2016-03-15",24.94,25.25,24.53,24.74,93800.0],["2016-03-16",24.71,25.28,24.71,25.11,95100.0],["2016-03-17",25.07,25.29,24.97,25.26,196500.0],["2016-03-18",25.42,25.55,25.14,25.22,445200.0],["2016-03-21",25.26,25.43,24.99,25.19,230500.0],["2016-03-22",25.07,25.57,24.98,25.31,124500.0],["2016-03-23",25.12,25.39,24.89,24.91,189300.0],["2016-03-24",24.69,25.38,24.4,24.5,304400.0],["2016-03-28",24.66,25.04,24.49,24.94,160400.0],["2016-03-29",24.85,25.02,24.44,24.64,278500.0],["2016-03-30",24.73,25.3,24.67,25.15,349700.0],["2016-03-31",25.0,25.24,24.88,25.11,371200.0],["2016-04-01",24.95,25.03,24.57,24.85,195900.0],["2016-04-04",24.92,25.07,24.45,24.47,175700.0],["2016-04-05",24.36,24.44,24.03,24.1,209700.0],["2016-04-06",24.23,24.57,23.91,24.26,197600.0],["2016-04-07",24.14,24.42,24.02,24.13,415900.0],["2016-04-08",24.4,24.79,24.27,24.55,200500.0],["2016-04-11",24.6,25.01,24.19,24.27,143200.0],["2016-04-12",24.41,25.04,24.41,24.84,213200.0],["2016-04-13",24.89,25.27,24.87,25.2,189400.0],["2016-04-14",25.25,25.28,25.0,25.08,116200.0],["2016-04-15",24.98,25.32,24.98,25.23,158900.0],["2016-04-18",25.15,25.77,25.06,25.71,244900.0],["2016-04-19",25.71,26.45,25.71,26.3,296600.0],["2016-04-20",26.16,26.2,25.66,25.66,128200.0],["2016-04-21",25.57,25.89,25.57,25.62,147600.0],["2016-04-22",25.6,25.7,25.5,25.6,164700.0],["2016-04-25",25.45,25.64,24.67,24.7,231200.0],["2016-04-26",24.82,25.4,24.78,25.22,257100.0],["2016-04-27",25.22,25.93,24.99,25.6,245500.0],["2016-04-28",25.39,25.89,25.19,25.23,105400.0],["2016-04-29",25.28,25.67,25.18,25.51,146600.0],["2016-05-02",25.5,25.79,25.43,25.64,189200.0],["2016-05-03",25.51,26.7,25.21,25.67,132800.0],["2016-05-04",25.58,25.94,25.39,25.7,145500.0],["2016-05-05",24.52,24.99,23.29,23.33,356300.0],["2016-05-06",23.14,24.33,23.14,24.01,280000.0],["2016-05-09",23.98,24.57,23.76,24.0,301600.0],["2016-05-10",23.98,24.22,23.73,24.07,208700.0],["2016-05-11",23.99,24.42,23.93,24.19,129600.0],["2016-05-12",24.24,24.87,23.97,24.02,198900.0],["2016-05-13",24.0,24.08,23.4,23.44,245000.0],["2016-05-16",23.41,23.97,23.41,23.68,195000.0],["2016-05-17",23.58,23.75,22.76,23.03,258500.0],["2016-05-18",22.99,23.84,22.99,23.21,177100.0],["2016-05-19",23.06,23.21,22.62,22.83,318100.0],["2016-05-20",22.98,23.91,22.98,23.38,291500.0],["2016-05-23",23.41,23.71,23.35,23.41,224300.0],["2016-05-24",23.56,23.73,23.47,23.62,235900.0],["2016-05-25",23.77,24.1,23.55,24.03,168800.0],["2016-05-26",24.01,24.41,23.91,23.93,155300.0],["2016-05-27",23.86,24.07,23.86,23.99,141200.0],["2016-05-31",24.0,24.42,23.86,24.19,248000.0],["2016-06-01",24.04,24.35,23.83,24.32,178500.0],["2016-06-02",24.29,24.4,24.0,24.2,122800.0],["2016-06-03",24.22,24.39,23.79,24.16,159000.0],["2016-06-06",24.11,24.72,24.04,24.64,121200.0],["2016-06-07",24.61,24.8,24.36,24.56,124700.0],["2016-06-08",24.68,25.18,24.59,24.95,114900.0],["2016-06-09",24.76,24.76,24.05,24.59,139100.0],["2016-06-10",24.31,24.65,23.69,24.1,175000.0],["2016-06-13",24.06,24.17,23.67,23.69,143200.0],["2016-06-14",23.69,24.06,23.69,23.88,131100.0],["2016-06-15",23.92,24.36,23.79,24.03,131000.0],["2016-06-16",23.8,24.06,23.51,23.98,172300.0],["2016-06-17",24.06,24.6,24.0,24.27,226200.0],["2016-06-20",24.43,24.57,24.0,24.05,184100.0],["2016-06-21",23.98,24.03,23.53,23.88,183200.0],["2016-06-22",24.03,24.43,23.96,24.18,222200.0],["2016-06-23",24.47,25.0,24.46,24.88,188900.0],["2016-06-24",23.8,24.06,23.34,23.35,334100.0],["2016-06-27",23.12,23.17,22.59,22.71,183100.0],["2016-06-28",22.93,23.31,22.83,22.89,155700.0],["2016-06-29",23.11,23.47,23.09,23.37,155600.0],["2016-06-30",23.49,24.11,23.4,24.08,159000.0],["2016-07-01",23.96,24.56,23.96,24.15,122000.0],["2016-07-05",23.94,24.07,23.7,23.99,129500.0],["2016-07-06",23.9,24.3,23.76,24.05,189400.0],["2016-07-07",24.07,24.6,24.03,24.42,145700.0],["2016-07-08",24.63,25.05,24.47,24.96,117700.0],["2016-07-11",24.99,25.6,24.99,25.35,151500.0],["2016-07-12",25.5,25.8,23.2,25.55,128400.0],["2016-07-13",25.65,25.87,25.39,25.75,122300.0],["2016-07-14",25.9,26.31,25.46,25.48,64600.0],["2016-07-15",25.66,25.66,25.25,25.53,117800.0],["2016-07-18",25.43,25.62,25.3,25.4,59400.0],["2016-07-19",25.4,25.49,24.99,25.05,49300.0],["2016-07-20",25.08,25.25,24.67,25.14,136900.0],["2016-07-21",24.95,25.29,21.84,24.96,66600.0],["2016-07-22",24.88,24.92,24.62,24.65,73300.0],["2016-07-25",24.63,24.87,24.32,24.51,182800.0],["2016-07-26",24.49,24.82,24.31,24.54,277600.0],["2016-07-27",24.5,24.95,24.42,24.73,129600.0],["2016-07-28",24.59,24.96,24.15,24.79,69400.0],["2016-07-29",24.87,25.49,24.19,24.67,137400.0],["2016-08-01",24.61,25.25,24.34,24.87,107300.0],["2016-08-02",24.78,25.35,24.62,24.77,118300.0],["2016-08-03",24.83,25.26,24.54,24.9,120900.0],["2016-08-04",24.85,26.33,24.85,26.24,193300.0],["2016-08-05",26.52,27.73,26.33,27.5,192400.0],["2016-08-08",27.5,28.16,27.25,27.6,237800.0],["2016-08-09",27.64,28.2,27.38,28.18,177700.0],["2016-08-10",28.07,28.17,27.84,28.06,142600.0],["2016-08-11",28.17,28.33,26.49,28.01,146600.0],["2016-08-12",27.45,27.91,26.67,27.8,408600.0],["2016-08-15",27.89,28.37,27.89,28.35,86300.0],["2016-08-16",28.26,28.59,28.14,28.31,86400.0],["2016-08-17",28.41,28.42,28.06,28.32,175700.0],["2016-08-18",28.24,28.84,27.74,28.77,239400.0],["2016-08-19",28.78,29.17,28.42,29.02,148800.0],["2016-08-22",28.83,29.26,28.54,29.19,115000.0],["2016-08-23",29.36,29.48,29.2,29.34,92000.0],["2016-08-24",29.35,29.5,28.84,29.47,129000.0],["2016-08-25",29.39,29.61,29.02,29.38,122400.0],["2016-08-26",29.31,29.52,28.89,28.94,81300.0],["2016-08-29",28.91,29.1,28.71,28.94,133600.0],["2016-08-30",29.05,29.4,29.01,29.13,96700.0],["2016-08-31",29.06,29.85,28.8,29.0,270000.0],["2016-09-01",29.12,29.29,28.7,29.25,124300.0],["2016-09-02",29.38,29.6,29.29,29.52,63300.0],["2016-09-06",29.5,29.69,29.25,29.35,72200.0],["2016-09-07",29.34,29.6,29.27,29.54,98400.0],["2016-09-08",29.42,29.69,29.3,29.49,55300.0],["2016-09-09",29.28,29.46,28.38,28.39,63300.0],["2016-09-12",28.41,28.82,28.21,28.38,104300.0],["2016-09-13",28.08,28.39,27.64,27.78,88500.0],["2016-09-14",27.72,28.5,27.13,27.65,76500.0],["2016-09-15",27.71,28.42,27.54,28.24,81400.0],["2016-09-16",28.23,28.46,27.93,28.02,357600.0],["2016-09-19",28.23,28.43,28.0,28.29,121400.0],["2016-09-20",28.49,29.23,27.8,29.0,126900.0],["2016-09-21",29.23,29.5,28.75,29.47,125400.0],["2016-09-22",29.5,29.84,29.33,29.79,107800.0],["2016-09-23",29.84,29.84,29.29,29.29,81300.0],["2016-09-26",29.23,29.8,29.13,29.2,75000.0],["2016-09-27",29.31,29.62,29.3,29.52,88600.0],["2016-09-28",29.65,30.09,29.53,30.09,123700.0],["2016-09-29",30.08,30.19,29.61,29.63,76400.0],["2016-09-30",29.9,30.38,29.73,30.1,186500.0],["2016-10-03",30.0,30.4,29.71,30.29,128900.0],["2016-10-04",30.38,30.79,29.98,30.49,109700.0],["2016-10-05",30.69,30.78,30.3,30.49,52200.0],["2016-10-06",30.46,30.79,30.25,30.76,139600.0],["2016-10-07",30.74,30.8,30.29,30.36,84500.0],["2016-10-10",30.47,30.94,30.36,30.5,55000.0],["2016-10-11",30.48,30.75,29.82,29.96,99600.0],["2016-10-12",30.0,30.24,29.83,29.92,64900.0],["2016-10-13",29.7,29.87,29.47,29.53,116800.0],["2016-10-14",29.63,30.01,29.46,29.53,82300.0],["2016-10-17",29.52,29.69,29.38,29.61,59700.0],["2016-10-18",29.91,30.14,29.7,29.81,59800.0],["2016-10-19",29.8,30.26,29.49,29.8,114500.0],["2016-10-20",29.67,29.87,29.42,29.6,62500.0],["2016-10-21",29.35,29.71,29.08,29.65,83300.0],["2016-10-24",29.81,30.29,29.64,29.81,72800.0],["2016-10-25",29.68,29.79,29.26,29.44,76900.0],["2016-10-26",29.33,29.68,29.03,29.08,77100.0],["2016-10-27",29.11,29.81,29.11,29.2,68400.0],["2016-10-28",29.2,29.88,28.74,29.46,78600.0],["2016-10-31",29.58,29.99,29.17,29.84,121500.0],["2016-11-01",29.91,30.17,29.09,29.26,90300.0],["2016-11-02",29.12,29.15,28.34,28.48,103000.0],["2016-11-03",30.14,31.41,29.13,31.01,283200.0],["2016-11-04",31.35,31.53,30.18,30.34,205000.0],["2016-11-07",30.75,32.0,30.41,31.67,168300.0],["2016-11-08",31.35,31.88,30.37,31.37,85700.0],["2016-11-09",31.02,32.91,31.02,32.69,159300.0],["2016-11-10",33.0,34.9,32.53,34.81,306400.0],["2016-11-11",34.77,36.52,34.0,35.99,235300.0],["2016-11-14",36.03,36.5,35.52,36.28,216800.0],["2016-11-15",36.25,37.22,35.9,36.79,222600.0],["2016-11-16",36.95,37.54,36.31,37.24,190100.0],["2016-11-17",37.52,37.91,36.94,37.06,117500.0],["2016-11-18",36.7,36.85,36.11,36.84,159800.0],["2016-11-21",37.03,37.16,36.1,36.23,186300.0],["2016-11-22",36.31,37.3,36.17,37.27,189700.0],["2016-11-23",37.26,38.04,37.25,38.04,94100.0],["2016-11-25",38.03,38.25,37.52,37.8,33400.0],["2016-11-28",37.82,37.89,37.08,37.46,130500.0],["2016-11-29",37.36,38.24,37.03,38.03,173200.0],["2016-11-30",38.2,41.43,37.39,37.46,204900.0],["2016-12-01",37.67,38.33,37.23,38.32,151200.0],["2016-12-02",38.36,38.94,37.43,37.87,101300.0],["2016-12-05",38.04,38.39,37.72,38.06,149500.0],["2016-12-06",38.24,38.83,37.77,38.13,113600.0],["2016-12-07",38.21,38.78,37.35,38.71,110900.0],["2016-12-08",38.97,39.63,38.37,39.41,115500.0],["2016-12-09",39.36,39.7,37.29,39.68,137000.0],["2016-12-12",39.81,39.81,38.46,38.74,90000.0],["2016-12-13",38.91,39.12,38.15,38.36,122000.0],["2016-12-14",38.39,38.52,37.83,37.87,84600.0],["2016-12-15",37.94,38.49,37.61,38.08,152700.0],["2016-12-16",38.12,38.26,37.0,37.06,725700.0],["2016-12-19",37.33,38.42,37.33,37.93,101600.0],["2016-12-20",37.87,39.16,37.47,39.09,96400.0],["2016-12-21",39.23,39.28,38.53,38.78,65400.0],["2016-12-22",38.78,39.21,38.23,38.33,92500.0],["2016-12-23",38.37,38.8,38.18,38.77,36200.0],["2016-12-27",38.96,39.35,38.67,39.05,59600.0],["2016-12-28",39.21,39.23,38.0,38.23,60000.0],["2016-12-29",38.37,38.92,38.05,38.45,65000.0],["2016-12-30",38.65,38.65,37.25,37.68,110500.0],["2017-01-03",38.05,38.29,37.56,38.18,83900.0],["2017-01-04",38.51,39.35,38.45,39.1,87300.0],["2017-01-05",38.97,39.03,37.97,38.2,85200.0],["2017-01-06",38.4,38.4,37.51,37.86,78000.0],["2017-01-09",37.79,37.79,36.9,36.94,62700.0],["2017-01-10",37.1,37.95,37.1,37.55,73700.0],["2017-01-11",37.54,38.18,37.48,37.79,65400.0],["2017-01-12",37.82,37.99,36.66,37.16,51900.0],["2017-01-13",37.27,37.96,37.27,37.74,53100.0],["2017-01-17",37.62,37.66,35.89,36.67,57100.0],["2017-01-18",36.89,37.16,36.64,36.89,48600.0],["2017-01-19",37.12,37.32,36.57,36.84,61900.0],["2017-01-20",37.01,37.68,37.0,37.28,72200.0],["2017-01-23",37.22,37.47,36.39,36.65,32100.0],["2017-01-24",36.88,38.43,36.88,38.33,82500.0],["2017-01-25",38.77,39.98,38.77,39.95,116900.0],["2017-01-26",40.14,40.41,39.34,39.6,71800.0],["2017-01-27",39.67,39.67,38.67,39.15,53200.0],["2017-01-30",38.83,38.83,37.95,38.54,58300.0],["2017-01-31",38.4,38.64,38.07,38.47,59100.0],["2017-02-01",38.77,39.35,38.12,39.11,78500.0],["2017-02-02",38.97,38.97,38.16,38.51,64400.0],["2017-02-03",38.89,39.2,38.6,38.78,50200.0],["2017-02-06",38.53,39.09,38.3,38.77,36200.0],["2017-02-07",38.99,39.23,38.72,39.01,72600.0],["2017-02-08",38.83,38.83,37.46,38.1,59700.0],["2017-02-09",38.28,38.84,37.62,38.48,43300.0],["2017-02-10",38.7,39.33,37.66,39.2,53200.0],["2017-02-13",39.39,39.58,38.88,39.41,48400.0],["2017-02-14",39.24,39.32,38.55,39.2,65800.0],["2017-02-15",39.04,39.55,38.58,39.26,48100.0],["2017-02-16",39.33,39.95,38.64,39.59,42800.0],["2017-02-17",39.58,39.58,38.42,38.56,70900.0],["2017-02-21",38.58,39.64,38.58,39.55,43700.0],["2017-02-22",39.49,39.58,39.01,39.41,64000.0],["2017-02-23",39.46,39.46,37.97,38.35,59500.0],["2017-02-24",37.92,39.25,37.52,39.22,61200.0],["2017-02-27",39.2,39.78,38.89,39.16,59400.0],["2017-02-28",39.06,39.3,37.38,37.51,80800.0],["2017-03-01",38.07,39.71,38.07,39.43,75700.0],["2017-03-02",39.42,39.45,38.64,38.69,40000.0],["2017-03-03",38.51,38.94,37.78,38.87,49700.0],["2017-03-06",38.55,38.55,37.55,37.89,71600.0],["2017-03-07",37.79,38.31,37.79,38.06,65000.0],["2017-03-08",37.9,38.33,37.61,37.69,56400.0],["2017-03-09",37.59,37.88,36.93,37.09,53700.0],["2017-03-10",41.15,43.77,40.42,41.94,261300.0],["2017-03-13",42.08,43.0,41.44,41.51,143700.0],["2017-03-14",40.75,40.94,38.56,40.44,204600.0],["2017-03-15",40.77,41.38,40.4,41.24,72800.0],["2017-03-16",41.42,41.6,39.16,40.87,76400.0],["2017-03-17",40.9,42.25,40.39,40.68,172200.0],["2017-03-20",40.73,40.74,38.91,40.58,49100.0],["2017-03-21",40.63,40.63,39.17,39.7,79700.0],["2017-03-22",39.61,39.8,38.8,39.25,51500.0],["2017-03-23",39.22,39.8,39.22,39.52,65300.0],["2017-03-24",39.61,39.61,38.25,38.7,90300.0],["2017-03-27",38.54,39.84,37.88,39.66,98900.0],["2017-03-28",39.92,40.41,39.18,40.22,100200.0],["2017-03-29",40.04,40.84,39.96,40.57,79700.0],["2017-03-30",40.71,41.34,40.48,40.86,166400.0],["2017-03-31",40.86,41.59,40.82,41.0,101100.0],["2017-04-03",41.25,42.41,39.86,40.23,76400.0],["2017-04-04",40.25,41.32,40.25,40.98,96400.0],["2017-04-05",41.27,41.79,40.1,40.15,81300.0],["2017-04-06",40.32,40.91,40.08,40.81,87300.0],["2017-04-07",40.69,41.06,39.99,40.78,52000.0],["2017-04-10",40.88,41.52,40.45,40.75,67400.0],["2017-04-11",40.8,41.77,40.8,41.73,68400.0],["2017-04-12",41.62,41.62,40.41,40.48,98600.0],["2017-04-13",40.33,40.96,40.11,40.27,123600.0],["2017-04-17",40.44,41.18,40.28,40.77,88000.0],["2017-04-18",40.41,41.16,39.93,41.06,73500.0],["2017-04-19",41.21,41.67,40.59,40.83,76000.0],["2017-04-20",41.06,41.44,40.03,40.8,99700.0],["2017-04-21",40.85,41.52,40.45,41.17,170900.0],["2017-04-24",42.0,42.35,41.6,42.14,54900.0],["2017-04-25",42.42,43.04,41.69,42.64,70100.0],["2017-04-26",42.53,43.37,42.53,43.24,80300.0],["2017-04-27",43.34,43.49,42.33,43.02,60000.0],["2017-04-28",43.0,43.0,42.21,42.26,56400.0],["2017-05-01",42.43,42.63,41.67,42.43,69500.0],["2017-05-02",42.59,42.88,41.75,42.03,62900.0],["2017-05-03",42.05,42.06,40.81,41.42,91500.0],["2017-05-04",37.8,37.8,33.3,33.5,403000.0],["2017-05-05",34.98,35.61,33.88,35.2,226000.0],["2017-05-08",35.0,35.4,33.74,34.19,193600.0],["2017-05-09",34.1,35.13,32.91,33.17,281600.0],["2017-05-10",33.0,33.17,31.65,31.73,213200.0],["2017-05-11",31.56,31.73,30.82,31.5,200500.0],["2017-05-12",31.39,31.47,30.48,30.93,161400.0],["2017-05-15",30.96,31.0,29.79,29.98,224900.0],["2017-05-16",29.94,29.96,28.84,29.2,183400.0],["2017-05-17",28.65,28.86,28.07,28.09,118900.0],["2017-05-18",27.92,28.41,27.89,28.22,110400.0],["2017-05-19",28.37,28.73,28.31,28.34,115100.0],["2017-05-22",28.51,28.54,27.83,28.23,89700.0],["2017-05-23",28.25,28.78,27.95,28.57,118900.0],["2017-05-24",28.53,29.47,28.29,29.28,212200.0],["2017-05-25",29.44,29.69,29.03,29.17,185100.0],["2017-05-26",29.04,29.7,28.73,29.68,93800.0],["2017-05-30",29.62,29.78,28.65,28.75,137000.0],["2017-05-31",28.77,29.68,28.15,29.36,115900.0],["2017-06-01",29.44,29.95,29.14,29.49,85600.0],["2017-06-02",29.52,30.23,29.43,29.63,94800.0],["2017-06-05",29.56,29.97,29.26,29.46,65100.0],["2017-06-06",29.53,29.81,29.3,29.53,85600.0],["2017-06-07",29.56,30.29,29.02,30.05,109000.0],["2017-06-08",30.08,31.17,30.08,30.74,109700.0],["2017-06-09",30.79,31.36,30.79,31.27,107600.0],["2017-06-12",31.26,31.76,30.6,31.57,121800.0],["2017-06-13",31.6,31.65,30.68,31.19,152500.0],["2017-06-14",31.22,31.4,30.67,31.33,70800.0],["2017-06-15",31.0,31.62,30.66,31.19,88400.0],["2017-06-16",30.97,31.52,30.76,31.2,159400.0],["2017-06-19",31.31,31.32,30.79,30.96,45800.0],["2017-06-20",30.82,30.94,30.04,30.23,81200.0],["2017-06-21",30.24,30.61,29.87,30.46,81100.0],["2017-06-22",30.46,30.83,30.3,30.54,64200.0],["2017-06-23",30.56,30.8,30.29,30.74,341600.0],["2017-06-26",30.85,31.36,30.61,30.95,49800.0],["2017-06-27",30.96,31.26,30.65,30.87,87700.0],["2017-06-28",31.03,31.35,30.96,31.14,72000.0],["2017-06-29",31.14,31.28,29.95,30.54,91800.0],["2017-06-30",30.61,31.33,30.21,31.02,64200.0],["2017-07-03",31.14,31.53,30.92,31.31,31900.0],["2017-07-05",31.26,31.31,30.56,31.18,68800.0],["2017-07-06",31.03,31.13,30.16,30.33,73900.0],["2017-07-07",30.37,31.24,30.32,31.13,33800.0],["2017-07-10",30.96,30.96,30.4,30.48,52600.0],["2017-07-11",30.49,30.62,29.85,30.1,96500.0],["2017-07-12",30.37,30.92,30.37,30.66,40200.0],["2017-07-13",30.69,30.97,30.29,30.96,49300.0],["2017-07-14",30.87,31.02,30.61,30.63,49200.0],["2017-07-17",30.59,31.06,30.52,30.98,45600.0],["2017-07-18",30.9,30.97,30.51,30.72,54300.0],["2017-07-19",30.72,31.55,30.72,31.36,68800.0],["2017-07-20",31.28,31.71,31.25,31.58,83400.0],["2017-07-21",31.75,31.75,31.18,31.3,115300.0],["2017-07-24",31.33,31.65,31.06,31.53,66900.0],["2017-07-25",31.53,31.98,31.43,31.56,75200.0],["2017-07-26",31.59,31.88,31.25,31.62,68500.0],["2017-07-27",31.64,31.91,31.45,31.86,56900.0],["2017-07-28",31.85,32.09,31.5,31.78,77700.0],["2017-07-31",31.75,32.02,31.56,31.81,44900.0],["2017-08-01",32.02,32.26,31.7,31.97,52000.0],["2017-08-02",31.89,32.08,31.25,31.53,65900.0],["2017-08-03",29.3,29.46,25.83,26.02,271000.0],["2017-08-04",25.98,27.43,25.98,26.29,102700.0],["2017-08-07",26.3,27.48,25.59,26.47,102900.0],["2017-08-08",26.55,27.16,25.82,26.01,173200.0],["2017-08-09",25.9,26.42,25.31,25.81,169900.0],["2017-08-10",25.6,26.37,24.84,24.92,135400.0],["2017-08-11",24.91,25.27,24.8,25.14,100500.0],["2017-08-14",25.32,25.49,25.08,25.1,85300.0],["2017-08-15",25.16,25.16,24.27,24.3,73500.0],["2017-08-16",24.34,24.35,23.5,23.58,92500.0],["2017-08-17",23.43,23.77,23.16,23.19,151200.0],["2017-08-18",23.15,23.62,23.11,23.24,145700.0],["2017-08-21",23.2,23.3,23.03,23.12,63600.0],["2017-08-22",23.28,23.38,23.05,23.12,98200.0],["2017-08-23",23.0,23.63,23.0,23.43,97600.0],["2017-08-24",23.51,23.74,23.32,23.62,49800.0],["2017-08-25",23.65,24.07,23.56,23.89,42800.0],["2017-08-28",23.88,24.32,23.88,24.27,80200.0],["2017-08-29",24.06,25.13,23.94,25.06,130300.0],["2017-08-30",25.05,25.34,24.69,25.25,110100.0],["2017-08-31",25.4,25.85,25.15,25.81,94700.0],["2017-09-01",25.83,25.91,25.27,25.66,52900.0],["2017-09-05",25.66,25.99,25.56,25.76,104300.0],["2017-09-06",25.56,25.96,25.15,25.65,151900.0],["2017-09-07",25.69,26.25,24.13,24.31,172300.0],["2017-09-08",24.35,26.3,24.35,26.02,167900.0],["2017-09-11",26.21,26.21,25.58,25.95,108800.0],["2017-09-12",25.96,27.18,25.53,26.96,210600.0],["2017-09-13",26.84,27.15,26.43,26.75,118200.0],["2017-09-14",26.74,27.35,26.36,26.93,90900.0],["2017-09-15",27.02,27.12,26.47,26.91,172700.0],["2017-09-18",26.9,27.38,26.75,26.82,61900.0],["2017-09-19",26.82,27.06,26.61,26.75,64000.0],["2017-09-20",26.74,27.11,26.47,26.81,57000.0],["2017-09-21",26.8,27.24,26.57,26.77,81100.0],["2017-09-22",26.76,27.55,26.03,27.31,82900.0],["2017-09-25",27.38,27.73,27.38,27.55,96000.0],["2017-09-26",27.61,28.25,27.61,28.03,69200.0],["2017-09-27",28.12,29.1,28.06,28.97,97500.0],["2017-09-28",28.98,29.22,28.55,28.9,109700.0],["2017-09-29",28.91,29.33,28.71,29.14,87700.0],["2017-10-02",29.05,29.99,29.05,29.57,167500.0],["2017-10-03",29.56,29.79,29.27,29.72,147500.0],["2017-10-04",29.8,29.81,29.39,29.6,210800.0],["2017-10-05",29.69,30.08,29.45,30.0,105600.0],["2017-10-06",29.79,30.14,29.53,29.63,217400.0],["2017-10-09",29.8,30.09,29.56,29.97,102500.0],["2017-10-10",30.03,30.54,29.9,30.3,105600.0],["2017-10-11",30.37,30.45,30.09,30.24,105200.0],["2017-10-12",30.22,30.34,29.57,30.24,77600.0],["2017-10-13",30.28,30.63,29.95,30.45,141700.0],["2017-10-16",30.59,31.09,30.41,30.57,70000.0],["2017-10-17",30.5,30.66,30.19,30.53,90700.0],["2017-10-18",30.54,31.27,30.28,30.92,302000.0],["2017-10-19",30.8,30.8,29.96,30.49,97200.0],["2017-10-20",30.7,30.7,30.38,30.5,62900.0],["2017-10-23",30.6,30.87,30.15,30.45,52300.0],["2017-10-24",30.5,30.89,30.0,30.61,63500.0],["2017-10-25",30.23,31.08,29.94,30.75,60700.0],["2017-10-26",30.91,31.49,30.91,31.24,53100.0],["2017-10-27",31.27,31.87,30.82,31.84,89500.0],["2017-10-30",31.7,31.7,30.96,31.23,73900.0],["2017-10-31",31.38,32.35,31.01,31.89,104100.0],["2017-11-01",32.17,32.17,30.95,31.36,144700.0],["2017-11-02",32.0,32.0,29.05,30.16,381100.0],["2017-11-03",30.11,32.39,30.0,31.91,136200.0],["2017-11-06",32.18,33.53,31.6,33.44,122300.0],["2017-11-07",33.43,33.44,32.52,33.19,113800.0],["2017-11-08",32.95,33.66,32.26,33.23,188000.0],["2017-11-09",32.92,35.38,32.59,34.78,416100.0],["2017-11-10",34.47,35.03,33.32,33.59,115800.0],["2017-11-13",33.58,34.0,32.63,32.98,91200.0],["2017-11-14",32.66,33.21,32.11,32.47,99800.0],["2017-11-15",32.29,32.56,32.03,32.18,62000.0],["2017-11-16",32.34,33.74,31.98,33.47,200400.0],["2017-11-17",33.23,34.0,32.94,33.78,70500.0],["2017-11-20",33.79,34.55,33.79,34.53,89300.0],["2017-11-21",34.69,35.67,34.23,35.01,80000.0],["2017-11-22",34.98,35.55,34.7,34.88,34800.0],["2017-11-24",34.93,34.95,34.42,34.72,33300.0],["2017-11-27",34.73,35.55,34.49,34.89,64900.0],["2017-11-28",34.92,36.13,34.92,35.93,119600.0],["2017-11-29",35.92,36.76,35.75,36.42,60400.0],["2017-11-30",36.65,36.74,35.39,35.56,128700.0],["2017-12-01",35.69,35.69,33.79,35.19,93500.0],["2017-12-04",35.53,35.89,35.0,35.36,125200.0],["2017-12-05",35.37,35.38,34.9,34.95,55600.0],["2017-12-06",34.9,36.22,34.77,35.46,67200.0],["2017-12-07",35.54,36.17,35.27,35.63,82100.0],["2017-12-08",35.88,36.59,35.51,36.04,51700.0],["2017-12-11",36.22,36.81,35.78,36.67,86000.0],["2017-12-12",36.66,37.62,35.76,35.86,67000.0],["2017-12-13",35.94,36.37,35.49,35.68,57000.0],["2017-12-14",35.77,36.02,34.61,34.76,82800.0],["2017-12-15",34.9,36.33,34.9,35.21,576500.0],["2017-12-18",35.53,36.44,35.42,35.75,49500.0],["2017-12-19",35.78,36.13,35.3,35.4,108600.0],["2017-12-20",35.54,35.85,35.16,35.65,92300.0],["2017-12-21",35.66,36.21,35.43,35.74,93600.0],["2017-12-22",35.85,35.97,35.09,35.64,103900.0],["2017-12-26",35.63,35.99,35.4,35.77,35300.0],["2017-12-27",35.83,36.09,35.4,35.74,75300.0],["2017-12-28",35.88,36.08,35.15,35.81,91500.0],["2017-12-29",35.93,36.21,35.65,35.73,51400.0],["2018-01-02",35.88,36.36,35.41,35.75,135100.0],["2018-01-03",35.9,36.18,34.67,34.82,185600.0],["2018-01-04",34.98,35.44,34.34,35.25,116500.0],["2018-01-05",35.29,35.42,34.75,34.91,83100.0],["2018-01-08",34.76,35.2,34.33,34.62,92300.0],["2018-01-09",34.69,35.0,34.51,34.51,78700.0],["2018-01-10",34.4,34.45,33.73,33.93,73100.0],["2018-01-11",33.97,35.75,33.97,35.34,100400.0],["2018-01-12",35.4,36.29,35.39,35.77,47100.0],["2018-01-16",35.98,36.25,34.45,34.56,64300.0],["2018-01-17",34.7,35.34,34.34,35.06,131200.0],["2018-01-18",35.05,35.46,34.61,34.68,61300.0],["2018-01-19",34.75,35.4,34.67,35.24,70900.0],["2018-01-22",35.06,35.69,34.51,34.9,92700.0],["2018-01-23",35.0,35.28,34.27,34.47,85700.0],["2018-01-24",34.48,35.25,34.13,34.25,85700.0],["2018-01-25",34.49,34.88,33.8,34.47,73100.0],["2018-01-26",34.61,34.93,33.84,34.51,51200.0],["2018-01-29",34.35,34.75,34.12,34.33,82600.0],["2018-01-30",33.95,34.46,33.17,34.17,95300.0],["2018-01-31",34.35,34.72,33.57,33.88,77900.0],["2018-02-01",33.75,34.37,33.52,34.32,72800.0],["2018-02-02",34.0,34.03,33.12,33.47,103100.0],["2018-02-05",33.26,34.0,31.84,32.31,79100.0],["2018-02-06",31.47,33.15,31.22,32.89,175600.0],["2018-02-07",32.75,33.83,32.55,33.47,145800.0],["2018-02-08",33.42,33.47,32.51,33.06,201100.0],["2018-02-09",33.41,34.45,32.83,33.47,223500.0],["2018-02-12",33.69,33.72,31.18,33.25,82600.0],["2018-02-13",33.0,34.0,33.0,33.62,99700.0],["2018-02-14",33.23,33.94,33.12,33.86,73700.0],["2018-02-15",34.02,34.98,33.53,33.89,51400.0],["2018-02-16",33.75,34.49,33.49,33.86,48800.0],["2018-02-20",33.79,34.04,33.09,33.35,51200.0],["2018-02-21",33.22,34.21,33.22,33.46,40800.0],["2018-02-22",33.53,33.95,33.09,33.7,38300.0],["2018-02-23",33.83,34.28,33.05,33.54,34400.0],["2018-02-26",33.66,34.09,33.03,33.89,55000.0],["2018-02-27",33.86,34.02,33.1,33.18,40200.0],["2018-02-28",33.36,33.4,32.29,32.35,96400.0],["2018-03-01",32.39,32.86,31.96,32.47,73300.0],["2018-03-02",32.21,33.3,31.84,32.58,58100.0],["2018-03-05",32.39,33.1,32.18,32.92,72300.0],["2018-03-06",33.08,33.51,31.34,33.21,95900.0],["2018-03-07",32.98,34.67,32.98,34.51,102200.0],["2018-03-08",36.44,37.12,35.68,37.01,140300.0],["2018-03-09",37.4,37.4,36.55,36.78,66200.0],["2018-03-12",36.79,37.8,36.17,36.31,182200.0],["2018-03-13",36.36,37.47,36.0,36.45,89300.0],["2018-03-14",36.55,36.55,35.45,35.65,73600.0],["2018-03-15",35.77,35.85,34.56,35.18,100400.0],["2018-03-16",35.17,35.58,34.91,35.2,254100.0],["2018-03-19",35.14,35.14,34.2,34.93,92000.0],["2018-03-20",35.0,35.0,34.19,34.36,98300.0],["2018-03-21",34.35,34.5,33.9,34.23,49900.0],["2018-03-22",33.95,34.32,32.56,32.71,87000.0],["2018-03-23",32.73,32.73,30.14,30.14,149300.0],["2018-03-26",30.72,31.39,30.44,31.32,86900.0],["2018-03-27",31.47,32.1,30.42,30.61,81000.0],["2018-03-28",30.71,30.86,30.15,30.41,56100.0],["2018-03-29",30.57,31.41,30.23,30.82,87300.0],["2018-04-02",30.73,30.75,29.94,30.5,91700.0],["2018-04-03",30.67,31.35,30.08,30.6,100600.0],["2018-04-04",30.19,31.24,30.13,31.12,53300.0],["2018-04-05",30.81,31.82,30.81,31.39,30100.0],["2018-04-06",31.15,31.38,30.23,30.58,36600.0],["2018-04-09",30.58,31.0,30.3,30.51,72300.0],["2018-04-10",30.81,31.41,30.36,31.27,57800.0],["2018-04-11",31.07,31.77,31.07,31.35,74200.0],["2018-04-12",31.59,31.59,31.01,31.38,116500.0],["2018-04-13",31.53,32.16,30.88,30.94,82200.0],["2018-04-16",31.1,31.8,30.73,31.1,53700.0],["2018-04-17",31.25,31.63,30.96,31.39,85100.0],["2018-04-18",31.52,31.93,31.2,31.63,61700.0],["2018-04-19",31.54,31.6,31.09,31.13,36500.0],["2018-04-20",31.02,31.6,30.42,30.82,59500.0],["2018-04-23",30.93,31.5,30.71,30.94,56100.0],["2018-04-24",31.05,31.09,30.08,30.62,66700.0],["2018-04-25",30.72,31.45,30.37,30.77,50200.0],["2018-04-26",30.78,31.4,30.01,30.21,66400.0],["2018-04-27",30.22,30.5,30.0,30.29,89300.0],["2018-04-30",30.35,30.45,29.95,30.0,70400.0],["2018-05-01",30.0,30.59,28.93,30.52,79100.0],["2018-05-02",30.49,30.92,29.97,30.37,50400.0],["2018-05-03",35.0,36.43,34.13,35.74,307000.0],["2018-05-04",35.7,36.93,35.52,36.42,96800.0],["2018-05-07",36.65,37.46,35.61,37.37,92700.0],["2018-05-08",37.36,38.66,37.36,38.61,94000.0],["2018-05-09",38.68,38.82,37.43,38.24,117900.0],["2018-05-10",38.23,38.62,38.08,38.32,81300.0],["2018-05-11",38.31,38.87,37.91,38.14,53500.0],["2018-05-14",38.2,38.66,37.85,37.97,49700.0],["2018-05-15",37.87,38.5,37.87,38.33,59200.0],["2018-05-16",38.36,39.69,37.89,38.74,119800.0],["2018-05-17",38.82,38.91,38.41,38.43,69500.0],["2018-05-18",38.58,38.96,38.45,38.71,62900.0],["2018-05-21",38.83,39.54,38.78,39.34,61500.0],["2018-05-22",39.2,39.58,38.71,38.9,54100.0],["2018-05-23",38.73,38.77,38.19,38.36,44300.0],["2018-05-24",38.28,38.36,37.91,38.17,46400.0],["2018-05-25",38.04,38.68,37.31,38.43,40300.0],["2018-05-29",38.15,38.95,38.13,38.7,73000.0],["2018-05-30",38.75,39.83,38.14,39.45,74500.0],["2018-05-31",39.45,39.57,38.81,39.04,88500.0],["2018-06-01",39.24,39.86,38.51,39.52,97300.0],["2018-06-04",39.53,40.34,39.19,40.03,68300.0],["2018-06-05",39.96,40.41,39.6,40.35,54700.0],["2018-06-06",40.47,40.62,40.03,40.43,42800.0],["2018-06-07",40.43,40.81,39.64,39.81,47700.0],["2018-06-08",39.81,40.13,39.13,39.13,48600.0],["2018-06-11",39.21,39.3,38.35,38.53,58300.0],["2018-06-12",38.56,38.98,37.95,38.1,45900.0],["2018-06-13",38.11,39.58,37.76,37.8,35300.0],["2018-06-14",37.78,39.02,36.21,36.58,99200.0],["2018-06-15",36.3,36.8,35.79,36.49,135200.0],["2018-06-18",36.32,37.13,36.32,37.06,115500.0],["2018-06-19",36.8,37.61,36.56,37.41,67800.0],["2018-06-20",37.55,37.55,36.19,36.34,140100.0],["2018-06-21",36.33,36.78,35.78,35.98,90100.0],["2018-06-22",36.18,36.52,35.85,36.28,375700.0],["2018-06-25",36.07,36.97,35.31,36.16,97800.0],["2018-06-26",36.26,36.59,35.01,36.02,77500.0],["2018-06-27",36.05,36.2,35.45,35.52,92600.0],["2018-06-28",35.45,35.55,35.04,35.11,83400.0],["2018-06-29",35.29,35.74,35.04,35.46,75500.0],["2018-07-02",35.33,36.08,35.14,36.06,65700.0],["2018-07-03",36.16,36.3,35.88,35.97,47600.0],["2018-07-05",36.28,37.38,35.9,37.32,131500.0],["2018-07-06",37.33,38.24,37.3,38.1,76500.0],["2018-07-09",38.21,38.22,37.7,37.88,39900.0],["2018-07-10",38.22,39.12,37.99,38.28,158500.0],["2018-07-11",38.2,38.71,38.0,38.08,107600.0],["2018-07-12",38.14,38.63,37.34,38.52,135800.0],["2018-07-13",38.53,39.38,38.53,38.65,106500.0],["2018-07-16",38.67,39.46,37.46,38.02,74000.0],["2018-07-17",38.1,38.53,37.92,38.34,46300.0],["2018-07-18",38.21,38.3,37.68,37.77,63700.0],["2018-07-19",37.69,38.08,37.48,37.82,111300.0],["2018-07-20",37.76,38.52,37.36,38.36,117600.0],["2018-07-23",38.19,38.25,36.79,37.23,283900.0],["2018-07-24",37.24,37.28,36.24,36.25,81700.0],["2018-07-25",36.24,37.32,35.1,35.77,115400.0],["2018-07-26",35.76,37.07,35.52,36.89,147500.0],["2018-07-27",37.03,37.84,36.8,37.04,105200.0],["2018-07-30",37.11,37.54,36.03,36.12,72400.0],["2018-07-31",36.27,37.05,35.91,36.89,63900.0],["2018-08-01",36.87,37.4,36.11,36.79,142600.0],["2018-08-02",34.51,39.6,34.51,39.36,249200.0],["2018-08-03",37.84,37.84,34.64,35.1,267800.0],["2018-08-06",34.99,36.24,34.99,36.17,169100.0],["2018-08-07",36.16,36.49,35.91,36.22,60000.0],["2018-08-08",36.32,36.78,36.07,36.42,84400.0],["2018-08-09",36.35,36.59,35.73,36.1,79100.0],["2018-08-10",35.91,36.66,35.64,35.93,84700.0],["2018-08-13",35.81,36.1,34.66,34.72,100000.0],["2018-08-14",34.81,35.86,34.81,35.08,72900.0],["2018-08-15",34.71,35.13,33.85,33.88,69000.0],["2018-08-16",34.07,34.53,33.57,34.18,118100.0],["2018-08-17",34.09,34.91,33.79,34.8,81300.0],["2018-08-20",34.9,35.12,34.32,34.81,43600.0],["2018-08-21",34.8,35.24,34.63,34.71,62300.0],["2018-08-22",34.69,35.21,34.25,34.78,111500.0],["2018-08-23",34.77,35.43,34.48,35.12,57500.0],["2018-08-24",35.14,35.86,34.75,35.06,96000.0],["2018-08-27",35.11,35.95,34.58,34.69,54700.0],["2018-08-28",34.68,34.94,34.32,34.76,106700.0],["2018-08-29",34.73,35.25,34.34,35.17,79300.0],["2018-08-30",35.08,35.2,34.52,34.7,53000.0],["2018-08-31",34.61,34.95,34.33,34.77,71400.0],["2018-09-04",34.74,34.75,34.09,34.64,80800.0],["2018-09-05",34.64,34.78,34.15,34.54,78700.0],["2018-09-06",34.59,34.59,33.91,33.95,48000.0],["2018-09-07",33.88,34.07,33.1,33.21,55600.0],["2018-09-10",33.33,33.64,32.91,33.33,71600.0],["2018-09-11",33.32,33.5,32.97,33.01,104700.0],["2018-09-12",32.98,33.29,32.77,33.11,99100.0],["2018-09-13",33.29,33.52,32.26,32.32,26400.0],["2018-09-14",32.31,32.84,31.95,32.46,55000.0],["2018-09-17",32.49,32.7,31.47,32.03,81600.0],["2018-09-18",32.13,32.27,31.68,31.74,52600.0],["2018-09-19",31.77,31.93,31.37,31.52,102000.0],["2018-09-20",31.65,32.52,31.52,32.46,56100.0],["2018-09-21",32.4,33.08,32.15,32.76,290100.0],["2018-09-24",32.71,32.71,31.71,31.91,52500.0],["2018-09-25",32.01,32.29,31.72,31.76,38400.0],["2018-09-26",31.74,31.99,31.51,31.62,44500.0],["2018-09-27",31.61,32.25,31.61,32.05,45900.0],["2018-09-28",31.97,32.81,31.97,32.64,76500.0],["2018-10-01",32.88,32.88,32.37,32.46,95900.0],["2018-10-02",32.45,32.89,32.35,32.77,46000.0],["2018-10-03",32.78,33.11,32.18,33.0,75200.0],["2018-10-04",32.89,32.94,32.53,32.68,59800.0],["2018-10-05",32.77,32.95,32.35,32.83,58200.0],["2018-10-08",32.73,33.55,32.68,33.45,45500.0],["2018-10-09",33.31,34.26,32.78,33.77,117600.0],["2018-10-10",33.71,33.81,33.3,33.42,111500.0],["2018-10-11",33.3,33.72,32.61,32.61,87100.0],["2018-10-12",33.13,33.13,31.74,31.98,47300.0],["2018-10-15",31.97,32.48,31.64,32.11,54300.0],["2018-10-16",32.28,33.37,31.96,33.32,48700.0],["2018-10-17",33.22,33.22,32.02,32.44,78300.0],["2018-10-18",32.29,32.52,32.0,32.4,64300.0],["2018-10-19",32.46,32.98,32.39,32.7,56000.0],["2018-10-22",32.87,33.4,32.42,32.8,58100.0],["2018-10-23",32.47,32.65,32.14,32.26,31700.0],["2018-10-24",32.25,32.25,30.66,30.74,49800.0],["2018-10-25",30.95,32.19,30.95,31.99,44700.0],["2018-10-26",31.6,32.83,31.07,32.25,49600.0],["2018-10-29",32.73,33.61,32.57,32.82,88400.0],["2018-10-30",32.81,34.16,32.78,34.03,53400.0],["2018-10-31",34.45,34.45,32.95,33.39,83900.0],["2018-11-01",32.21,34.55,31.8,33.76,74800.0],["2018-11-02",33.65,34.72,32.87,33.12,64100.0],["2018-11-05",33.05,34.29,32.59,34.16,83000.0],["2018-11-06",34.06,34.64,33.8,34.18,115100.0],["2018-11-07",34.17,34.99,33.53,34.19,87900.0],["2018-11-08",34.26,34.45,32.06,33.87,72000.0],["2018-11-09",33.67,33.67,32.25,32.55,70800.0],["2018-11-12",32.54,32.54,31.46,31.6,54600.0],["2018-11-13",31.52,31.92,30.46,30.88,120000.0],["2018-11-14",31.05,31.58,30.16,30.45,71400.0],["2018-11-15",30.21,30.82,30.01,30.45,136000.0],["2018-11-16",30.3,30.83,30.11,30.7,86800.0],["2018-11-19",30.6,30.96,29.95,30.04,89600.0],["2018-11-20",29.81,30.15,29.29,29.64,131800.0],["2018-11-21",29.91,31.04,29.46,30.37,82500.0],["2018-11-23",30.11,30.79,30.05,30.09,38300.0],["2018-11-26",30.36,31.71,29.92,29.96,45300.0],["2018-11-27",29.98,30.17,29.29,29.88,55400.0],["2018-11-28",29.89,31.18,29.73,30.99,58900.0],["2018-11-29",30.99,31.58,30.54,30.79,62200.0],["2018-11-30",30.8,31.51,30.77,31.3,71700.0],["2018-12-03",31.71,31.8,30.15,30.72,54700.0],["2018-12-04",30.58,30.95,28.81,29.08,94300.0],["2018-12-06",28.74,29.27,28.28,29.23,102400.0],["2018-12-07",29.38,29.59,28.26,28.42,46200.0],["2018-12-10",28.43,28.81,27.85,28.53,43600.0],["2018-12-11",28.97,29.1,27.97,28.04,43300.0],["2018-12-12",28.32,29.5,28.32,28.96,62200.0],["2018-12-13",29.1,29.23,28.04,28.42,59600.0],["2018-12-14",28.15,28.45,27.73,27.88,35500.0],["2018-12-17",27.89,28.9,27.18,28.23,76600.0],["2018-12-18",28.45,29.2,28.16,28.18,60200.0],["2018-12-19",28.22,28.58,26.94,27.19,61800.0],["2018-12-20",27.1,27.9,26.59,26.84,55800.0],["2018-12-21",26.94,27.28,26.56,26.82,170400.0],["2018-12-24",26.79,27.46,26.48,26.68,36800.0],["2018-12-26",26.87,27.74,26.56,27.68,59700.0],["2018-12-27",27.29,28.01,26.24,27.54,54000.0],["2018-12-28",27.49,27.97,27.0,27.67,54700.0],["2018-12-31",27.68,28.2,27.27,28.17,60700.0],["2019-01-02",27.78,28.53,27.7,28.38,54800.0],["2019-01-03",28.37,28.96,27.78,28.01,49500.0],["2019-01-04",28.35,29.61,28.35,29.2,50200.0],["2019-01-07",29.02,30.28,28.82,30.2,97900.0],["2019-01-08",30.53,30.72,29.73,30.27,82200.0],["2019-01-09",30.48,31.34,30.16,30.3,40400.0],["2019-01-10",30.25,30.62,30.08,30.6,55900.0],["2019-01-11",30.45,30.98,30.27,30.96,34900.0],["2019-01-14",30.83,30.99,30.23,30.23,67500.0],["2019-01-15",30.24,30.59,29.78,30.36,33200.0],["2019-01-16",30.36,30.61,29.95,30.4,56800.0],["2019-01-17",30.25,30.95,30.18,30.72,51100.0],["2019-01-18",30.81,32.11,30.81,31.03,57400.0],["2019-01-22",30.97,31.15,30.26,30.67,37200.0],["2019-01-23",30.8,31.35,29.61,30.53,30800.0],["2019-01-24",30.49,30.75,30.3,30.52,17900.0],["2019-01-25",30.78,31.06,30.53,30.62,16100.0],["2019-01-28",30.37,31.27,30.19,30.19,28400.0],["2019-01-29",30.19,30.66,29.92,30.15,18700.0],["2019-01-30",30.3,30.44,28.89,30.26,30900.0],["2019-01-31",30.31,30.75,30.13,30.47,30700.0],["2019-02-01",30.47,30.63,29.85,30.23,18200.0],["2019-02-04",30.17,30.63,29.53,30.63,34500.0],["2019-02-05",30.42,30.6,29.76,30.49,19800.0],["2019-02-06",30.6,30.75,30.22,30.67,17400.0],["2019-02-07",30.46,30.46,29.53,29.72,14400.0],["2019-02-08",29.55,30.34,29.4,30.29,23400.0],["2019-02-11",30.2,30.88,30.1,30.88,25500.0],["2019-02-12",31.07,32.45,31.07,32.45,34000.0],["2019-02-13",32.4,33.85,32.35,33.51,52800.0],["2019-02-14",33.35,34.24,33.18,33.45,80800.0],["2019-02-15",33.66,34.46,32.87,34.15,50200.0],["2019-02-19",34.09,34.57,33.63,33.68,92300.0],["2019-02-20",33.85,35.24,33.85,35.07,58800.0],["2019-02-21",34.97,35.05,34.14,34.66,34000.0],["2019-02-22",34.66,35.13,34.48,34.58,20400.0],["2019-02-25",34.8,35.3,34.56,35.07,41300.0],["2019-02-26",35.08,35.32,33.84,33.9,47800.0],["2019-02-27",33.66,34.03,32.86,33.63,36300.0],["2019-02-28",33.58,34.42,32.62,33.54,65200.0],["2019-03-01",33.77,33.98,32.54,33.27,61700.0],["2019-03-04",33.47,34.9,32.57,32.82,46200.0],["2019-03-05",32.89,33.0,32.12,32.59,34900.0],["2019-03-06",32.78,32.78,30.9,30.98,62700.0],["2019-03-07",37.18,37.42,32.86,34.91,506800.0],["2019-03-08",34.84,35.57,34.55,35.39,300600.0],["2019-03-11",35.76,37.73,35.19,37.35,83200.0],["2019-03-12",37.57,37.71,36.0,36.15,53900.0],["2019-03-13",36.0,36.93,35.7,36.08,146200.0],["2019-03-14",36.06,36.2,35.32,35.91,77700.0],["2019-03-15",35.94,36.89,35.8,36.5,202000.0],["2019-03-18",36.52,36.85,35.98,36.27,121500.0],["2019-03-19",36.31,36.31,35.44,35.54,65700.0],["2019-03-20",35.55,36.0,34.85,35.46,64500.0],["2019-03-21",35.44,35.89,35.25,35.34,82300.0],["2019-03-22",35.21,35.21,33.64,33.67,57800.0],["2019-03-25",33.72,34.77,33.23,34.5,74000.0],["2019-03-26",34.66,34.98,34.13,34.35,47700.0],["2019-03-27",34.28,34.38,33.68,34.04,38700.0],["2019-03-28",34.13,34.85,33.9,34.79,85500.0],["2019-03-29",35.06,35.46,34.42,34.63,144300.0],["2019-04-01",34.8,35.54,34.71,35.42,103400.0],["2019-04-02",35.29,35.59,35.05,35.5,54200.0],["2019-04-03",35.75,36.06,35.49,35.67,51000.0],["2019-04-04",35.68,36.47,35.44,36.44,48400.0],["2019-04-05",36.43,36.8,36.25,36.33,59900.0],["2019-04-08",36.16,36.57,35.8,36.06,59500.0],["2019-04-09",35.86,35.9,35.35,35.64,53200.0],["2019-04-10",35.68,36.34,35.42,36.3,59100.0],["2019-04-11",36.25,36.62,36.14,36.44,33000.0],["2019-04-12",36.68,36.95,36.05,36.29,95700.0],["2019-04-15",36.3,36.67,36.22,36.41,21400.0],["2019-04-16",36.51,36.88,36.51,36.67,55000.0],["2019-04-17",36.77,36.93,36.37,36.77,54800.0],["2019-04-18",36.82,37.31,36.51,36.88,123000.0],["2019-04-22",36.82,37.17,36.31,36.71,48000.0],["2019-04-23",36.87,37.16,36.42,37.09,52400.0],["2019-04-24",37.09,37.33,36.78,37.21,60200.0],["2019-04-25",37.04,37.05,35.87,36.34,27800.0],["2019-04-26",36.32,36.45,35.73,36.32,45500.0],["2019-04-29",36.3,36.5,35.92,36.23,49900.0],["2019-04-30",36.15,36.27,35.59,36.15,116100.0],["2019-05-01",36.32,36.32,35.27,35.61,183100.0],["2019-05-02",36.06,37.49,35.17,36.06,100900.0],["2019-05-03",36.07,36.24,35.11,35.5,78400.0],["2019-05-06",34.84,35.15,34.59,35.03,58100.0],["2019-05-07",34.64,34.68,33.63,33.95,53700.0],["2019-05-08",33.95,34.41,33.26,33.65,44900.0],["2019-05-09",33.47,33.83,32.91,33.5,50500.0],["2019-05-10",33.3,33.63,32.75,33.54,38700.0],["2019-05-13",32.82,33.04,32.15,32.38,43800.0],["2019-05-14",32.52,32.52,32.03,32.19,39300.0],["2019-05-15",31.89,32.2,31.42,32.02,36700.0],["2019-05-16",33.16,34.79,32.93,34.21,72300.0],["2019-05-17",33.82,34.12,33.44,33.59,48700.0],["2019-05-20",33.31,33.52,33.09,33.33,21500.0],["2019-05-21",33.46,34.4,33.32,34.15,95000.0],["2019-05-22",34.04,34.33,33.53,34.04,41300.0],["2019-05-23",33.62,33.62,32.43,32.99,42900.0],["2019-05-24",33.1,33.38,32.4,32.62,39600.0],["2019-05-28",32.64,33.19,32.35,33.08,54000.0],["2019-05-29",32.94,33.46,32.55,33.31,115500.0],["2019-05-30",33.41,33.7,32.79,32.97,67700.0],["2019-05-31",32.57,32.62,32.0,32.29,62700.0],["2019-06-03",32.28,32.83,31.93,32.07,103200.0],["2019-06-04",32.54,33.66,32.37,33.62,41700.0],["2019-06-05",33.62,33.92,32.87,33.34,30200.0],["2019-06-06",33.34,33.34,32.54,33.02,27900.0],["2019-06-07",33.12,34.04,33.12,33.5,77000.0],["2019-06-10",33.63,34.81,33.41,33.72,73800.0],["2019-06-11",34.07,34.21,33.36,33.46,105300.0],["2019-06-12",33.46,33.55,32.76,33.17,18000.0],["2019-06-13",33.3,33.87,33.18,33.61,54400.0],["2019-06-14",33.6,33.98,33.36,33.69,19100.0],["2019-06-17",33.73,33.95,33.51,33.6,33400.0],["2019-06-18",33.8,35.2,33.8,34.77,45100.0],["2019-06-19",34.76,35.44,34.44,35.44,38000.0],["2019-06-20",35.65,36.68,35.65,36.67,48900.0],["2019-06-21",36.41,36.95,36.03,36.24,170700.0],["2019-06-24",36.24,36.24,34.99,35.22,53000.0],["2019-06-25",35.21,36.12,35.05,35.43,59200.0],["2019-06-26",35.5,36.19,35.32,35.54,86200.0],["2019-06-27",35.54,36.74,35.5,36.64,79300.0],["2019-06-28",36.74,37.77,36.74,37.35,118200.0],["2019-07-01",37.74,37.74,36.97,37.16,63200.0],["2019-07-02",37.17,37.17,36.36,36.82,35800.0],["2019-07-03",36.89,37.11,36.56,36.87,16800.0],["2019-07-05",36.66,37.39,36.31,37.26,24400.0],["2019-07-08",37.15,37.45,36.84,37.11,40700.0],["2019-07-09",36.83,36.94,36.14,36.76,43400.0],["2019-07-10",36.9,37.16,36.26,36.42,30100.0],["2019-07-11",36.37,36.74,35.96,36.73,34200.0],["2019-07-12",36.68,37.61,36.55,37.14,49900.0],["2019-07-15",37.06,37.06,36.18,36.63,32600.0],["2019-07-16",37.02,37.46,36.59,36.68,75500.0],["2019-07-17",36.71,36.71,36.15,36.29,38300.0],["2019-07-18",36.23,36.6,36.02,36.3,32800.0],["2019-07-19",36.39,36.96,36.18,36.29,55100.0],["2019-07-22",36.49,37.04,35.13,36.27,53100.0],["2019-07-23",36.43,36.96,36.37,36.6,18900.0],["2019-07-24",36.69,37.79,36.18,37.56,59500.0],["2019-07-25",37.43,37.7,36.85,36.85,24700.0],["2019-07-26",36.8,37.53,36.44,37.19,35500.0],["2019-07-29",36.99,37.48,36.72,37.14,40200.0],["2019-07-30",36.77,38.0,36.58,37.66,84500.0],["2019-07-31",37.61,38.14,35.91,36.12,129500.0],["2019-08-01",33.15,33.86,29.95,31.75,228100.0],["2019-08-02",31.75,31.98,31.02,31.5,80500.0],["2019-08-05",30.7,31.43,29.55,29.62,90000.0],["2019-08-06",29.83,29.87,28.96,29.36,57600.0],["2019-08-07",29.02,29.25,27.79,28.5,149000.0],["2019-08-08",28.76,29.56,28.76,29.16,65000.0],["2019-08-09",29.28,29.47,28.37,28.47,73800.0],["2019-08-12",28.27,28.4,28.1,28.12,43500.0],["2019-08-13",27.96,28.97,27.96,28.75,62200.0],["2019-08-14",28.14,28.17,27.59,28.0,86700.0],["2019-08-15",28.07,28.4,27.86,28.28,51400.0],["2019-08-16",28.32,28.98,28.12,28.5,59600.0],["2019-08-19",28.91,29.22,28.72,28.8,50900.0],["2019-08-20",28.66,28.99,28.18,28.27,43700.0],["2019-08-21",28.67,29.17,28.2,28.61,63800.0],["2019-08-22",28.78,29.01,28.14,28.42,24900.0],["2019-08-23",28.27,28.28,27.38,27.46,59100.0],["2019-08-26",27.83,27.88,27.2,27.79,40700.0],["2019-08-27",27.91,27.91,27.04,27.13,50600.0],["2019-08-28",26.99,28.23,26.99,27.77,51000.0],["2019-08-29",28.12,28.51,27.81,28.03,100400.0],["2019-08-30",28.24,29.07,28.21,28.67,55100.0],["2019-09-03",28.35,28.63,27.53,27.76,60200.0],["2019-09-04",28.07,28.07,27.36,27.44,56600.0],["2019-09-05",27.84,28.56,27.82,28.22,68400.0],["2019-09-06",28.46,28.46,27.64,27.97,38600.0],["2019-09-09",28.06,28.87,27.91,28.74,82700.0],["2019-09-10",28.62,29.69,28.53,29.48,79200.0],["2019-09-11",30.88,33.0,30.55,31.21,74300.0],["2019-09-12",31.28,31.97,30.42,31.95,143900.0],["2019-09-13",32.08,33.37,32.04,33.08,117300.0],["2019-09-16",32.87,33.88,32.65,33.79,87100.0],["2019-09-17",33.59,33.59,32.39,32.44,44400.0],["2019-09-18",32.59,32.97,31.35,32.29,69400.0],["2019-09-19",32.42,32.85,31.93,31.95,68000.0],["2019-09-20",31.94,32.49,31.64,32.34,139800.0],["2019-09-23",32.09,32.33,31.65,31.83,39800.0],["2019-09-24",31.77,32.62,31.7,32.02,89800.0],["2019-09-25",31.98,32.53,31.27,32.24,45800.0],["2019-09-26",32.2,33.2,31.9,32.67,80400.0],["2019-09-27",32.9,32.9,31.4,31.53,64700.0],["2019-09-30",31.43,31.59,30.95,31.29,78900.0],["2019-10-01",31.4,31.76,30.21,30.35,49500.0],["2019-10-02",30.02,30.49,29.63,30.03,47200.0],["2019-10-03",29.88,30.07,29.39,29.73,49200.0],["2019-10-04",29.84,30.56,29.61,30.51,45200.0],["2019-10-07",30.25,31.38,30.0,31.23,52900.0],["2019-10-08",30.84,31.33,30.79,30.96,63200.0],["2019-10-09",31.28,31.54,31.01,31.36,49900.0],["2019-10-10",31.34,31.81,31.01,31.38,65700.0],["2019-10-11",31.97,32.86,31.61,31.68,65900.0],["2019-10-14",31.44,31.61,30.47,30.96,97100.0],["2019-10-15",31.13,31.46,30.18,31.15,91000.0],["2019-10-16",31.08,31.17,30.23,30.33,130400.0],["2019-10-17",30.34,31.0,30.34,30.94,95600.0],["2019-10-18",30.78,32.15,30.78,31.92,55400.0],["2019-10-21",32.21,32.67,32.11,32.57,70900.0],["2019-10-22",32.81,33.46,32.22,32.99,62600.0],["2019-10-23",32.92,33.19,32.63,32.8,39400.0],["2019-10-24",32.79,33.06,32.4,32.73,35800.0],["2019-10-25",32.63,33.24,32.57,33.09,30300.0],["2019-10-28",33.15,33.57,32.51,32.61,86000.0],["2019-10-29",32.6,33.2,32.33,32.86,64300.0],["2019-10-30",32.9,34.04,32.67,33.23,135000.0],["2019-10-31",35.6,35.68,34.18,34.41,94700.0],["2019-11-01",34.42,35.52,33.51,34.4,121900.0],["2019-11-04",34.39,34.96,30.58,33.1,229600.0],["2019-11-05",33.48,35.13,33.22,34.86,97100.0],["2019-11-06",34.89,34.89,33.19,33.82,58400.0],["2019-11-07",34.33,34.81,33.77,33.87,45100.0],["2019-11-08",33.83,33.83,33.12,33.56,76900.0],["2019-11-11",33.36,33.77,33.22,33.61,89100.0],["2019-11-12",33.69,34.79,33.65,34.39,73400.0],["2019-11-13",34.16,35.08,34.16,34.97,51000.0],["2019-11-14",34.99,35.26,34.7,34.84,86400.0],["2019-11-15",35.17,35.17,34.3,34.63,59000.0],["2019-11-18",34.47,34.67,34.05,34.34,43800.0],["2019-11-19",34.55,34.83,34.28,34.33,35000.0],["2019-11-20",34.13,34.83,33.73,34.6,86600.0],["2019-11-21",34.84,34.91,33.29,33.42,53800.0],["2019-11-22",33.59,33.89,33.21,33.64,40500.0],["2019-11-25",33.8,34.74,33.3,34.38,65900.0],["2019-11-26",34.3,34.64,34.05,34.43,95600.0],["2019-11-27",34.58,34.93,34.28,34.42,46000.0],["2019-11-29",34.31,34.6,34.06,34.36,29200.0],["2019-12-02",34.6,34.64,33.42,33.56,61400.0],["2019-12-03",33.15,33.59,32.82,33.49,117300.0],["2019-12-04",33.79,34.2,33.35,33.83,67800.0],["2019-12-05",33.88,34.25,33.36,33.6,61100.0],["2019-12-06",33.93,34.14,33.6,33.64,72400.0],["2019-12-09",33.57,33.71,33.18,33.23,102900.0],["2019-12-10",33.21,33.49,32.89,33.2,74600.0],["2019-12-11",33.32,33.58,32.45,32.63,153000.0],["2019-12-12",32.66,34.07,32.33,33.47,166400.0],["2019-12-13",33.56,34.11,33.26,33.7,100900.0],["2019-12-16",33.91,34.11,33.18,33.25,114600.0],["2019-12-17",33.46,33.46,32.67,33.23,117500.0],["2019-12-18",33.17,33.22,32.68,32.92,74100.0],["2019-12-19",32.93,33.02,32.55,32.95,154700.0],["2019-12-20",33.03,34.04,32.76,33.89,541100.0],["2019-12-23",33.93,34.8,33.36,34.68,65800.0],["2019-12-24",34.68,34.68,33.72,33.91,29200.0],["2019-12-26",33.77,33.77,32.79,32.99,49400.0],["2019-12-27",33.1,33.1,31.99,32.08,31900.0],["2019-12-30",32.28,32.51,31.86,32.42,60600.0],["2019-12-31",32.33,32.7,32.33,32.59,63400.0],["2020-01-02",32.85,32.85,32.0,32.43,45700.0],["2020-01-03",31.98,32.74,31.92,32.61,72400.0],["2020-01-06",32.39,32.54,32.0,32.35,49000.0],["2020-01-07",32.11,32.23,31.57,31.8,33500.0],["2020-01-08",31.82,31.88,31.47,31.5,29400.0],["2020-01-09",31.71,31.84,31.21,31.38,64900.0],["2020-01-10",31.36,31.61,31.0,31.22,47000.0],["2020-01-13",31.14,31.37,30.87,31.19,33300.0],["2020-01-14",31.03,31.76,30.96,31.09,41400.0],["2020-01-15",31.02,31.91,31.02,31.42,39600.0],["2020-01-16",31.64,32.2,31.56,32.09,32400.0],["2020-01-17",32.17,32.26,31.11,31.96,58200.0],["2020-01-21",31.87,32.3,31.59,31.97,45200.0],["2020-01-22",32.15,32.6,31.75,32.39,66700.0],["2020-01-23",32.39,32.55,31.85,32.3,99400.0],["2020-01-24",32.29,32.29,31.81,31.96,49800.0],["2020-01-27",31.5,32.02,30.98,31.71,49900.0],["2020-01-28",31.88,31.88,31.4,31.47,34300.0],["2020-01-29",31.47,31.79,30.35,30.49,58900.0],["2020-01-30",30.2,30.46,29.73,30.13,53300.0],["2020-01-31",29.99,29.99,28.69,28.72,59400.0],["2020-02-03",28.79,29.22,28.72,29.06,59000.0],["2020-02-04",29.33,29.43,28.95,29.21,59500.0],["2020-02-05",29.54,30.24,29.23,30.17,35300.0],["2020-02-06",30.31,30.31,28.84,28.97,47500.0],["2020-02-07",28.81,29.06,28.57,29.06,41600.0],["2020-02-10",28.92,29.27,28.8,29.27,39900.0],["2020-02-11",29.45,30.42,29.45,30.05,36800.0],["2020-02-12",30.33,30.53,29.61,30.37,50300.0],["2020-02-13",30.26,30.88,30.1,30.86,39800.0],["2020-02-14",30.86,31.05,30.29,30.62,29600.0],["2020-02-18",30.61,30.93,30.07,30.29,34000.0],["2020-02-19",30.33,30.9,30.07,30.67,41000.0],["2020-02-20",30.63,30.83,30.25,30.64,53300.0],["2020-02-21",30.68,30.97,30.18,30.59,37800.0],["2020-02-24",29.48,30.02,29.16,29.72,46900.0],["2020-02-25",29.81,29.88,28.4,28.5,107300.0],["2020-02-26",28.74,28.74,27.21,27.28,43400.0],["2020-02-27",26.7,26.98,25.64,25.64,84600.0],["2020-02-28",25.01,25.88,24.33,25.51,101300.0],["2020-03-02",25.82,26.45,25.27,26.26,89300.0],["2020-03-03",26.28,27.6,25.39,26.12,84400.0],["2020-03-04",26.79,27.1,26.16,26.34,74300.0],["2020-03-05",26.58,31.83,26.46,31.0,200600.0],["2020-03-06",29.72,30.72,27.89,29.08,79100.0],["2020-03-09",28.18,28.5,25.52,25.98,86600.0],["2020-03-10",27.76,27.76,25.76,26.85,79500.0],["2020-03-11",26.13,26.17,24.74,25.16,54200.0],["2020-03-12",24.15,24.15,20.06,20.26,129800.0],["2020-03-13",21.86,23.39,20.63,23.39,114000.0],["2020-03-16",20.13,21.0,18.25,18.31,118300.0],["2020-03-17",18.41,20.6,16.94,20.46,128800.0],["2020-03-18",18.92,19.52,16.33,16.64,116200.0],["2020-03-19",16.65,21.67,16.65,19.55,142800.0],["2020-03-20",19.44,20.56,18.04,19.59,165600.0],["2020-03-23",19.74,20.64,19.34,20.51,105200.0],["2020-03-24",21.39,23.8,20.66,22.32,91800.0],["2020-03-25",22.7,24.45,22.0,22.4,138500.0],["2020-03-26",22.88,24.63,22.88,24.38,90100.0],["2020-03-27",23.2,24.87,22.36,24.22,98300.0],["2020-03-30",24.17,26.45,24.17,25.81,197300.0],["2020-03-31",26.2,26.47,24.92,26.19,136200.0],["2020-04-01",25.96,25.96,23.49,24.44,99800.0],["2020-04-02",24.34,24.62,21.55,22.21,77500.0],["2020-04-03",22.04,24.24,20.72,22.64,114400.0],["2020-04-06",24.22,24.59,22.27,23.37,105300.0],["2020-04-07",24.03,24.36,22.46,22.67,62100.0],["2020-04-08",23.22,24.26,22.89,24.21,67200.0],["2020-04-09",24.63,26.17,24.35,25.82,69700.0],["2020-04-13",25.49,25.92,24.69,25.02,48800.0],["2020-04-14",25.63,26.4,24.25,25.02,66800.0],["2020-04-15",23.63,24.66,23.26,24.1,156000.0],["2020-04-16",24.54,24.54,22.22,23.12,115300.0],["2020-04-17",24.14,26.14,23.32,25.36,362800.0],["2020-04-20",25.82,26.37,24.53,24.65,195700.0],["2020-04-21",24.64,25.94,24.39,25.73,139100.0],["2020-04-22",26.62,27.23,25.65,25.74,110700.0],["2020-04-23",26.28,27.35,26.02,27.12,129400.0],["2020-04-24",25.51,26.63,25.0,26.29,163000.0],["2020-04-27",26.45,26.87,26.36,26.75,134800.0],["2020-04-28",27.36,28.07,27.06,27.76,100000.0],["2020-04-29",28.59,28.69,27.52,28.35,98500.0],["2020-04-30",28.64,32.97,27.51,30.0,373200.0],["2020-05-01",29.34,29.34,26.8,27.82,198000.0],["2020-05-04",26.98,28.41,26.51,27.37,97300.0],["2020-05-05",27.98,28.85,26.36,26.59,124200.0],["2020-05-06",26.99,26.99,25.77,25.88,100500.0],["2020-05-07",26.2,26.79,26.03,26.35,81200.0],["2020-05-08",26.81,27.46,26.45,27.1,110400.0],["2020-05-11",26.62,27.0,25.85,26.33,92700.0],["2020-05-12",26.25,26.55,24.75,24.81,118100.0],["2020-05-13",24.62,24.9,23.59,24.46,113800.0],["2020-05-14",23.83,24.62,22.8,24.07,99200.0],["2020-05-15",23.81,24.92,23.5,24.33,111300.0],["2020-05-18",25.1,27.02,24.72,26.86,98700.0],["2020-05-19",26.56,27.12,25.82,25.91,98500.0],["2020-05-20",26.29,26.99,26.12,26.57,106600.0],["2020-05-21",26.46,26.89,26.16,26.46,58900.0],["2020-05-22",26.45,26.58,25.93,26.55,39700.0],["2020-05-26",27.64,28.15,27.17,28.11,74900.0],["2020-05-27",28.79,28.88,27.46,28.58,122800.0],["2020-05-28",28.89,28.93,27.69,28.29,118200.0],["2020-05-29",27.88,29.33,27.88,28.81,109200.0],["2020-06-01",28.86,29.1,28.24,28.35,114900.0],["2020-06-02",28.6,29.72,28.1,29.57,59400.0],["2020-06-03",29.82,31.1,29.75,30.54,70500.0],["2020-06-04",30.26,31.23,29.75,30.92,92500.0],["2020-06-05",32.22,33.38,31.5,32.68,106500.0],["2020-06-08",33.24,33.86,33.11,33.29,98900.0],["2020-06-09",32.6,32.78,31.59,32.02,79200.0],["2020-06-10",32.03,32.03,30.97,31.09,117300.0],["2020-06-11",29.42,29.93,27.87,27.9,91200.0],["2020-06-12",29.27,29.3,27.46,28.28,66500.0],["2020-06-15",27.32,29.18,26.82,28.58,86500.0],["2020-06-16",29.98,30.82,29.61,30.23,81300.0],["2020-06-17",30.38,30.69,29.19,29.37,51900.0],["2020-06-18",28.96,29.71,28.87,29.36,48600.0],["2020-06-19",29.74,29.84,29.38,29.68,157800.0],["2020-06-22",29.43,29.43,28.43,28.99,71300.0],["2020-06-23",29.49,29.75,29.35,29.4,80900.0],["2020-06-24",28.87,29.13,28.37,28.56,90300.0],["2020-06-25",28.21,29.69,28.21,29.64,74700.0],["2020-06-26",29.26,29.83,28.6,29.47,236300.0],["2020-06-29",30.09,31.37,29.96,31.25,150200.0],["2020-06-30",31.18,31.98,31.06,31.91,100400.0],["2020-07-01",32.22,32.22,31.11,31.27,75000.0],["2020-07-02",32.1,32.82,31.71,32.12,103600.0],["2020-07-06",32.46,32.54,31.38,31.72,55500.0],["2020-07-07",31.51,31.75,30.26,30.72,103000.0],["2020-07-08",30.56,30.75,29.55,29.89,78700.0],["2020-07-09",29.8,29.89,28.54,28.85,73700.0],["2020-07-10",29.02,30.05,28.75,29.82,35700.0],["2020-07-13",30.21,30.91,29.74,30.17,68300.0],["2020-07-14",30.34,30.77,29.6,30.4,92300.0],["2020-07-15",31.26,32.3,30.84,32.11,96100.0],["2020-07-16",32.02,32.59,31.5,32.47,87100.0],["2020-07-17",32.4,33.26,32.35,33.09,64900.0],["2020-07-20",32.85,32.85,32.11,32.42,68800.0],["2020-07-21",32.9,33.45,32.9,33.23,36000.0],["2020-07-22",33.32,33.32,32.56,32.7,62500.0],["2020-07-23",32.68,33.13,32.32,32.67,110800.0],["2020-07-24",32.67,32.75,31.75,31.78,47500.0],["2020-07-27",31.79,32.82,31.27,32.45,64100.0],["2020-07-28",32.18,33.06,32.17,32.4,50900.0],["2020-07-29",32.41,33.79,32.41,33.5,75400.0],["2020-07-30",34.17,38.85,33.9,38.23,209700.0],["2020-07-31",38.0,38.0,35.75,36.67,145700.0],["2020-08-03",36.5,38.41,35.93,37.55,84400.0],["2020-08-04",37.59,37.85,36.81,36.96,110900.0],["2020-08-05",37.55,37.72,36.57,36.94,90700.0],["2020-08-06",37.03,37.69,36.92,37.08,78600.0],["2020-08-07",37.11,38.1,35.93,38.1,68500.0],["2020-08-10",38.16,39.94,38.16,38.87,140500.0],["2020-08-11",38.95,39.69,38.5,38.75,102400.0],["2020-08-12",39.32,39.86,38.33,38.69,44800.0],["2020-08-13",38.32,38.7,37.9,38.31,70000.0],["2020-08-14",38.3,38.8,37.8,38.46,58900.0],["2020-08-17",38.63,39.97,38.46,39.04,69900.0],["2020-08-18",39.0,39.0,37.43,37.63,56100.0],["2020-08-19",37.79,38.38,37.33,37.76,61500.0],["2020-08-20",37.23,37.78,37.13,37.49,35700.0],["2020-08-21",37.31,37.41,36.67,37.04,116500.0],["2020-08-24",37.53,37.79,36.91,37.52,58100.0],["2020-08-25",37.73,37.92,36.95,37.59,48600.0],["2020-08-26",37.79,37.79,36.94,37.37,62200.0],["2020-08-27",37.56,38.14,37.23,37.81,41500.0],["2020-08-28",38.08,38.14,37.35,37.9,62500.0],["2020-08-31",37.8,39.23,37.42,38.81,136000.0],["2020-09-01",38.55,39.02,38.22,38.93,63700.0],["2020-09-02",38.87,39.71,38.82,39.36,56300.0],["2020-09-03",39.36,39.36,37.42,37.57,47700.0],["2020-09-04",38.15,39.13,36.86,37.34,79800.0],["2020-09-08",37.24,37.24,36.03,36.04,54700.0],["2020-09-09",36.51,36.84,36.05,36.31,42200.0],["2020-09-10",36.52,36.52,34.91,35.3,66100.0],["2020-09-11",35.47,35.97,35.17,35.48,61000.0],["2020-09-14",35.9,36.96,34.8,35.46,52900.0],["2020-09-15",35.64,35.7,35.09,35.22,35700.0],["2020-09-16",35.35,36.57,35.35,36.34,68800.0],["2020-09-17",35.87,37.44,35.7,36.54,74900.0],["2020-09-18",36.54,36.69,35.05,35.84,235300.0],["2020-09-21",35.05,35.35,33.68,34.22,81300.0],["2020-09-22",34.36,35.19,34.11,35.06,46100.0],["2020-09-23",35.01,36.09,35.01,35.6,102300.0],["2020-09-24",35.74,35.99,34.84,35.39,79100.0],["2020-09-25",35.39,36.17,35.16,35.92,62600.0],["2020-09-28",36.44,38.03,36.44,37.8,81900.0],["2020-09-29",37.91,38.4,37.13,37.64,174400.0],["2020-09-30",37.73,38.07,36.98,37.18,72600.0],["2020-10-01",37.38,37.67,36.77,37.15,74600.0],["2020-10-02",36.45,38.54,35.19,38.19,64600.0],["2020-10-05",38.42,40.31,38.42,40.1,71500.0],["2020-10-06",40.45,41.84,40.06,40.53,100500.0],["2020-10-07",41.29,42.48,40.71,42.0,87500.0],["2020-10-08",42.0,42.96,41.47,42.31,51300.0],["2020-10-09",42.5,43.1,42.23,43.09,74200.0],["2020-10-12",42.99,44.31,42.84,44.22,92100.0],["2020-10-13",43.96,44.94,43.94,44.77,79300.0],["2020-10-14",44.81,45.82,44.76,45.24,114000.0],["2020-10-15",44.9,45.5,44.5,45.37,166300.0],["2020-10-16",45.29,45.85,44.47,44.54,124100.0],["2020-10-19",44.64,45.39,43.61,43.94,62200.0],["2020-10-20",44.58,46.71,43.92,44.44,103800.0],["2020-10-21",44.77,44.77,43.98,44.33,58800.0],["2020-10-22",44.44,44.7,43.76,44.32,54000.0],["2020-10-23",44.71,45.09,44.18,44.35,113100.0],["2020-10-26",44.99,45.67,43.93,44.54,177600.0],["2020-10-27",44.48,44.97,43.1,43.74,70900.0],["2020-10-28",43.0,43.89,42.02,42.02,98600.0],["2020-10-29",43.1,44.33,42.2,43.41,73100.0],["2020-10-30",43.18,43.7,42.32,42.75,72800.0],["2020-11-02",42.9,43.79,42.25,43.79,98400.0],["2020-11-03",44.67,45.07,44.25,44.83,163300.0],["2020-11-04",44.17,44.39,42.41,43.18,78800.0],["2020-11-05",43.54,44.88,43.54,44.38,87800.0],["2020-11-06",44.38,44.93,43.66,44.17,94600.0],["2020-11-09",46.0,48.26,45.9,45.9,240600.0],["2020-11-10",46.6,49.12,46.6,48.42,257100.0],["2020-11-11",48.87,49.85,46.06,46.57,116100.0],["2020-11-12",46.4,46.4,45.15,46.14,75000.0],["2020-11-13",46.22,47.6,46.22,47.25,99700.0],["2020-11-16",48.09,49.17,47.5,48.68,82900.0],["2020-11-17",48.05,50.16,47.19,49.89,141700.0],["2020-11-18",49.43,49.89,47.42,49.08,133500.0],["2020-11-19",48.82,49.47,48.09,49.41,56800.0],["2020-11-20",48.96,49.41,48.0,48.55,89300.0],["2020-11-23",49.23,50.6,48.91,50.16,91600.0],["2020-11-24",51.16,52.09,49.71,51.92,123000.0],["2020-11-25",52.2,53.85,51.09,51.88,143700.0],["2020-11-27",51.83,52.12,51.45,52.1,57400.0],["2020-11-30",52.1,52.52,51.0,51.13,99700.0],["2020-12-01",51.84,52.07,50.75,51.5,236100.0],["2020-12-02",51.34,53.46,51.02,53.09,230600.0],["2020-12-03",53.33,54.31,52.49,53.82,173800.0],["2020-12-04",54.14,56.68,53.95,55.83,267600.0],["2020-12-07",55.84,56.34,54.4,55.66,112800.0],["2020-12-08",55.41,57.76,55.1,57.68,177500.0],["2020-12-09",58.28,58.9,57.61,58.73,109400.0],["2020-12-10",58.38,59.33,58.18,59.09,127700.0],["2020-12-11",58.96,60.47,58.55,59.07,121100.0],["2020-12-14",59.49,60.04,57.86,58.0,132100.0],["2020-12-15",57.95,60.14,57.92,59.74,90500.0],["2020-12-16",60.07,60.33,59.14,59.57,70300.0],["2020-12-17",59.54,60.98,58.99,60.0,125500.0],["2020-12-18",60.21,61.32,58.73,59.11,257200.0],["2020-12-21",57.93,58.69,57.52,58.28,129600.0],["2020-12-22",58.28,60.04,57.5,59.72,117900.0],["2020-12-23",60.29,61.32,59.95,60.17,99200.0],["2020-12-24",60.18,60.61,59.63,60.36,27300.0],["2020-12-28",61.0,61.0,59.59,60.04,81600.0],["2020-12-29",59.95,60.41,58.42,58.95,83800.0],["2020-12-30",58.88,59.59,58.48,58.8,241800.0],["2020-12-31",59.29,60.49,58.88,60.1,81100.0],["2021-01-04",60.81,61.72,57.71,58.14,99200.0],["2021-01-05",58.15,60.7,58.12,59.46,98500.0],["2021-01-06",60.31,64.28,59.57,62.67,257400.0],["2021-01-07",63.3,64.58,63.25,63.49,160700.0],["2021-01-08",63.8,64.79,60.59,62.41,105800.0],["2021-01-11",61.48,62.27,59.16,61.55,147900.0],["2021-01-12",62.1,63.7,61.21,62.99,176100.0],["2021-01-13",63.34,64.18,61.49,62.17,268600.0],["2021-01-14",62.76,65.41,62.17,64.58,139300.0],["2021-01-15",63.52,64.58,61.59,63.01,105800.0],["2021-01-19",63.2,64.83,63.05,64.53,85800.0],["2021-01-20",65.0,67.78,64.66,65.42,115300.0],["2021-01-21",65.5,65.79,63.77,63.99,84200.0],["2021-01-22",63.42,65.9,63.03,65.79,79200.0],["2021-01-25",66.22,66.79,63.83,65.27,65000.0],["2021-01-26",65.5,65.5,62.61,63.04,86500.0],["2021-01-27",62.19,62.6,57.85,59.49,150000.0],["2021-01-28",60.1,61.02,58.49,59.27,117300.0],["2021-01-29",59.11,59.27,55.36,55.61,217500.0],["2021-02-01",55.66,56.99,54.87,56.53,155900.0],["2021-02-02",56.95,59.48,56.26,58.73,109300.0],["2021-02-03",58.73,59.18,56.81,56.98,109200.0],["2021-02-04",57.27,60.09,56.4,60.09,118800.0],["2021-02-05",60.46,61.17,59.53,60.04,121300.0],["2021-02-08",60.72,61.49,59.76,60.23,111800.0],["2021-02-09",59.97,60.64,58.86,59.63,124100.0],["2021-02-10",60.06,60.75,58.99,60.1,92000.0],["2021-02-11",60.25,61.0,58.97,59.86,80200.0],["2021-02-12",59.52,59.52,57.19,57.62,92800.0],["2021-02-16",58.11,58.5,57.1,58.11,101900.0],["2021-02-17",58.02,58.41,56.73,57.78,61400.0],["2021-02-18",57.5,58.09,55.6,57.18,99800.0],["2021-02-19",57.54,58.97,56.38,58.35,109300.0],["2021-02-22",58.06,60.94,58.06,60.32,104700.0],["2021-02-23",59.86,60.43,58.54,59.81,67000.0],["2021-02-24",60.31,62.22,60.08,61.56,75700.0],["2021-02-25",61.19,61.56,59.4,59.7,86200.0],["2021-02-26",59.35,59.72,57.79,58.95,151500.0],["2021-03-01",60.25,63.64,60.06,62.79,127600.0],["2021-03-02",62.69,62.69,60.13,61.78,272800.0],["2021-03-03",62.55,64.12,61.33,62.22,130400.0],["2021-03-04",63.69,64.0,56.5,58.26,225000.0],["2021-03-05",59.07,62.39,58.68,62.34,161600.0],["2021-03-08",62.83,64.45,62.72,63.47,163700.0],["2021-03-09",64.1,66.34,63.39,65.91,134700.0],["2021-03-10",66.02,67.27,65.36,67.11,128400.0],["2021-03-11",67.64,70.08,67.25,69.78,154100.0],["2021-03-12",70.75,73.86,69.8,73.59,157100.0],["2021-03-15",73.93,74.66,72.18,74.27,140900.0],["2021-03-16",73.61,74.3,72.1,73.08,125200.0],["2021-03-17",72.84,74.97,72.63,74.95,150300.0],["2021-03-18",74.84,75.25,72.63,72.81,106800.0],["2021-03-19",72.81,74.16,71.12,71.66,401400.0],["2021-03-22",72.48,72.88,69.59,69.8,122600.0],["2021-03-23",69.57,69.74,65.61,66.38,195700.0],["2021-03-24",67.08,67.83,65.03,65.27,224500.0],["2021-03-25",64.96,67.34,63.62,66.48,134900.0],["2021-03-26",67.27,68.27,66.4,68.1,155100.0],["2021-03-29",67.97,68.9,64.65,64.92,188200.0],["2021-03-30",65.48,68.4,64.71,68.13,544200.0],["2021-03-31",69.23,72.58,68.91,71.67,346100.0],["2021-04-01",72.51,73.74,71.78,73.67,137100.0],["2021-04-05",75.08,75.94,72.71,74.34,163900.0],["2021-04-06",74.12,76.14,74.12,75.36,89500.0],["2021-04-07",75.58,76.23,73.13,73.58,147500.0],["2021-04-08",74.05,74.53,73.05,74.03,95000.0],["2021-04-09",74.25,75.9,73.76,75.66,107900.0],["2021-04-12",75.66,75.94,73.52,73.71,113100.0],["2021-04-13",73.3,73.86,70.55,70.68,140400.0],["2021-04-14",70.96,72.12,70.65,71.32,156900.0],["2021-04-15",71.68,72.08,69.85,70.45,101800.0],["2021-04-16",71.08,71.65,69.86,70.7,120600.0],["2021-04-19",70.69,70.81,68.8,70.21,139000.0],["2021-04-20",70.15,71.14,67.89,69.46,125700.0],["2021-04-21",69.66,69.99,68.47,69.68,67700.0],["2021-04-22",70.14,70.18,68.45,68.97,116400.0],["2021-04-23",69.57,71.71,69.0,70.95,129100.0],["2021-04-26",71.49,73.24,71.49,72.36,87300.0],["2021-04-27",72.9,73.13,71.46,71.67,90500.0],["2021-04-28",71.41,72.54,71.36,72.07,61900.0],["2021-04-29",75.2,81.39,75.2,78.68,134500.0],["2021-04-30",78.12,79.93,77.29,77.9,132700.0],["2021-05-03",79.72,81.67,78.05,81.35,166400.0],["2021-05-04",81.73,82.51,80.48,82.44,102800.0],["2021-05-05",82.86,85.1,82.61,84.02,161400.0],["2021-05-06",84.52,84.52,81.56,82.73,73100.0],["2021-05-07",82.46,83.07,81.12,82.57,81000.0],["2021-05-10",82.36,82.99,80.55,80.84,97500.0],["2021-05-11",79.5,80.93,78.75,80.19,74200.0],["2021-05-12",79.73,80.15,77.45,77.97,99600.0],["2021-05-13",78.24,80.52,78.16,80.16,93100.0],["2021-05-14",80.67,82.16,80.02,82.14,63100.0],["2021-05-17",82.14,82.94,81.32,82.42,51700.0],["2021-05-18",82.65,82.82,79.6,79.75,87300.0],["2021-05-19",78.42,79.95,76.59,79.74,125900.0],["2021-05-20",79.91,81.8,78.69,81.52,97000.0],["2021-05-21",82.38,83.67,81.71,82.41,76300.0],["2021-05-24",82.76,84.34,81.79,83.76,71900.0],["2021-05-25",83.76,84.43,81.31,81.49,101400.0],["2021-05-26",82.2,83.81,81.06,83.8,69700.0],["2021-05-27",85.03,86.74,83.99,86.1,142900.0],["2021-05-28",87.17,87.48,84.96,87.04,116000.0],["2021-06-01",88.46,90.24,87.89,89.86,157800.0],["2021-06-02",90.9,90.9,86.2,86.36,356500.0],["2021-06-03",84.59,87.33,83.39,87.02,201300.0],["2021-06-04",87.69,89.07,85.54,88.69,141400.0],["2021-06-07",89.18,90.93,89.01,90.48,145500.0],["2021-06-08",91.15,92.0,90.18,91.56,147400.0],["2021-06-09",92.0,92.0,90.6,91.05,109400.0],["2021-06-10",91.72,91.72,88.75,89.37,160600.0],["2021-06-11",89.99,91.14,89.36,90.02,121500.0],["2021-06-14",90.62,90.62,89.01,90.42,113300.0],["2021-06-15",90.56,90.85,89.19,90.23,89300.0],["2021-06-16",90.01,90.95,88.65,90.7,137100.0],["2021-06-17",90.83,91.53,87.65,88.61,159700.0],["2021-06-18",86.95,87.7,85.64,86.84,377900.0],["2021-06-21",87.42,88.36,86.29,86.72,124000.0],["2021-06-22",86.72,86.72,83.95,86.27,167700.0],["2021-06-23",86.48,86.94,84.26,85.45,201800.0],["2021-06-24",86.37,88.01,85.0,87.79,116100.0],["2021-06-25",88.3,89.38,86.97,88.26,483800.0],["2021-06-28",88.58,89.46,87.55,87.71,185800.0],["2021-06-29",88.98,90.15,88.39,90.02,324500.0],["2021-06-30",90.04,91.53,89.28,90.92,275200.0],["2021-07-01",91.51,92.83,90.64,92.17,97600.0],["2021-07-02",92.71,92.71,89.79,90.25,108200.0],["2021-07-06",90.75,90.78,86.28,87.51,177200.0],["2021-07-07",86.81,89.35,86.67,89.16,126000.0],["2021-07-08",87.45,90.33,86.29,88.99,90800.0],["2021-07-09",90.25,91.41,89.7,90.18,101200.0],["2021-07-12",89.8,91.68,88.61,91.45,73800.0],["2021-07-13",91.3,91.3,89.45,90.92,107900.0],["2021-07-14",91.11,91.98,88.86,89.44,87400.0],["2021-07-15",88.73,91.24,88.17,89.95,79200.0],["2021-07-16",90.37,90.59,88.29,88.31,98200.0],["2021-07-19",86.45,88.71,85.66,88.19,138800.0],["2021-07-20",88.8,93.62,88.8,92.67,160700.0],["2021-07-21",93.56,97.3,93.4,94.08,112700.0],["2021-07-22",94.09,94.14,91.57,92.53,83000.0],["2021-07-23",93.18,96.39,92.68,96.39,77600.0],["2021-07-26",97.0,97.75,93.74,94.59,97700.0],["2021-07-27",94.29,94.8,92.25,93.16,101500.0],["2021-07-28",93.89,95.35,92.42,94.65,95000.0],["2021-07-29",94.65,98.37,90.83,97.16,147200.0],["2021-07-30",96.97,97.59,94.44,95.63,113900.0],["2021-08-02",96.0,98.58,93.27,93.66,80800.0],["2021-08-03",93.99,96.87,93.0,96.23,89100.0],["2021-08-04",95.37,96.09,94.84,95.47,73900.0],["2021-08-05",95.8,98.62,95.24,97.97,62400.0],["2021-08-06",98.75,100.68,98.31,98.31,67000.0],["2021-08-09",98.3,99.1,96.59,98.53,80300.0],["2021-08-10",98.53,100.33,98.19,100.33,84100.0],["2021-08-11",100.45,100.96,99.19,100.75,126900.0],["2021-08-12",100.93,101.61,99.83,100.82,65900.0],["2021-08-13",100.8,100.8,98.13,99.53,62700.0],["2021-08-16",99.83,99.88,98.11,99.35,54100.0],["2021-08-17",98.85,99.14,96.76,98.33,76800.0],["2021-08-18",98.2,99.31,96.73,96.76,74200.0],["2021-08-19",95.93,97.07,94.51,96.5,92000.0],["2021-08-20",96.43,97.4,95.77,96.6,69400.0],["2021-08-23",97.7,99.54,97.17,99.17,80400.0],["2021-08-24",100.16,101.33,100.16,101.19,60800.0],["2021-08-25",101.34,102.62,100.45,101.7,78200.0],["2021-08-26",102.15,102.93,100.98,101.8,77300.0],["2021-08-27",102.38,106.57,102.38,105.45,148800.0],["2021-08-30",106.46,106.5,103.45,104.31,84900.0],["2021-08-31",104.46,105.19,103.77,104.01,143700.0],["2021-09-01",104.19,104.74,103.0,104.1,64600.0],["2021-09-02",105.0,109.98,104.5,108.78,124300.0],["2021-09-03",108.78,110.59,108.0,109.79,100800.0],["2021-09-07",109.38,109.73,108.46,108.98,70200.0],["2021-09-08",108.64,109.59,106.33,108.9,88500.0],["2021-09-09",108.85,109.5,107.5,107.5,84100.0],["2021-09-10",107.94,108.98,106.53,106.94,106400.0],["2021-09-13",107.48,107.48,104.33,105.45,81200.0],["2021-09-14",105.6,105.95,102.4,102.68,97000.0],["2021-09-15",102.38,106.0,102.02,105.57,82900.0],["2021-09-16",105.48,105.97,103.94,104.05,55200.0],["2021-09-17",103.89,104.5,101.36,103.12,234700.0],["2021-09-20",100.33,102.41,95.27,102.08,149600.0],["2021-09-21",103.08,103.08,97.74,98.0,82300.0],["2021-09-22",98.45,99.52,97.37,98.09,82100.0],["2021-09-23",98.6,101.35,97.04,99.93,99500.0],["2021-09-24",99.31,102.51,97.86,101.61,82000.0],["2021-09-27",101.64,103.94,101.64,103.23,69300.0],["2021-09-28",103.28,103.28,100.25,101.33,81200.0],["2021-09-29",102.08,103.06,100.51,101.51,250600.0],["2021-09-30",102.5,103.35,99.5,99.5,101100.0],["2021-10-01",100.59,102.59,98.53,102.08,116000.0],["2021-10-04",102.23,102.83,99.58,100.72,70800.0],["2021-10-05",101.36,103.24,100.82,102.62,71300.0],["2021-10-06",101.28,102.85,99.87,102.38,82500.0],["2021-10-07",103.23,105.68,101.51,104.62,167900.0],["2021-10-08",104.34,105.3,103.3,104.48,42900.0],["2021-10-11",104.78,105.3,102.43,102.55,42200.0],["2021-10-12",103.1,104.05,102.41,102.7,39900.0],["2021-10-13",102.77,104.36,102.21,103.35,54400.0],["2021-10-14",104.75,107.28,104.7,105.77,87000.0],["2021-10-15",107.1,107.8,105.04,105.07,114400.0],["2021-10-18",104.23,105.0,103.02,103.12,50900.0],["2021-10-19",104.0,104.0,102.19,102.61,42000.0],["2021-10-20",102.71,103.79,101.15,103.18,46600.0],["2021-10-21",105.75,107.05,104.07,106.44,148000.0],["2021-10-22",106.08,110.88,106.06,110.02,156800.0],["2021-10-25",109.78,111.25,109.19,110.75,91000.0],["2021-10-26",111.48,112.89,110.03,110.13,74300.0],["2021-10-27",110.13,110.69,105.05,105.45,142300.0],["2021-10-28",105.45,106.16,97.67,103.92,319600.0],["2021-10-29",103.92,106.15,101.16,102.15,129900.0],["2021-11-01",103.1,106.77,102.95,105.27,105900.0],["2021-11-02",105.58,106.68,103.71,106.02,83000.0],["2021-11-03",105.62,109.0,102.39,108.13,136100.0],["2021-11-04",108.12,110.31,106.02,106.86,98100.0],["2021-11-05",108.12,112.43,107.86,112.22,121100.0],["2021-11-08",114.15,116.3,113.21,113.9,115700.0],["2021-11-09",113.82,114.35,111.69,112.37,57500.0],["2021-11-10",111.57,112.0,107.92,109.4,105200.0],["2021-11-11",109.9,111.95,108.83,111.07,96500.0],["2021-11-12",111.51,114.32,110.34,114.11,85100.0],["2021-11-15",114.91,114.91,111.8,113.96,90600.0],["2021-11-16",114.69,116.95,114.01,116.95,90200.0],["2021-11-17",116.16,116.46,112.26,113.53,114000.0],["2021-11-18",113.53,115.17,112.63,114.88,96600.0],["2021-11-19",113.94,118.04,113.94,117.13,83000.0],["2021-11-22",117.44,120.87,117.22,118.55,94700.0],["2021-11-23",118.98,120.83,117.61,120.13,112100.0],["2021-11-24",118.51,121.22,116.03,121.12,79200.0],["2021-11-26",117.59,119.3,114.15,116.36,88600.0],["2021-11-29",117.98,119.39,115.3,116.47,94500.0],["2021-11-30",115.28,115.39,110.4,110.71,176300.0],["2021-12-01",113.59,114.73,109.02,109.02,97300.0],["2021-12-02",109.71,112.98,108.86,111.99,117800.0],["2021-12-03",112.48,113.58,108.02,110.87,100800.0],["2021-12-06",112.4,112.4,109.21,110.29,96800.0],["2021-12-07",112.19,113.51,110.85,112.37,66900.0],["2021-12-08",113.33,113.67,111.0,113.4,54000.0],["2021-12-09",111.93,111.98,110.05,110.35,64500.0],["2021-12-10",110.95,110.98,108.02,108.96,77600.0],["2021-12-13",110.0,110.0,106.6,107.05,81200.0],["2021-12-14",105.26,106.96,103.42,104.38,97500.0],["2021-12-15",104.8,106.52,102.38,106.01,94800.0],["2021-12-16",106.35,107.29,102.64,103.29,74400.0],["2021-12-17",102.51,103.98,99.87,102.04,506900.0],["2021-12-20",100.8,102.77,99.01,102.22,119400.0],["2021-12-21",104.12,105.0,103.05,104.86,60600.0],["2021-12-22",104.8,106.6,104.66,106.5,73000.0],["2021-12-23",107.0,107.87,105.98,106.93,40100.0],["2021-12-27",106.93,107.73,105.74,107.62,110700.0],["2021-12-28",107.62,108.84,106.89,107.52,57200.0],["2021-12-29",107.48,108.45,106.56,107.69,55000.0],["2021-12-30",107.8,108.68,107.26,107.59,108200.0],["2021-12-31",107.92,111.28,107.92,110.55,74800.0],["2022-01-03",110.66,112.11,108.35,108.96,82900.0],["2022-01-04",109.09,111.74,109.09,110.25,83800.0],["2022-01-05",110.72,111.88,104.21,104.59,76100.0],["2022-01-06",105.12,107.2,103.79,105.25,86000.0],["2022-01-07",104.45,105.87,102.01,102.01,81900.0],["2022-01-10",101.75,102.75,99.5,102.38,93500.0],["2022-01-11",102.75,102.75,98.77,101.07,127300.0],["2022-01-12",102.06,102.36,99.25,99.5,76400.0],["2022-01-13",99.63,101.22,98.46,99.03,78000.0],["2022-01-14",97.44,99.09,96.15,97.53,101600.0],["2022-01-18",95.88,97.73,94.48,97.28,141800.0],["2022-01-19",97.19,97.54,91.75,92.35,233000.0],["2022-01-20",93.25,95.22,90.69,91.13,98800.0],["2022-01-21",90.11,93.12,88.07,89.29,163300.0],["2022-01-24",87.94,92.07,86.15,91.69,139700.0],["2022-01-25",90.08,90.75,86.27,89.99,147500.0],["2022-01-26",91.69,92.61,87.57,89.49,84400.0],["2022-01-27",90.31,92.2,88.26,89.22,118100.0],["2022-01-28",89.5,91.39,87.84,91.23,96400.0],["2022-01-31",90.61,94.63,90.25,94.03,206300.0],["2022-02-01",94.48,95.27,93.03,94.9,99600.0],["2022-02-02",94.87,95.0,91.88,92.57,69900.0],["2022-02-03",91.66,93.1,90.45,90.75,57100.0],["2022-02-04",90.55,91.52,89.43,90.17,44000.0],["2022-02-07",89.91,91.62,89.76,91.02,86000.0],["2022-02-08",91.32,93.55,91.32,92.62,52700.0],["2022-02-09",93.84,94.9,93.79,94.4,71200.0],["2022-02-10",92.49,94.62,92.24,93.04,92400.0],["2022-02-11",93.07,95.13,91.47,92.0,49200.0],["2022-02-14",91.54,93.21,91.02,92.31,57100.0],["2022-02-15",93.65,95.69,93.63,95.68,116600.0],["2022-02-16",94.99,99.24,94.99,98.24,81900.0],["2022-02-17",97.05,98.34,94.72,95.73,60400.0],["2022-02-18",95.64,96.82,94.77,95.4,51500.0],["2022-02-22",94.81,94.85,87.25,87.66,184900.0],["2022-02-23",87.93,89.33,84.91,85.91,184000.0],["2022-02-24",82.73,90.9,82.73,90.7,218700.0],["2022-02-25",91.41,92.77,89.86,91.9,107800.0],["2022-02-28",91.18,91.71,89.06,89.75,114900.0],["2022-03-01",90.05,90.47,87.72,88.63,245300.0],["2022-03-02",89.68,93.16,89.68,92.37,86400.0],["2022-03-03",92.94,92.94,90.12,92.34,103400.0],["2022-03-04",91.22,92.01,89.28,91.66,79300.0],["2022-03-07",91.54,91.73,89.33,89.51,90900.0],["2022-03-08",90.36,92.24,89.2,91.25,129500.0],["2022-03-09",92.95,93.8,91.21,92.84,60100.0],["2022-03-10",91.16,93.07,90.45,92.61,54600.0],["2022-03-11",92.86,94.17,92.68,94.0,58900.0],["2022-03-14",94.84,94.84,91.9,93.49,87500.0],["2022-03-15",94.28,94.7,91.95,94.4,78700.0],["2022-03-16",95.57,99.63,89.67,99.27,154800.0],["2022-03-17",99.36,101.75,98.88,100.62,75100.0],["2022-03-18",99.77,101.6,98.39,100.77,154300.0],["2022-03-21",101.0,101.68,100.0,101.28,90200.0],["2022-03-22",101.92,102.0,100.41,101.7,60300.0],["2022-03-23",101.48,102.03,99.17,99.22,47700.0],["2022-03-24",99.7,99.9,98.05,99.63,44400.0],["2022-03-25",99.96,100.43,98.42,99.78,58000.0],["2022-03-28",99.4,99.4,97.32,97.5,102500.0],["2022-03-29",98.53,99.79,97.13,97.14,87600.0],["2022-03-30",97.67,98.72,95.07,95.55,86500.0],["2022-03-31",95.74,96.18,93.58,94.04,120900.0],["2022-04-01",94.05,95.98,93.86,95.24,76300.0],["2022-04-04",95.25,96.24,91.64,92.01,71300.0],["2022-04-05",92.19,92.19,89.83,90.02,64900.0],["2022-04-06",89.05,91.19,87.93,88.71,91300.0],["2022-04-07",88.75,90.4,88.35,90.01,81500.0],["2022-04-08",90.05,90.89,88.44,88.53,67200.0],["2022-04-11",88.61,89.77,87.97,88.37,59800.0],["2022-04-12",89.0,91.07,88.95,89.37,65500.0],["2022-04-13",89.67,91.7,89.67,90.79,64000.0],["2022-04-14",91.03,91.67,89.82,90.02,93800.0],["2022-04-18",90.16,91.09,90.12,91.03,86700.0],["2022-04-19",90.68,92.81,90.68,91.67,48400.0],["2022-04-20",92.31,94.21,91.85,93.21,78000.0],["2022-04-21",94.14,94.3,91.31,92.01,127600.0],["2022-04-22",91.15,92.13,88.45,88.74,74300.0],["2022-04-25",87.81,89.64,85.75,88.76,96600.0],["2022-04-26",88.62,89.04,86.02,87.11,75700.0],["2022-04-27",87.43,88.73,84.76,85.41,109300.0],["2022-04-28",88.52,88.52,79.51,82.22,157200.0],["2022-04-29",81.31,81.46,78.65,79.09,150800.0],["2022-05-02",78.75,79.45,74.77,77.16,140600.0],["2022-05-03",76.68,78.06,76.35,77.1,108800.0],["2022-05-04",77.25,79.43,77.0,79.16,101500.0],["2022-05-05",79.18,82.52,79.06,82.28,148800.0],["2022-05-06",82.28,84.78,80.26,83.58,129300.0],["2022-05-09",82.35,83.4,80.75,82.11,137600.0],["2022-05-10",82.81,84.53,81.58,83.66,148800.0],["2022-05-11",83.4,85.72,83.32,83.68,120300.0],["2022-05-12",83.08,84.45,81.66,84.1,112900.0],["2022-05-13",84.42,85.51,83.55,84.48,126300.0],["2022-05-16",84.47,86.13,83.29,85.05,98100.0],["2022-05-17",86.08,86.82,84.97,85.37,75800.0],["2022-05-18",85.22,89.02,84.95,85.21,147800.0],["2022-05-19",84.75,87.54,84.75,86.67,123100.0],["2022-05-20",86.96,87.54,85.32,87.11,99300.0],["2022-05-23",87.84,88.42,86.81,87.67,122900.0],["2022-05-24",87.53,89.62,87.16,89.31,118100.0],["2022-05-25",88.97,91.24,88.63,91.0,106600.0],["2022-05-26",91.59,92.45,90.6,91.33,81200.0],["2022-05-27",91.38,94.21,91.13,92.76,61500.0],["2022-05-31",92.36,93.05,90.79,91.61,126100.0],["2022-06-01",92.57,92.57,88.76,90.8,80900.0],["2022-06-02",91.23,93.57,90.45,93.37,45900.0],["2022-06-03",92.97,93.5,92.26,92.6,78900.0],["2022-06-06",93.32,95.69,93.28,95.16,98100.0],["2022-06-07",94.27,94.27,92.32,93.55,87400.0],["2022-06-08",94.04,94.04,90.78,92.13,53500.0],["2022-06-09",91.65,93.19,90.27,92.44,42900.0],["2022-06-10",91.64,91.64,89.76,90.75,51200.0],["2022-06-13",88.72,89.63,87.56,87.74,76700.0],["2022-06-14",87.31,87.95,84.92,85.9,85500.0],["2022-06-15",86.3,86.98,84.98,85.91,71100.0],["2022-06-16",84.52,84.52,81.05,81.63,97300.0],["2022-06-17",82.63,83.88,81.64,82.08,179700.0],["2022-06-21",82.76,85.49,81.26,85.19,89600.0],["2022-06-22",83.97,85.66,83.97,85.01,72000.0],["2022-06-23",84.99,85.78,84.32,84.39,147800.0],["2022-06-24",84.78,87.23,84.04,84.3,524600.0],["2022-06-27",85.24,89.85,84.51,89.52,134700.0],["2022-06-28",89.83,90.62,87.73,87.74,125200.0],["2022-06-29",87.83,87.83,85.39,86.89,125300.0],["2022-06-30",85.99,88.35,85.39,88.13,103700.0],["2022-07-01",87.18,87.68,82.8,86.25,143200.0],["2022-07-05",84.92,86.33,82.55,85.17,151200.0],["2022-07-06",85.18,85.6,82.89,84.84,85500.0],["2022-07-07",85.21,87.47,85.21,87.13,53800.0],["2022-07-08",87.26,88.66,86.51,87.95,57000.0],["2022-07-11",87.81,87.81,85.81,86.2,44800.0],["2022-07-12",86.26,87.5,85.13,85.24,47600.0],["2022-07-13",84.33,85.92,84.01,84.9,52800.0],["2022-07-14",83.88,86.94,83.44,86.82,55300.0],["2022-07-15",87.38,88.05,85.41,88.02,59500.0],["2022-07-18",88.58,89.54,86.14,86.75,58100.0],["2022-07-19",87.81,90.53,86.44,90.07,68300.0],["2022-07-20",90.54,91.57,89.39,90.55,109100.0],["2022-07-21",89.58,92.02,89.17,91.99,65700.0],["2022-07-22",92.44,93.11,90.66,91.48,64200.0],["2022-07-25",91.46,91.94,90.06,90.7,92700.0],["2022-07-26",90.24,92.41,90.24,91.86,64900.0],["2022-07-27",91.66,94.29,91.51,93.64,62900.0],["2022-07-28",93.25,96.78,92.27,96.16,110000.0],["2022-07-29",95.98,96.16,94.52,95.23,56400.0],["2022-08-01",94.99,97.27,93.06,96.73,90200.0],["2022-08-02",96.48,97.5,95.21,95.21,94100.0],["2022-08-03",94.99,95.48,93.1,95.24,62900.0],["2022-08-04",95.43,96.4,93.69,94.64,61200.0],["2022-08-05",94.23,96.19,93.72,95.05,58700.0],["2022-08-08",95.62,96.14,94.49,95.32,67600.0],["2022-08-09",94.93,96.15,94.38,94.99,76500.0],["2022-08-10",95.49,98.07,94.59,97.27,108000.0],["2022-08-11",97.26,98.8,97.1,98.37,82000.0],["2022-08-12",99.15,99.15,97.06,98.81,120700.0],["2022-08-15",98.0,100.1,97.72,99.93,60800.0],["2022-08-16",99.14,99.53,97.93,98.11,58200.0],["2022-08-17",97.77,99.73,96.05,99.3,53600.0],["2022-08-18",99.15,99.96,98.28,99.27,54000.0],["2022-08-19",99.07,99.25,96.64,97.38,63700.0],["2022-08-22",96.85,97.0,95.45,95.47,68900.0],["2022-08-23",96.25,97.62,94.59,97.24,148400.0],["2022-08-24",97.96,99.18,97.55,98.98,124600.0],["2022-08-25",99.65,99.65,97.14,98.43,76600.0],["2022-08-26",98.7,99.24,95.82,96.0,51300.0],["2022-08-29",95.51,96.28,95.03,95.7,45700.0],["2022-08-30",95.6,95.71,93.47,93.74,50500.0],["2022-08-31",93.54,94.51,92.81,92.94,68900.0],["2022-09-01",92.44,92.91,90.33,91.02,56600.0],["2022-09-02",91.91,92.81,90.38,90.81,42400.0],["2022-09-06",90.68,90.68,88.03,89.11,59400.0],["2022-09-07",88.93,90.72,88.74,90.7,91800.0],["2022-09-08",89.9,91.13,89.43,91.12,49300.0],["2022-09-09",91.91,92.15,91.19,92.01,49600.0],["2022-09-12",92.42,93.28,91.43,92.61,68800.0],["2022-09-13",91.28,91.36,88.25,88.48,77100.0],["2022-09-14",88.35,89.25,87.34,88.09,62600.0],["2022-09-15",87.86,89.14,87.51,88.63,75300.0],["2022-09-16",88.28,89.3,87.17,89.11,253500.0],["2022-09-19",88.92,91.14,86.31,90.04,69900.0],["2022-09-20",89.13,89.82,88.5,89.22,59200.0],["2022-09-21",90.19,91.2,88.54,88.82,57400.0],["2022-09-22",88.59,88.59,86.55,87.38,50600.0],["2022-09-23",86.4,86.45,84.4,85.87,119900.0],["2022-09-26",84.84,86.86,84.59,84.97,76800.0],["2022-09-27",85.28,86.47,84.41,85.12,98700.0],["2022-09-28",85.47,88.17,85.47,87.29,69200.0],["2022-09-29",87.01,87.67,84.57,85.42,70900.0],["2022-09-30",85.68,87.51,84.65,84.73,148900.0],["2022-10-03",85.51,88.12,85.05,87.16,61200.0],["2022-10-04",88.48,90.53,88.48,90.24,67700.0],["2022-10-05",89.14,89.62,88.29,89.05,50200.0],["2022-10-06",89.04,89.39,87.48,88.05,73800.0],["2022-10-07",88.11,88.11,84.97,85.27,86400.0],["2022-10-10",86.0,86.84,85.23,86.23,68100.0],["2022-10-11",86.41,86.73,85.28,86.15,75500.0],["2022-10-12",86.53,86.68,84.33,84.33,81800.0],["2022-10-13",83.42,88.57,82.55,87.83,87200.0],["2022-10-14",87.72,88.78,85.0,85.1,55500.0],["2022-10-17",86.46,88.38,86.46,87.76,150200.0],["2022-10-18",89.33,91.65,88.73,90.29,117900.0],["2022-10-19",89.95,90.72,87.87,89.82,84900.0],["2022-10-20",90.23,91.44,87.48,88.41,76700.0],["2022-10-21",89.07,89.78,87.77,88.17,189700.0],["2022-10-24",88.78,90.45,88.23,89.92,114400.0],["2022-10-25",89.76,92.05,88.94,91.49,136000.0],["2022-10-26",91.86,93.27,90.93,91.75,84900.0],["2022-10-27",89.82,89.82,76.97,80.28,286800.0],["2022-10-28",83.45,87.42,83.03,86.97,294800.0],["2022-10-31",86.19,88.0,86.09,87.51,107300.0],["2022-11-01",88.07,90.29,87.14,89.78,135000.0],["2022-11-02",89.43,92.71,89.07,90.0,147700.0],["2022-11-03",90.27,92.97,88.75,91.0,208800.0],["2022-11-04",91.83,93.06,90.6,91.88,83800.0],["2022-11-07",92.7,92.88,89.83,92.03,122300.0],["2022-11-08",91.86,92.6,89.22,90.16,103700.0],["2022-11-09",89.17,90.55,88.14,89.62,109900.0],["2022-11-10",92.24,96.2,91.66,95.95,178500.0],["2022-11-11",95.93,97.05,94.48,95.97,73600.0],["2022-11-14",95.97,95.97,93.77,93.77,70300.0],["2022-11-15",94.9,95.16,93.43,93.43,53300.0],["2022-11-16",93.43,94.61,92.6,94.21,56500.0],["2022-11-17",93.35,95.58,92.51,95.51,59200.0],["2022-11-18",96.99,97.43,95.98,97.14,85400.0],["2022-11-21",97.15,97.33,96.23,96.63,48200.0],["2022-11-22",96.91,97.22,95.04,95.72,57700.0],["2022-11-23",95.62,96.86,95.5,96.85,62400.0],["2022-11-25",97.09,97.8,96.79,97.47,23700.0],["2022-11-28",97.03,97.03,93.27,93.98,50500.0],["2022-11-29",93.98,94.41,92.08,92.2,68200.0],["2022-11-30",92.16,96.3,91.53,95.53,169300.0],["2022-12-01",96.0,96.01,93.8,95.66,70300.0],["2022-12-02",94.93,95.97,88.96,95.08,88900.0],["2022-12-05",94.18,94.31,90.35,92.35,83800.0],["2022-12-06",92.38,93.28,90.98,91.73,59000.0],["2022-12-07",91.94,92.69,91.17,91.87,83700.0],["2022-12-08",91.97,92.82,91.33,92.06,58100.0],["2022-12-09",91.34,92.7,91.16,91.58,63200.0],["2022-12-12",92.27,92.27,91.1,91.6,52200.0],["2022-12-13",94.12,96.4,92.14,92.36,69500.0],["2022-12-14",92.7,94.29,91.13,91.31,89800.0],["2022-12-15",90.61,91.31,86.98,87.29,99100.0],["2022-12-16",85.62,87.34,85.62,86.4,486300.0],["2022-12-19",85.61,87.5,85.48,86.5,97700.0],["2022-12-20",86.2,88.15,84.75,87.79,92400.0],["2022-12-21",88.09,90.05,87.53,88.7,70100.0],["2022-12-22",87.91,89.07,85.93,89.01,65700.0],["2022-12-23",89.35,90.69,88.53,90.25,41800.0],["2022-12-27",90.02,90.87,88.85,90.36,46700.0],["2022-12-28",90.24,90.96,89.92,90.32,49300.0],["2022-12-29",91.0,92.75,90.87,92.19,75300.0],["2022-12-30",91.56,92.45,90.46,92.07,68100.0],["2023-01-03",92.69,93.82,90.81,92.06,65900.0],["2023-01-04",92.4,93.5,91.91,92.81,85900.0],["2023-01-05",92.67,94.43,92.57,93.87,67500.0],["2023-01-06",94.93,97.36,94.4,96.3,79100.0],["2023-01-09",96.54,97.39,96.2,97.0,71500.0],["2023-01-10",96.28,98.0,94.83,97.22,78600.0],["2023-01-11",97.11,99.47,97.11,98.24,104500.0],["2023-01-12",98.16,100.45,97.35,100.39,58800.0],["2023-01-13",99.23,101.12,98.63,100.89,69700.0],["2023-01-17",98.25,101.35,96.02,96.11,93800.0],["2023-01-18",96.11,98.95,95.89,95.94,70600.0],["2023-01-19",95.33,96.4,94.75,95.53,95800.0],["2023-01-20",96.38,97.47,95.74,97.34,75500.0],["2023-01-23",97.46,98.32,95.98,96.64,57500.0],["2023-01-24",96.31,98.38,96.31,97.14,49100.0],["2023-01-25",96.8,97.37,95.68,97.36,31100.0],["2023-01-26",97.66,97.86,96.07,97.6,56000.0],["2023-01-27",97.14,98.11,96.69,97.28,30200.0],["2023-01-30",96.85,98.06,96.23,96.25,51600.0],["2023-01-31",96.44,99.26,96.44,99.06,116300.0],["2023-02-01",98.91,100.19,98.56,99.26,78000.0],["2023-02-02",99.41,100.41,98.2,100.28,84000.0],["2023-02-03",99.52,101.89,99.52,100.14,81100.0],["2023-02-06",99.61,100.81,98.67,99.55,51300.0],["2023-02-07",98.81,100.06,97.13,100.0,76000.0],["2023-02-08",99.78,99.78,96.97,97.36,48400.0],["2023-02-09",97.83,98.71,95.68,95.69,97200.0],["2023-02-10",95.7,97.61,95.44,96.57,95100.0],["2023-02-13",96.8,99.3,95.97,98.86,52000.0],["2023-02-14",98.18,99.43,97.9,98.69,58500.0],["2023-02-15",98.33,100.04,97.75,99.77,44300.0],["2023-02-16",98.4,101.1,98.4,99.33,39600.0],["2023-02-17",99.76,101.07,98.99,100.14,79400.0],["2023-02-21",99.84,99.84,96.7,97.17,70200.0],["2023-02-22",96.76,99.21,96.55,97.98,104000.0],["2023-02-23",107.78,119.75,105.13,112.18,259400.0],["2023-02-24",112.77,119.78,112.77,119.63,270100.0],["2023-02-27",119.95,120.0,115.5,118.55,197100.0],["2023-02-28",118.5,124.37,118.5,120.61,244500.0],["2023-03-01",120.66,122.22,119.59,121.69,95300.0],["2023-03-02",120.52,122.5,120.1,121.84,81400.0],["2023-03-03",122.89,123.15,120.4,123.07,189200.0],["2023-03-06",123.2,124.23,119.85,121.38,197500.0],["2023-03-07",121.7,122.0,119.96,121.68,110500.0],["2023-03-08",122.07,122.59,119.59,122.46,113600.0],["2023-03-09",123.09,124.21,121.24,122.49,151500.0],["2023-03-10",121.44,121.52,118.37,120.06,196800.0],["2023-03-13",117.66,121.72,116.85,119.5,148200.0],["2023-03-14",122.27,123.09,120.36,122.91,119500.0],["2023-03-15",120.53,120.89,117.02,118.53,138200.0],["2023-03-16",117.25,122.34,116.4,122.23,144600.0],["2023-03-17",121.48,121.98,118.13,118.72,365200.0],["2023-03-20",120.01,122.8,119.43,120.08,110100.0],["2023-03-21",122.32,122.7,119.34,120.5,155500.0],["2023-03-22",120.01,121.3,117.13,117.47,119000.0],["2023-03-23",117.55,119.35,115.99,116.47,79500.0],["2023-03-24",115.12,120.1,113.72,119.9,92700.0],["2023-03-27",120.08,120.42,117.58,119.33,98200.0],["2023-03-28",118.85,120.56,117.61,120.48,159100.0],["2023-03-29",121.06,122.12,119.96,121.94,94800.0],["2023-03-30",122.49,123.04,120.3,121.4,205400.0],["2023-03-31",122.26,127.0,122.26,126.01,187700.0],["2023-04-03",125.56,130.35,125.05,129.79,236600.0],["2023-04-04",129.34,129.5,121.4,123.33,216200.0],["2023-04-05",122.35,124.99,119.63,123.13,202400.0],["2023-04-06",123.18,124.05,121.67,122.7,127800.0],["2023-04-10",121.6,124.25,120.85,123.88,154700.0],["2023-04-11",124.48,125.09,123.58,123.74,95500.0],["2023-04-12",124.8,124.8,121.69,122.12,109100.0],["2023-04-13",122.74,124.34,121.64,123.31,106300.0],["2023-04-14",123.08,123.88,122.35,123.3,86900.0],["2023-04-17",123.3,125.28,122.96,124.03,111400.0],["2023-04-18",124.43,124.6,122.13,123.04,80600.0],["2023-04-19",123.4,124.26,122.8,123.73,91200.0],["2023-04-20",123.13,125.44,123.13,125.29,82400.0],["2023-04-21",124.95,125.66,123.34,123.5,134500.0],["2023-04-24",123.2,125.01,122.54,122.55,107600.0],["2023-04-25",121.53,123.68,119.71,120.18,420900.0],["2023-04-26",119.99,120.21,117.43,117.93,161400.0],["2023-04-27",125.07,128.49,121.81,126.93,239600.0],["2023-04-28",126.21,128.99,126.21,127.99,211200.0],["2023-05-01",127.66,128.57,127.17,127.56,128300.0],["2023-05-02",127.52,130.25,125.62,129.34,177100.0],["2023-05-03",131.9,133.58,130.02,132.52,159000.0],["2023-05-04",131.88,134.12,131.11,133.87,156300.0],["2023-05-05",134.94,138.7,133.87,135.88,263000.0],["2023-05-08",135.78,136.1,132.92,133.66,104300.0],["2023-05-09",133.53,134.82,133.21,134.25,60700.0],["2023-05-10",135.74,135.74,132.84,134.54,75700.0],["2023-05-11",134.07,134.56,133.04,134.27,117000.0],["2023-05-12",134.36,136.01,133.17,134.04,61200.0],["2023-05-15",134.08,135.71,133.37,134.25,61600.0],["2023-05-16",133.57,133.57,131.54,131.77,78900.0],["2023-05-17",132.07,132.53,131.08,131.48,122600.0],["2023-05-18",130.89,133.51,130.66,133.13,90000.0],["2023-05-19",134.63,134.97,132.09,134.35,111500.0],["2023-05-22",135.0,135.01,133.02,133.9,60900.0],["2023-05-23",133.08,133.5,131.64,131.96,62900.0],["2023-05-24",131.96,131.96,128.9,128.97,80100.0],["2023-05-25",128.8,130.63,127.63,130.37,78600.0],["2023-05-26",130.37,133.32,128.82,131.28,58200.0],["2023-05-30",131.25,132.87,129.92,130.36,71900.0],["2023-05-31",130.19,131.04,126.87,127.5,108400.0],["2023-06-01",127.66,128.0,125.22,127.83,141400.0],["2023-06-02",128.47,134.31,128.47,134.29,93700.0],["2023-06-05",133.9,134.04,131.16,132.61,81100.0],["2023-06-06",132.64,137.23,132.64,136.55,79000.0],["2023-06-07",137.32,140.14,137.32,139.81,123100.0],["2023-06-08",139.5,139.5,137.17,137.69,89200.0],["2023-06-09",137.69,138.29,135.75,136.78,47900.0],["2023-06-12",137.16,138.56,135.09,135.25,70600.0],["2023-06-13",135.26,137.22,134.84,135.11,92600.0],["2023-06-14",135.26,135.79,132.09,133.7,86300.0],["2023-06-15",133.7,135.13,131.84,134.79,120700.0],["2023-06-16",136.07,139.97,132.62,133.1,235800.0],["2023-06-20",132.93,133.04,131.37,131.88,69700.0],["2023-06-21",131.66,137.1,130.04,136.55,97200.0],["2023-06-22",136.82,136.82,134.81,135.22,94600.0],["2023-06-23",134.57,136.03,132.66,132.99,110000.0],["2023-06-26",132.9,136.09,132.9,134.63,70600.0],["2023-06-27",135.07,136.72,134.93,136.0,76400.0],["2023-06-28",136.39,136.72,134.47,134.65,71800.0],["2023-06-29",134.65,137.08,134.65,136.5,59500.0],["2023-06-30",137.53,139.32,135.65,138.34,73300.0],["2023-07-03",138.34,138.78,136.54,138.25,33600.0],["2023-07-05",137.49,137.49,135.12,135.69,67200.0],["2023-07-06",134.72,135.66,132.92,135.03,64300.0],["2023-07-07",135.4,137.29,135.34,136.03,78900.0],["2023-07-10",136.44,139.12,136.4,138.3,65900.0],["2023-07-11",138.98,141.02,136.38,140.78,107500.0],["2023-07-12",142.2,143.01,141.6,141.84,76600.0],["2023-07-13",141.84,144.55,141.42,143.82,79700.0],["2023-07-14",144.39,144.78,142.62,144.55,66900.0],["2023-07-17",144.65,147.29,144.01,146.12,111300.0],["2023-07-18",150.52,156.63,150.41,151.61,201700.0],["2023-07-19",150.26,152.0,148.01,150.83,126200.0],["2023-07-20",151.8,151.85,149.36,150.51,102800.0],["2023-07-21",151.45,151.84,149.01,149.26,83900.0],["2023-07-24",149.01,150.81,148.28,149.37,67100.0],["2023-07-25",148.3,150.18,148.3,149.9,74500.0],["2023-07-26",149.9,151.07,147.71,148.2,153300.0],["2023-07-27",149.86,150.6,141.28,144.14,208800.0],["2023-07-28",145.09,145.59,142.23,144.51,119300.0],["2023-07-31",144.59,145.67,142.0,142.56,152300.0],["2023-08-01",141.93,145.54,141.31,144.74,93500.0],["2023-08-02",143.45,144.88,143.45,143.85,178000.0],["2023-08-03",143.44,144.19,141.4,143.53,126300.0],["2023-08-04",144.19,144.19,140.42,141.34,79300.0],["2023-08-07",142.1,143.42,141.1,143.08,114600.0],["2023-08-08",142.4,143.16,140.52,143.07,80100.0],["2023-08-09",142.39,143.54,141.08,142.88,85000.0],["2023-08-10",143.67,145.0,139.57,141.42,72900.0],["2023-08-11",141.0,143.63,141.0,142.74,73300.0],["2023-08-14",142.68,146.76,141.75,145.44,77500.0],["2023-08-15",145.41,146.16,144.1,145.79,58400.0],["2023-08-16",145.79,145.79,141.95,142.2,66800.0],["2023-08-17",142.5,143.37,138.57,139.55,107100.0],["2023-08-18",138.39,143.01,138.04,141.84,71300.0],["2023-08-21",141.5,143.1,138.35,139.45,59300.0],["2023-08-22",139.91,142.38,139.91,142.1,53300.0],["2023-08-23",142.88,144.78,142.23,142.73,90200.0],["2023-08-24",142.29,143.51,140.79,140.98,86400.0],["2023-08-25",140.91,141.46,137.53,140.96,121800.0],["2023-08-28",141.4,143.26,140.57,141.17,71800.0],["2023-08-29",140.87,142.87,140.7,142.83,54400.0],["2023-08-30",142.83,144.29,142.03,142.86,72100.0],["2023-08-31",142.91,143.91,142.05,142.07,102700.0],["2023-09-01",143.23,143.97,142.21,142.46,74900.0],["2023-09-05",141.61,141.61,130.93,135.79,167800.0],["2023-09-06",136.44,138.38,135.99,137.35,91000.0],["2023-09-07",136.92,137.56,135.13,137.51,108400.0],["2023-09-08",137.95,138.77,136.17,138.59,94100.0],["2023-09-11",139.37,139.95,137.4,137.71,81100.0],["2023-09-12",137.02,138.83,136.76,137.78,57100.0],["2023-09-13",137.71,137.73,137.0,137.51,107500.0],["2023-09-14",138.54,140.0,137.86,138.75,62100.0],["2023-09-15",138.91,138.91,136.55,137.84,301900.0],["2023-09-18",138.3,139.23,137.91,138.78,82400.0],["2023-09-19",138.92,139.39,137.37,138.61,67500.0],["2023-09-20",138.85,139.95,138.14,138.21,47700.0],["2023-09-21",137.26,137.49,135.5,136.49,143400.0],["2023-09-22",136.28,137.46,135.4,135.47,90300.0],["2023-09-25",134.78,138.24,134.78,136.97,85500.0],["2023-09-26",136.7,137.73,134.82,136.47,124500.0],["2023-09-27",137.61,139.94,137.58,138.95,55300.0],["2023-09-28",138.71,139.76,135.79,136.19,130100.0],["2023-09-29",137.33,137.39,133.85,134.76,152000.0],["2023-10-02",134.51,135.51,127.71,128.17,184200.0],["2023-10-03",127.97,128.73,124.81,125.53,166700.0],["2023-10-04",126.25,128.57,125.85,127.0,148500.0],["2023-10-05",127.18,128.75,127.16,127.37,100200.0],["2023-10-06",126.84,131.83,125.88,130.97,140900.0],["2023-10-09",130.63,131.89,129.05,129.2,70100.0],["2023-10-10",129.36,133.44,129.36,132.16,82600.0],["2023-10-11",132.11,133.68,131.4,132.26,56500.0],["2023-10-12",132.0,133.5,131.2,132.1,100900.0],["2023-10-13",131.92,132.96,128.63,129.98,123200.0],["2023-10-16",131.46,132.15,130.16,131.43,122000.0],["2023-10-17",133.08,139.74,133.08,137.77,166600.0],["2023-10-18",137.79,137.79,134.82,137.25,268400.0],["2023-10-19",136.25,136.25,128.85,129.28,322300.0],["2023-10-20",129.74,129.95,126.6,126.99,139600.0],["2023-10-23",126.99,128.94,124.72,124.97,138900.0],["2023-10-24",126.1,127.1,122.66,122.99,165600.0],["2023-10-25",122.51,124.6,122.15,123.22,158100.0],["2023-10-26",120.89,121.0,112.33,117.77,379100.0],["2023-10-27",118.3,118.6,111.59,111.85,176200.0],["2023-10-30",112.92,113.42,110.87,113.39,108600.0],["2023-10-31",114.04,116.51,113.3,115.83,98300.0],["2023-11-01",114.98,116.21,111.63,113.36,216500.0],["2023-11-02",117.2,119.03,115.46,118.93,123300.0],["2023-11-03",121.06,122.0,116.1,117.02,127600.0],["2023-11-06",117.02,117.07,115.14,115.59,74800.0],["2023-11-07",115.66,116.18,113.76,114.63,85400.0],["2023-11-08",114.8,115.83,112.79,114.59,227500.0],["2023-11-09",114.89,116.68,113.64,113.93,107200.0],["2023-11-10",114.25,116.04,114.23,115.34,122000.0],["2023-11-13",115.0,116.32,114.5,115.04,115700.0],["2023-11-14",118.44,121.25,117.33,121.21,131100.0],["2023-11-15",121.98,123.47,120.76,121.07,133500.0],["2023-11-16",120.82,120.94,118.86,119.8,80600.0],["2023-11-17",121.13,122.88,121.13,122.28,100800.0],["2023-11-20",122.8,123.34,121.5,122.73,71400.0],["2023-11-21",122.66,123.86,121.56,121.89,58500.0],["2023-11-22",122.74,128.63,122.74,127.15,162000.0],["2023-11-24",126.66,128.21,125.99,128.21,39300.0],["2023-11-27",127.68,127.82,126.29,127.43,106600.0],["2023-11-28",127.25,128.02,123.67,123.67,112900.0],["2023-11-29",125.19,125.6,124.02,124.44,73700.0],["2023-11-30",124.8,125.59,124.11,124.42,87500.0],["2023-12-01",124.27,128.77,123.09,127.85,76000.0],["2023-12-04",126.99,129.51,125.36,128.92,77400.0],["2023-12-05",128.56,129.55,126.25,128.91,83900.0],["2023-12-06",129.66,131.76,127.19,127.73,80600.0],["2023-12-07",128.09,130.0,127.55,130.0,99000.0],["2023-12-08",129.99,133.97,129.79,133.9,113000.0],["2023-12-11",133.9,136.18,133.18,136.18,118300.0],["2023-12-12",135.73,139.79,134.77,139.68,149300.0],["2023-12-13",139.99,144.69,139.16,143.2,142600.0],["2023-12-14",145.82,147.31,144.27,146.88,108100.0],["2023-12-15",149.35,150.69,147.0,149.27,487900.0],["2023-12-18",150.17,150.17,146.07,146.61,111600.0],["2023-12-19",148.34,151.49,147.82,151.08,147900.0],["2023-12-20",150.99,152.49,145.97,146.22,103300.0],["2023-12-21",146.79,147.68,144.4,145.4,97400.0],["2023-12-22",146.07,146.98,143.8,144.99,78700.0],["2023-12-26",145.68,147.04,144.78,145.95,70600.0],["2023-12-27",145.87,146.64,143.68,144.65,72600.0],["2023-12-28",144.44,145.38,143.3,144.52,82000.0],["2023-12-29",143.86,145.57,143.33,144.63,82600.0],["2024-01-02",143.24,144.1,142.39,142.7,86100.0],["2024-01-03",141.89,141.89,139.8,141.0,101600.0],["2024-01-04",141.61,141.98,140.9,141.35,86900.0],["2024-01-05",139.89,141.5,139.08,139.23,138200.0],["2024-01-08",139.39,140.88,137.39,140.82,97900.0],["2024-01-09",138.86,138.86,136.04,136.84,102700.0],["2024-01-10",135.4,137.05,134.53,136.96,137100.0],["2024-01-11",136.55,138.82,134.96,136.22,143100.0],["2024-01-12",137.28,139.04,135.63,139.0,105100.0],["2024-01-16",138.18,143.05,138.18,143.0,231500.0],["2024-01-17",140.94,142.3,140.47,142.1,178700.0],["2024-01-18",143.18,143.85,138.51,140.19,149000.0],["2024-01-19",141.08,141.28,136.39,141.04,105500.0],["2024-01-22",141.66,143.1,141.14,142.54,95000.0],["2024-01-23",144.08,144.62,134.94,137.8,183300.0],["2024-01-24",139.36,141.01,137.15,140.39,218100.0],["2024-01-25",142.34,145.9,141.37,142.12,178300.0],["2024-01-26",143.02,146.38,142.65,146.25,117000.0],["2024-01-29",146.35,148.75,145.36,148.38,93800.0],["2024-01-30",147.87,150.54,147.24,148.66,143200.0],["2024-01-31",149.12,149.12,143.16,143.85,138800.0],["2024-02-01",144.0,148.59,144.0,148.52,114300.0],["2024-02-02",147.66,152.11,147.27,151.34,68200.0],["2024-02-05",149.5,149.77,147.2,147.69,98600.0],["2024-02-06",148.03,149.72,147.61,149.12,52300.0],["2024-02-07",150.19,152.98,150.19,151.13,48800.0],["2024-02-08",151.18,154.19,151.18,154.03,86900.0],["2024-02-09",154.23,157.6,153.59,157.5,96400.0],["2024-02-12",158.2,159.79,156.48,158.48,78800.0],["2024-02-13",153.95,156.85,149.18,149.95,136100.0],["2024-02-14",152.2,155.3,150.86,154.68,137500.0],["2024-02-15",156.29,158.96,153.46,158.25,153800.0],["2024-02-16",156.77,158.17,151.24,154.12,61500.0],["2024-02-20",152.05,154.73,150.08,154.55,109600.0],["2024-02-21",154.55,156.23,153.08,156.12,129400.0],["2024-02-22",156.2,160.98,156.2,160.75,184600.0],["2024-02-23",161.04,163.75,159.79,163.66,116300.0],["2024-02-26",160.47,164.54,160.47,163.87,157000.0],["2024-02-27",165.48,168.16,164.57,167.26,144300.0],["2024-02-28",167.26,172.59,167.26,172.35,443900.0],["2024-02-29",158.7,163.46,149.01,162.46,471400.0],["2024-03-01",164.48,167.7,163.76,166.28,170900.0],["2024-03-04",166.77,170.0,166.47,168.39,147300.0],["2024-03-05",167.89,167.89,159.11,160.21,140400.0],["2024-03-06",161.47,163.74,161.13,161.5,138600.0],["2024-03-07",162.98,164.72,160.95,161.46,110300.0],["2024-03-08",163.34,165.82,161.3,162.06,95100.0],["2024-03-11",161.36,161.36,155.82,157.9,94900.0],["2024-03-12",158.26,158.64,154.73,156.34,204800.0],["2024-03-13",156.0,158.1,155.41,156.0,142400.0],["2024-03-14",156.0,156.0,152.17,153.37,108400.0],["2024-03-15",152.38,158.87,152.38,157.19,292900.0],["2024-03-18",158.31,158.89,154.72,155.23,91400.0],["2024-03-19",155.27,163.71,155.27,160.54,160500.0],["2024-03-20",161.12,167.3,160.47,164.39,143200.0],["2024-03-21",165.31,169.9,165.31,169.75,116800.0],["2024-03-22",170.0,173.27,168.89,172.52,123900.0],["2024-03-25",173.75,173.75,167.65,167.72,75300.0],["2024-03-26",169.0,169.0,166.01,166.99,140300.0],["2024-03-27",168.88,175.5,168.59,175.25,169400.0],["2024-03-28",176.55,179.68,174.53,176.75,169400.0],["2024-04-01",177.69,177.69,173.9,175.56,105500.0],["2024-04-02",173.19,173.19,169.12,170.49,140700.0],["2024-04-03",168.86,176.67,167.64,174.9,105500.0],["2024-04-04",176.57,179.09,173.33,173.33,94700.0],["2024-04-05",173.18,179.09,173.18,178.21,71400.0],["2024-04-08",179.01,181.02,176.07,177.0,120200.0],["2024-04-09",177.57,177.57,171.54,173.11,113300.0],["2024-04-10",169.27,171.42,166.77,168.43,159200.0],["2024-04-11",169.19,172.64,168.83,171.17,73900.0],["2024-04-12",169.81,172.0,166.2,169.36,194500.0],["2024-04-15",171.2,172.73,165.7,166.71,62300.0],["2024-04-16",165.41,167.22,162.09,164.63,129100.0],["2024-04-17",166.33,166.33,159.54,160.87,112900.0],["2024-04-18",161.67,163.25,158.37,158.83,82900.0],["2024-04-19",158.35,161.82,157.53,158.71,80800.0],["2024-04-22",160.05,161.84,159.35,159.84,83000.0],["2024-04-23",161.59,165.23,161.24,164.38,128900.0],["2024-04-24",164.54,167.71,163.04,164.6,92100.0],["2024-04-25",163.24,167.0,161.9,166.06,124100.0],["2024-04-26",165.82,168.5,164.88,168.16,123800.0],["2024-04-29",168.38,171.08,168.38,170.7,91500.0],["2024-04-30",168.33,171.1,165.15,166.25,161800.0],["2024-05-01",167.47,167.76,162.64,164.82,138600.0],["2024-05-02",149.79,155.99,141.76,151.99,434300.0],["2024-05-03",155.39,155.39,142.81,143.92,250100.0],["2024-05-06",144.62,152.74,143.85,152.42,156600.0],["2024-05-07",157.33,159.03,153.09,153.59,183500.0],["2024-05-08",151.32,155.72,151.32,155.65,108300.0],["2024-05-09",155.61,159.3,154.5,156.65,88000.0],["2024-05-10",157.73,161.37,157.25,160.7,94100.0],["2024-05-13",161.09,161.09,153.12,153.48,98500.0],["2024-05-14",154.66,154.66,151.51,152.89,60000.0],["2024-05-15",154.71,157.49,152.98,154.6,106200.0],["2024-05-16",154.6,154.6,150.78,151.82,83400.0],["2024-05-17",152.46,155.16,150.64,154.82,86000.0],["2024-05-20",154.83,156.98,154.22,154.85,61600.0],["2024-05-21",154.9,158.14,154.58,157.84,46500.0],["2024-05-22",158.37,159.69,155.78,157.62,117100.0],["2024-05-23",158.83,159.36,154.18,154.67,66100.0],["2024-05-24",155.93,159.87,155.93,159.32,44300.0],["2024-05-28",160.0,160.0,155.98,156.93,51600.0],["2024-05-29",154.95,157.76,154.04,157.21,66100.0],["2024-05-30",157.91,159.91,157.46,157.71,50100.0],["2024-05-31",157.9,158.52,152.56,155.06,63900.0],["2024-06-03",156.82,157.55,150.01,153.53,69200.0],["2024-06-04",152.4,152.4,145.95,149.26,135400.0],["2024-06-05",150.0,153.04,148.18,152.63,108000.0],["2024-06-06",152.0,153.28,150.58,150.87,92700.0],["2024-06-07",150.37,151.43,146.65,147.89,60600.0],["2024-06-10",146.39,148.0,145.48,147.75,83100.0],["2024-06-11",147.12,147.12,144.96,145.77,92600.0],["2024-06-12",148.9,150.59,146.02,146.63,160700.0],["2024-06-13",145.79,145.79,141.47,142.62,143400.0],["2024-06-14",140.84,140.84,137.49,139.06,206500.0],["2024-06-17",138.98,140.89,138.16,140.07,125400.0],["2024-06-18",140.31,140.75,139.01,139.78,190600.0],["2024-06-20",139.28,142.29,138.26,138.52,152100.0],["2024-06-21",138.19,141.02,136.51,140.12,270600.0],["2024-06-24",139.93,140.94,138.57,139.85,126700.0],["2024-06-25",140.14,140.14,137.03,138.86,129800.0],["2024-06-26",138.6,138.6,135.16,135.9,182100.0],["2024-06-27",136.62,139.47,136.05,138.27,128000.0],["2024-06-28",139.28,140.03,134.29,135.71,362900.0],["2024-07-01",135.7,136.28,131.76,132.9,181800.0],["2024-07-02",133.26,134.43,132.45,132.55,143300.0],["2024-07-03",132.82,135.69,132.31,135.43,152400.0],["2024-07-05",135.3,135.3,132.25,132.58,123200.0],["2024-07-08",134.11,135.94,133.82,133.82,192300.0],["2024-07-09",133.69,134.0,132.5,132.6,183800.0],["2024-07-10",133.34,136.5,133.3,136.35,238600.0],["2024-07-11",139.34,144.2,137.72,142.8,202000.0],["2024-07-12",145.14,148.17,145.06,145.96,117900.0],["2024-07-15",146.56,148.82,145.39,146.13,93900.0],["2024-07-16",147.75,149.72,145.92,147.85,172100.0],["2024-07-17",146.75,149.71,140.19,140.81,141700.0],["2024-07-18",141.07,147.13,140.99,142.48,177800.0],["2024-07-19",143.06,143.72,141.18,141.86,120200.0],["2024-07-22",142.5,146.22,142.5,145.77,89700.0],["2024-07-23",144.79,149.32,144.31,146.87,146000.0],["2024-07-24",146.5,148.06,141.02,141.21,163000.0],["2024-07-25",142.3,144.68,139.76,143.15,207500.0],["2024-07-26",145.88,150.61,145.88,150.09,112500.0],["2024-07-29",149.26,150.11,143.49,143.5,170200.0],["2024-07-30",143.86,144.85,138.87,139.0,511400.0],["2024-07-31",140.08,145.22,137.79,140.48,944600.0],["2024-08-01",125.8,130.26,106.02,109.0,1493300.0],["2024-08-02",104.33,105.0,97.78,99.5,497400.0],["2024-08-05",97.95,98.91,92.48,96.06,501100.0],["2024-08-06",96.34,100.05,95.22,98.9,613800.0],["2024-08-07",101.16,101.16,98.22,99.58,287500.0],["2024-08-08",101.68,106.62,100.03,103.68,270100.0],["2024-08-09",103.41,104.88,99.13,100.18,211100.0],["2024-08-12",100.1,100.64,98.34,99.7,202100.0],["2024-08-13",101.34,101.39,98.27,99.18,132700.0],["2024-08-14",102.21,102.21,99.6,99.99,187700.0],["2024-08-15",102.53,104.22,101.35,102.36,322500.0],["2024-08-16",101.75,103.45,101.43,101.6,150200.0],["2024-08-19",101.69,107.15,101.69,107.12,197800.0],["2024-08-20",106.83,106.83,102.77,104.04,182300.0],["2024-08-21",104.53,105.8,102.79,102.99,165100.0],["2024-08-22",103.04,103.12,101.47,102.4,122900.0],["2024-08-23",103.27,104.75,102.01,102.8,193900.0],["2024-08-26",103.57,103.96,102.36,103.52,151700.0],["2024-08-27",103.13,103.13,98.84,99.19,152500.0],["2024-08-28",99.0,100.9,97.37,99.73,266500.0],["2024-08-29",101.16,102.64,99.66,100.01,253100.0],["2024-08-30",101.47,102.37,99.89,100.8,158600.0],["2024-09-03",99.92,100.77,94.0,94.19,200400.0],["2024-09-04",93.24,94.17,91.43,91.49,156100.0],["2024-09-05",91.49,91.85,90.09,90.52,186800.0],["2024-09-06",90.33,91.57,88.5,88.59,181400.0],["2024-09-09",89.0,89.99,86.6,89.57,398100.0],["2024-09-10",89.7,90.61,88.36,89.93,224200.0],["2024-09-11",89.93,94.28,88.41,94.04,273500.0],["2024-09-12",95.5,96.92,93.93,94.53,199300.0],["2024-09-13",95.73,98.44,95.42,98.19,145000.0],["2024-09-16",98.14,99.62,96.77,98.96,148400.0],["2024-09-17",100.11,102.41,99.49,100.69,192800.0],["2024-09-18",99.79,101.28,96.87,97.88,157600.0],["2024-09-19",101.38,102.97,100.14,102.51,139000.0],["2024-09-20",101.99,102.63,99.76,101.66,447300.0],["2024-09-23",102.05,102.86,99.67,99.85,223300.0],["2024-09-24",100.42,101.35,98.52,98.75,116700.0],["2024-09-25",98.47,100.74,98.47,98.55,167600.0],["2024-09-26",100.1,102.21,100.03,101.72,143700.0],["2024-09-27",102.71,105.17,101.97,102.75,144400.0],["2024-09-30",101.92,103.66,101.12,102.23,160000.0],["2024-10-01",101.52,102.62,99.47,102.56,147300.0],["2024-10-02",101.83,104.41,101.59,103.98,153400.0],["2024-10-03",103.04,104.85,102.21,102.99,158000.0],["2024-10-04",105.02,105.13,102.01,104.23,183300.0],["2024-10-07",103.55,107.62,102.64,107.49,125400.0],["2024-10-08",107.07,111.82,106.4,110.66,297000.0],["2024-10-09",111.02,117.52,110.89,117.24,442800.0],["2024-10-10",117.19,118.71,113.27,117.16,353400.0],["2024-10-11",116.51,118.89,115.55,118.28,185100.0],["2024-10-14",118.16,119.43,116.75,119.02,302900.0],["2024-10-15",118.77,120.86,117.93,119.3,311300.0],["2024-10-16",120.18,124.91,120.0,123.43,233900.0],["2024-10-17",124.4,124.65,121.65,124.29,186600.0],["2024-10-18",124.48,124.48,122.35,123.75,146100.0],["2024-10-21",122.98,124.45,121.15,123.68,159100.0],["2024-10-22",122.24,122.24,119.12,119.3,130000.0],["2024-10-23",118.94,120.0,115.58,116.63,144800.0],["2024-10-24",117.14,118.41,115.61,115.85,144800.0],["2024-10-25",117.23,118.92,113.98,114.36,142700.0],["2024-10-28",115.94,118.48,115.94,116.76,171100.0],["2024-10-29",115.76,116.74,114.94,116.46,153300.0],["2024-10-30",116.02,120.32,114.95,115.33,288300.0],["2024-10-31",120.63,135.17,117.52,131.0,794000.0],["2024-11-01",131.0,133.28,127.46,130.09,503400.0],["2024-11-04",131.0,136.36,130.64,133.24,364400.0],["2024-11-05",133.44,141.44,133.2,138.28,305200.0],["2024-11-06",147.5,151.5,137.9,149.75,588800.0],["2024-11-07",149.05,150.13,144.97,145.23,291800.0],["2024-11-08",144.77,149.41,144.77,148.66,186100.0],["2024-11-11",150.0,151.54,147.69,150.78,188400.0],["2024-11-12",149.82,152.13,146.26,148.3,188500.0],["2024-11-13",149.41,152.23,148.18,148.57,198300.0],["2024-11-14",148.04,150.76,147.15,150.34,206700.0],["2024-11-15",151.12,151.81,144.59,146.81,204900.0],["2024-11-18",147.2,148.61,140.33,140.95,209300.0],["2024-11-19",137.97,146.23,137.97,145.55,264300.0],["2024-11-20",145.03,145.67,141.76,145.46,152700.0],["2024-11-21",145.0,150.1,145.0,147.86,140500.0],["2024-11-22",148.15,151.53,147.11,151.05,137200.0],["2024-11-25",154.01,161.93,154.0,159.67,373000.0],["2024-11-26",158.04,159.44,154.3,158.77,235100.0],["2024-11-27",159.7,162.46,156.44,157.77,129900.0],["2024-11-29",158.46,159.06,156.13,157.9,70400.0],["2024-12-02",158.09,158.93,154.79,158.07,229700.0],["2024-12-03",158.0,160.41,156.26,160.16,99400.0],["2024-12-04",160.05,164.42,159.16,164.02,189100.0],["2024-12-05",163.22,167.32,161.2,166.56,194700.0],["2024-12-06",167.66,168.88,161.46,166.31,186800.0],["2024-12-09",166.56,166.59,157.95,162.68,155600.0],["2024-12-10",164.32,165.38,158.39,158.9,137200.0],["2024-12-11",161.59,168.58,159.26,168.18,165900.0],["2024-12-12",168.03,168.88,165.99,167.37,155200.0],["2024-12-13",165.94,166.69,162.0,165.59,116900.0],["2024-12-16",165.56,168.34,164.99,166.68,87300.0],["2024-12-17",165.02,165.34,161.67,163.42,123800.0],["2024-12-18",164.24,165.08,153.34,153.98,146900.0],["2024-12-19",156.53,158.94,153.35,154.51,124400.0],["2024-12-20",151.55,155.34,150.98,153.3,634200.0],["2024-12-23",152.79,153.36,149.26,149.91,165800.0],["2024-12-24",150.82,153.33,150.6,152.3,77600.0],["2024-12-26",151.0,153.82,151.0,153.31,103800.0],["2024-12-27",152.68,152.68,148.97,150.07,194800.0],["2024-12-30",149.12,150.45,145.97,148.91,114000.0],["2024-12-31",150.15,151.44,147.69,148.77,187100.0],["2025-01-02",149.43,150.73,146.68,147.88,130800.0],["2025-01-03",148.65,154.45,148.62,153.41,198400.0],["2025-01-06",154.16,155.53,148.98,149.21,154700.0],["2025-01-07",149.9,152.0,142.72,143.63,349900.0],["2025-01-08",141.87,145.97,140.7,145.59,212500.0],["2025-01-10",145.01,145.01,141.18,142.96,139600.0],["2025-01-13",140.51,143.53,138.29,139.66,433800.0],["2025-01-14",141.62,145.08,139.05,142.58,438000.0],["2025-01-15",146.98,148.53,145.28,146.03,144300.0],["2025-01-16",146.29,149.6,145.41,147.87,141600.0],["2025-01-17",148.72,148.97,145.79,147.72,122800.0],["2025-01-21",149.7,156.51,149.7,154.47,158500.0],["2025-01-22",155.25,159.65,155.25,157.33,142300.0],["2025-01-23",155.86,157.36,151.69,154.82,193300.0],["2025-01-24",154.41,158.44,154.03,156.75,153000.0],["2025-01-27",153.8,153.8,136.25,137.39,226200.0],["2025-01-28",139.1,141.54,137.48,139.32,150400.0],["2025-01-29",139.53,143.48,139.53,141.53,114800.0],["2025-01-30",143.71,146.57,143.59,144.18,103100.0],["2025-01-31",144.18,146.13,140.04,141.57,166700.0],["2025-02-03",137.1,141.58,135.09,141.44,196600.0],["2025-02-04",140.84,141.72,139.08,141.09,95400.0],["2025-02-05",142.2,144.95,141.59,141.71,84200.0],["2025-02-06",141.9,149.93,141.12,149.82,151800.0],["2025-02-07",151.02,152.73,146.82,147.68,132500.0],["2025-02-10",149.46,150.49,146.42,146.85,120900.0],["2025-02-11",145.58,146.16,141.4,141.4,110300.0],["2025-02-12",138.46,139.73,135.95,136.52,185700.0],["2025-02-13",139.51,139.51,132.58,134.11,236100.0],["2025-02-14",132.59,136.02,132.51,134.0,179600.0],["2025-02-18",133.87,136.0,130.4,131.86,216200.0],["2025-02-19",131.61,135.18,130.78,135.07,238700.0],["2025-02-20",136.07,137.1,127.25,127.5,212100.0],["2025-02-21",129.62,131.4,119.6,120.5,243400.0],["2025-02-24",122.24,122.24,117.22,118.55,291800.0],["2025-02-25",118.37,123.36,116.77,121.29,235600.0],["2025-02-26",123.33,126.98,122.93,125.88,251400.0],["2025-02-27",125.88,128.51,116.77,120.0,345400.0],["2025-02-28",119.0,123.13,118.47,122.72,249200.0],["2025-03-03",126.77,126.77,119.23,121.19,260100.0],["2025-03-04",118.56,124.47,116.01,120.71,238900.0],["2025-03-05",120.9,124.42,118.2,124.2,286500.0],["2025-03-06",122.0,124.31,117.6,119.52,412200.0],["2025-03-07",119.35,121.41,112.6,112.67,565500.0],["2025-03-10",111.06,113.61,104.75,106.08,609200.0],["2025-03-11",104.0,114.61,104.0,113.86,399800.0],["2025-03-12",116.75,117.7,112.3,113.84,366900.0],["2025-03-13",113.85,115.8,110.39,111.66,351300.0],["2025-03-14",114.48,118.56,113.44,117.21,310400.0],["2025-03-17",116.61,122.26,116.43,120.5,369300.0],["2025-03-18",118.1,126.34,117.47,124.34,677900.0],["2025-03-19",124.01,128.04,122.14,126.5,292400.0],["2025-03-20",125.0,127.44,123.79,125.35,239800.0],["2025-03-21",124.63,127.49,123.0,127.04,500300.0],["2025-03-24",129.51,130.07,126.48,128.52,214000.0],["2025-03-25",128.54,130.0,127.09,128.97,164200.0],["2025-03-26",128.85,129.4,119.67,120.97,157000.0],["2025-03-27",118.08,121.0,115.5,115.67,143200.0],["2025-03-28",114.69,117.04,113.05,116.31,185500.0],["2025-03-31",114.1,114.1,110.33,113.09,198800.0],["2025-04-01",112.73,114.21,110.66,113.78,151900.0],["2025-04-02",111.61,120.51,111.36,119.63,210800.0],["2025-04-03",111.73,113.16,107.55,110.57,236300.0],["2025-04-04",105.99,110.57,97.72,105.29,253600.0],["2025-04-07",100.67,110.1,99.04,105.47,260300.0],["2025-04-08",107.12,111.75,99.95,101.85,216800.0],["2025-04-09",100.36,118.63,100.36,115.11,206400.0],["2025-04-10",109.84,114.08,108.56,111.89,197700.0],["2025-04-11",111.01,113.58,108.51,111.86,152200.0],["2025-04-14",114.21,115.1,110.85,113.01,147400.0],["2025-04-15",111.77,115.62,111.77,113.46,128500.0],["2025-04-16",112.91,115.67,110.58,113.91,149300.0],["2025-04-17",113.95,115.85,110.06,114.7,120500.0],["2025-04-21",113.74,113.74,106.52,109.63,180700.0],["2025-04-22",111.52,113.84,108.87,113.28,127300.0],["2025-04-23",117.77,121.36,115.46,116.52,138500.0],["2025-04-24",116.91,121.34,116.91,120.66,126800.0],["2025-04-25",119.3,123.92,117.31,123.43,145600.0],["2025-04-28",123.09,125.42,121.1,122.95,167100.0],["2025-04-29",121.16,126.05,121.11,125.63,292400.0],["2025-04-30",121.58,122.78,117.18,122.32,240800.0],["2025-05-01",139.7,147.86,131.96,147.1,655600.0],["2025-05-02",148.8,156.42,147.22,154.57,497900.0],["2025-05-05",154.0,156.0,151.83,152.9,265500.0],["2025-05-06",153.8,155.95,151.34,152.9,214400.0],["2025-05-07",152.93,156.49,152.1,155.28,228900.0],["2025-05-08",157.89,158.28,154.72,155.05,169200.0],["2025-05-09",156.0,156.56,152.93,155.62,194200.0],["2025-05-12",164.61,165.0,155.44,159.79,214700.0],["2025-05-13",161.7,165.25,161.64,164.3,230900.0],["2025-05-14",165.42,167.26,163.32,164.07,184300.0],["2025-05-15",163.1,165.38,162.55,163.51,249900.0],["2025-05-16",163.88,166.29,162.04,164.56,193300.0],["2025-05-19",162.15,164.14,160.99,163.94,214300.0],["2025-05-20",163.83,165.27,163.64,164.05,220000.0],["2025-05-21",162.06,164.21,160.25,160.81,263900.0],["2025-05-22",159.7,160.01,154.57,157.07,273900.0],["2025-05-23",154.84,159.51,154.55,157.41,221800.0],["2025-05-27",160.0,162.18,157.77,160.79,185500.0],["2025-05-28",161.79,161.79,158.16,159.07,124200.0],["2025-05-29",160.5,160.7,157.28,158.21,144200.0],["2025-05-30",157.26,159.12,155.31,156.85,204000.0],["2025-06-02",156.98,158.78,154.62,158.37,150200.0],["2025-06-03",158.72,163.49,157.07,162.06,158800.0],["2025-06-04",161.65,163.06,159.86,160.29,201100.0],["2025-06-05",160.75,165.36,158.8,164.53,224200.0],["2025-06-06",163.86,166.93,163.7,165.57,183800.0],["2025-06-09",167.94,168.59,164.44,166.2,238400.0],["2025-06-10",166.84,167.41,160.87,163.32,161400.0],["2025-06-11",164.81,167.77,158.48,165.3,164000.0],["2025-06-12",165.29,166.72,163.88,165.38,141600.0],["2025-06-13",162.56,165.05,159.61,163.39,130000.0],["2025-06-16",165.16,167.92,163.52,164.15,241100.0],["2025-06-17",161.88,168.75,161.55,166.99,180800.0],["2025-06-18",166.99,172.01,166.95,167.95,203400.0],["2025-06-20",169.81,169.93,165.0,169.34,402600.0],["2025-06-23",169.15,173.78,166.38,173.33,134900.0],["2025-06-24",174.49,188.71,172.21,177.76,121400.0],["2025-06-25",178.34,180.97,177.44,179.15,220000.0],["2025-06-26",179.79,182.33,179.16,180.2,175000.0],["2025-06-27",181.92,184.37,180.0,182.61,231700.0],["2025-06-30",183.77,183.77,181.28,181.45,129700.0],["2025-07-01",181.0,182.68,177.28,180.69,150500.0],["2025-07-02",180.27,183.46,180.27,183.28,135900.0],["2025-07-03",183.76,189.36,183.76,188.88,201500.0],["2025-07-07",188.27,190.81,186.01,186.81,143100.0],["2025-07-08",188.24,190.2,180.3,182.4,138400.0],["2025-07-09",183.9,184.96,181.56,184.22,144700.0],["2025-07-10",184.1,185.45,181.1,182.51,133000.0],["2025-07-11",183.01,185.24,182.0,183.66,96100.0],["2025-07-14",184.23,187.63,183.66,187.05,94300.0],["2025-07-15",188.81,189.0,183.67,185.18,183800.0],["2025-07-16",186.95,190.61,184.77,189.56,129000.0],["2025-07-17",190.62,194.95,190.34,192.03,114100.0],["2025-07-18",193.83,194.0,191.12,191.94,96100.0],["2025-07-21",193.2,193.2,188.96,190.66,103400.0],["2025-07-22",189.75,190.32,181.15,184.9,206600.0],["2025-07-23",187.55,191.27,186.01,190.61,124500.0],["2025-07-24",191.23,197.0,189.51,195.34,229400.0],["2025-07-25",198.28,205.35,197.01,200.3,152400.0],["2025-07-28",200.12,200.26,193.71,196.64,174700.0],["2025-07-29",199.62,203.39,196.44,198.15,214100.0],["2025-07-30",198.15,201.63,198.15,200.37,178300.0],["2025-07-31",215.83,220.02,191.97,193.5,422200.0],["2025-08-01",188.67,189.1,180.0,187.44,276700.0],["2025-08-04",190.39,191.78,186.26,188.71,145400.0],["2025-08-05",190.79,192.41,183.55,187.46,208400.0],["2025-08-06",186.76,188.18,183.05,185.71,238800.0],["2025-08-07",188.11,191.2,183.36,185.64,171000.0],["2025-08-08",187.26,187.83,183.22,185.05,161000.0],["2025-08-11",189.03,189.03,181.11,184.24,223500.0],["2025-08-12",185.02,192.77,184.94,192.55,160000.0],["2025-08-13",193.86,195.86,185.94,186.63,246400.0],["2025-08-14",186.3,186.91,180.24,181.54,256500.0],["2025-08-15",181.0,181.86,177.11,181.01,356100.0],["2025-08-18",181.81,184.44,179.84,183.44,203500.0],["2025-08-19",183.6,183.6,180.72,181.69,152300.0],["2025-08-20",181.93,183.51,174.03,181.47,170900.0],["2025-08-21",181.64,184.04,180.35,183.02,104100.0],["2025-08-22",184.69,189.16,183.36,185.58,230000.0],["2025-08-25",185.86,187.08,184.09,185.2,134900.0],["2025-08-26",185.77,189.78,185.16,188.16,207000.0],["2025-08-27",187.75,192.4,185.29,186.9,152900.0],["2025-08-28",187.89,192.4,185.67,191.53,204900.0],["2025-08-29",191.79,193.01,185.8,187.27,247400.0],["2025-09-02",183.67,185.5,179.78,182.36,137600.0],["2025-09-03",183.25,184.2,180.85,182.76,113000.0],["2025-09-04",183.96,184.49,181.23,184.49,146700.0],["2025-09-05",185.48,185.48,176.22,179.88,126800.0],["2025-09-08",180.94,181.98,177.9,178.25,149200.0],["2025-09-09",178.75,180.46,173.02,174.58,154400.0],["2025-09-10",176.55,180.69,174.78,178.26,247500.0],["2025-09-11",178.75,180.55,177.05,179.17,135000.0],["2025-09-12",179.04,179.04,175.45,175.62,114600.0],["2025-09-15",176.47,178.08,173.03,173.81,174300.0],["2025-09-16",174.02,176.5,171.51,175.84,233700.0],["2025-09-17",176.71,181.65,175.71,177.03,188300.0],["2025-09-18",178.69,186.17,177.39,184.08,262100.0],["2025-09-19",184.98,185.12,177.06,178.85,511100.0],["2025-09-22",178.16,189.41,176.76,189.16,235700.0],["2025-09-23",189.76,191.74,182.73,183.53,223300.0],["2025-09-24",184.88,189.71,183.25,189.4,326700.0],["2025-09-25",187.02,194.3,185.29,192.88,394600.0],["2025-09-26",193.64,200.22,192.88,198.62,462300.0],["2025-09-29",201.24,207.23,200.47,206.93,439100.0],["2025-09-30",206.52,211.74,205.0,208.03,353500.0],["2025-10-01",202.7,205.67,196.33,202.0,557100.0],["2025-10-02",203.23,203.74,196.29,203.27,206900.0],["2025-10-03",204.06,205.04,197.59,199.55,261200.0],["2025-10-06",200.97,202.76,198.82,199.67,189500.0],["2025-10-07",201.23,202.87,193.61,196.83,232500.0],["2025-10-08",197.79,207.02,196.0,207.0,170900.0],["2025-10-09",207.0,207.32,201.41,203.8,156800.0],["2025-10-10",203.92,206.92,196.38,196.57,235400.0],["2025-10-13",200.02,206.71,200.02,206.01,148000.0],["2025-10-14",202.29,209.66,200.46,205.98,219000.0],["2025-10-15",208.31,210.78,203.65,205.23,141300.0],["2025-10-16",207.05,212.88,206.04,209.91,239600.0],["2025-10-17",208.94,211.21,205.01,208.02,174300.0],["2025-10-20",210.58,214.61,208.64,209.51,133500.0],["2025-10-21",209.36,209.36,203.41,209.06,257200.0],["2025-10-22",209.06,211.9,190.14,197.12,291200.0],["2025-10-23",199.13,211.25,199.13,209.14,131400.0],["2025-10-24",214.17,221.17,214.17,219.63,249300.0],["2025-10-27",223.79,223.79,217.54,219.44,184800.0],["2025-10-28",219.25,223.08,216.93,218.3,184300.0],["2025-10-29",218.12,228.16,218.12,225.48,380000.0],["2025-10-30",227.35,235.93,208.8,213.53,446600.0],["2025-10-31",219.13,219.38,211.11,217.7,210900.0],["2025-11-03",219.52,228.72,214.14,227.46,314900.0],["2025-11-04",223.2,235.68,220.0,230.14,310300.0],["2025-11-05",230.92,241.13,221.15,235.79,244600.0],["2025-11-06",234.55,238.96,229.71,233.38,208500.0],["2025-11-07",231.44,235.28,223.0,233.48,151400.0],["2025-11-10",238.55,240.0,230.91,232.17,215400.0],["2025-11-11",228.5,236.23,228.5,233.58,113600.0],["2025-11-12",234.58,238.52,229.48,231.16,224100.0],["2025-11-13",231.6,233.06,216.26,219.97,228700.0],["2025-11-14",219.74,230.43,215.41,229.44,235400.0],["2025-11-17",227.31,231.9,218.26,220.22,171100.0],["2025-11-18",218.63,225.8,215.54,221.72,256200.0],["2025-11-19",222.66,229.12,215.81,216.41,318800.0],["2025-11-20",222.93,226.65,203.19,204.45,330000.0],["2025-11-21",203.68,208.05,199.31,203.61,417500.0],["2025-11-24",204.29,213.53,204.29,211.99,198400.0],["2025-11-25",212.44,216.86,207.92,216.34,238200.0],["2025-11-26",217.88,225.99,216.38,221.65,248100.0],["2025-11-28",224.5,224.77,221.06,224.32,118400.0],["2025-12-01",219.34,221.76,213.61,217.15,274800.0],["2025-12-02",216.62,220.68,213.07,217.56,360500.0],["2025-12-03",217.56,222.24,211.0,219.79,187900.0],["2025-12-04",218.68,232.0,215.05,230.23,262300.0],["2025-12-05",231.84,231.84,223.07,228.54,218100.0],["2025-12-08",229.35,236.63,229.0,233.11,202800.0],["2025-12-09",232.01,236.0,225.47,226.29,232700.0],["2025-12-10",225.99,228.65,222.0,226.5,412100.0],["2025-12-11",226.5,230.12,222.5,226.32,254500.0],["2025-12-12",227.29,227.29,209.38,218.4,340900.0],["2025-12-15",221.83,223.26,217.71,220.51,268000.0],["2025-12-16",222.55,224.03,215.69,218.18,339600.0],["2025-12-17",220.89,226.24,210.5,212.15,290000.0],["2025-12-18",217.29,219.35,213.41,216.64,215300.0],["2025-12-19",216.08,223.82,216.08,221.15,402800.0],["2025-12-22",221.52,227.99,221.2,227.52,189500.0],["2025-12-23",227.52,229.49,223.29,227.31,195600.0],["2025-12-24",227.79,227.79,224.44,226.92,117400.0],["2025-12-26",226.76,227.11,224.06,225.05,133400.0],["2025-12-29",223.66,226.58,220.82,222.47,170500.0],["2025-12-30",222.1,231.0,218.58,219.16,163700.0],["2025-12-31",219.16,220.5,217.71,218.5,189300.0],["2026-01-02",220.84,226.86,219.96,226.72,101600.0],["2026-01-05",227.99,236.83,227.99,232.56,204000.0],["2026-01-06",231.57,236.02,220.76,235.44,285900.0],["2026-01-07",236.64,236.64,230.71,235.84,141700.0],["2026-01-08",236.07,236.76,215.4,221.8,193700.0],["2026-01-09",221.92,227.08,221.79,222.39,138300.0],["2026-01-12",223.85,227.28,220.0,225.99,200000.0],["2026-01-13",227.95,238.36,227.25,233.69,223600.0],["2026-01-14",233.56,233.56,221.38,229.5,201300.0],["2026-01-15",233.1,247.0,233.1,244.19,253500.0],["2026-01-16",246.25,252.53,243.34,250.37,271000.0],["2026-01-20",244.12,252.52,244.12,247.17,239000.0],["2026-01-21",250.99,257.72,244.29,256.95,300800.0],["2026-01-22",260.0,263.48,244.01,250.07,167300.0],["2026-01-23",252.88,253.19,242.28,244.6,193200.0],["2026-01-26",246.09,251.43,244.55,250.66,182300.0],["2026-01-27",251.87,258.23,250.69,253.08,122200.0],["2026-01-28",255.74,257.51,247.38,251.55,157600.0],["2026-01-29",254.42,258.08,248.02,254.66,225500.0],["2026-01-30",251.13,258.03,241.95,250.04,282200.0],["2026-02-02",247.55,257.91,245.28,257.41,276500.0],["2026-02-03",259.78,266.0,252.71,263.96,184900.0],["2026-02-04",265.09,265.09,242.68,248.72,144100.0],["2026-02-05",247.62,259.87,240.47,252.86,199800.0],["2026-02-06",257.92,270.88,257.92,268.76,327600.0],["2026-02-09",268.81,274.61,266.1,270.19,149400.0],["2026-02-10",270.06,272.78,265.8,269.32,227700.0],["2026-02-11",274.48,283.69,268.13,270.73,210300.0],["2026-02-12",275.75,283.68,267.3,267.81,243500.0],["2026-02-13",268.0,280.28,263.04,273.95,262600.0],["2026-02-17",273.06,275.49,268.02,270.32,159700.0],["2026-02-18",270.56,274.18,259.0,260.9,231000.0],["2026-02-19",260.38,271.01,256.95,271.01,316800.0],["2026-02-20",272.14,284.98,271.9,281.01,208700.0],["2026-02-23",276.92,280.99,268.44,274.47,233900.0],["2026-02-24",271.87,282.21,263.99,279.0,264200.0],["2026-02-25",282.33,282.33,270.18,274.01,382100.0],["2026-02-26",290.87,290.87,261.0,272.47,635100.0],["2026-02-27",268.54,272.69,263.1,269.96,325200.0],["2026-03-02",267.99,273.73,263.5,273.54,350600.0],["2026-03-03",270.45,275.96,259.0,269.72,334400.0],["2026-03-04",271.62,278.09,266.52,274.62,299300.0],["2026-03-05",270.18,270.62,258.93,268.5,344500.0],["2026-03-06",260.09,264.55,254.31,260.9,306400.0],["2026-03-09",256.29,267.99,251.63,267.31,351600.0],["2026-03-10",267.81,274.27,264.51,267.9,353500.0],["2026-03-11",265.91,270.5,259.76,268.97,238100.0],["2026-03-12",264.71,266.14,255.41,257.7,376300.0],["2026-03-13",260.83,267.42,257.12,261.13,210100.0],["2026-03-16",266.31,268.55,261.6,267.43,144000.0],["2026-03-17",267.43,269.08,260.22,265.37,358800.0],["2026-03-18",267.51,270.14,264.2,266.69,215400.0],["2026-03-19",262.97,279.02,259.64,273.66,289700.0],["2026-03-20",273.84,275.0,257.25,259.68,373500.0],["2026-03-23",267.07,276.83,266.16,274.39,184800.0],["2026-03-24",271.21,284.65,268.43,284.15,246900.0],["2026-03-25",286.25,288.56,280.97,285.18,206400.0],["2026-03-26",282.18,282.18,268.26,269.06,160200.0],["2026-03-27",269.34,276.19,262.42,273.47,265500.0],["2026-03-30",275.6,275.6,258.2,267.1,465600.0],["2026-03-31",267.98,283.64,266.52,282.32,455700.0],["2026-04-01",285.23,296.94,284.0,289.31,295400.0],["2026-04-02",282.07,292.79,281.0,285.68,291300.0],["2026-04-06",285.7,289.85,276.12,288.06,292600.0],["2026-04-07",287.66,293.59,282.22,288.85,258300.0],["2026-04-08",307.14,310.22,298.48,300.43,378200.0],["2026-04-09",301.11,319.63,301.04,315.03,346300.0],["2026-04-10",315.79,321.68,310.17,318.26,267700.0],["2026-04-13",317.1,320.83,315.74,319.54,243600.0],["2026-04-14",321.53,323.82,315.86,322.07,264400.0],["2026-04-15",318.83,322.15,315.75,320.43,225000.0],["2026-04-16",320.52,321.67,313.01,315.26,256800.0],["2026-04-17",322.01,331.28,318.92,329.33,190600.0],["2026-04-20",327.72,333.5,325.5,332.14,157500.0],["2026-04-21",334.12,339.23,329.01,334.35,215100.0],["2026-04-22",338.99,342.12,329.95,333.04,216700.0],["2026-04-23",336.43,345.0,334.99,338.05,319100.0],["2026-04-24",340.44,345.0,334.42,339.28,174600.0],["2026-04-27",340.0,349.15,335.0,346.37,217800.0],["2026-04-28",345.2,346.59,329.95,330.97,308000.0],["2026-04-29",332.86,340.92,329.74,337.76,308100.0],["2026-04-30",363.68,406.43,359.85,404.81,709700.0],["2026-05-01",410.9,433.61,407.67,433.49,281700.0],["2026-05-04",441.0,461.77,438.21,456.29,462000.0],["2026-05-05",466.4,474.54,461.27,468.54,439500.0],["2026-05-06",469.11,475.4,439.75,454.78,519400.0],["2026-05-07",455.36,455.36,419.04,427.38,663300.0],["2026-05-08",435.93,438.23,427.67,437.86,205000.0],["2026-05-11",437.86,458.88,436.02,458.42,266100.0],["2026-05-12",454.79,458.06,444.21,455.27,274300.0],["2026-05-13",461.45,472.18,445.09,467.97,227400.0],["2026-05-14",472.92,479.96,463.26,473.07,163500.0],["2026-05-15",460.34,468.68,451.5,467.46,196400.0],["2026-05-18",473.7,480.0,442.64,449.98,237400.0],["2026-05-19",442.23,445.5,422.58,440.68,366300.0],["2026-05-20",450.06,452.56,441.5,445.73,256500.0],["2026-05-21",446.17,453.67,436.26,438.96,292700.0],["2026-05-22",446.91,449.91,433.3,446.9,180700.0],["2026-05-26",452.21,466.18,451.31,464.35,173300.0],["2026-05-27",468.0,478.34,455.0,471.99,220300.0],["2026-05-28",476.04,484.71,459.8,478.93,309000.0],["2026-05-29",478.06,479.1,457.73,465.06,317000.0],["2026-06-01",458.0,470.0,441.25,449.85,219000.0],["2026-06-02",450.84,467.98,434.9,450.31,211800.0],["2026-06-03",449.5,453.47,428.1,441.35,317700.0],["2026-06-04",438.52,456.72,430.42,451.4,261600.0],["2026-06-05",444.44,453.47,436.87,445.66,177300.0],["2026-06-08",452.69,457.0,433.2,436.88,379700.0],["2026-06-09",446.7,446.7,405.0,423.44,264200.0],["2026-06-10",423.81,431.59,402.46,407.22,288100.0],["2026-06-11",417.13,427.26,412.46,425.08,287900.0],["2026-06-12",426.87,450.0,425.0,445.72,200500.0],["2026-06-15",455.66,464.32,446.96,449.94,219300.0],["2026-06-16",453.99,461.4,445.34,446.77,224700.0],["2026-06-17",447.43,455.91,441.67,444.4,220900.0],["2026-06-18",456.79,464.63,444.6,461.1,623600.0],["2026-06-22",462.83,483.64,456.0,483.08,356300.0],["2026-06-23",457.62,475.18,445.5,468.0,358900.0],["2026-06-24",471.12,486.79,465.11,470.08,222700.0],["2026-06-25",480.36,491.61,474.5,487.33,237500.0],["2026-06-26",483.54,497.09,468.62,477.95,854800.0],["2026-06-29",473.65,502.08,464.0,501.13,386900.0],["2026-06-30",499.9,503.57,487.81,500.4,347900.0],["2026-07-01",491.33,491.33,451.99,463.11,520100.0],["2026-07-02",462.41,465.43,424.99,433.01,415400.0],["2026-07-06",436.92,456.1,435.0001,442.72,224138.517173],["2026-07-07",435.48,437.69,409.1001,419.08,265071.623669],["2026-07-08",410.62,432.67,407.94,419.78,238564.535985],["2026-07-09",435.685,438.495,429.29,430.91,139550.282159],["2026-07-10",427.39,427.66,417.24,419.34,145337.862568],["2026-07-13",412.19,418.3115,407.7945,411.89,223273.496268],["2026-07-14",423.21,427.47,417.67,419.04,193149.891044],["2026-07-15",420,425.82,405.01,414.98,232146.131871],["2026-07-16",404.71,408.255,390.13,398.81,290697.135745],["2026-07-17",387.07,397.53,375.01,391.51,234900.090472],["2026-07-20",399,405.88,388.66,390.32,166391.136961],["2026-07-21",400.11,405.83,388.42,400.1,276177.904882],["2026-07-22",391.73,409.52,390.73,409.07,222624.847001],["2026-07-23",409.51,414.62,398.98,407.4,281557.500914],["2026-07-24",408.54,412,377.2,379.17,393692.316343],["2026-07-27",381.14,388.36,357.81,369,451639.103125],["2026-07-28",359.99,362.995,330,340.72,414444.817319],["2026-07-29",335.71,339.28,315.4,322.06,499404.91755],["2026-07-30",342.6,349.08,326.92,330.84,670815.015671],["2026-07-31",337.5,349.475,328.71,333.22,406948.494651],["2026-08-03",326.08,343.16,321.875,338.14,313386.125346],["2026-08-04",346.29,348.93,337.15,340.33,281843.702347],["2026-08-05",341.5,350.33,333.49,333.77,262455.494769],["2026-08-06",333.55,345.69,325.5114,331.125,281493.232746],["2026-08-07",338.93,342.015,327.06,337.42,194830.277656],["2026-08-10",342.48,346.315,332.61,333.71,38138.866926],["2026-08-11",335.31,341.3,327.86,329.94,220278.316297],["2026-08-12",341.39,345.7597,330.95,332.68,204003.470087],["2026-08-13",332.68,337,327.08,327.28,289204.618351],["2026-08-14",326.325,337.5,325,334.39,184507.297653],["2026-08-17",335.51,342.32,335.47,340.78,232709.941906],["2026-08-18",332.4,336,318.1,323.89,247382.880554],["2026-08-19",324.58,327.8244,310,325.99,362210.926381],["2026-08-20",325.5,329.97,316.205,318,282537.54341],["2026-08-21",321.61,322.3475,309.31,310.87,282877.293934],["2026-08-24",307.6,308.99,300.49,305.27,296744.427819],["2026-08-25",309.39,314.76,295.0301,296.14,216930.097269],["2026-08-26",296.05,314.32,295.04,312.83,321411.356785],["2026-08-27",317.54,318.2,305.766,309.39,235907.097868],["2026-08-28",309.53,311.45,293,294.42,400898.594267],["2026-08-31",295,296,289,291.42,352248.890514],["2026-09-01",287.42,292.99,281.4,286.46,453429.632006],["2026-09-02",288.5,292.9899,280.87,282.65,418541.739465],["2026-09-03",282.65,287.86,277,284.1,285069.921467],["2026-09-04",287.94,292.865,284.48,286.59,176270.745832],["2026-09-08",290.71,293.36,286.8101,288.16,233983.149739],["2026-09-09",286.19,292.74,284.7675,286.84,192822.552931],["2026-09-10",283.28,286.91,279.26,284.47,257161.680556],["2026-09-11",286.08,295.2999,285.9081,291.26,167125.961468],["2026-09-14",280.75,280.98,270.94,271.75,291310.9603]]}