{"t":"OFIX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",42.33,42.83,42.01,42.47,61000.0],["2011-07-01",42.31,43.47,42.3,42.94,107300.0],["2011-07-05",42.94,43.13,42.57,42.82,96500.0],["2011-07-06",42.71,43.33,42.71,43.08,72800.0],["2011-07-07",43.11,43.46,42.63,43.46,118700.0],["2011-07-08",43.17,43.54,42.77,43.18,65400.0],["2011-07-11",42.88,43.38,42.88,43.31,112800.0],["2011-07-12",43.26,43.5,42.82,43.29,143000.0],["2011-07-13",43.35,43.93,43.22,43.63,145300.0],["2011-07-14",43.77,44.0,42.84,43.42,68900.0],["2011-07-15",43.42,43.75,43.13,43.37,109700.0],["2011-07-18",43.35,43.72,43.19,43.45,55900.0],["2011-07-19",43.8,44.07,43.73,44.02,118800.0],["2011-07-20",44.07,44.07,43.33,43.86,85700.0],["2011-07-21",43.86,44.57,43.78,44.52,89500.0],["2011-07-22",44.5,44.5,43.67,44.5,97500.0],["2011-07-25",44.28,44.3,43.27,43.47,55200.0],["2011-07-26",43.38,43.49,42.63,42.99,243400.0],["2011-07-27",42.95,42.95,41.32,41.48,369600.0],["2011-07-28",41.31,41.77,40.88,41.18,114300.0],["2011-07-29",41.04,42.56,40.71,42.23,311400.0],["2011-08-01",42.47,42.89,41.02,41.83,440000.0],["2011-08-02",41.61,42.22,41.39,41.54,186000.0],["2011-08-03",41.52,41.72,40.21,41.56,231800.0],["2011-08-04",41.32,41.78,40.11,40.12,258600.0],["2011-08-05",40.61,41.11,39.05,39.66,177300.0],["2011-08-08",38.9,39.99,36.31,36.32,341200.0],["2011-08-09",37.03,38.78,35.89,38.63,308600.0],["2011-08-10",37.93,38.41,36.68,36.71,198800.0],["2011-08-11",36.83,37.36,35.51,36.82,199300.0],["2011-08-12",37.21,38.29,36.49,37.86,62000.0],["2011-08-15",38.26,38.77,37.63,37.88,50700.0],["2011-08-16",37.53,37.75,36.76,37.36,68500.0],["2011-08-17",37.55,38.56,37.01,37.87,84300.0],["2011-08-18",37.06,38.79,36.04,36.07,163200.0],["2011-08-19",35.54,36.25,35.0,35.01,103500.0],["2011-08-22",35.78,37.07,34.82,35.0,89200.0],["2011-08-23",35.08,35.7,34.63,35.5,154200.0],["2011-08-24",35.42,35.86,34.73,35.48,121000.0],["2011-08-25",35.75,36.65,34.43,34.86,133300.0],["2011-08-26",34.66,35.39,34.1,35.38,191900.0],["2011-08-29",35.78,36.37,35.65,36.25,122600.0],["2011-08-30",36.13,36.13,35.16,35.85,165500.0],["2011-08-31",36.11,36.79,35.92,36.65,133000.0],["2011-09-01",36.76,37.53,36.76,37.1,125600.0],["2011-09-02",36.35,36.83,35.95,36.15,140300.0],["2011-09-06",35.19,36.02,34.95,35.44,72000.0],["2011-09-07",35.81,35.81,34.53,35.74,65400.0],["2011-09-08",35.53,36.11,34.8,34.98,83300.0],["2011-09-09",34.68,35.0,33.64,34.01,129000.0],["2011-09-12",33.58,33.77,33.11,33.61,88800.0],["2011-09-13",33.79,34.95,33.72,34.83,107900.0],["2011-09-14",35.19,36.41,35.02,36.17,101900.0],["2011-09-15",36.47,36.98,35.76,36.89,92800.0],["2011-09-16",37.08,37.2,35.0,37.12,176800.0],["2011-09-19",36.42,36.6,35.66,35.94,119100.0],["2011-09-20",36.07,36.66,35.89,36.22,60100.0],["2011-09-21",36.34,36.88,35.03,35.12,117800.0],["2011-09-22",34.23,35.0,34.12,34.75,132100.0],["2011-09-23",34.73,35.71,34.73,35.32,105700.0],["2011-09-26",35.59,35.59,34.46,35.12,45200.0],["2011-09-27",35.78,36.5,35.06,35.94,71500.0],["2011-09-28",35.91,36.23,34.35,34.44,100000.0],["2011-09-29",35.15,35.39,34.45,35.39,121600.0],["2011-09-30",34.9,35.51,34.47,34.51,118200.0],["2011-10-03",34.32,34.66,32.62,32.63,153500.0],["2011-10-04",32.41,33.58,32.17,33.57,137100.0],["2011-10-05",33.55,33.88,33.22,33.62,47300.0],["2011-10-06",33.55,33.6,32.6,32.75,182100.0],["2011-10-07",32.77,33.35,32.29,32.38,108600.0],["2011-10-10",32.98,33.36,32.45,33.33,97200.0],["2011-10-11",33.12,34.01,32.89,33.83,117700.0],["2011-10-12",34.05,34.3,33.76,34.09,83200.0],["2011-10-13",33.89,33.95,32.78,33.86,54300.0],["2011-10-14",34.2,34.78,33.92,34.68,34200.0],["2011-10-17",34.38,34.38,32.61,32.66,65000.0],["2011-10-18",32.76,33.11,31.93,32.73,87200.0],["2011-10-19",32.7,33.25,32.26,32.61,131200.0],["2011-10-20",32.58,32.58,31.32,32.03,101400.0],["2011-10-21",32.56,32.86,31.8,32.34,103000.0],["2011-10-24",32.31,33.01,31.6,32.89,223500.0],["2011-10-25",32.79,33.5,32.34,32.4,66500.0],["2011-10-26",32.68,32.68,31.31,32.25,128400.0],["2011-10-27",33.24,33.76,32.72,33.15,222000.0],["2011-10-28",33.55,36.47,33.55,36.03,445500.0],["2011-10-31",35.75,35.75,35.06,35.11,124700.0],["2011-11-01",34.03,34.33,33.25,33.36,136600.0],["2011-11-02",33.67,34.04,33.26,33.63,117600.0],["2011-11-03",33.99,35.14,33.33,35.0,96900.0],["2011-11-04",34.79,34.79,33.61,34.17,52400.0],["2011-11-07",34.18,34.65,33.63,34.49,26000.0],["2011-11-08",34.76,35.24,33.93,35.14,69600.0],["2011-11-09",34.37,34.57,33.49,33.55,98200.0],["2011-11-10",33.93,34.01,33.14,33.71,48900.0],["2011-11-11",33.92,34.81,33.91,34.71,58800.0],["2011-11-14",34.63,34.84,34.07,34.39,54900.0],["2011-11-15",34.21,34.69,33.82,34.57,60400.0],["2011-11-16",34.27,34.42,33.58,33.58,44100.0],["2011-11-17",33.5,33.5,31.98,32.21,134200.0],["2011-11-18",32.19,32.66,31.49,32.58,49200.0],["2011-11-21",32.06,32.71,32.06,32.5,86400.0],["2011-11-22",32.48,33.1,32.14,32.48,56500.0],["2011-11-23",32.21,32.21,31.18,31.68,98100.0],["2011-11-25",31.5,31.66,30.82,30.84,20400.0],["2011-11-28",31.68,32.49,31.68,32.17,99800.0],["2011-11-29",32.23,32.76,31.93,32.14,45300.0],["2011-11-30",33.22,34.28,33.21,34.27,186900.0],["2011-12-01",34.17,34.8,33.7,34.09,60900.0],["2011-12-02",34.53,34.53,32.09,32.2,140300.0],["2011-12-05",32.73,34.49,32.53,34.38,147600.0],["2011-12-06",34.37,34.69,33.99,34.49,74100.0],["2011-12-07",34.31,34.45,33.52,34.33,70600.0],["2011-12-08",34.0,34.0,32.9,32.96,80800.0],["2011-12-09",33.12,34.65,33.12,34.44,72900.0],["2011-12-12",34.03,34.03,33.47,33.84,133700.0],["2011-12-13",34.04,34.41,32.89,33.06,65100.0],["2011-12-14",32.81,33.09,31.61,31.84,86200.0],["2011-12-15",32.24,33.1,32.24,33.04,110000.0],["2011-12-16",33.37,33.37,32.52,32.88,86200.0],["2011-12-19",32.97,33.37,32.2,32.29,87000.0],["2011-12-20",33.01,34.34,33.01,34.14,111700.0],["2011-12-21",34.19,34.42,33.21,34.39,81500.0],["2011-12-22",34.44,35.39,34.44,35.35,99900.0],["2011-12-23",35.52,35.63,35.04,35.38,27800.0],["2011-12-27",35.22,35.71,35.02,35.45,28900.0],["2011-12-28",35.49,35.66,34.79,34.85,60200.0],["2011-12-29",35.01,35.53,35.01,35.22,61100.0],["2011-12-30",35.23,35.46,34.84,35.23,67000.0],["2012-01-03",35.87,36.19,35.23,35.48,67100.0],["2012-01-04",35.27,35.27,34.8,34.84,64600.0],["2012-01-05",34.53,34.94,34.19,34.67,41600.0],["2012-01-06",34.56,34.87,34.24,34.33,61000.0],["2012-01-09",34.47,34.58,34.02,34.28,70400.0],["2012-01-10",34.75,36.0,34.74,35.58,135300.0],["2012-01-11",35.48,36.26,35.43,36.23,68400.0],["2012-01-12",36.02,38.48,36.02,38.3,142900.0],["2012-01-13",37.76,38.49,37.76,38.15,107600.0],["2012-01-17",38.53,38.67,38.16,38.41,75900.0],["2012-01-18",38.67,39.95,38.23,39.94,122300.0],["2012-01-19",40.0,40.21,39.18,40.01,62000.0],["2012-01-20",39.99,40.03,39.31,39.76,77900.0],["2012-01-23",39.78,40.02,39.25,39.46,31200.0],["2012-01-24",39.23,39.88,39.23,39.67,35800.0],["2012-01-25",39.58,40.16,39.34,39.99,44900.0],["2012-01-26",39.72,39.99,39.62,39.8,55200.0],["2012-01-27",39.72,40.25,39.7,40.1,59600.0],["2012-01-30",39.71,40.02,39.71,39.85,41800.0],["2012-01-31",40.14,40.53,39.92,40.15,61000.0],["2012-02-01",40.25,40.83,40.15,40.7,129200.0],["2012-02-02",40.6,40.75,40.26,40.65,136200.0],["2012-02-03",40.81,41.33,40.35,41.25,124800.0],["2012-02-06",40.57,41.24,40.57,41.06,41800.0],["2012-02-07",41.0,42.81,41.0,42.46,213600.0],["2012-02-08",42.42,42.42,41.91,42.29,45400.0],["2012-02-09",42.22,42.38,41.72,41.92,154300.0],["2012-02-10",41.36,41.36,40.43,40.97,86800.0],["2012-02-13",41.15,41.55,40.9,41.51,65000.0],["2012-02-14",41.14,41.34,40.94,41.28,52900.0],["2012-02-15",41.48,42.47,40.96,41.37,100100.0],["2012-02-16",41.54,43.05,41.47,42.92,63500.0],["2012-02-17",43.16,43.16,42.41,42.61,38500.0],["2012-02-21",42.62,42.62,40.77,42.4,65600.0],["2012-02-22",42.36,42.5,40.01,41.35,137800.0],["2012-02-23",41.8,42.39,40.97,42.06,85200.0],["2012-02-24",42.1,42.11,40.94,41.68,81400.0],["2012-02-27",41.23,41.46,40.79,41.03,60500.0],["2012-02-28",41.03,41.03,40.06,40.5,79900.0],["2012-02-29",40.3,40.66,39.2,39.21,89000.0],["2012-03-01",39.19,40.12,38.49,38.56,75300.0],["2012-03-02",38.55,38.68,37.53,38.21,125000.0],["2012-03-05",38.1,38.74,37.71,38.68,72000.0],["2012-03-06",38.17,39.04,38.17,38.83,73400.0],["2012-03-07",39.1,39.57,38.64,38.88,42400.0],["2012-03-08",39.11,39.43,38.79,39.36,62600.0],["2012-03-09",39.27,40.44,39.27,39.99,31700.0],["2012-03-12",40.03,40.7,39.7,39.8,71300.0],["2012-03-13",40.28,40.5,39.84,40.36,90400.0],["2012-03-14",40.35,40.41,39.17,40.05,66400.0],["2012-03-15",40.13,40.22,39.69,40.18,35100.0],["2012-03-16",40.23,40.23,39.81,39.9,90200.0],["2012-03-19",39.75,40.31,39.73,39.93,50100.0],["2012-03-20",39.6,40.01,39.46,39.75,55900.0],["2012-03-21",39.69,39.76,38.96,39.08,102200.0],["2012-03-22",38.67,38.95,38.27,38.6,77200.0],["2012-03-23",38.57,38.64,38.31,38.42,61000.0],["2012-03-26",38.86,39.51,38.35,38.47,191000.0],["2012-03-27",38.57,38.73,38.34,38.44,83900.0],["2012-03-28",38.39,38.49,37.74,38.04,65100.0],["2012-03-29",37.7,38.1,37.64,37.98,181600.0],["2012-03-30",38.29,38.5,37.58,37.58,69400.0],["2012-04-02",37.46,38.03,37.27,37.95,108500.0],["2012-04-03",37.9,37.93,37.4,37.77,225600.0],["2012-04-04",37.38,37.58,37.22,37.23,87900.0],["2012-04-05",36.68,37.35,36.68,37.12,135300.0],["2012-04-09",36.51,36.84,36.29,36.41,88200.0],["2012-04-10",36.4,36.56,35.42,35.55,111300.0],["2012-04-11",35.94,36.1,35.53,35.85,84700.0],["2012-04-12",35.89,36.73,35.76,36.62,88900.0],["2012-04-13",36.48,36.78,36.48,36.74,124300.0],["2012-04-16",36.81,37.22,36.27,37.12,85700.0],["2012-04-17",37.47,37.89,37.1,37.56,115800.0],["2012-04-18",37.29,37.81,37.08,37.21,75100.0],["2012-04-19",37.26,37.42,36.41,36.46,127900.0],["2012-04-20",36.97,36.97,35.88,36.37,250600.0],["2012-04-23",35.79,36.49,35.05,36.36,54700.0],["2012-04-24",37.09,38.42,37.0,37.91,146100.0],["2012-04-25",38.41,39.2,38.27,39.05,200800.0],["2012-04-26",38.96,39.18,38.43,38.69,111300.0],["2012-04-27",38.7,40.75,38.7,40.29,228300.0],["2012-04-30",40.36,41.54,40.25,41.22,162000.0],["2012-05-01",41.15,41.81,40.47,41.26,148000.0],["2012-05-02",40.37,40.89,40.28,40.65,211100.0],["2012-05-03",40.46,40.86,40.38,40.82,113400.0],["2012-05-04",40.5,40.5,39.5,40.34,131400.0],["2012-05-07",40.0,40.76,39.99,40.54,98000.0],["2012-05-08",40.25,40.69,40.12,40.52,136300.0],["2012-05-09",40.08,40.61,39.8,39.95,118000.0],["2012-05-10",40.21,40.36,39.68,39.83,114000.0],["2012-05-11",39.46,39.96,39.3,39.45,99500.0],["2012-05-14",38.99,39.33,38.72,39.08,58100.0],["2012-05-15",39.01,39.48,38.83,39.16,67000.0],["2012-05-16",39.42,39.96,39.2,39.89,166700.0],["2012-05-17",39.86,39.97,39.05,39.09,101300.0],["2012-05-18",39.05,39.46,38.46,39.03,148200.0],["2012-05-21",39.07,39.51,38.59,39.22,136400.0],["2012-05-22",39.15,39.31,38.55,38.99,97000.0],["2012-05-23",38.53,38.93,38.16,38.83,48000.0],["2012-05-24",38.77,39.22,38.43,38.99,64400.0],["2012-05-25",38.71,38.97,38.43,38.79,101300.0],["2012-05-29",38.98,39.95,38.98,39.35,82000.0],["2012-05-30",39.01,39.05,38.38,38.48,62100.0],["2012-05-31",38.49,38.49,37.5,37.9,170200.0],["2012-06-01",37.07,37.4,36.54,36.95,132500.0],["2012-06-04",36.98,37.06,36.48,36.87,78800.0],["2012-06-05",36.64,36.99,36.05,36.87,74400.0],["2012-06-06",36.98,38.32,36.78,38.04,82800.0],["2012-06-07",38.42,38.52,37.39,37.73,102500.0],["2012-06-08",37.45,37.59,36.93,37.25,92600.0],["2012-06-11",37.57,37.57,36.75,36.89,92700.0],["2012-06-12",37.11,37.11,36.41,36.75,69300.0],["2012-06-13",36.59,36.87,36.13,36.42,79000.0],["2012-06-14",36.73,37.22,36.41,37.18,131800.0],["2012-06-15",37.0,37.49,36.83,37.25,253300.0],["2012-06-18",37.0,38.44,36.91,38.27,86900.0],["2012-06-19",38.21,40.09,38.21,39.84,110900.0],["2012-06-20",39.7,40.5,39.37,40.43,101300.0],["2012-06-21",40.27,40.45,38.53,38.9,99700.0],["2012-06-22",39.18,40.12,39.14,40.02,339800.0],["2012-06-25",39.49,40.08,39.46,39.66,69400.0],["2012-06-26",39.75,40.21,39.62,40.02,55300.0],["2012-06-27",39.99,41.0,39.5,40.89,105800.0],["2012-06-28",40.5,41.15,40.5,40.99,163600.0],["2012-06-29",41.59,42.0,41.0,41.25,163100.0],["2012-07-02",41.44,41.78,41.03,41.78,80100.0],["2012-07-03",41.6,42.22,41.6,42.19,41900.0],["2012-07-05",41.79,42.39,41.77,41.88,49200.0],["2012-07-06",41.44,41.84,41.38,41.59,29700.0],["2012-07-09",41.41,41.41,40.82,41.05,90600.0],["2012-07-10",41.17,41.42,40.09,40.98,148400.0],["2012-07-11",40.93,41.4,40.88,41.11,49700.0],["2012-07-12",40.74,41.03,40.15,40.94,47000.0],["2012-07-13",40.93,42.24,40.79,40.85,81500.0],["2012-07-16",40.66,40.81,39.98,40.42,72300.0],["2012-07-17",40.66,41.73,40.17,41.41,49100.0],["2012-07-18",41.33,41.7,40.86,41.24,67800.0],["2012-07-19",41.19,41.61,40.42,41.26,56700.0],["2012-07-20",40.86,41.3,40.7,40.79,56300.0],["2012-07-23",40.2,40.55,39.73,40.4,55300.0],["2012-07-24",40.43,40.43,39.78,40.25,101300.0],["2012-07-25",40.54,40.67,39.83,40.36,105100.0],["2012-07-26",40.69,41.13,39.93,40.38,127200.0],["2012-07-27",40.68,42.27,39.61,42.16,147500.0],["2012-07-30",42.28,42.66,41.46,41.95,110200.0],["2012-07-31",41.7,42.3,40.95,41.01,63600.0],["2012-08-01",41.24,41.64,41.04,41.22,72400.0],["2012-08-02",41.01,41.24,40.72,40.97,176700.0],["2012-08-03",41.3,42.62,41.3,41.77,87900.0],["2012-08-06",41.84,42.22,41.81,42.01,111600.0],["2012-08-07",42.25,42.34,41.67,41.94,119900.0],["2012-08-08",41.87,42.3,41.86,42.12,158700.0],["2012-08-09",42.03,42.45,41.53,42.0,78400.0],["2012-08-10",42.0,42.05,41.64,41.86,91400.0],["2012-08-13",41.92,42.0,41.21,41.46,71900.0],["2012-08-14",41.82,41.94,40.88,41.1,79300.0],["2012-08-15",40.93,41.2,40.89,41.02,75200.0],["2012-08-16",40.93,41.4,40.86,41.12,122400.0],["2012-08-17",41.01,41.44,41.01,41.44,49200.0],["2012-08-20",41.27,41.58,40.97,41.45,68500.0],["2012-08-21",41.68,42.31,41.54,41.71,82800.0],["2012-08-22",41.61,41.79,41.05,41.14,31400.0],["2012-08-23",41.16,41.16,40.38,40.78,36500.0],["2012-08-24",40.64,41.45,40.34,41.19,49600.0],["2012-08-27",41.3,41.3,40.52,40.91,49700.0],["2012-08-28",40.81,42.0,40.78,41.82,75800.0],["2012-08-29",41.81,42.34,41.77,42.16,81000.0],["2012-08-30",42.06,42.3,41.86,41.99,27400.0],["2012-08-31",42.34,42.5,41.95,42.32,56900.0],["2012-09-04",41.9,42.69,41.13,42.58,43200.0],["2012-09-05",42.42,42.86,42.18,42.81,102200.0],["2012-09-06",42.99,43.95,42.93,43.43,216600.0],["2012-09-07",43.69,43.69,43.0,43.43,91400.0],["2012-09-10",43.18,43.31,42.46,42.61,84500.0],["2012-09-11",42.6,42.83,42.23,42.3,50800.0],["2012-09-12",42.29,42.54,41.93,42.18,74600.0],["2012-09-13",42.28,42.71,42.13,42.49,75100.0],["2012-09-14",42.78,43.37,42.54,43.17,57700.0],["2012-09-17",42.83,43.35,42.36,43.3,33600.0],["2012-09-18",43.16,45.09,43.01,44.9,159500.0],["2012-09-19",44.25,44.66,43.86,44.19,146500.0],["2012-09-20",43.94,44.76,43.9,44.46,65400.0],["2012-09-21",44.95,44.95,44.35,44.6,122700.0],["2012-09-24",44.57,44.8,44.07,44.55,103900.0],["2012-09-25",44.65,44.83,44.19,44.25,64700.0],["2012-09-26",44.28,44.48,44.05,44.26,88800.0],["2012-09-27",44.3,45.15,43.96,44.68,57600.0],["2012-09-28",44.57,45.0,44.37,44.75,48800.0],["2012-10-01",45.1,45.18,44.6,44.93,53300.0],["2012-10-02",45.0,45.49,43.02,45.22,59400.0],["2012-10-03",45.31,45.31,44.6,44.78,29200.0],["2012-10-04",44.81,44.81,43.4,44.39,88300.0],["2012-10-05",44.42,45.62,44.42,45.32,179800.0],["2012-10-08",45.28,45.6,45.07,45.52,69700.0],["2012-10-09",45.5,45.5,42.64,42.75,84200.0],["2012-10-10",42.83,42.92,42.42,42.87,50300.0],["2012-10-11",43.19,43.19,42.69,42.73,30500.0],["2012-10-12",43.0,43.15,41.84,42.13,72500.0],["2012-10-15",42.12,42.49,41.67,42.47,35000.0],["2012-10-16",42.73,42.73,42.12,42.44,50300.0],["2012-10-17",42.38,42.89,42.22,42.83,31900.0],["2012-10-18",42.66,42.75,41.55,41.55,35800.0],["2012-10-19",41.19,41.51,39.8,40.01,105600.0],["2012-10-22",40.01,40.27,39.47,39.87,82300.0],["2012-10-23",39.63,39.73,39.15,39.54,97400.0],["2012-10-24",39.83,39.95,39.47,39.53,25700.0],["2012-10-25",39.0,39.01,34.85,38.43,612400.0],["2012-10-26",38.49,39.4,38.15,39.31,164500.0],["2012-10-31",39.23,39.77,38.85,39.66,111400.0],["2012-11-01",39.8,40.01,39.65,39.89,97000.0],["2012-11-02",40.0,40.03,39.26,39.66,75100.0],["2012-11-05",39.67,40.17,39.27,39.93,49700.0],["2012-11-06",39.94,40.04,39.42,39.79,60000.0],["2012-11-07",39.42,39.42,38.53,38.94,96900.0],["2012-11-08",38.88,39.26,38.81,38.94,63400.0],["2012-11-09",38.69,39.36,38.08,38.7,124700.0],["2012-11-12",38.88,39.14,38.39,38.69,57200.0],["2012-11-13",38.38,38.74,38.05,38.43,51500.0],["2012-11-14",38.46,38.46,36.32,36.47,123600.0],["2012-11-15",36.6,37.79,35.23,37.69,241500.0],["2012-11-16",37.52,38.22,36.55,37.34,100300.0],["2012-11-19",37.6,37.83,37.15,37.31,61500.0],["2012-11-20",37.29,37.43,36.86,37.26,62600.0],["2012-11-21",37.08,37.24,36.83,36.96,33000.0],["2012-11-23",37.12,37.82,36.81,37.82,18000.0],["2012-11-26",37.75,37.75,36.87,37.32,28700.0],["2012-11-27",37.22,37.83,36.96,37.37,54100.0],["2012-11-28",37.17,37.67,36.35,37.57,46500.0],["2012-11-29",37.86,38.19,36.92,37.65,152900.0],["2012-11-30",37.81,37.87,37.02,37.25,140900.0],["2012-12-03",37.62,38.11,36.7,37.19,85200.0],["2012-12-04",37.11,37.87,36.92,37.55,43000.0],["2012-12-05",37.74,37.74,36.98,37.27,91300.0],["2012-12-06",37.13,37.21,36.61,37.05,66600.0],["2012-12-07",37.2,37.2,36.76,37.16,53800.0],["2012-12-10",37.03,37.3,37.0,37.1,45400.0],["2012-12-11",37.17,37.5,36.85,37.32,299600.0],["2012-12-12",37.45,37.79,37.05,37.24,86500.0],["2012-12-13",37.17,38.1,36.5,37.0,204600.0],["2012-12-14",36.61,37.0,36.57,36.83,69600.0],["2012-12-17",36.99,37.11,36.72,37.0,129100.0],["2012-12-18",37.12,38.28,36.77,37.75,135000.0],["2012-12-19",37.82,39.08,37.8,39.06,94500.0],["2012-12-20",39.17,39.71,39.0,39.54,73800.0],["2012-12-21",39.33,39.41,38.34,38.77,192400.0],["2012-12-24",38.86,39.07,38.39,39.07,28400.0],["2012-12-26",39.35,39.35,38.56,38.99,55700.0],["2012-12-27",39.0,39.12,38.39,39.02,41800.0],["2012-12-28",38.82,39.06,37.37,38.52,35600.0],["2012-12-31",38.67,39.36,38.25,39.33,50700.0],["2013-01-02",40.03,40.99,39.52,39.94,139900.0],["2013-01-03",39.84,39.84,37.76,37.98,169300.0],["2013-01-04",38.14,38.14,37.87,37.98,87200.0],["2013-01-07",37.68,38.21,37.65,37.87,108800.0],["2013-01-08",37.5,37.5,35.98,36.22,189000.0],["2013-01-09",36.39,39.09,36.21,36.93,103000.0],["2013-01-10",37.17,37.65,36.78,37.24,128500.0],["2013-01-11",37.48,38.12,37.37,37.44,84500.0],["2013-01-14",37.35,37.41,36.76,37.11,62100.0],["2013-01-15",36.83,37.09,36.25,37.07,55100.0],["2013-01-16",36.93,37.08,36.68,36.7,39400.0],["2013-01-17",36.91,36.91,36.08,36.43,236600.0],["2013-01-18",36.3,37.06,36.11,37.0,116100.0],["2013-01-22",37.0,37.42,36.5,36.82,145800.0],["2013-01-23",36.7,36.96,36.16,36.87,617200.0],["2013-01-24",36.82,38.11,36.76,37.91,117300.0],["2013-01-25",37.97,38.2,37.44,37.9,99000.0],["2013-01-28",37.89,39.08,37.63,38.92,104300.0],["2013-01-29",38.97,39.4,38.6,38.85,100400.0],["2013-01-30",38.77,38.77,37.69,38.0,98200.0],["2013-01-31",38.06,38.65,37.94,38.15,78200.0],["2013-02-01",38.41,38.53,37.86,38.42,93400.0],["2013-02-04",38.1,38.78,37.87,38.11,52600.0],["2013-02-05",37.98,38.23,37.77,38.09,85600.0],["2013-02-06",37.86,38.17,37.86,37.97,74500.0],["2013-02-07",37.91,37.91,37.43,37.77,29600.0],["2013-02-08",37.86,38.89,37.86,38.4,105500.0],["2013-02-11",38.32,38.79,38.14,38.73,50100.0],["2013-02-12",38.57,39.01,38.57,38.96,91600.0],["2013-02-13",38.96,39.35,38.92,39.07,87600.0],["2013-02-14",38.68,39.32,38.68,39.11,75900.0],["2013-02-15",39.0,39.03,38.35,38.53,76300.0],["2013-02-19",38.59,39.58,38.59,39.49,45800.0],["2013-02-20",39.3,39.3,38.71,38.84,99700.0],["2013-02-21",38.84,39.19,38.28,38.6,66000.0],["2013-02-22",38.72,38.92,35.64,36.95,447400.0],["2013-02-25",37.05,37.35,36.38,36.49,270300.0],["2013-02-26",36.73,36.95,35.86,35.94,194300.0],["2013-02-27",35.99,36.69,35.78,36.2,263700.0],["2013-02-28",36.43,37.48,36.43,37.26,124900.0],["2013-03-01",36.87,37.93,36.85,37.58,95300.0],["2013-03-04",37.61,37.62,36.95,37.32,75100.0],["2013-03-05",37.56,37.96,37.38,37.94,48200.0],["2013-03-06",37.96,38.0,37.51,37.92,48600.0],["2013-03-07",37.83,37.99,37.71,37.91,41600.0],["2013-03-08",38.25,38.6,38.09,38.34,76900.0],["2013-03-11",38.3,38.64,38.19,38.29,86900.0],["2013-03-12",38.25,38.75,38.11,38.71,88400.0],["2013-03-13",38.58,39.11,38.51,38.82,66600.0],["2013-03-14",38.77,38.77,36.89,36.95,352900.0],["2013-03-15",37.0,37.15,36.87,37.0,220900.0],["2013-03-18",36.71,37.14,36.53,36.64,83800.0],["2013-03-19",36.66,36.9,36.1,36.49,99900.0],["2013-03-20",36.73,36.73,36.21,36.71,110400.0],["2013-03-21",36.45,37.05,36.45,36.89,77000.0],["2013-03-22",36.9,36.97,36.54,36.8,45200.0],["2013-03-25",36.82,37.06,35.87,36.23,69200.0],["2013-03-26",36.43,36.5,35.59,36.43,74900.0],["2013-03-27",36.19,36.55,35.87,36.36,101700.0],["2013-03-28",36.46,36.64,35.86,35.87,98400.0],["2013-04-01",35.91,35.91,35.52,35.75,49500.0],["2013-04-02",35.94,36.23,35.26,35.38,45600.0],["2013-04-03",35.5,35.5,34.75,35.33,91900.0],["2013-04-04",35.34,35.92,35.11,35.76,98400.0],["2013-04-05",35.15,35.35,34.67,34.96,51000.0],["2013-04-08",35.12,35.12,34.05,34.76,76600.0],["2013-04-09",34.75,34.88,34.03,34.38,83000.0],["2013-04-10",34.46,35.4,34.13,35.33,65300.0],["2013-04-11",35.22,35.4,35.1,35.23,59400.0],["2013-04-12",35.04,35.22,34.2,34.47,105600.0],["2013-04-15",34.22,34.44,33.5,33.59,143600.0],["2013-04-16",33.79,33.79,33.35,33.53,142600.0],["2013-04-17",33.21,33.67,32.73,32.91,145000.0],["2013-04-18",33.06,33.18,32.52,32.71,241800.0],["2013-04-19",32.69,33.16,32.69,33.03,132800.0],["2013-04-22",33.06,33.62,32.06,32.37,172800.0],["2013-04-23",32.62,33.02,32.02,32.16,197000.0],["2013-04-24",32.26,32.61,32.02,32.27,343500.0],["2013-04-25",32.44,32.92,32.42,32.68,103100.0],["2013-04-26",32.72,32.92,31.92,31.92,200000.0],["2013-04-29",32.19,32.59,31.88,32.36,199600.0],["2013-04-30",32.46,32.46,32.22,32.4,98700.0],["2013-05-01",32.36,32.36,31.62,31.72,222000.0],["2013-05-02",31.93,32.39,31.77,31.9,176100.0],["2013-05-03",32.35,32.47,32.05,32.15,127800.0],["2013-05-06",32.07,32.43,31.96,32.16,75500.0],["2013-05-07",32.27,32.41,32.07,32.32,82300.0],["2013-05-08",32.19,32.37,31.88,32.0,123900.0],["2013-05-09",26.35,27.15,25.3,27.01,1269200.0],["2013-05-10",27.02,27.37,26.31,26.44,688500.0],["2013-05-13",26.18,26.43,26.16,26.21,261800.0],["2013-05-14",26.25,26.45,26.14,26.25,192600.0],["2013-05-15",26.23,26.41,26.0,26.19,480700.0],["2013-05-16",26.08,26.67,26.02,26.54,771300.0],["2013-05-17",26.48,26.59,26.32,26.53,221500.0],["2013-05-20",26.52,26.77,26.29,26.64,184200.0],["2013-05-21",26.72,27.38,26.7,26.82,263000.0],["2013-05-22",26.77,27.07,26.47,26.55,205600.0],["2013-05-23",26.42,26.99,26.41,26.86,180200.0],["2013-05-24",26.8,26.8,26.4,26.52,182600.0],["2013-05-28",26.92,27.15,26.34,26.66,285300.0],["2013-05-29",26.51,26.55,26.05,26.19,235400.0],["2013-05-30",26.32,27.1,26.27,27.05,308900.0],["2013-05-31",26.93,27.79,26.93,27.64,322000.0],["2013-06-03",27.79,28.42,27.75,28.29,263700.0],["2013-06-04",28.24,28.36,27.91,28.16,187200.0],["2013-06-05",28.05,28.34,27.93,27.99,271700.0],["2013-06-06",27.95,28.33,27.95,28.15,210200.0],["2013-06-07",28.27,28.27,27.94,28.06,253600.0],["2013-06-10",28.06,28.52,27.99,28.45,254800.0],["2013-06-11",28.29,28.43,27.95,28.01,365800.0],["2013-06-12",28.1,28.34,27.97,27.99,122700.0],["2013-06-13",27.82,28.22,27.62,28.16,143600.0],["2013-06-14",28.08,28.36,27.9,28.28,167900.0],["2013-06-17",28.53,28.63,28.11,28.29,93800.0],["2013-06-18",28.47,29.0,28.22,28.79,175000.0],["2013-06-19",28.87,28.97,28.2,28.49,112500.0],["2013-06-20",28.73,28.73,27.47,27.5,192900.0],["2013-06-21",27.62,27.66,26.81,27.51,306400.0],["2013-06-24",27.38,27.38,26.78,26.8,181800.0],["2013-06-25",27.01,27.04,26.45,26.68,113000.0],["2013-06-26",26.81,26.83,26.37,26.39,104400.0],["2013-06-27",26.59,26.59,26.34,26.53,170400.0],["2013-06-28",26.49,27.24,26.25,26.9,688700.0],["2013-07-01",27.05,27.76,26.6,27.37,162500.0],["2013-07-02",27.28,27.45,26.29,27.3,141000.0],["2013-07-03",27.16,27.53,26.97,27.38,53800.0],["2013-07-05",27.79,27.93,27.13,27.92,63500.0],["2013-07-08",27.95,28.42,27.78,27.82,82500.0],["2013-07-09",28.01,28.01,27.45,27.71,87200.0],["2013-07-10",27.62,28.24,27.62,28.0,90900.0],["2013-07-11",28.36,28.36,27.88,28.0,211000.0],["2013-07-12",28.03,28.21,27.92,27.96,104700.0],["2013-07-15",28.06,28.49,28.03,28.33,113000.0],["2013-07-16",28.39,28.45,27.8,27.97,111000.0],["2013-07-17",28.19,28.24,27.85,27.98,121000.0],["2013-07-18",28.12,28.49,27.9,28.03,111900.0],["2013-07-19",27.98,28.34,27.7,28.19,122400.0],["2013-07-22",28.03,28.97,28.03,28.49,112200.0],["2013-07-23",28.64,28.9,28.46,28.58,143500.0],["2013-07-24",28.73,29.6,28.16,28.21,126500.0],["2013-07-25",28.23,28.47,27.95,28.37,100800.0],["2013-07-26",28.15,28.49,27.94,28.14,62500.0],["2013-07-29",28.05,28.05,27.22,27.4,163300.0],["2013-07-30",23.22,23.39,21.83,22.94,1313300.0],["2013-07-31",22.93,23.29,22.67,22.71,187600.0],["2013-08-01",22.9,23.08,22.28,22.75,231500.0],["2013-08-02",22.61,22.9,22.54,22.79,92100.0],["2013-08-05",22.83,23.48,22.75,23.4,149800.0],["2013-08-06",23.28,23.85,23.15,23.85,65200.0],["2013-08-07",22.4,23.41,22.4,22.63,327200.0],["2013-08-08",22.8,23.04,22.35,22.64,275800.0],["2013-08-09",22.68,23.2,22.43,23.11,215200.0],["2013-08-12",23.06,23.37,22.81,23.08,214200.0],["2013-08-13",23.13,23.13,22.67,22.88,252700.0],["2013-08-14",23.04,23.14,22.5,22.78,145300.0],["2013-08-15",22.67,22.79,22.5,22.64,96700.0],["2013-08-16",22.65,22.7,22.14,22.22,168100.0],["2013-08-19",21.95,22.49,21.84,21.93,137700.0],["2013-08-20",21.89,22.18,21.89,22.1,80000.0],["2013-08-21",21.98,22.39,21.98,22.22,50000.0],["2013-08-22",22.21,22.51,22.06,22.46,48500.0],["2013-08-23",22.48,22.73,22.3,22.6,73300.0],["2013-08-26",22.6,22.87,22.37,22.42,65400.0],["2013-08-27",22.34,22.52,22.21,22.32,83800.0],["2013-08-28",22.37,22.44,22.08,22.27,120000.0],["2013-08-29",22.17,22.65,22.14,22.56,64900.0],["2013-08-30",22.47,22.47,22.0,22.07,144400.0],["2013-09-03",22.34,22.43,21.99,22.15,80200.0],["2013-09-04",22.16,22.5,22.08,22.41,66200.0],["2013-09-05",22.37,23.05,22.37,22.84,166700.0],["2013-09-06",22.87,23.41,22.7,23.01,71000.0],["2013-09-09",23.02,23.2,22.85,23.15,73900.0],["2013-09-10",23.21,23.35,23.06,23.23,124500.0],["2013-09-11",23.16,23.66,23.16,23.4,106400.0],["2013-09-12",23.36,23.5,22.41,23.22,100600.0],["2013-09-13",23.33,23.71,23.08,23.65,65000.0],["2013-09-16",23.95,23.95,23.01,23.44,104900.0],["2013-09-17",23.35,23.79,22.89,22.96,105700.0],["2013-09-18",23.0,23.35,22.48,22.86,110600.0],["2013-09-19",22.85,22.93,22.64,22.67,108300.0],["2013-09-20",22.7,22.74,22.06,22.2,353500.0],["2013-09-23",22.15,22.35,21.9,22.0,195700.0],["2013-09-24",21.99,22.41,21.91,21.97,115800.0],["2013-09-25",22.03,22.26,21.92,21.94,140000.0],["2013-09-26",22.03,22.07,21.74,21.78,251300.0],["2013-09-27",21.62,21.87,21.44,21.55,128900.0],["2013-09-30",21.46,21.6,20.75,20.77,372600.0],["2013-10-01",20.81,21.07,20.77,21.0,223600.0],["2013-10-02",20.82,20.95,20.73,20.9,206600.0],["2013-10-03",20.9,21.0,20.53,20.69,176300.0],["2013-10-04",20.64,21.19,20.43,20.62,167700.0],["2013-10-07",20.54,20.65,20.15,20.19,204300.0],["2013-10-08",20.25,20.52,19.69,19.88,460000.0],["2013-10-09",19.96,20.05,19.35,19.64,334600.0],["2013-10-10",19.88,20.02,19.71,19.96,258700.0],["2013-10-11",20.08,20.11,19.66,20.0,183900.0],["2013-10-14",19.99,20.04,19.61,19.97,290200.0],["2013-10-15",19.95,20.01,19.73,19.86,229800.0],["2013-10-16",19.91,20.1,19.81,19.89,77900.0],["2013-10-17",19.86,20.05,19.78,19.99,216000.0],["2013-10-18",20.18,21.09,20.05,20.48,322300.0],["2013-10-21",20.44,20.68,20.29,20.35,216800.0],["2013-10-22",20.4,20.6,20.33,20.51,293600.0],["2013-10-23",20.42,20.98,20.42,20.77,275800.0],["2013-10-24",20.88,21.13,20.73,20.85,181800.0],["2013-10-25",20.92,21.76,20.83,20.94,290800.0],["2013-10-28",21.01,21.25,20.97,21.07,180600.0],["2013-10-29",21.17,21.35,20.84,21.19,122600.0],["2013-10-30",21.26,21.35,20.88,20.96,132000.0],["2013-10-31",20.91,21.15,20.48,20.49,88900.0],["2013-11-01",20.45,20.54,20.04,20.34,199700.0],["2013-11-04",20.34,20.9,20.3,20.59,154600.0],["2013-11-05",20.57,20.71,20.39,20.61,181700.0],["2013-11-06",20.74,21.18,20.74,21.12,369600.0],["2013-11-07",21.14,21.31,20.96,21.0,208900.0],["2013-11-08",21.02,21.27,20.75,21.22,124200.0],["2013-11-11",21.24,21.46,20.98,21.12,104200.0],["2013-11-12",20.95,21.46,20.83,21.22,278400.0],["2013-11-13",21.15,21.63,20.91,21.36,225900.0],["2013-11-14",21.34,21.72,21.32,21.39,83500.0],["2013-11-15",21.36,21.63,21.14,21.28,157900.0],["2013-11-18",21.34,21.67,21.09,21.26,225600.0],["2013-11-19",21.28,21.28,20.72,21.12,186400.0],["2013-11-20",21.12,21.37,20.92,20.99,82500.0],["2013-11-21",21.13,21.18,20.87,21.1,74400.0],["2013-11-22",21.12,22.18,20.73,21.97,208000.0],["2013-11-25",22.07,22.33,21.93,21.95,107300.0],["2013-11-26",22.03,22.21,21.49,21.49,81900.0],["2013-11-27",21.57,21.75,21.36,21.64,65000.0],["2013-11-29",21.79,21.79,21.48,21.63,30600.0],["2013-12-02",21.62,21.77,21.22,21.44,120200.0],["2013-12-03",21.45,21.45,20.75,20.97,117000.0],["2013-12-04",20.95,21.29,20.62,20.93,65800.0],["2013-12-05",20.91,20.91,20.47,20.74,257100.0],["2013-12-06",20.93,21.26,20.52,20.62,101200.0],["2013-12-09",20.6,20.95,20.36,20.49,149900.0],["2013-12-10",20.48,20.82,20.03,20.24,143000.0],["2013-12-11",20.26,20.3,19.96,20.13,144900.0],["2013-12-12",20.16,20.5,19.69,20.44,166800.0],["2013-12-13",20.43,20.69,20.12,20.46,116400.0],["2013-12-16",20.48,21.02,20.48,20.65,93500.0],["2013-12-17",20.71,20.71,20.2,20.39,40700.0],["2013-12-18",20.46,20.85,20.04,20.84,71200.0],["2013-12-19",20.76,20.76,20.23,20.38,74100.0],["2013-12-20",20.5,21.05,20.3,20.95,250800.0],["2013-12-23",20.95,21.98,20.85,21.85,132700.0],["2013-12-24",21.81,22.12,21.73,21.86,32100.0],["2013-12-26",21.88,22.17,21.55,21.71,66100.0],["2013-12-27",21.81,22.33,21.77,22.32,95900.0],["2013-12-30",22.4,22.96,22.36,22.9,143600.0],["2013-12-31",22.93,22.99,22.69,22.82,92700.0],["2014-01-02",22.69,22.91,22.38,22.79,117400.0],["2014-01-03",22.79,23.34,22.69,23.11,137200.0],["2014-01-06",23.25,23.5,23.04,23.23,138100.0],["2014-01-07",23.26,23.6,23.18,23.43,137800.0],["2014-01-08",23.43,23.71,22.86,23.07,128800.0],["2014-01-09",23.09,23.09,22.57,22.67,160500.0],["2014-01-10",22.73,23.16,22.33,22.99,136300.0],["2014-01-13",22.85,23.76,22.4,22.52,164100.0],["2014-01-14",22.51,22.97,22.51,22.83,174100.0],["2014-01-15",22.96,23.38,22.71,23.13,204500.0],["2014-01-16",23.16,23.5,22.88,23.03,70600.0],["2014-01-17",22.98,23.53,22.51,23.21,178200.0],["2014-01-21",23.26,23.5,23.1,23.48,102900.0],["2014-01-22",23.43,23.46,23.22,23.3,32500.0],["2014-01-23",23.29,23.5,22.79,22.91,86600.0],["2014-01-24",22.74,22.83,21.89,21.93,247100.0],["2014-01-27",21.94,21.94,20.65,20.75,336300.0],["2014-01-28",20.86,20.98,20.42,20.8,443000.0],["2014-01-29",20.48,20.87,20.26,20.55,228600.0],["2014-01-30",20.76,21.75,20.23,20.76,286400.0],["2014-01-31",20.37,20.86,20.34,20.55,116900.0],["2014-02-03",20.58,21.1,20.38,20.62,187500.0],["2014-02-04",20.77,21.33,20.37,20.5,177200.0],["2014-02-05",20.46,21.1,20.4,20.61,88300.0],["2014-02-06",20.99,21.1,20.57,20.75,191400.0],["2014-02-07",20.73,20.86,20.58,20.67,92400.0],["2014-02-10",20.58,20.96,20.42,20.91,123100.0],["2014-02-11",20.88,21.16,20.8,21.05,55400.0],["2014-02-12",21.0,21.38,21.0,21.23,84000.0],["2014-02-13",21.1,22.09,20.89,22.05,120100.0],["2014-02-14",22.06,22.48,21.56,21.78,65900.0],["2014-02-18",21.78,22.43,21.73,22.29,131400.0],["2014-02-19",22.15,22.24,21.53,21.85,165200.0],["2014-02-20",21.8,22.18,21.7,22.06,53700.0],["2014-02-21",22.05,22.16,21.37,21.54,117100.0],["2014-02-24",21.73,22.45,21.41,22.2,100400.0],["2014-02-25",22.12,22.32,21.91,22.09,54800.0],["2014-02-26",22.16,22.49,21.99,22.41,107800.0],["2014-02-27",22.27,22.85,22.23,22.41,96700.0],["2014-02-28",22.46,22.74,22.13,22.22,74900.0],["2014-03-03",22.13,22.39,21.99,22.28,110400.0],["2014-03-04",22.48,23.46,22.48,23.02,157700.0],["2014-03-05",22.93,22.98,22.69,22.86,57600.0],["2014-03-06",22.9,23.27,22.87,23.02,58100.0],["2014-03-07",23.18,23.18,22.74,22.96,62200.0],["2014-03-10",22.96,23.16,22.84,23.09,58200.0],["2014-03-11",23.06,23.86,23.06,23.8,166400.0],["2014-03-12",23.63,23.91,23.25,23.67,189200.0],["2014-03-13",23.71,23.95,23.29,23.4,59300.0],["2014-03-14",23.4,23.94,23.4,23.86,92800.0],["2014-03-17",23.96,24.64,23.96,24.54,257700.0],["2014-03-18",24.68,25.67,24.61,25.43,265500.0],["2014-03-19",25.33,25.59,25.0,25.14,80400.0],["2014-03-20",25.06,25.42,24.7,25.05,66000.0],["2014-03-21",25.02,25.94,24.99,25.38,241300.0],["2014-03-24",25.01,25.76,24.53,24.79,138700.0],["2014-03-25",26.0,26.8,25.95,26.58,951400.0],["2014-03-26",26.59,26.93,26.47,26.54,351300.0],["2014-03-27",26.69,30.55,26.58,30.38,1406900.0],["2014-03-28",30.01,31.09,29.82,30.29,489900.0],["2014-03-31",30.1,30.78,29.7,30.15,840600.0],["2014-04-01",30.34,31.98,29.95,31.82,561700.0],["2014-04-02",31.79,32.67,31.64,32.01,436900.0],["2014-04-03",31.87,33.29,31.71,32.59,474700.0],["2014-04-04",32.8,33.34,31.97,33.18,619900.0],["2014-04-07",32.98,33.3,32.34,32.34,303500.0],["2014-04-08",32.26,33.07,31.7,32.36,302000.0],["2014-04-09",32.45,33.43,32.14,33.15,262500.0],["2014-04-10",33.13,33.3,31.71,31.72,220400.0],["2014-04-11",31.42,32.08,31.03,31.55,129100.0],["2014-04-14",31.77,32.0,30.69,30.88,138000.0],["2014-04-15",31.05,31.38,30.0,30.65,172700.0],["2014-04-16",30.98,31.25,30.56,31.22,207300.0],["2014-04-17",31.21,31.83,30.97,31.51,148500.0],["2014-04-21",31.44,33.0,30.78,31.54,118600.0],["2014-04-22",31.69,32.19,31.66,32.02,212400.0],["2014-04-23",31.89,32.28,31.76,31.9,120500.0],["2014-04-24",32.15,32.37,31.79,32.26,142700.0],["2014-04-25",32.0,32.25,31.82,32.0,133200.0],["2014-04-28",32.02,32.24,31.35,31.37,175700.0],["2014-04-29",31.59,31.59,30.68,30.89,150300.0],["2014-04-30",30.89,30.89,29.81,30.2,251800.0],["2014-05-01",30.09,30.57,29.66,30.01,188900.0],["2014-05-02",30.15,30.45,29.86,30.02,135100.0],["2014-05-05",29.66,30.06,28.59,29.94,139700.0],["2014-05-06",29.86,30.8,29.58,29.68,148300.0],["2014-05-07",29.82,30.03,29.14,29.98,160100.0],["2014-05-08",30.07,32.65,30.0,30.93,283500.0],["2014-05-09",30.75,31.85,30.64,31.27,232800.0],["2014-05-12",31.47,33.24,31.39,32.93,309500.0],["2014-05-13",33.01,33.93,32.93,33.18,333300.0],["2014-05-14",33.21,33.46,32.58,32.85,204600.0],["2014-05-15",32.56,32.67,31.22,32.2,129300.0],["2014-05-16",32.12,32.5,31.62,32.18,128700.0],["2014-05-19",32.09,32.39,31.43,31.61,121500.0],["2014-05-20",31.52,31.52,30.77,30.97,112300.0],["2014-05-21",31.06,31.06,30.26,30.49,97300.0],["2014-05-22",30.51,30.73,30.13,30.47,177600.0],["2014-05-23",30.36,31.34,30.31,31.09,139300.0],["2014-05-27",31.22,32.02,30.69,31.66,92100.0],["2014-05-28",31.68,32.11,31.28,31.99,104100.0],["2014-05-29",32.06,32.06,30.95,31.65,135800.0],["2014-05-30",31.75,32.07,31.29,31.69,95300.0],["2014-06-02",31.66,31.95,31.14,31.67,73400.0],["2014-06-03",31.5,31.91,31.22,31.46,85400.0],["2014-06-04",31.29,31.96,31.1,31.79,94100.0],["2014-06-05",31.79,32.98,31.56,32.81,137200.0],["2014-06-06",32.99,33.23,32.7,33.03,138100.0],["2014-06-09",32.94,33.56,32.89,33.03,119400.0],["2014-06-10",32.93,33.38,32.54,33.31,103300.0],["2014-06-11",33.07,33.34,32.8,32.98,76500.0],["2014-06-12",32.93,33.9,32.36,33.55,185100.0],["2014-06-13",33.69,33.98,33.41,33.84,137300.0],["2014-06-16",33.92,35.62,33.32,34.48,207100.0],["2014-06-17",34.38,35.47,34.38,34.59,213100.0],["2014-06-18",34.53,34.8,34.41,34.53,158700.0],["2014-06-19",34.65,35.29,34.28,35.14,112900.0],["2014-06-20",35.28,35.43,34.96,35.25,240900.0],["2014-06-23",35.3,35.31,34.18,34.3,199300.0],["2014-06-24",34.34,35.2,33.75,34.47,332800.0],["2014-06-25",34.28,35.01,34.1,34.95,239200.0],["2014-06-26",34.91,35.55,34.38,35.38,95200.0],["2014-06-27",35.1,35.99,35.03,35.8,251100.0],["2014-06-30",35.64,36.25,35.32,36.25,138400.0],["2014-07-01",36.29,36.83,36.19,36.63,178600.0],["2014-07-02",36.51,36.9,36.32,36.57,118300.0],["2014-07-03",36.64,36.65,36.33,36.5,43200.0],["2014-07-07",36.34,36.38,35.83,36.22,116700.0],["2014-07-08",36.04,36.04,35.01,35.24,219700.0],["2014-07-09",35.4,35.65,34.98,35.36,128900.0],["2014-07-10",34.72,35.39,34.25,34.94,389800.0],["2014-07-11",34.81,34.81,33.97,34.3,148600.0],["2014-07-14",34.65,34.66,33.85,34.09,120700.0],["2014-07-15",34.01,34.14,33.36,33.53,88700.0],["2014-07-16",33.61,34.31,33.2,34.02,99800.0],["2014-07-17",33.81,34.24,33.52,33.67,99000.0],["2014-07-18",33.59,34.32,33.56,34.19,90300.0],["2014-07-21",34.04,34.45,33.78,33.89,66400.0],["2014-07-22",34.11,34.8,33.89,34.05,58000.0],["2014-07-23",34.05,34.25,33.81,34.16,90200.0],["2014-07-24",34.07,34.5,33.48,33.58,104200.0],["2014-07-25",33.25,33.72,33.1,33.53,78900.0],["2014-07-28",33.53,33.53,32.73,33.04,95800.0],["2014-07-29",33.02,33.51,32.72,33.18,152200.0],["2014-07-30",33.52,33.97,32.91,33.26,133400.0],["2014-07-31",32.86,33.24,32.59,33.06,149400.0],["2014-08-01",33.19,33.54,32.57,33.06,129800.0],["2014-08-04",33.12,34.02,32.92,33.9,99500.0],["2014-08-05",33.82,34.28,33.67,33.83,131600.0],["2014-08-06",33.77,34.16,32.92,33.01,198300.0],["2014-08-07",32.98,33.21,32.32,32.56,124400.0],["2014-08-08",32.55,32.79,32.25,32.4,69600.0],["2014-08-11",32.57,32.79,32.17,32.46,282300.0],["2014-08-12",32.25,33.66,32.11,33.37,231900.0],["2014-08-13",33.4,33.83,33.25,33.78,125600.0],["2014-08-14",33.85,34.08,33.37,33.5,82500.0],["2014-08-15",33.83,33.99,32.84,33.31,79700.0],["2014-08-18",33.67,33.76,32.43,33.32,58600.0],["2014-08-19",33.5,33.72,32.99,33.04,74000.0],["2014-08-20",32.83,33.78,32.55,33.48,94700.0],["2014-08-21",33.38,34.02,32.52,33.35,151100.0],["2014-08-22",33.35,33.62,32.8,33.35,100400.0],["2014-08-25",33.41,34.56,33.3,34.23,236100.0],["2014-08-26",34.32,34.32,33.83,33.98,63500.0],["2014-08-27",33.99,34.45,33.56,33.59,76200.0],["2014-08-28",33.49,33.72,32.98,33.14,73900.0],["2014-08-29",33.2,34.02,33.1,33.91,62100.0],["2014-09-02",33.93,34.0,33.39,33.74,87100.0],["2014-09-03",33.96,33.99,32.52,32.81,78200.0],["2014-09-04",32.27,33.45,32.16,32.28,97400.0],["2014-09-05",32.1,32.71,32.1,32.29,47300.0],["2014-09-08",32.0,32.37,31.82,32.12,86100.0],["2014-09-09",31.94,32.74,31.76,31.84,82200.0],["2014-09-10",31.79,32.08,31.78,32.04,36700.0],["2014-09-11",31.92,32.75,31.92,32.54,71400.0],["2014-09-12",32.59,32.63,32.18,32.47,78300.0],["2014-09-15",32.35,32.35,31.41,31.47,105200.0],["2014-09-16",31.52,31.59,31.03,31.11,133100.0],["2014-09-17",31.0,32.54,31.0,32.13,340600.0],["2014-09-18",32.17,32.43,31.84,31.97,69200.0],["2014-09-19",32.01,32.01,30.82,31.29,304200.0],["2014-09-22",31.02,31.43,30.91,30.99,185200.0],["2014-09-23",31.0,31.14,30.64,30.88,91500.0],["2014-09-24",31.31,31.31,30.65,31.06,91600.0],["2014-09-25",30.93,31.11,29.75,30.13,235800.0],["2014-09-26",30.17,31.3,30.0,30.84,189700.0],["2014-09-29",30.5,31.2,30.4,31.13,98100.0],["2014-09-30",31.16,31.32,30.82,30.96,136400.0],["2014-10-01",30.85,31.26,30.22,30.38,110000.0],["2014-10-02",30.42,31.29,30.42,31.01,111800.0],["2014-10-03",31.33,31.33,30.79,30.82,46700.0],["2014-10-06",30.79,31.09,30.28,30.89,87900.0],["2014-10-07",30.6,30.73,30.39,30.44,42200.0],["2014-10-08",30.31,31.2,30.22,30.99,71600.0],["2014-10-09",30.9,30.9,29.26,29.34,93700.0],["2014-10-10",29.18,29.49,28.52,28.73,118600.0],["2014-10-13",28.66,28.96,28.4,28.67,95000.0],["2014-10-14",28.81,29.25,28.26,28.48,152100.0],["2014-10-15",28.23,28.98,27.5,27.99,202200.0],["2014-10-16",27.54,28.14,26.96,27.91,127000.0],["2014-10-17",28.31,28.31,27.77,28.04,134700.0],["2014-10-20",27.93,28.49,27.67,28.29,62100.0],["2014-10-21",28.35,28.63,27.98,28.5,73700.0],["2014-10-22",28.66,29.22,28.65,28.9,182200.0],["2014-10-23",28.68,29.13,28.57,28.71,74100.0],["2014-10-24",28.76,29.04,28.46,28.82,65300.0],["2014-10-27",28.59,28.9,28.2,28.72,47600.0],["2014-10-28",28.77,29.28,28.77,29.11,258200.0],["2014-10-29",29.21,29.51,29.06,29.33,99200.0],["2014-10-30",29.12,29.53,28.85,29.42,106200.0],["2014-10-31",29.54,30.01,29.29,29.35,104500.0],["2014-11-03",29.46,29.58,29.0,29.07,81500.0],["2014-11-04",28.95,29.3,28.77,29.02,85300.0],["2014-11-05",29.2,29.21,28.85,29.2,123700.0],["2014-11-06",29.19,29.31,28.94,29.0,90600.0],["2014-11-07",28.96,29.27,28.69,29.01,125900.0],["2014-11-10",28.83,29.26,28.75,28.98,91800.0],["2014-11-11",28.88,29.06,28.34,28.94,114500.0],["2014-11-12",28.76,29.08,28.51,28.85,73700.0],["2014-11-13",28.98,29.05,28.34,28.52,58400.0],["2014-11-14",28.48,28.76,28.29,28.54,91600.0],["2014-11-17",28.47,28.67,28.36,28.45,107600.0],["2014-11-18",28.48,28.48,28.07,28.19,165500.0],["2014-11-19",28.09,28.42,27.89,28.17,232900.0],["2014-11-20",28.11,28.38,27.86,28.33,132700.0],["2014-11-21",28.45,28.5,27.93,28.15,258300.0],["2014-11-24",28.21,28.38,28.18,28.3,140100.0],["2014-11-25",28.34,28.34,28.08,28.18,112000.0],["2014-11-26",28.22,28.36,28.11,28.24,92000.0],["2014-11-28",28.21,28.3,27.85,27.92,41400.0],["2014-12-01",27.92,28.4,27.92,28.15,225000.0],["2014-12-02",28.14,28.35,28.11,28.25,124800.0],["2014-12-03",27.93,28.66,27.93,28.57,173900.0],["2014-12-04",28.48,28.95,28.36,28.61,237300.0],["2014-12-05",28.63,29.7,28.61,29.62,125300.0],["2014-12-08",29.66,29.95,29.4,29.48,88600.0],["2014-12-09",29.18,30.57,29.16,30.54,127500.0],["2014-12-10",30.36,30.69,29.91,30.24,107300.0],["2014-12-11",30.44,31.41,30.44,30.89,141100.0],["2014-12-12",30.53,30.86,30.2,30.65,120500.0],["2014-12-15",30.73,31.31,30.25,30.28,135800.0],["2014-12-16",30.16,30.55,29.26,29.31,149800.0],["2014-12-17",29.43,30.22,29.32,30.07,190100.0],["2014-12-18",30.39,30.56,29.95,30.53,134500.0],["2014-12-19",30.39,31.09,30.17,30.93,126100.0],["2014-12-22",30.87,31.11,30.16,30.78,65500.0],["2014-12-23",30.96,30.96,30.26,30.45,60100.0],["2014-12-24",30.52,31.05,30.29,30.81,23400.0],["2014-12-26",30.93,30.93,30.55,30.78,34500.0],["2014-12-29",30.79,30.89,30.35,30.52,36300.0],["2014-12-30",30.37,30.86,30.23,30.64,90800.0],["2014-12-31",30.77,30.79,30.0,30.06,65400.0],["2015-01-02",30.25,30.5,29.16,29.73,86500.0],["2015-01-05",29.53,29.85,29.2,29.44,108200.0],["2015-01-06",29.56,29.56,28.59,29.01,109700.0],["2015-01-07",29.25,29.41,28.7,29.16,68400.0],["2015-01-08",29.38,29.58,29.07,29.2,37000.0],["2015-01-09",29.14,29.14,28.44,28.51,36200.0],["2015-01-12",28.36,28.87,28.05,28.31,60100.0],["2015-01-13",28.49,29.03,28.2,28.94,129200.0],["2015-01-14",28.69,29.52,28.69,29.39,68400.0],["2015-01-15",29.5,29.5,28.9,29.0,84500.0],["2015-01-16",29.0,29.57,28.61,29.53,129900.0],["2015-01-20",29.48,30.36,29.2,30.26,95400.0],["2015-01-21",30.1,30.47,29.94,30.3,57800.0],["2015-01-22",30.47,31.33,30.05,31.06,106600.0],["2015-01-23",31.14,31.75,30.75,31.51,77700.0],["2015-01-26",31.59,31.63,31.01,31.55,76000.0],["2015-01-27",31.1,31.94,31.05,31.49,109700.0],["2015-01-28",31.61,31.61,30.46,30.61,67100.0],["2015-01-29",30.78,31.36,30.43,31.27,50800.0],["2015-01-30",31.0,31.57,30.4,30.5,62400.0],["2015-02-02",30.67,30.79,29.54,30.74,64400.0],["2015-02-03",30.94,31.26,30.61,31.17,61100.0],["2015-02-04",31.0,31.61,30.87,31.4,53200.0],["2015-02-05",31.58,32.49,31.55,32.36,51500.0],["2015-02-06",32.39,32.39,31.69,32.13,63200.0],["2015-02-09",31.8,32.09,31.36,31.45,57500.0],["2015-02-10",31.74,31.74,30.99,31.46,71500.0],["2015-02-11",31.35,32.22,31.35,31.99,111800.0],["2015-02-12",32.11,32.52,31.63,31.76,85300.0],["2015-02-13",31.88,32.22,31.34,32.09,80600.0],["2015-02-17",32.02,32.22,31.46,32.01,54300.0],["2015-02-18",31.84,32.18,31.51,32.06,54200.0],["2015-02-19",32.06,32.4,31.96,32.26,54100.0],["2015-02-20",32.33,32.33,31.78,31.99,89300.0],["2015-02-23",31.79,32.3,31.79,32.2,52800.0],["2015-02-24",32.13,32.32,31.73,32.01,46000.0],["2015-02-25",32.1,32.19,31.55,31.99,32900.0],["2015-02-26",32.04,32.3,31.87,32.2,50500.0],["2015-02-27",32.13,32.49,31.91,32.43,79400.0],["2015-03-02",32.35,32.76,32.13,32.6,67500.0],["2015-03-03",32.4,33.35,32.31,33.11,87700.0],["2015-03-04",33.0,33.41,33.0,33.34,74300.0],["2015-03-05",33.39,33.7,33.26,33.64,68500.0],["2015-03-06",33.35,33.59,33.04,33.15,101900.0],["2015-03-09",33.0,33.33,33.0,33.03,46000.0],["2015-03-10",33.0,33.25,33.0,33.0,76200.0],["2015-03-11",33.14,33.25,32.76,33.07,150500.0],["2015-03-12",33.32,33.68,32.83,33.66,83200.0],["2015-03-13",33.57,33.57,32.55,32.8,108700.0],["2015-03-16",33.01,33.01,32.41,32.59,139200.0],["2015-03-17",32.49,32.53,31.87,32.1,113400.0],["2015-03-18",32.12,32.12,31.65,31.9,130100.0],["2015-03-19",31.9,32.1,31.8,31.94,51200.0],["2015-03-20",32.19,32.27,31.6,31.67,124500.0],["2015-03-23",31.73,31.97,31.56,31.66,39400.0],["2015-03-24",31.58,31.86,31.12,31.44,182500.0],["2015-03-25",31.36,31.39,30.49,30.52,98700.0],["2015-03-26",30.42,30.46,30.06,30.22,109700.0],["2015-03-27",30.14,30.54,29.99,30.46,355000.0],["2015-03-30",30.48,31.35,30.34,31.31,130300.0],["2015-03-31",31.12,36.5,30.99,35.89,411500.0],["2015-04-01",35.69,37.69,35.61,37.67,248800.0],["2015-04-02",37.7,38.94,36.13,36.87,226500.0],["2015-04-06",36.74,37.94,36.48,37.75,109700.0],["2015-04-07",37.75,38.02,37.17,37.2,67900.0],["2015-04-08",37.14,38.04,37.14,37.84,79400.0],["2015-04-09",37.85,38.1,37.67,37.71,59900.0],["2015-04-10",37.93,38.0,37.17,37.32,67000.0],["2015-04-13",37.26,37.92,37.14,37.53,59600.0],["2015-04-14",37.73,37.88,37.13,37.36,34700.0],["2015-04-15",37.55,37.67,37.32,37.59,85600.0],["2015-04-16",37.54,37.73,37.1,37.32,80900.0],["2015-04-17",37.03,37.25,36.32,36.58,101500.0],["2015-04-20",36.68,36.85,36.14,36.34,92400.0],["2015-04-21",36.45,36.88,36.33,36.43,38500.0],["2015-04-22",36.41,36.67,35.92,36.22,43000.0],["2015-04-23",36.09,36.85,36.09,36.36,84200.0],["2015-04-24",36.47,36.83,36.29,36.46,152800.0],["2015-04-27",36.62,36.91,35.56,35.96,105600.0],["2015-04-28",36.04,36.58,35.8,36.24,73300.0],["2015-04-29",36.19,36.58,35.82,36.03,98400.0],["2015-04-30",35.2,35.2,32.08,32.31,273500.0],["2015-05-01",32.4,33.46,32.4,33.34,153400.0],["2015-05-04",33.25,33.46,32.54,32.57,106100.0],["2015-05-05",32.6,33.01,32.02,32.21,136600.0],["2015-05-06",32.16,33.74,31.82,31.98,185100.0],["2015-05-07",32.04,35.14,31.71,31.94,54100.0],["2015-05-08",32.2,32.62,31.8,31.84,99700.0],["2015-05-11",31.84,32.24,31.54,31.88,80000.0],["2015-05-12",31.88,32.12,31.3,31.84,50200.0],["2015-05-13",31.98,32.02,31.37,31.86,81000.0],["2015-05-14",32.08,32.46,32.01,32.33,61800.0],["2015-05-15",32.31,32.58,32.04,32.54,68900.0],["2015-05-18",32.5,33.05,32.05,32.79,71000.0],["2015-05-19",32.7,32.82,31.5,32.68,175800.0],["2015-05-20",32.75,32.9,32.25,32.63,101900.0],["2015-05-21",32.38,33.73,32.11,33.62,103700.0],["2015-05-22",33.59,34.04,32.73,33.92,152500.0],["2015-05-26",33.8,34.32,33.76,34.06,109900.0],["2015-05-27",34.19,34.35,33.3,33.78,73500.0],["2015-05-28",33.75,33.76,33.06,33.1,37800.0],["2015-05-29",33.23,33.4,32.45,32.77,61200.0],["2015-06-01",32.8,33.2,32.34,32.61,129800.0],["2015-06-02",32.6,33.45,32.5,33.17,127500.0],["2015-06-03",33.79,34.7,33.7,34.48,232400.0],["2015-06-04",34.21,34.32,33.29,33.66,72700.0],["2015-06-05",33.46,33.96,33.17,33.89,53200.0],["2015-06-08",33.57,34.41,33.39,33.67,300200.0],["2015-06-09",33.59,34.14,33.0,33.82,152400.0],["2015-06-10",34.02,34.38,33.41,33.57,176300.0],["2015-06-11",33.59,34.39,33.59,34.38,79300.0],["2015-06-12",34.36,34.38,33.91,33.97,62400.0],["2015-06-15",33.8,33.99,33.03,33.12,82000.0],["2015-06-16",33.0,33.58,32.87,33.32,82500.0],["2015-06-17",33.52,33.77,33.22,33.49,50900.0],["2015-06-18",33.53,34.94,33.53,34.84,93700.0],["2015-06-19",34.95,34.96,34.28,34.42,102900.0],["2015-06-22",34.7,35.08,34.37,34.72,51800.0],["2015-06-23",34.77,34.77,33.88,34.34,204600.0],["2015-06-24",34.35,34.48,33.28,33.35,67100.0],["2015-06-25",33.5,33.5,33.19,33.24,51800.0],["2015-06-26",33.25,33.4,33.04,33.27,242700.0],["2015-06-29",33.15,33.49,32.7,32.95,70700.0],["2015-06-30",33.26,33.34,32.7,33.12,78800.0],["2015-07-01",33.36,33.36,32.46,32.95,111700.0],["2015-07-02",32.92,33.38,32.28,33.22,69700.0],["2015-07-06",32.92,33.16,32.38,32.8,56000.0],["2015-07-07",32.74,33.03,31.65,32.05,149800.0],["2015-07-08",31.81,32.98,31.4,32.01,90500.0],["2015-07-09",32.17,32.33,31.66,31.83,89400.0],["2015-07-10",32.52,34.73,32.52,33.22,165600.0],["2015-07-13",33.4,34.64,32.88,34.4,137700.0],["2015-07-14",34.44,34.56,33.84,34.09,127100.0],["2015-07-15",33.89,34.17,33.12,33.39,96400.0],["2015-07-16",33.29,33.58,32.86,33.43,98300.0],["2015-07-17",33.51,33.51,32.83,33.37,83300.0],["2015-07-20",33.48,33.48,32.88,33.16,75700.0],["2015-07-21",33.19,33.42,32.73,32.87,133800.0],["2015-07-22",32.51,33.04,32.01,32.71,134700.0],["2015-07-23",32.7,33.59,31.81,33.25,193400.0],["2015-07-24",33.35,33.67,32.75,33.28,133500.0],["2015-07-27",33.06,33.4,32.73,33.23,58100.0],["2015-07-28",33.36,33.88,32.8,33.88,128700.0],["2015-07-29",33.92,34.13,33.6,33.63,73100.0],["2015-07-30",33.43,33.93,33.08,33.46,59200.0],["2015-07-31",33.49,33.82,33.26,33.36,68000.0],["2015-08-03",33.46,34.27,33.2,34.2,121700.0],["2015-08-04",34.28,35.04,34.1,34.81,114100.0],["2015-08-05",37.08,42.1,37.03,38.92,585400.0],["2015-08-06",38.87,39.66,37.87,38.06,204700.0],["2015-08-07",38.0,39.09,37.68,38.96,117700.0],["2015-08-10",39.0,39.13,38.35,38.76,113900.0],["2015-08-11",38.49,38.9,38.15,38.63,109100.0],["2015-08-12",38.48,38.82,37.83,38.49,77100.0],["2015-08-13",38.62,38.74,38.21,38.58,83000.0],["2015-08-14",38.43,39.0,37.94,38.95,80100.0],["2015-08-17",38.8,40.44,38.69,40.41,108600.0],["2015-08-18",40.51,40.76,38.37,38.86,123000.0],["2015-08-19",38.77,38.77,37.99,38.43,68700.0],["2015-08-20",38.0,38.59,37.85,38.01,80100.0],["2015-08-21",37.41,38.97,37.41,38.14,75700.0],["2015-08-24",36.67,37.84,36.44,36.53,85500.0],["2015-08-25",37.53,37.53,36.17,36.24,76700.0],["2015-08-26",37.01,37.35,36.12,37.17,72800.0],["2015-08-27",38.0,38.0,36.83,37.38,65400.0],["2015-08-28",37.19,38.13,37.12,38.08,78200.0],["2015-08-31",37.81,38.0,37.16,37.48,64800.0],["2015-09-01",36.87,37.55,36.72,36.94,78400.0],["2015-09-02",37.42,37.58,36.97,37.23,88100.0],["2015-09-03",37.17,37.69,36.88,37.28,63900.0],["2015-09-04",36.84,37.47,36.71,37.0,93800.0],["2015-09-08",37.47,37.99,36.95,37.21,123000.0],["2015-09-09",37.47,37.6,36.42,36.45,80500.0],["2015-09-10",36.37,36.67,36.0,36.04,73500.0],["2015-09-11",36.0,37.1,35.95,36.7,56900.0],["2015-09-14",36.68,36.68,36.16,36.24,40700.0],["2015-09-15",36.3,36.79,36.1,36.2,58700.0],["2015-09-16",36.3,36.52,36.04,36.45,47600.0],["2015-09-17",36.35,37.1,36.13,36.96,72700.0],["2015-09-18",36.48,37.16,35.74,35.95,251000.0],["2015-09-21",36.29,36.81,35.96,36.35,51200.0],["2015-09-22",36.08,36.08,35.3,35.56,46400.0],["2015-09-23",35.8,35.98,35.03,35.86,66700.0],["2015-09-24",35.53,35.93,34.01,35.85,87100.0],["2015-09-25",36.08,36.08,34.07,34.19,121400.0],["2015-09-28",34.17,34.44,32.54,32.98,152700.0],["2015-09-29",32.9,33.62,32.34,32.68,125600.0],["2015-09-30",33.03,33.98,32.59,33.75,114600.0],["2015-10-01",33.65,33.67,32.89,33.59,80900.0],["2015-10-02",33.37,34.24,32.66,34.05,93500.0],["2015-10-05",34.24,36.57,33.64,34.43,141400.0],["2015-10-06",34.75,34.77,33.05,33.13,95800.0],["2015-10-07",33.33,33.4,32.55,33.18,141200.0],["2015-10-08",33.11,33.36,32.39,32.51,76000.0],["2015-10-09",32.68,33.61,32.25,33.45,129200.0],["2015-10-12",33.57,33.76,32.8,33.53,40600.0],["2015-10-13",33.51,33.8,33.11,33.11,188300.0],["2015-10-14",33.1,33.4,32.67,32.84,79900.0],["2015-10-15",33.15,33.38,32.58,33.25,338700.0],["2015-10-16",33.25,33.62,33.07,33.5,107100.0],["2015-10-19",33.3,33.87,33.13,33.75,120500.0],["2015-10-20",33.76,33.96,32.72,33.23,59700.0],["2015-10-21",33.32,34.12,32.88,33.22,79600.0],["2015-10-22",33.25,33.29,32.45,33.08,120100.0],["2015-10-23",33.27,34.6,33.03,33.78,111100.0],["2015-10-26",33.66,34.6,33.48,33.56,55700.0],["2015-10-27",33.5,34.03,33.49,33.78,50300.0],["2015-10-28",33.75,35.4,33.54,35.35,84800.0],["2015-10-29",35.14,35.22,34.33,34.49,49100.0],["2015-10-30",34.48,34.71,33.91,34.05,45800.0],["2015-11-02",34.03,35.49,33.74,35.23,73600.0],["2015-11-03",35.04,35.35,34.29,35.32,93800.0],["2015-11-04",37.0,42.0,37.0,40.32,268100.0],["2015-11-05",40.05,40.73,40.0,40.45,113400.0],["2015-11-06",40.53,41.61,40.05,41.36,180300.0],["2015-11-09",41.22,41.75,40.55,41.16,112500.0],["2015-11-10",40.95,41.85,40.73,41.71,105200.0],["2015-11-11",41.73,42.61,40.71,40.8,389900.0],["2015-11-12",40.49,40.83,39.46,39.51,81800.0],["2015-11-13",39.27,40.41,39.11,39.41,83400.0],["2015-11-16",39.26,39.76,39.01,39.2,105000.0],["2015-11-17",39.25,40.06,38.87,38.95,127700.0],["2015-11-18",39.02,39.54,38.53,38.83,151400.0],["2015-11-19",38.85,39.32,38.59,38.65,102100.0],["2015-11-20",38.9,39.18,38.17,38.94,121500.0],["2015-11-23",38.76,39.77,38.71,39.38,126900.0],["2015-11-24",39.24,39.96,39.02,39.39,102300.0],["2015-11-25",39.33,39.78,39.15,39.61,90000.0],["2015-11-27",39.7,40.61,39.35,40.56,53800.0],["2015-11-30",40.53,40.9,39.53,39.56,88700.0],["2015-12-01",39.79,40.03,39.27,39.79,107000.0],["2015-12-02",39.57,40.56,39.57,39.79,76500.0],["2015-12-03",39.83,39.84,38.74,38.74,83900.0],["2015-12-04",38.7,40.24,38.64,39.88,65300.0],["2015-12-07",39.67,40.02,39.0,39.18,98200.0],["2015-12-08",38.78,39.34,38.78,39.14,179100.0],["2015-12-09",39.07,39.07,38.66,38.75,73100.0],["2015-12-10",38.69,39.52,38.56,39.08,103500.0],["2015-12-11",38.49,38.98,38.24,38.51,77100.0],["2015-12-14",38.45,39.12,37.55,37.8,105300.0],["2015-12-15",38.06,39.27,38.06,39.11,79900.0],["2015-12-16",39.46,39.47,38.72,39.37,64700.0],["2015-12-17",39.44,40.28,38.82,38.9,59000.0],["2015-12-18",38.66,39.27,38.43,38.48,113100.0],["2015-12-21",38.77,39.22,38.18,39.16,99900.0],["2015-12-22",39.3,39.77,38.94,39.75,76800.0],["2015-12-23",39.88,40.22,39.41,39.72,83100.0],["2015-12-24",39.78,40.5,39.78,40.34,30400.0],["2015-12-28",40.07,40.35,39.02,39.21,114900.0],["2015-12-29",39.36,40.37,39.36,39.76,47000.0],["2015-12-30",39.82,40.02,39.48,39.58,58500.0],["2015-12-31",39.44,39.88,38.98,39.21,102000.0],["2016-01-04",38.54,39.16,38.02,38.5,118000.0],["2016-01-05",38.57,40.02,38.28,39.43,148200.0],["2016-01-06",38.91,40.24,38.91,40.0,189100.0],["2016-01-07",39.4,39.72,38.42,39.08,106500.0],["2016-01-08",39.1,39.71,37.85,38.08,127700.0],["2016-01-11",38.31,38.88,37.76,38.09,124800.0],["2016-01-12",38.33,38.59,37.63,37.89,117000.0],["2016-01-13",38.2,39.34,37.77,38.81,286900.0],["2016-01-14",39.01,40.18,38.86,39.69,238600.0],["2016-01-15",38.74,39.42,38.13,39.23,161900.0],["2016-01-19",39.65,39.97,38.34,39.18,177100.0],["2016-01-20",38.72,40.07,37.74,39.88,186800.0],["2016-01-21",39.96,39.96,38.63,38.85,138800.0],["2016-01-22",39.24,39.71,38.6,38.84,126200.0],["2016-01-25",38.76,39.51,38.51,38.95,69400.0],["2016-01-26",39.24,40.03,38.85,39.23,76100.0],["2016-01-27",39.04,39.26,38.18,38.26,88500.0],["2016-01-28",38.67,38.67,37.63,37.8,87800.0],["2016-01-29",38.05,39.52,38.05,39.47,126500.0],["2016-02-01",39.37,39.6,38.73,39.09,164200.0],["2016-02-02",38.84,39.21,38.7,38.78,90800.0],["2016-02-03",38.93,39.1,38.34,38.8,78800.0],["2016-02-04",38.74,39.08,38.31,38.55,62300.0],["2016-02-05",38.4,40.24,36.96,37.11,97100.0],["2016-02-08",36.58,37.08,35.89,36.35,90900.0],["2016-02-09",36.07,37.1,36.07,36.56,74700.0],["2016-02-10",36.73,37.98,36.73,37.22,73400.0],["2016-02-11",36.66,37.77,35.85,37.51,124800.0],["2016-02-12",37.65,37.7,36.54,36.88,96300.0],["2016-02-16",37.31,37.8,36.83,36.91,76900.0],["2016-02-17",37.05,37.53,36.68,37.16,67000.0],["2016-02-18",37.11,37.8,36.85,37.02,56800.0],["2016-02-19",36.99,37.78,36.05,37.37,65500.0],["2016-02-22",37.66,38.09,37.07,37.19,94200.0],["2016-02-23",36.94,37.66,36.8,37.09,128200.0],["2016-02-24",36.82,37.48,36.71,37.22,85500.0],["2016-02-25",37.25,38.26,36.78,38.01,190300.0],["2016-02-26",37.93,39.08,37.93,38.47,78800.0],["2016-02-29",38.35,38.94,38.0,38.41,241200.0],["2016-03-01",40.9,40.9,38.59,39.55,495900.0],["2016-03-02",39.65,41.97,39.24,40.9,454800.0],["2016-03-03",40.96,41.81,40.72,41.3,289800.0],["2016-03-04",41.11,41.86,40.92,41.2,127200.0],["2016-03-07",40.87,41.9,40.73,40.9,133200.0],["2016-03-08",40.9,41.5,40.81,41.31,123700.0],["2016-03-09",41.44,41.87,41.34,41.54,84000.0],["2016-03-10",41.59,41.92,40.8,40.93,68800.0],["2016-03-11",41.24,41.86,40.77,41.26,114400.0],["2016-03-14",41.02,41.72,40.89,40.97,109500.0],["2016-03-15",40.94,41.57,40.58,40.62,154900.0],["2016-03-16",41.01,41.05,40.11,40.19,128500.0],["2016-03-17",39.95,40.47,39.1,39.62,166600.0],["2016-03-18",39.88,41.04,39.88,40.33,166600.0],["2016-03-21",40.45,41.64,40.45,40.91,132400.0],["2016-03-22",40.6,41.73,40.58,41.21,142100.0],["2016-03-23",40.81,41.54,39.81,40.92,124600.0],["2016-03-24",40.74,41.02,39.26,40.65,96400.0],["2016-03-28",40.93,41.4,40.53,40.97,99600.0],["2016-03-29",40.75,41.96,40.75,41.9,174100.0],["2016-03-30",41.85,41.95,41.49,41.68,86500.0],["2016-03-31",41.58,41.89,41.42,41.52,128500.0],["2016-04-01",41.18,41.87,41.12,41.76,104900.0],["2016-04-04",41.51,41.96,39.72,41.63,150100.0],["2016-04-05",41.49,41.51,41.03,41.07,105000.0],["2016-04-06",41.0,41.96,41.0,41.82,115900.0],["2016-04-07",41.56,41.76,40.87,41.26,154700.0],["2016-04-08",41.67,41.96,41.28,41.68,156300.0],["2016-04-11",41.91,41.93,40.75,40.77,106100.0],["2016-04-12",40.85,41.28,40.54,41.0,148000.0],["2016-04-13",41.0,41.8,40.7,41.56,145600.0],["2016-04-14",41.66,43.07,41.18,42.8,357400.0],["2016-04-15",42.8,43.99,42.45,43.95,138700.0],["2016-04-18",43.83,44.33,43.38,43.79,207200.0],["2016-04-19",43.9,44.03,42.63,42.67,90000.0],["2016-04-20",42.61,43.21,42.58,42.83,68100.0],["2016-04-21",42.83,43.0,41.58,42.84,95900.0],["2016-04-22",42.91,43.95,41.89,43.66,134000.0],["2016-04-25",43.46,43.76,42.98,43.18,124200.0],["2016-04-26",43.19,44.22,42.38,43.63,179600.0],["2016-04-27",43.54,44.32,43.39,43.6,131700.0],["2016-04-28",43.27,43.81,42.83,43.23,110800.0],["2016-04-29",44.41,44.41,42.43,43.76,235600.0],["2016-05-02",43.85,44.28,43.76,43.9,217300.0],["2016-05-03",43.76,44.24,43.19,43.34,118900.0],["2016-05-04",43.03,43.78,42.84,42.98,127700.0],["2016-05-05",43.3,43.47,42.91,42.98,104200.0],["2016-05-06",43.01,43.48,42.87,42.98,94000.0],["2016-05-09",43.12,43.54,42.87,43.08,139300.0],["2016-05-10",43.23,43.35,42.69,43.1,121800.0],["2016-05-11",42.95,43.41,42.77,42.98,89800.0],["2016-05-12",43.19,43.42,42.72,42.83,194500.0],["2016-05-13",42.83,43.21,42.61,42.96,129100.0],["2016-05-16",43.12,43.69,42.74,43.19,190000.0],["2016-05-17",43.26,43.63,42.68,42.99,117000.0],["2016-05-18",42.79,43.67,42.79,43.4,105000.0],["2016-05-19",43.28,43.47,42.83,43.06,56700.0],["2016-05-20",43.29,44.38,43.16,43.95,259000.0],["2016-05-23",43.99,44.36,43.46,43.69,111200.0],["2016-05-24",43.73,44.8,43.7,44.23,180100.0],["2016-05-25",44.42,44.79,44.05,44.26,126700.0],["2016-05-26",44.37,44.75,43.85,44.13,78500.0],["2016-05-27",44.27,44.73,44.18,44.5,83800.0],["2016-05-31",44.45,44.77,43.85,44.23,136200.0],["2016-06-01",44.0,44.7,43.91,44.39,129800.0],["2016-06-02",44.74,44.74,44.24,44.49,76400.0],["2016-06-03",44.56,45.17,43.98,44.67,81900.0],["2016-06-06",44.9,45.23,44.44,44.55,70900.0],["2016-06-07",44.74,44.98,44.12,44.7,107400.0],["2016-06-08",44.66,45.6,44.45,45.43,165500.0],["2016-06-09",45.51,47.34,44.66,47.25,279300.0],["2016-06-10",47.25,47.25,46.13,46.16,116800.0],["2016-06-13",46.2,46.35,45.43,45.62,96900.0],["2016-06-14",45.47,45.89,44.62,45.52,101100.0],["2016-06-15",45.68,45.8,45.33,45.34,56700.0],["2016-06-16",45.09,45.55,44.32,45.36,63700.0],["2016-06-17",45.36,45.37,44.03,44.08,188400.0],["2016-06-20",44.42,45.28,44.08,44.79,61500.0],["2016-06-21",44.83,45.18,44.49,44.75,45200.0],["2016-06-22",44.73,45.1,44.12,44.33,80400.0],["2016-06-23",44.81,44.91,44.14,44.22,150600.0],["2016-06-24",43.0,43.54,41.84,42.75,770000.0],["2016-06-27",42.58,42.79,41.53,41.64,174400.0],["2016-06-28",41.9,42.47,41.75,42.08,130300.0],["2016-06-29",42.4,42.97,42.29,42.43,94300.0],["2016-06-30",42.39,43.06,42.16,42.4,144400.0],["2016-07-01",42.4,44.43,42.27,44.39,207400.0],["2016-07-05",44.12,44.54,43.88,44.23,110800.0],["2016-07-06",43.97,45.16,43.97,45.15,125700.0],["2016-07-07",45.33,45.99,45.0,45.61,138200.0],["2016-07-08",45.91,46.76,45.71,46.7,86000.0],["2016-07-11",46.71,47.7,46.62,46.98,109700.0],["2016-07-12",47.05,47.53,46.77,47.18,83700.0],["2016-07-13",47.33,47.64,47.02,47.15,60100.0],["2016-07-14",47.28,47.29,46.72,46.75,34100.0],["2016-07-15",46.38,46.38,44.98,46.08,76700.0],["2016-07-18",46.05,46.86,46.05,46.49,75400.0],["2016-07-19",46.5,46.76,46.35,46.71,65500.0],["2016-07-20",46.58,47.21,46.46,47.1,85800.0],["2016-07-21",47.11,47.45,46.91,47.05,69000.0],["2016-07-22",46.9,47.63,46.82,47.28,120500.0],["2016-07-25",47.32,47.63,46.78,47.08,68600.0],["2016-07-26",46.99,47.51,45.02,47.22,47900.0],["2016-07-27",47.37,47.42,46.91,47.29,73600.0],["2016-07-28",47.1,47.63,47.1,47.27,66200.0],["2016-07-29",47.36,47.59,46.89,47.4,84200.0],["2016-08-01",47.27,48.25,46.92,47.52,141600.0],["2016-08-02",45.96,45.96,41.78,42.48,503000.0],["2016-08-03",42.36,42.87,41.6,42.23,318100.0],["2016-08-04",42.2,42.7,42.19,42.29,142900.0],["2016-08-05",42.49,45.79,42.19,42.42,112700.0],["2016-08-08",42.38,42.73,42.08,42.47,120100.0],["2016-08-09",42.66,43.32,42.31,42.98,111000.0],["2016-08-10",42.86,43.3,42.6,43.14,87400.0],["2016-08-11",43.25,44.0,43.0,43.65,130300.0],["2016-08-12",43.73,43.73,43.02,43.53,80200.0],["2016-08-15",43.75,44.27,43.33,43.41,132400.0],["2016-08-16",43.17,43.67,43.02,43.38,84900.0],["2016-08-17",43.31,43.76,43.07,43.5,98000.0],["2016-08-18",43.32,44.23,43.16,44.2,103500.0],["2016-08-19",44.12,44.25,43.57,43.61,64700.0],["2016-08-22",43.47,43.86,43.01,43.2,136600.0],["2016-08-23",43.25,44.08,43.23,43.46,75400.0],["2016-08-24",43.28,43.49,42.65,42.89,78800.0],["2016-08-25",42.84,43.5,42.7,43.12,70600.0],["2016-08-26",43.04,43.4,42.67,43.35,92800.0],["2016-08-29",43.2,44.22,43.2,44.13,88500.0],["2016-08-30",44.0,44.63,43.98,44.59,109300.0],["2016-08-31",44.73,45.11,44.05,45.11,89300.0],["2016-09-01",45.02,45.55,44.56,45.52,144000.0],["2016-09-02",45.47,45.64,44.94,45.39,38100.0],["2016-09-06",45.37,45.37,44.48,44.94,102600.0],["2016-09-07",44.94,45.77,44.7,45.76,83100.0],["2016-09-08",45.76,45.92,45.3,45.72,124800.0],["2016-09-09",45.47,45.54,43.8,43.92,148500.0],["2016-09-12",44.07,44.57,41.36,43.83,107800.0],["2016-09-13",43.64,43.82,42.86,43.44,134400.0],["2016-09-14",43.25,43.94,42.97,43.9,120700.0],["2016-09-15",43.82,44.98,43.66,44.92,80700.0],["2016-09-16",45.0,45.0,44.25,44.48,121100.0],["2016-09-19",44.62,45.4,43.77,43.92,110900.0],["2016-09-20",44.18,44.81,43.96,44.17,48800.0],["2016-09-21",44.11,44.43,43.01,43.58,69500.0],["2016-09-22",43.88,44.29,43.57,43.97,124900.0],["2016-09-23",43.85,43.97,43.12,43.56,92500.0],["2016-09-26",43.23,43.28,42.83,42.89,71300.0],["2016-09-27",42.77,42.77,42.1,42.45,111500.0],["2016-09-28",42.62,43.13,42.36,43.11,87100.0],["2016-09-29",43.11,43.15,42.04,42.13,76600.0],["2016-09-30",42.34,43.12,41.51,42.77,152800.0],["2016-10-03",42.41,44.3,41.41,42.01,81700.0],["2016-10-04",41.94,42.36,41.4,41.57,111900.0],["2016-10-05",41.76,41.76,39.95,40.54,221500.0],["2016-10-06",40.28,40.86,40.0,40.61,133500.0],["2016-10-07",40.7,41.1,40.13,40.35,120800.0],["2016-10-10",40.44,41.22,40.44,40.55,93000.0],["2016-10-11",40.55,40.58,39.72,39.78,142600.0],["2016-10-12",39.91,40.68,39.79,40.42,103300.0],["2016-10-13",40.04,40.6,39.59,40.03,92600.0],["2016-10-14",40.23,40.45,39.11,39.17,99300.0],["2016-10-17",39.24,39.91,39.16,39.87,142700.0],["2016-10-18",40.23,41.9,39.49,39.51,95500.0],["2016-10-19",39.79,40.36,39.54,39.87,100200.0],["2016-10-20",39.87,40.07,39.32,39.83,85800.0],["2016-10-21",39.55,39.67,39.25,39.57,77900.0],["2016-10-24",39.85,40.37,39.59,39.75,83900.0],["2016-10-25",39.8,39.81,38.83,39.0,114800.0],["2016-10-26",38.66,38.85,37.96,37.98,106100.0],["2016-10-27",37.89,37.91,37.45,37.6,94100.0],["2016-10-28",37.45,38.52,37.45,38.25,77000.0],["2016-10-31",38.15,38.15,36.64,36.65,181900.0],["2016-11-01",36.32,37.67,35.77,36.79,318900.0],["2016-11-02",36.75,37.04,36.65,36.81,94400.0],["2016-11-03",36.92,37.17,36.62,36.63,90400.0],["2016-11-04",36.76,37.23,35.61,35.64,159500.0],["2016-11-07",36.24,36.99,36.17,36.91,93300.0],["2016-11-08",36.91,37.03,36.61,36.86,99000.0],["2016-11-09",36.75,37.12,36.09,37.07,132200.0],["2016-11-10",37.39,37.56,36.4,36.89,150400.0],["2016-11-11",36.89,37.58,36.44,37.03,183000.0],["2016-11-14",37.25,37.59,37.13,37.2,117000.0],["2016-11-15",37.13,37.57,37.02,37.43,95400.0],["2016-11-16",37.13,37.63,36.79,36.82,114200.0],["2016-11-17",37.07,38.05,37.04,38.02,99000.0],["2016-11-18",37.95,38.67,37.95,38.37,122100.0],["2016-11-21",38.35,38.74,37.93,38.5,64700.0],["2016-11-22",38.4,38.91,37.49,38.16,69000.0],["2016-11-23",37.95,38.64,37.95,38.13,63900.0],["2016-11-25",38.38,38.71,38.15,38.32,39300.0],["2016-11-28",38.1,38.71,38.01,38.2,113200.0],["2016-11-29",38.2,38.67,38.07,38.22,124600.0],["2016-11-30",38.1,38.1,37.34,37.67,134500.0],["2016-12-01",37.61,38.09,36.33,36.67,98500.0],["2016-12-02",36.45,37.85,36.45,37.57,86000.0],["2016-12-05",37.9,38.31,37.77,38.06,119900.0],["2016-12-06",38.29,38.98,37.85,38.75,85000.0],["2016-12-07",38.64,38.74,38.17,38.3,108300.0],["2016-12-08",38.25,39.17,37.95,38.89,159900.0],["2016-12-09",39.07,39.95,38.71,39.08,112700.0],["2016-12-12",38.92,39.11,38.41,38.44,94100.0],["2016-12-13",38.74,39.32,38.33,38.4,127500.0],["2016-12-14",38.5,38.73,36.58,37.14,110700.0],["2016-12-15",37.33,38.21,36.89,37.04,201300.0],["2016-12-16",36.75,36.75,32.51,34.56,1373000.0],["2016-12-19",34.83,35.76,34.56,34.77,562200.0],["2016-12-20",34.67,35.98,34.67,35.65,314900.0],["2016-12-21",35.74,36.12,35.44,35.64,198700.0],["2016-12-22",35.47,35.78,34.71,35.11,243600.0],["2016-12-23",35.25,35.72,34.94,35.37,254700.0],["2016-12-27",35.58,35.96,35.44,35.72,116200.0],["2016-12-28",35.66,36.21,35.47,35.71,155200.0],["2016-12-29",35.85,36.22,35.27,35.85,227200.0],["2016-12-30",35.75,36.44,35.54,36.18,130900.0],["2017-01-03",36.21,36.27,35.32,35.53,196900.0],["2017-01-04",35.55,36.08,35.55,35.88,171900.0],["2017-01-05",35.7,35.92,34.83,35.25,282300.0],["2017-01-06",35.15,35.89,34.9,35.67,129700.0],["2017-01-09",36.46,38.38,36.22,38.12,293500.0],["2017-01-10",38.33,38.33,36.7,36.88,171900.0],["2017-01-11",36.88,36.96,36.25,36.8,170400.0],["2017-01-12",36.85,36.85,35.34,36.62,217100.0],["2017-01-13",36.65,37.7,36.63,37.01,120500.0],["2017-01-17",36.22,36.41,35.06,36.0,175400.0],["2017-01-18",36.04,36.46,33.51,36.19,597300.0],["2017-01-19",36.22,36.22,35.45,35.57,151800.0],["2017-01-20",35.52,35.75,35.06,35.27,85800.0],["2017-01-23",35.2,35.62,35.16,35.46,82900.0],["2017-01-24",35.5,35.6,34.75,35.56,144500.0],["2017-01-25",35.28,36.15,35.28,35.5,74800.0],["2017-01-26",35.49,35.78,35.05,35.63,134300.0],["2017-01-27",35.77,36.34,35.64,35.94,114200.0],["2017-01-30",35.67,36.27,35.02,35.24,169800.0],["2017-01-31",35.2,35.99,35.1,35.94,163300.0],["2017-02-01",36.1,36.46,35.8,36.15,143200.0],["2017-02-02",36.09,36.41,35.55,36.34,119800.0],["2017-02-03",36.55,37.09,36.2,37.06,224000.0],["2017-02-06",36.87,37.24,36.21,37.02,203900.0],["2017-02-07",36.99,37.13,36.48,36.9,188500.0],["2017-02-08",36.74,37.32,36.34,37.1,165200.0],["2017-02-09",37.2,37.76,36.93,37.49,128300.0],["2017-02-10",37.68,37.83,37.11,37.74,93500.0],["2017-02-13",37.89,38.25,37.4,37.83,110500.0],["2017-02-14",37.61,38.02,37.08,37.62,102300.0],["2017-02-15",37.5,38.08,37.16,38.03,92900.0],["2017-02-16",37.94,38.77,37.16,37.27,69800.0],["2017-02-17",37.34,37.78,36.95,37.31,73800.0],["2017-02-21",37.18,37.56,37.18,37.31,51600.0],["2017-02-22",37.31,37.43,37.01,37.3,81900.0],["2017-02-23",37.22,37.66,37.01,37.55,55800.0],["2017-02-24",37.21,38.17,37.21,38.01,106700.0],["2017-02-27",37.73,38.48,37.51,38.13,151900.0],["2017-02-28",36.95,36.95,35.26,35.71,366400.0],["2017-03-01",36.0,36.26,35.39,36.03,210500.0],["2017-03-02",36.0,36.35,35.81,36.23,88500.0],["2017-03-03",36.1,36.57,35.77,36.19,115500.0],["2017-03-06",36.16,36.16,35.5,35.51,111000.0],["2017-03-07",35.29,35.44,34.72,35.07,121600.0],["2017-03-08",35.24,35.42,34.45,34.47,102100.0],["2017-03-09",34.53,35.11,33.9,34.78,168300.0],["2017-03-10",34.97,35.14,34.64,34.93,71200.0],["2017-03-13",34.8,35.02,34.56,34.92,97600.0],["2017-03-14",36.87,38.47,36.86,38.37,839700.0],["2017-03-15",38.18,39.95,37.84,39.62,3080100.0],["2017-03-16",39.5,39.55,38.9,39.38,362800.0],["2017-03-17",39.33,39.64,39.04,39.5,360000.0],["2017-03-20",39.46,39.76,39.16,39.3,199600.0],["2017-03-21",39.5,40.37,39.32,39.91,288400.0],["2017-03-22",39.82,39.89,39.19,39.89,294800.0],["2017-03-23",39.88,39.92,38.8,39.06,243700.0],["2017-03-24",39.17,39.74,38.88,39.69,232300.0],["2017-03-27",39.38,40.05,38.97,39.41,188700.0],["2017-03-28",39.18,39.37,38.32,39.35,218200.0],["2017-03-29",39.31,39.44,38.97,38.99,143800.0],["2017-03-30",39.0,39.0,38.16,38.34,164000.0],["2017-03-31",38.3,38.51,38.06,38.15,195400.0],["2017-04-03",38.01,38.35,37.37,37.72,147400.0],["2017-04-04",37.69,38.08,37.2,37.32,170100.0],["2017-04-05",37.42,37.8,36.62,36.62,128800.0],["2017-04-06",36.65,36.67,36.11,36.48,91200.0],["2017-04-07",36.47,37.77,36.24,36.4,90800.0],["2017-04-10",36.22,36.64,36.1,36.45,132000.0],["2017-04-11",36.39,36.98,36.34,36.96,198300.0],["2017-04-12",36.83,37.04,36.55,36.94,148700.0],["2017-04-13",36.9,37.12,36.7,36.94,140900.0],["2017-04-17",36.99,37.21,36.9,37.06,82400.0],["2017-04-18",36.95,38.03,36.95,38.01,134300.0],["2017-04-19",38.01,38.39,37.85,38.38,141400.0],["2017-04-20",38.4,38.77,38.17,38.62,114700.0],["2017-04-21",38.59,39.16,37.92,38.95,112900.0],["2017-04-24",39.31,39.6,38.91,39.09,110400.0],["2017-04-25",39.34,39.73,39.28,39.28,75700.0],["2017-04-26",39.27,39.84,39.27,39.42,81500.0],["2017-04-27",39.49,39.88,39.37,39.82,100100.0],["2017-04-28",39.72,39.97,39.45,39.55,104500.0],["2017-05-01",39.66,40.19,39.45,39.53,76300.0],["2017-05-02",39.57,40.4,39.21,40.19,131500.0],["2017-05-03",40.09,40.09,39.38,39.52,90000.0],["2017-05-04",39.65,40.5,39.44,40.0,166800.0],["2017-05-05",38.5,40.3,37.35,40.09,210400.0],["2017-05-08",39.88,41.28,39.88,40.26,125200.0],["2017-05-09",40.1,41.31,39.3,41.02,176000.0],["2017-05-10",41.14,41.75,40.43,41.47,153700.0],["2017-05-11",41.33,41.74,41.05,41.61,87000.0],["2017-05-12",41.61,42.0,41.34,41.73,104500.0],["2017-05-15",41.85,42.99,41.85,42.87,208100.0],["2017-05-16",43.1,43.1,42.18,42.52,175400.0],["2017-05-17",42.16,42.46,41.48,41.82,209600.0],["2017-05-18",41.97,42.02,40.95,41.48,239600.0],["2017-05-19",41.45,42.07,41.13,41.77,135500.0],["2017-05-22",41.83,42.14,40.81,41.73,82500.0],["2017-05-23",42.02,43.3,42.02,42.56,141300.0],["2017-05-24",42.57,43.03,42.12,42.39,111400.0],["2017-05-25",42.51,42.57,41.46,42.51,48100.0],["2017-05-26",42.45,42.76,42.37,42.51,44200.0],["2017-05-30",42.41,42.86,42.15,42.31,70400.0],["2017-05-31",42.49,42.66,41.66,41.67,70000.0],["2017-06-01",41.63,42.89,41.46,42.83,106500.0],["2017-06-02",43.06,43.4,42.61,42.78,62100.0],["2017-06-05",42.92,42.92,42.17,42.59,45500.0],["2017-06-06",42.42,42.67,41.9,41.96,71800.0],["2017-06-07",42.0,42.74,42.0,42.7,48500.0],["2017-06-08",42.53,43.71,42.1,43.67,116600.0],["2017-06-09",43.77,44.09,43.6,44.01,144800.0],["2017-06-12",43.9,44.25,43.57,44.0,162200.0],["2017-06-13",44.22,45.05,44.03,44.9,106500.0],["2017-06-14",45.15,45.75,44.94,45.06,138500.0],["2017-06-15",44.83,45.03,44.32,44.73,84200.0],["2017-06-16",44.0,44.91,43.31,44.81,142900.0],["2017-06-19",44.97,45.23,44.36,45.18,86700.0],["2017-06-20",45.16,45.43,44.73,45.12,58000.0],["2017-06-21",45.45,46.44,45.26,45.9,145200.0],["2017-06-22",46.09,46.43,45.35,45.72,75700.0],["2017-06-23",45.48,46.75,45.31,46.6,740700.0],["2017-06-26",46.47,46.69,45.97,46.32,112900.0],["2017-06-27",46.35,46.35,45.21,45.42,78400.0],["2017-06-28",45.66,46.01,45.0,45.84,128700.0],["2017-06-29",45.83,46.24,45.21,46.21,102800.0],["2017-06-30",46.24,46.86,45.78,46.48,160800.0],["2017-07-03",46.55,47.18,45.86,46.1,50300.0],["2017-07-05",46.09,46.47,45.72,45.79,138600.0],["2017-07-06",45.42,45.88,45.2,45.34,136100.0],["2017-07-07",45.45,46.65,45.25,46.46,74100.0],["2017-07-10",46.27,46.41,45.36,45.71,75600.0],["2017-07-11",45.72,46.02,45.09,45.84,73400.0],["2017-07-12",46.11,46.26,45.67,45.71,109000.0],["2017-07-13",45.88,45.88,44.82,45.68,66400.0],["2017-07-14",45.59,46.24,45.44,45.96,60700.0],["2017-07-17",45.95,46.27,45.75,45.88,85100.0],["2017-07-18",45.87,45.96,45.41,45.77,81700.0],["2017-07-19",45.87,46.15,45.34,45.96,89200.0],["2017-07-20",46.05,46.34,45.82,46.25,67300.0],["2017-07-21",46.49,46.5,45.77,45.9,78600.0],["2017-07-24",45.85,46.2,45.56,45.99,59900.0],["2017-07-25",46.18,46.35,45.59,45.92,61000.0],["2017-07-26",45.93,46.15,45.41,45.58,62000.0],["2017-07-27",45.65,45.68,44.63,44.8,40700.0],["2017-07-28",44.71,45.0,44.03,44.26,66300.0],["2017-07-31",44.37,45.15,43.16,43.38,94900.0],["2017-08-01",43.72,43.88,43.31,43.65,106900.0],["2017-08-02",43.71,43.8,42.68,43.05,109200.0],["2017-08-03",43.29,43.79,42.75,43.67,66300.0],["2017-08-04",43.69,44.14,43.48,43.98,53000.0],["2017-08-07",43.8,45.08,43.47,44.85,110600.0],["2017-08-08",48.0,49.6,46.28,48.33,488000.0],["2017-08-09",48.36,48.55,47.05,47.35,179600.0],["2017-08-10",47.03,47.5,46.45,47.24,169600.0],["2017-08-11",47.25,47.43,46.87,46.95,74600.0],["2017-08-14",47.45,47.51,46.85,47.5,87900.0],["2017-08-15",47.62,48.25,46.98,48.19,75400.0],["2017-08-16",48.25,48.55,47.74,47.98,42200.0],["2017-08-17",47.65,48.26,47.41,47.44,65900.0],["2017-08-18",47.07,48.17,46.02,48.0,105200.0],["2017-08-21",47.8,48.43,47.8,48.24,131200.0],["2017-08-22",48.44,48.65,48.0,48.28,115900.0],["2017-08-23",48.1,48.24,47.95,48.1,94500.0],["2017-08-24",48.13,48.88,48.13,48.46,94500.0],["2017-08-25",48.44,48.45,47.93,48.06,81700.0],["2017-08-28",48.17,48.21,47.95,48.08,56800.0],["2017-08-29",48.08,48.28,47.81,48.06,48000.0],["2017-08-30",48.05,48.18,47.92,48.13,59900.0],["2017-08-31",48.2,49.66,48.0,49.21,78600.0],["2017-09-01",49.06,49.91,49.06,49.81,72800.0],["2017-09-05",49.63,50.4,49.56,49.89,110900.0],["2017-09-06",50.01,50.32,49.15,49.38,72500.0],["2017-09-07",49.4,49.4,48.63,49.13,74000.0],["2017-09-08",49.14,49.59,49.02,49.39,62200.0],["2017-09-11",49.54,49.88,49.17,49.38,67300.0],["2017-09-12",49.29,49.82,49.19,49.5,38300.0],["2017-09-13",49.36,49.52,48.46,48.73,43800.0],["2017-09-14",48.53,48.72,48.32,48.68,50000.0],["2017-09-15",48.81,48.81,48.3,48.67,162100.0],["2017-09-18",48.71,49.15,48.52,49.0,124200.0],["2017-09-19",48.79,49.34,48.39,48.51,146900.0],["2017-09-20",48.67,48.97,47.69,47.73,83500.0],["2017-09-21",47.83,48.61,47.56,47.76,71300.0],["2017-09-22",47.89,48.1,47.45,47.85,88900.0],["2017-09-25",47.86,48.05,47.36,47.66,101200.0],["2017-09-26",47.8,48.15,47.16,47.62,62900.0],["2017-09-27",47.54,48.5,47.54,48.36,161100.0],["2017-09-28",48.16,48.3,47.38,47.47,111500.0],["2017-09-29",47.55,47.55,47.19,47.25,328800.0],["2017-10-02",47.34,48.38,47.27,48.22,701300.0],["2017-10-03",48.39,48.86,48.38,48.45,236300.0],["2017-10-04",48.59,50.74,48.59,50.73,334700.0],["2017-10-05",50.44,50.73,49.66,50.73,138100.0],["2017-10-06",50.46,51.09,50.21,50.68,125400.0],["2017-10-09",50.48,50.53,48.86,49.17,75300.0],["2017-10-10",49.0,49.35,48.76,49.02,52800.0],["2017-10-11",49.15,49.39,48.77,49.08,58600.0],["2017-10-12",49.09,49.93,48.77,48.93,55400.0],["2017-10-13",49.1,49.15,48.34,48.56,129500.0],["2017-10-16",48.82,50.4,48.5,48.79,168500.0],["2017-10-17",48.92,49.19,48.57,48.69,100500.0],["2017-10-18",48.81,49.25,48.75,49.06,122400.0],["2017-10-19",48.84,49.27,48.53,48.88,94000.0],["2017-10-20",49.25,49.83,48.81,49.5,65000.0],["2017-10-23",49.53,50.0,49.06,49.72,55900.0],["2017-10-24",49.73,49.76,49.23,49.29,35200.0],["2017-10-25",49.01,49.79,47.51,49.74,54400.0],["2017-10-26",49.75,50.33,49.05,49.34,115400.0],["2017-10-27",49.54,49.74,49.03,49.39,72100.0],["2017-10-30",49.29,50.0,48.3,49.85,136700.0],["2017-10-31",51.0,54.33,50.27,53.73,520800.0],["2017-11-01",53.8,54.13,52.3,52.43,301500.0],["2017-11-02",52.42,52.5,51.15,51.16,671200.0],["2017-11-03",51.46,53.0,50.98,51.89,324300.0],["2017-11-06",51.89,52.37,50.85,51.62,179900.0],["2017-11-07",51.43,51.76,50.63,51.23,141300.0],["2017-11-08",50.99,51.67,50.39,51.55,107800.0],["2017-11-09",51.53,52.03,50.98,51.73,65700.0],["2017-11-10",51.47,51.71,50.75,51.44,50400.0],["2017-11-13",51.27,52.12,51.04,51.98,58900.0],["2017-11-14",51.79,52.42,51.48,52.19,47000.0],["2017-11-15",52.01,52.5,51.45,51.97,66800.0],["2017-11-16",52.14,53.62,51.55,53.52,141500.0],["2017-11-17",53.16,53.82,52.74,53.37,82600.0],["2017-11-20",53.4,53.74,52.98,53.29,71700.0],["2017-11-21",53.69,53.94,53.04,53.45,84300.0],["2017-11-22",53.46,53.82,52.46,52.89,66200.0],["2017-11-24",53.03,53.54,52.5,53.33,38100.0],["2017-11-27",53.51,53.74,53.25,53.61,44000.0],["2017-11-28",53.48,54.22,53.15,53.81,68100.0],["2017-11-29",53.98,54.73,53.58,54.15,77800.0],["2017-11-30",54.48,54.69,53.7,54.22,99500.0],["2017-12-01",54.1,54.44,52.64,53.99,87500.0],["2017-12-04",54.38,54.71,52.76,52.81,81700.0],["2017-12-05",52.83,53.42,51.33,52.72,63400.0],["2017-12-06",52.82,52.84,52.02,52.27,56400.0],["2017-12-07",52.34,53.54,52.23,53.1,95600.0],["2017-12-08",53.13,53.14,52.43,52.85,52400.0],["2017-12-11",52.78,52.78,51.68,51.94,42500.0],["2017-12-12",51.99,53.25,51.62,51.81,60200.0],["2017-12-13",51.82,52.75,51.46,52.13,49700.0],["2017-12-14",52.14,52.81,51.47,51.71,55500.0],["2017-12-15",51.7,53.28,51.51,52.9,352500.0],["2017-12-18",53.49,54.97,53.43,54.53,124500.0],["2017-12-19",54.38,54.9,54.38,54.66,59500.0],["2017-12-20",54.82,55.17,54.49,55.05,72100.0],["2017-12-21",55.21,56.53,54.3,55.09,93400.0],["2017-12-22",55.08,55.78,54.05,55.25,80800.0],["2017-12-26",55.1,56.43,54.65,54.74,58400.0],["2017-12-27",54.83,55.73,54.4,54.96,57000.0],["2017-12-28",55.07,55.55,54.74,55.19,36600.0],["2017-12-29",55.32,55.44,54.55,54.7,68000.0],["2018-01-02",54.52,55.15,54.05,54.54,69500.0],["2018-01-03",54.47,54.73,53.31,54.03,80500.0],["2018-01-04",54.4,54.46,53.59,53.66,49800.0],["2018-01-05",53.98,54.92,53.58,54.76,68300.0],["2018-01-08",54.55,55.57,53.94,54.94,91900.0],["2018-01-09",55.22,55.89,53.37,54.58,137600.0],["2018-01-10",54.28,55.21,53.36,54.51,101400.0],["2018-01-11",54.52,54.88,53.8,54.26,59300.0],["2018-01-12",54.16,54.98,53.6,53.9,73200.0],["2018-01-16",54.07,54.83,52.77,52.78,104400.0],["2018-01-17",53.0,53.13,51.63,53.0,544700.0],["2018-01-18",53.01,54.04,52.5,53.6,656600.0],["2018-01-19",53.94,55.4,53.85,55.0,267700.0],["2018-01-22",55.05,55.56,54.69,54.97,201600.0],["2018-01-23",55.01,55.47,54.32,54.73,153500.0],["2018-01-24",54.78,56.03,54.78,55.83,105400.0],["2018-01-25",56.03,57.86,55.56,57.77,256400.0],["2018-01-26",57.95,58.22,57.24,57.6,152800.0],["2018-01-29",57.11,58.0,57.11,57.45,87600.0],["2018-01-30",56.95,57.53,56.36,57.15,102200.0],["2018-01-31",57.6,57.87,57.09,57.44,125300.0],["2018-02-01",57.29,58.17,56.84,57.67,164400.0],["2018-02-02",57.44,57.88,57.0,57.19,113400.0],["2018-02-05",57.0,57.39,54.99,55.05,106200.0],["2018-02-06",54.25,55.86,53.18,54.23,146100.0],["2018-02-07",54.02,55.28,53.51,53.68,95900.0],["2018-02-08",53.69,54.51,51.77,51.78,144800.0],["2018-02-09",52.29,53.18,51.19,52.36,129600.0],["2018-02-12",52.14,52.85,51.01,52.24,138000.0],["2018-02-13",51.86,52.43,51.21,52.07,101900.0],["2018-02-14",51.48,52.68,51.32,52.4,75100.0],["2018-02-15",52.8,53.73,52.07,53.64,77600.0],["2018-02-16",53.4,54.13,53.0,53.93,61800.0],["2018-02-20",53.8,54.22,53.5,54.13,108000.0],["2018-02-21",54.01,55.0,53.93,54.05,76600.0],["2018-02-22",54.32,55.23,53.83,54.13,57400.0],["2018-02-23",54.48,54.48,53.25,53.68,52800.0],["2018-02-26",53.68,54.97,53.15,54.81,85900.0],["2018-02-27",59.25,59.25,55.01,57.14,160000.0],["2018-02-28",57.23,58.43,55.82,56.01,111700.0],["2018-03-01",56.2,57.04,55.41,55.81,163400.0],["2018-03-02",55.5,56.51,55.5,56.15,146900.0],["2018-03-05",56.16,58.96,56.16,58.44,153900.0],["2018-03-06",58.8,59.26,57.71,59.06,123900.0],["2018-03-07",58.81,59.05,56.5,57.67,155800.0],["2018-03-08",57.87,60.0,57.62,57.93,126100.0],["2018-03-09",58.28,59.75,57.91,59.32,120500.0],["2018-03-12",59.44,60.39,59.26,59.49,110300.0],["2018-03-13",59.67,60.26,59.04,59.84,129100.0],["2018-03-14",59.88,60.52,58.92,59.24,117300.0],["2018-03-15",59.35,60.31,58.84,59.38,109600.0],["2018-03-16",59.39,61.0,59.18,59.71,409100.0],["2018-03-19",59.35,60.29,58.81,59.37,119100.0],["2018-03-20",59.36,59.84,58.83,59.38,59300.0],["2018-03-21",59.25,60.19,59.17,59.56,93600.0],["2018-03-22",59.13,60.35,58.54,58.58,85800.0],["2018-03-23",58.54,59.34,58.09,58.11,96900.0],["2018-03-26",58.68,58.81,57.9,58.71,72200.0],["2018-03-27",58.81,59.3,57.32,57.53,106300.0],["2018-03-28",57.53,58.31,57.31,58.18,201800.0],["2018-03-29",58.46,59.79,58.23,58.78,136100.0],["2018-04-02",58.78,58.85,56.4,56.87,135700.0],["2018-04-03",57.16,58.44,56.57,58.08,164100.0],["2018-04-04",57.54,59.38,57.07,59.13,153500.0],["2018-04-05",59.44,59.69,58.41,58.81,135000.0],["2018-04-06",58.41,59.2,57.39,57.85,113900.0],["2018-04-09",58.21,58.87,57.94,58.21,67900.0],["2018-04-10",58.64,59.37,58.62,59.15,87600.0],["2018-04-11",58.82,59.9,58.31,59.7,125600.0],["2018-04-12",59.89,60.54,58.16,60.08,133500.0],["2018-04-13",60.25,60.36,59.11,59.49,62000.0],["2018-04-16",59.86,60.47,59.71,59.85,100900.0],["2018-04-17",60.0,60.18,59.2,59.49,225900.0],["2018-04-18",59.48,60.14,59.16,59.53,121400.0],["2018-04-19",59.41,59.83,58.88,59.14,77200.0],["2018-04-20",58.92,59.61,58.32,58.86,109600.0],["2018-04-23",59.18,59.74,59.04,59.6,89000.0],["2018-04-24",59.75,60.02,59.02,59.82,113000.0],["2018-04-25",59.75,59.87,59.19,59.7,78800.0],["2018-04-26",59.84,61.48,59.73,60.93,168200.0],["2018-04-27",60.86,61.45,60.58,61.37,91600.0],["2018-04-30",61.47,61.86,60.3,61.02,196400.0],["2018-05-01",57.9,59.83,52.69,53.12,478200.0],["2018-05-02",53.05,54.04,52.44,52.84,267500.0],["2018-05-03",52.38,53.31,51.52,52.26,166300.0],["2018-05-04",51.86,53.07,51.86,52.39,174700.0],["2018-05-07",53.18,54.47,53.09,54.14,192100.0],["2018-05-08",54.12,54.29,53.11,54.16,179700.0],["2018-05-09",54.19,54.23,52.88,53.25,118600.0],["2018-05-10",53.19,54.01,53.06,53.17,108800.0],["2018-05-11",53.05,53.75,52.7,53.39,87600.0],["2018-05-14",53.38,54.34,52.88,53.17,174900.0],["2018-05-15",53.04,53.72,52.45,53.44,147700.0],["2018-05-16",53.61,54.19,53.21,53.51,202800.0],["2018-05-17",53.54,54.45,53.15,53.81,134100.0],["2018-05-18",54.04,54.94,54.0,54.43,339100.0],["2018-05-21",54.68,55.0,54.13,54.84,122900.0],["2018-05-22",54.85,54.89,53.54,54.09,144900.0],["2018-05-23",53.69,54.63,51.38,54.39,94000.0],["2018-05-24",54.4,54.95,53.76,54.49,101600.0],["2018-05-25",54.45,54.64,54.02,54.41,94600.0],["2018-05-29",54.03,54.92,53.3,54.59,172100.0],["2018-05-30",54.71,55.0,54.14,54.91,144900.0],["2018-05-31",54.97,55.33,54.34,54.65,124500.0],["2018-06-01",55.4,55.59,54.62,55.39,203700.0],["2018-06-04",55.63,56.15,54.79,55.79,112800.0],["2018-06-05",55.73,56.48,55.53,55.68,99800.0],["2018-06-06",55.93,57.33,55.3,56.43,130600.0],["2018-06-07",56.46,57.08,55.02,55.38,104200.0],["2018-06-08",55.41,56.22,55.21,55.98,112500.0],["2018-06-11",56.04,56.89,55.85,56.5,76300.0],["2018-06-12",56.25,57.48,55.88,57.39,169000.0],["2018-06-13",57.34,58.31,57.2,58.12,200300.0],["2018-06-14",58.2,58.67,57.68,58.63,129700.0],["2018-06-15",58.57,59.11,58.46,59.0,343800.0],["2018-06-18",58.8,59.44,58.01,59.24,200100.0],["2018-06-19",58.82,60.5,58.66,60.43,216300.0],["2018-06-20",60.34,60.83,58.76,60.75,291700.0],["2018-06-21",60.95,60.95,59.73,59.88,375800.0],["2018-06-22",59.91,60.24,58.98,60.13,587300.0],["2018-06-25",59.88,60.27,57.62,57.67,198500.0],["2018-06-26",57.86,60.57,57.42,58.52,104500.0],["2018-06-27",58.53,58.53,57.63,57.77,111700.0],["2018-06-28",57.78,58.09,57.51,57.99,123200.0],["2018-06-29",58.2,58.41,56.71,56.82,118500.0],["2018-07-02",56.32,56.98,56.2,56.88,128400.0],["2018-07-03",56.93,57.51,56.27,57.42,68100.0],["2018-07-05",57.78,58.31,57.26,58.07,103000.0],["2018-07-06",58.0,58.94,57.75,57.92,90600.0],["2018-07-09",58.13,58.7,57.88,58.38,99600.0],["2018-07-10",58.53,59.05,57.95,58.27,102500.0],["2018-07-11",58.01,59.34,58.01,58.6,94200.0],["2018-07-12",58.82,59.37,58.1,59.1,127100.0],["2018-07-13",59.06,59.28,57.92,58.1,79600.0],["2018-07-16",58.16,58.16,57.44,57.63,53400.0],["2018-07-17",57.64,58.24,57.64,58.07,59600.0],["2018-07-18",58.04,58.43,57.61,58.38,62900.0],["2018-07-19",58.37,59.34,58.32,59.19,145500.0],["2018-07-20",59.11,60.17,59.11,60.02,82000.0],["2018-07-23",59.82,60.68,59.61,60.49,84600.0],["2018-07-24",60.52,60.88,59.54,59.95,131800.0],["2018-07-25",60.01,60.32,59.38,60.13,86700.0],["2018-07-26",60.16,60.31,59.15,60.09,91300.0],["2018-07-27",60.47,60.81,58.89,59.41,167600.0],["2018-07-30",59.42,60.15,59.0,60.05,88900.0],["2018-07-31",60.2,61.0,59.69,60.49,129300.0],["2018-08-01",60.65,61.2,59.76,60.68,163300.0],["2018-08-02",60.36,61.73,60.36,61.49,121100.0],["2018-08-03",61.65,61.78,60.1,61.27,159700.0],["2018-08-06",61.11,61.98,60.12,61.87,204300.0],["2018-08-07",61.11,61.11,50.41,51.99,664300.0],["2018-08-08",51.98,56.23,51.06,54.01,420100.0],["2018-08-09",53.94,55.03,53.14,54.58,203600.0],["2018-08-10",54.37,55.37,53.9,53.96,155800.0],["2018-08-13",53.84,54.3,53.2,53.39,170200.0],["2018-08-14",53.48,53.93,52.89,53.34,160100.0],["2018-08-15",53.23,53.92,52.25,53.24,198200.0],["2018-08-16",53.65,53.7,52.57,53.66,175500.0],["2018-08-17",53.63,54.62,53.25,54.23,358000.0],["2018-08-20",54.47,54.9,53.4,53.46,161100.0],["2018-08-21",53.59,53.59,52.68,52.89,168400.0],["2018-08-22",52.66,53.59,52.27,53.37,125600.0],["2018-08-23",53.26,54.22,53.26,53.88,104100.0],["2018-08-24",53.81,54.12,52.54,53.51,224400.0],["2018-08-27",53.69,54.3,53.01,53.59,114900.0],["2018-08-28",53.58,53.76,52.96,53.25,75100.0],["2018-08-29",53.12,53.5,52.95,53.03,80400.0],["2018-08-30",53.09,53.61,52.78,53.2,103700.0],["2018-08-31",53.08,53.73,52.91,53.56,76000.0],["2018-09-04",53.41,54.05,52.9,53.35,98600.0],["2018-09-05",53.36,53.91,52.77,53.85,149500.0],["2018-09-06",53.86,54.24,53.22,53.62,84900.0],["2018-09-07",53.56,53.71,52.9,53.34,120100.0],["2018-09-10",53.5,53.59,52.9,53.01,61400.0],["2018-09-11",52.9,53.53,52.69,52.99,89100.0],["2018-09-12",52.98,53.36,52.59,52.91,68600.0],["2018-09-13",53.16,53.77,52.73,53.64,86800.0],["2018-09-14",53.6,54.0,53.16,53.81,81400.0],["2018-09-17",53.74,53.74,52.31,53.24,216500.0],["2018-09-18",53.25,54.4,52.88,53.74,101500.0],["2018-09-19",53.65,54.18,53.0,53.41,73000.0],["2018-09-20",53.46,54.08,53.2,54.07,68100.0],["2018-09-21",54.2,54.5,53.83,54.19,190000.0],["2018-09-24",54.23,55.3,54.0,55.19,88700.0],["2018-09-25",55.14,55.97,54.46,55.77,149800.0],["2018-09-26",55.87,57.2,55.72,56.79,138300.0],["2018-09-27",56.97,57.9,56.56,57.4,104100.0],["2018-09-28",57.48,58.1,56.95,57.81,128200.0],["2018-10-01",57.82,58.0,55.43,57.01,101400.0],["2018-10-02",57.0,57.09,55.9,56.1,116700.0],["2018-10-03",56.12,56.41,55.55,56.29,87200.0],["2018-10-04",56.28,56.56,55.72,55.99,74700.0],["2018-10-05",55.93,56.46,55.71,56.22,79000.0],["2018-10-08",56.08,56.84,55.64,56.51,90900.0],["2018-10-09",56.59,57.38,55.98,56.07,291100.0],["2018-10-10",55.76,56.74,55.43,55.56,187100.0],["2018-10-11",55.28,56.04,54.61,54.97,193600.0],["2018-10-12",55.63,55.63,53.43,53.99,109300.0],["2018-10-15",54.03,55.15,52.89,54.95,123300.0],["2018-10-16",55.09,56.15,54.42,56.05,174000.0],["2018-10-17",56.04,57.78,54.86,57.62,169800.0],["2018-10-18",57.62,57.62,55.86,57.1,223600.0],["2018-10-19",57.4,57.4,55.68,56.77,133800.0],["2018-10-22",56.88,57.86,56.56,57.75,117200.0],["2018-10-23",57.17,57.76,55.65,57.21,157000.0],["2018-10-24",57.09,57.47,55.85,55.89,165300.0],["2018-10-25",55.99,57.81,55.99,57.44,222200.0],["2018-10-26",56.93,57.56,55.78,56.47,84600.0],["2018-10-29",56.94,57.3,56.07,56.63,128200.0],["2018-10-30",57.98,63.57,57.11,60.64,644300.0],["2018-10-31",61.3,61.87,60.44,60.82,230400.0],["2018-11-01",60.92,61.98,60.57,61.28,230500.0],["2018-11-02",60.92,61.87,60.55,61.46,266900.0],["2018-11-05",61.63,62.0,60.49,60.7,152600.0],["2018-11-06",60.48,61.74,60.48,60.99,129900.0],["2018-11-07",61.32,61.84,60.67,61.48,153400.0],["2018-11-08",61.31,62.49,60.87,62.37,170500.0],["2018-11-09",62.49,62.49,61.26,61.68,120200.0],["2018-11-12",61.53,61.78,59.19,59.65,88400.0],["2018-11-13",59.77,60.41,58.59,59.07,118400.0],["2018-11-14",59.35,59.78,57.41,57.41,132400.0],["2018-11-15",57.18,58.88,57.18,58.64,124100.0],["2018-11-16",58.31,59.15,58.02,58.57,163700.0],["2018-11-19",58.6,59.5,57.34,57.9,141400.0],["2018-11-20",57.39,58.2,55.88,56.93,163700.0],["2018-11-21",57.15,58.51,56.61,58.22,108400.0],["2018-11-23",57.92,58.83,56.32,58.21,44600.0],["2018-11-26",58.63,59.08,56.9,57.13,145000.0],["2018-11-27",57.15,58.11,56.53,58.05,88100.0],["2018-11-28",58.16,59.67,57.77,58.76,132300.0],["2018-11-29",58.55,59.68,58.16,59.13,96700.0],["2018-11-30",58.91,60.63,58.74,60.25,140200.0],["2018-12-03",60.13,61.44,60.01,61.26,132400.0],["2018-12-04",61.26,61.29,58.17,58.36,98100.0],["2018-12-06",57.74,59.25,57.21,58.09,115300.0],["2018-12-07",58.1,58.1,56.24,56.33,70700.0],["2018-12-10",56.28,56.7,55.47,56.49,61300.0],["2018-12-11",57.17,57.42,55.99,56.77,60500.0],["2018-12-12",57.32,57.84,56.81,56.98,53000.0],["2018-12-13",57.26,57.26,55.91,56.11,61400.0],["2018-12-14",55.82,56.19,54.69,54.9,61100.0],["2018-12-17",54.89,56.17,53.71,53.92,116300.0],["2018-12-18",54.33,55.86,52.0,53.98,123500.0],["2018-12-19",54.17,54.17,51.83,52.54,100300.0],["2018-12-20",52.65,52.65,49.5,49.78,144800.0],["2018-12-21",49.8,50.25,48.0,49.31,511300.0],["2018-12-24",49.01,49.36,48.02,48.76,69800.0],["2018-12-26",49.06,51.74,48.15,51.52,150400.0],["2018-12-27",50.88,51.5,48.57,51.5,128800.0],["2018-12-28",51.65,55.81,50.77,52.53,87700.0],["2018-12-31",52.93,53.18,52.2,52.49,173300.0],["2019-01-02",51.99,52.6,51.16,51.62,182400.0],["2019-01-03",51.51,52.16,47.79,49.57,100900.0],["2019-01-04",49.9,51.18,49.76,50.22,277200.0],["2019-01-07",50.21,51.72,48.99,49.19,94900.0],["2019-01-08",49.21,50.62,49.05,50.51,166400.0],["2019-01-09",50.66,51.67,50.06,50.31,234300.0],["2019-01-10",50.01,51.37,50.01,51.18,83500.0],["2019-01-11",50.92,51.36,50.21,50.75,93000.0],["2019-01-14",50.62,50.65,48.87,49.02,88700.0],["2019-01-15",49.03,50.57,48.82,50.4,72600.0],["2019-01-16",50.41,51.32,50.31,50.93,67100.0],["2019-01-17",50.67,51.67,50.66,51.19,100000.0],["2019-01-18",51.21,52.08,50.94,51.93,116500.0],["2019-01-22",51.83,51.83,51.06,51.46,92800.0],["2019-01-23",51.39,52.52,50.96,52.46,114400.0],["2019-01-24",52.47,52.72,51.7,52.67,76500.0],["2019-01-25",53.06,53.81,52.46,53.09,83300.0],["2019-01-28",52.86,53.25,51.46,52.0,96800.0],["2019-01-29",51.99,52.56,51.58,51.83,102000.0],["2019-01-30",52.17,53.27,51.99,52.91,49500.0],["2019-01-31",52.83,54.18,52.16,54.11,152900.0],["2019-02-01",54.12,54.3,53.4,53.97,115800.0],["2019-02-04",54.2,55.63,53.93,55.63,157000.0],["2019-02-05",55.77,56.4,55.28,56.14,120500.0],["2019-02-06",56.15,57.92,56.15,57.74,116700.0],["2019-02-07",57.56,62.0,57.56,59.94,172100.0],["2019-02-08",59.86,60.61,59.05,60.42,75400.0],["2019-02-11",60.81,61.01,59.49,60.87,87500.0],["2019-02-12",61.22,62.86,60.66,62.71,164300.0],["2019-02-13",62.88,63.47,61.97,62.58,104400.0],["2019-02-14",62.31,64.83,61.81,63.7,127800.0],["2019-02-15",64.09,65.0,63.87,64.5,92900.0],["2019-02-19",64.4,66.1,64.02,65.48,168300.0],["2019-02-20",65.31,66.03,64.29,65.75,156500.0],["2019-02-21",65.61,65.75,64.18,64.77,79800.0],["2019-02-22",65.03,65.55,64.07,65.51,125600.0],["2019-02-25",65.52,68.09,65.38,67.71,256500.0],["2019-02-26",57.9,74.44,56.35,59.92,363500.0],["2019-02-27",59.69,60.88,59.37,59.55,107000.0],["2019-02-28",59.54,61.86,59.2,61.1,105200.0],["2019-03-01",61.53,61.53,58.74,58.98,170100.0],["2019-03-04",59.22,59.94,57.38,57.44,107900.0],["2019-03-05",57.47,57.84,56.98,57.06,101000.0],["2019-03-06",57.27,57.27,54.31,54.65,204600.0],["2019-03-07",54.88,55.4,53.38,54.99,123300.0],["2019-03-08",54.72,55.46,54.68,54.99,119800.0],["2019-03-11",55.37,55.66,54.75,55.57,86100.0],["2019-03-12",55.44,55.74,54.92,55.66,97500.0],["2019-03-13",55.7,56.38,55.29,55.63,74400.0],["2019-03-14",55.64,56.41,55.27,55.6,96300.0],["2019-03-15",55.59,57.05,55.59,56.52,301800.0],["2019-03-18",56.53,57.16,56.02,56.19,94400.0],["2019-03-19",56.41,57.25,55.9,56.8,80500.0],["2019-03-20",56.85,56.85,55.59,55.92,151400.0],["2019-03-21",55.88,56.76,55.81,56.24,114500.0],["2019-03-22",56.02,56.26,54.8,55.54,155000.0],["2019-03-25",55.56,56.12,55.03,56.01,108300.0],["2019-03-26",56.34,56.76,55.75,56.54,98800.0],["2019-03-27",56.35,56.41,55.08,55.84,97800.0],["2019-03-28",56.02,56.28,55.0,55.96,68400.0],["2019-03-29",56.25,56.49,55.62,56.41,109900.0],["2019-04-01",56.56,56.65,55.38,56.2,123100.0],["2019-04-02",56.15,56.15,54.94,55.36,131000.0],["2019-04-03",55.67,55.83,54.61,55.04,154600.0],["2019-04-04",55.05,55.21,54.5,55.13,49000.0],["2019-04-05",55.12,55.86,54.58,55.25,246000.0],["2019-04-08",55.24,55.95,54.75,55.86,70300.0],["2019-04-09",55.72,56.06,55.27,55.35,182200.0],["2019-04-10",55.44,56.12,54.13,55.44,93300.0],["2019-04-11",55.5,55.55,55.08,55.5,138300.0],["2019-04-12",55.5,55.8,54.97,55.05,51700.0],["2019-04-15",55.12,55.51,54.83,55.18,74700.0],["2019-04-16",55.45,55.45,53.12,53.2,116200.0],["2019-04-17",53.36,53.36,51.31,52.76,167000.0],["2019-04-18",52.61,53.49,52.03,52.54,179100.0],["2019-04-22",52.28,53.51,52.11,53.32,75500.0],["2019-04-23",53.97,54.96,53.56,54.73,139100.0],["2019-04-24",54.62,54.94,54.59,54.85,61000.0],["2019-04-25",54.61,54.85,53.86,54.63,78500.0],["2019-04-26",54.84,54.86,54.27,54.84,180800.0],["2019-04-29",54.85,54.85,53.71,54.0,89500.0],["2019-04-30",54.27,54.89,53.32,54.79,223000.0],["2019-05-01",54.85,54.95,54.22,54.33,131700.0],["2019-05-02",54.33,55.35,54.02,55.26,55800.0],["2019-05-03",55.51,57.02,55.51,56.67,172800.0],["2019-05-06",55.99,57.85,55.2,57.36,170600.0],["2019-05-07",53.74,57.21,51.6,55.21,300100.0],["2019-05-08",55.09,57.4,55.09,56.43,124500.0],["2019-05-09",55.96,56.76,55.21,56.44,262900.0],["2019-05-10",56.13,56.52,55.35,56.48,183200.0],["2019-05-13",55.73,56.12,54.07,54.26,225400.0],["2019-05-14",54.24,54.74,53.2,53.85,169700.0],["2019-05-15",53.49,54.5,52.92,54.22,135400.0],["2019-05-16",54.52,55.11,53.84,53.88,199600.0],["2019-05-17",53.52,53.89,52.07,52.23,93200.0],["2019-05-20",51.83,52.28,51.04,51.84,88400.0],["2019-05-21",51.98,52.36,51.03,51.31,145200.0],["2019-05-22",51.27,51.77,50.91,51.22,68300.0],["2019-05-23",50.97,50.97,48.85,49.73,111600.0],["2019-05-24",50.01,50.65,49.72,49.99,93000.0],["2019-05-28",50.04,50.63,49.5,49.6,83600.0],["2019-05-29",49.24,49.24,48.32,49.0,61500.0],["2019-05-30",49.2,49.61,48.6,49.27,47700.0],["2019-05-31",48.76,49.43,48.02,49.33,100500.0],["2019-06-03",49.39,49.39,48.53,49.02,102100.0],["2019-06-04",49.4,50.49,49.12,50.43,157600.0],["2019-06-05",50.47,51.88,48.73,50.5,128800.0],["2019-06-06",50.63,51.11,50.12,50.9,173600.0],["2019-06-07",51.2,51.98,50.84,51.57,134500.0],["2019-06-10",51.7,53.12,51.47,52.76,97800.0],["2019-06-11",53.11,53.53,50.22,51.0,136600.0],["2019-06-12",51.2,51.34,50.58,51.06,111500.0],["2019-06-13",51.29,51.87,50.3,51.49,88900.0],["2019-06-14",51.59,51.79,50.92,51.34,78400.0],["2019-06-17",51.55,51.55,50.51,51.36,126000.0],["2019-06-18",51.8,52.44,51.7,52.05,57400.0],["2019-06-19",52.14,52.98,51.75,52.82,49100.0],["2019-06-20",53.45,53.6,51.98,52.49,120900.0],["2019-06-21",52.3,52.39,51.5,52.27,167800.0],["2019-06-24",52.4,52.91,51.75,52.53,138900.0],["2019-06-25",52.53,52.88,52.14,52.57,66800.0],["2019-06-26",52.79,53.49,51.98,52.21,75000.0],["2019-06-27",52.3,53.41,52.05,52.55,125500.0],["2019-06-28",52.69,53.63,52.0,52.88,384300.0],["2019-07-01",53.37,53.53,52.07,52.27,137600.0],["2019-07-02",52.31,52.62,51.9,52.21,170100.0],["2019-07-03",52.5,52.68,51.65,51.84,55000.0],["2019-07-05",51.56,51.97,50.97,51.0,135800.0],["2019-07-08",50.81,51.03,50.34,50.38,106700.0],["2019-07-09",50.35,51.06,50.0,50.86,252300.0],["2019-07-10",51.15,51.42,50.91,51.07,105300.0],["2019-07-11",51.23,52.5,50.64,51.86,105300.0],["2019-07-12",51.73,52.16,51.23,51.55,52600.0],["2019-07-15",51.4,52.0,50.76,51.54,135800.0],["2019-07-16",51.26,51.52,50.19,50.64,141100.0],["2019-07-17",50.73,51.62,50.44,51.12,268100.0],["2019-07-18",51.02,51.4,51.02,51.24,153700.0],["2019-07-19",51.13,51.5,50.46,50.49,83300.0],["2019-07-22",50.53,50.71,48.96,48.97,168500.0],["2019-07-23",49.15,49.61,48.77,49.23,230500.0],["2019-07-24",49.18,50.59,48.87,50.42,125100.0],["2019-07-25",50.44,50.92,49.74,49.85,122600.0],["2019-07-26",50.21,50.97,49.8,49.87,186800.0],["2019-07-29",49.72,50.1,49.39,50.01,117300.0],["2019-07-30",49.59,52.83,49.59,52.38,195800.0],["2019-07-31",52.37,53.94,52.23,53.45,222100.0],["2019-08-01",53.24,55.17,53.24,54.84,153800.0],["2019-08-02",54.34,54.98,52.75,52.89,234400.0],["2019-08-05",52.53,53.15,50.26,50.87,259900.0],["2019-08-06",49.14,54.95,49.14,52.94,283600.0],["2019-08-07",52.48,52.89,51.7,52.56,141300.0],["2019-08-08",52.74,54.05,51.9,53.76,192800.0],["2019-08-09",53.63,54.57,53.41,54.25,195800.0],["2019-08-12",53.99,54.76,52.62,52.69,144600.0],["2019-08-13",52.61,53.74,51.58,52.89,106500.0],["2019-08-14",52.09,52.39,49.96,50.03,87600.0],["2019-08-15",50.14,50.21,49.13,49.92,94500.0],["2019-08-16",50.35,51.29,50.24,51.14,73000.0],["2019-08-19",51.76,52.23,51.35,51.93,80900.0],["2019-08-20",51.94,53.14,51.41,52.23,105900.0],["2019-08-21",52.63,53.61,52.12,53.56,94900.0],["2019-08-22",53.96,54.0,52.93,53.58,110600.0],["2019-08-23",53.62,53.62,51.06,51.37,102300.0],["2019-08-26",51.95,51.95,50.98,51.46,49100.0],["2019-08-27",51.5,51.5,50.7,50.77,104800.0],["2019-08-28",50.5,51.52,50.02,50.88,59600.0],["2019-08-29",51.36,51.85,50.97,51.34,72500.0],["2019-08-30",51.7,51.7,50.56,50.84,42000.0],["2019-09-03",50.56,51.02,48.88,49.78,135900.0],["2019-09-04",50.29,50.29,49.33,49.99,64000.0],["2019-09-05",50.5,51.37,50.01,50.61,70000.0],["2019-09-06",50.75,50.89,50.09,50.34,54400.0],["2019-09-09",50.53,51.35,49.8,50.84,93600.0],["2019-09-10",50.76,51.57,49.89,50.77,81900.0],["2019-09-11",50.92,52.41,50.47,52.04,122100.0],["2019-09-12",52.29,52.36,51.62,51.89,126600.0],["2019-09-13",52.2,52.2,50.94,50.99,80000.0],["2019-09-16",50.64,51.23,50.19,51.1,55100.0],["2019-09-17",50.92,51.01,50.36,50.77,64100.0],["2019-09-18",50.78,50.93,49.97,50.6,92800.0],["2019-09-19",50.86,51.49,50.51,51.29,81700.0],["2019-09-20",51.31,51.73,51.05,51.45,251000.0],["2019-09-23",51.03,52.84,50.99,52.75,88500.0],["2019-09-24",52.94,53.53,52.46,53.04,114300.0],["2019-09-25",52.93,54.65,52.42,54.4,100800.0],["2019-09-26",54.11,54.9,53.79,54.26,106900.0],["2019-09-27",54.62,54.62,52.63,52.8,128500.0],["2019-09-30",53.09,54.18,52.93,53.02,92600.0],["2019-10-01",53.35,54.02,51.55,51.86,128200.0],["2019-10-02",51.58,51.58,50.49,51.34,121800.0],["2019-10-03",51.24,51.33,49.79,51.19,154100.0],["2019-10-04",51.37,51.9,51.13,51.71,41100.0],["2019-10-07",51.5,51.94,51.24,51.57,68800.0],["2019-10-08",51.16,51.26,49.73,50.23,80000.0],["2019-10-09",50.6,51.01,50.1,50.7,45800.0],["2019-10-10",50.75,50.96,50.19,50.76,46100.0],["2019-10-11",51.35,52.5,51.35,52.08,84100.0],["2019-10-14",51.9,52.12,51.11,51.45,46100.0],["2019-10-15",51.68,52.3,51.37,51.75,138000.0],["2019-10-16",51.6,52.24,51.22,52.16,46400.0],["2019-10-17",52.3,52.36,52.13,52.27,136800.0],["2019-10-18",51.99,52.76,51.78,52.5,122300.0],["2019-10-21",53.07,53.53,52.35,52.88,56400.0],["2019-10-22",52.86,53.54,52.65,52.74,51300.0],["2019-10-23",52.72,53.71,52.67,53.12,88900.0],["2019-10-24",53.35,53.35,51.8,52.0,133200.0],["2019-10-25",51.69,51.69,49.88,50.0,125400.0],["2019-10-28",50.22,50.56,49.02,49.02,295800.0],["2019-10-29",41.01,42.03,39.75,41.62,1086100.0],["2019-10-30",41.12,43.64,41.12,42.16,373200.0],["2019-10-31",42.06,42.86,41.98,42.03,216100.0],["2019-11-01",42.32,42.8,40.88,41.52,195200.0],["2019-11-04",42.15,42.98,41.82,42.8,216700.0],["2019-11-05",44.61,46.61,44.02,45.12,186600.0],["2019-11-06",45.12,45.58,43.66,44.04,175900.0],["2019-11-07",44.32,44.83,44.15,44.42,97000.0],["2019-11-08",44.42,45.19,44.17,44.58,89100.0],["2019-11-11",44.36,45.11,44.09,44.22,102500.0],["2019-11-12",44.34,45.47,43.45,44.96,86700.0],["2019-11-13",44.62,45.27,44.11,44.32,99300.0],["2019-11-14",44.26,45.34,44.24,44.45,72900.0],["2019-11-15",44.82,45.33,44.79,44.92,106000.0],["2019-11-18",44.94,45.41,44.86,44.98,105600.0],["2019-11-19",45.07,45.68,44.8,44.83,110500.0],["2019-11-20",44.56,45.34,43.89,44.69,144800.0],["2019-11-21",44.46,44.97,44.24,44.8,102700.0],["2019-11-22",45.11,45.57,44.05,44.07,97900.0],["2019-11-25",43.97,45.54,43.97,45.25,163600.0],["2019-11-26",45.2,45.65,44.85,44.97,158300.0],["2019-11-27",44.95,45.51,44.85,45.2,185200.0],["2019-11-29",45.34,45.58,44.73,45.4,62500.0],["2019-12-02",45.25,45.55,44.43,44.77,132600.0],["2019-12-03",44.5,45.26,44.5,44.7,202000.0],["2019-12-04",44.97,45.36,44.63,44.96,183000.0],["2019-12-05",45.12,45.29,44.18,45.03,259600.0],["2019-12-06",45.25,47.48,44.98,46.31,257000.0],["2019-12-09",46.19,46.77,45.79,45.85,93800.0],["2019-12-10",45.75,45.89,44.33,44.75,171000.0],["2019-12-11",44.57,45.73,44.3,44.98,101200.0],["2019-12-12",44.79,46.31,44.79,45.47,122600.0],["2019-12-13",45.59,45.97,45.13,45.5,131900.0],["2019-12-16",45.95,46.64,45.5,45.64,192900.0],["2019-12-17",45.86,46.17,45.23,46.07,108700.0],["2019-12-18",46.05,46.55,45.53,46.45,99900.0],["2019-12-19",46.47,46.69,45.75,46.61,102100.0],["2019-12-20",46.74,46.85,45.77,46.27,378800.0],["2019-12-23",46.43,47.24,46.24,46.69,62700.0],["2019-12-24",46.76,47.28,46.6,47.07,37300.0],["2019-12-26",47.34,47.46,46.17,46.5,40100.0],["2019-12-27",46.56,46.56,45.9,46.02,52900.0],["2019-12-30",45.78,46.35,45.31,45.86,73700.0],["2019-12-31",45.64,46.29,45.64,46.18,95800.0],["2020-01-02",46.54,46.54,45.04,46.36,110400.0],["2020-01-03",45.83,46.86,45.79,46.54,118500.0],["2020-01-06",46.25,47.24,45.72,47.05,129700.0],["2020-01-07",46.9,47.36,45.88,46.06,71200.0],["2020-01-08",46.03,46.58,45.98,46.29,92500.0],["2020-01-09",46.58,47.18,46.31,46.71,100800.0],["2020-01-10",46.92,47.11,46.05,46.2,56300.0],["2020-01-13",46.33,46.86,46.01,46.82,103600.0],["2020-01-14",46.79,47.84,46.63,47.15,63100.0],["2020-01-15",47.2,47.56,46.97,47.21,70700.0],["2020-01-16",47.59,47.91,47.33,47.58,50000.0],["2020-01-17",47.75,47.8,46.85,46.94,61100.0],["2020-01-21",46.84,46.84,45.92,46.2,62700.0],["2020-01-22",46.29,46.36,45.86,45.89,103300.0],["2020-01-23",45.92,45.92,44.9,45.2,108400.0],["2020-01-24",45.27,45.57,44.77,45.0,110500.0],["2020-01-27",44.54,45.13,44.41,44.74,323000.0],["2020-01-28",44.95,44.95,43.94,44.45,150800.0],["2020-01-29",44.4,44.67,44.32,44.48,85200.0],["2020-01-30",44.11,44.5,43.75,44.48,77400.0],["2020-01-31",44.24,44.39,43.18,43.26,145600.0],["2020-02-03",43.53,44.13,43.2,44.11,83100.0],["2020-02-04",44.68,44.75,43.43,43.49,76600.0],["2020-02-05",43.78,44.5,43.57,44.31,74200.0],["2020-02-06",44.36,44.66,43.96,44.21,41900.0],["2020-02-07",43.74,43.95,43.32,43.51,46800.0],["2020-02-10",43.28,43.61,42.82,43.24,104700.0],["2020-02-11",43.48,44.23,43.46,43.93,93100.0],["2020-02-12",44.21,44.3,43.68,43.78,90200.0],["2020-02-13",43.7,44.06,43.32,43.7,44100.0],["2020-02-14",43.7,43.93,43.26,43.86,117200.0],["2020-02-18",43.9,44.93,43.76,44.91,64100.0],["2020-02-19",44.95,46.54,44.64,46.02,134000.0],["2020-02-20",46.01,46.57,44.94,45.36,63700.0],["2020-02-21",45.32,45.48,44.46,45.04,124800.0],["2020-02-24",43.81,45.2,43.81,44.96,114300.0],["2020-02-25",39.75,40.49,36.38,36.7,482300.0],["2020-02-26",36.93,38.2,35.99,36.49,285000.0],["2020-02-27",35.58,36.59,35.08,35.91,268000.0],["2020-02-28",35.13,36.29,34.74,35.34,192500.0],["2020-03-02",35.88,38.0,35.46,36.45,143000.0],["2020-03-03",36.36,37.52,35.46,35.84,156700.0],["2020-03-04",36.32,36.32,34.56,34.8,122800.0],["2020-03-05",34.24,34.46,32.6,33.08,213200.0],["2020-03-06",32.44,33.59,32.08,32.82,271300.0],["2020-03-09",31.45,32.63,29.78,29.82,174200.0],["2020-03-10",30.0,30.9,28.81,30.68,240200.0],["2020-03-11",30.01,30.89,29.74,30.67,155200.0],["2020-03-12",29.45,30.02,25.78,26.99,281800.0],["2020-03-13",28.11,28.35,24.41,26.4,270000.0],["2020-03-16",24.02,24.9,23.09,24.0,282600.0],["2020-03-17",24.42,25.28,22.56,24.19,181700.0],["2020-03-18",23.15,24.07,22.11,22.73,255600.0],["2020-03-19",22.88,25.16,22.88,24.59,198700.0],["2020-03-20",24.53,25.37,22.81,23.32,367000.0],["2020-03-23",23.8,24.81,22.98,24.5,143700.0],["2020-03-24",25.56,27.48,25.01,27.31,190400.0],["2020-03-25",27.17,27.75,26.15,26.61,180600.0],["2020-03-26",27.18,28.88,27.18,27.61,268200.0],["2020-03-27",26.85,29.54,25.9,25.95,333700.0],["2020-03-30",26.27,28.39,26.03,28.3,325100.0],["2020-03-31",28.3,29.41,27.88,28.01,207000.0],["2020-04-01",27.56,28.07,25.81,26.09,386700.0],["2020-04-02",26.03,27.18,25.68,26.66,159000.0],["2020-04-03",26.22,27.04,25.23,26.01,153100.0],["2020-04-06",26.96,28.13,26.83,27.37,227800.0],["2020-04-07",27.85,29.9,27.85,28.73,212100.0],["2020-04-08",29.27,31.07,28.55,30.35,142400.0],["2020-04-09",30.8,31.39,29.5,30.68,264000.0],["2020-04-13",30.29,30.96,29.78,30.85,145400.0],["2020-04-14",31.58,31.94,31.0,31.32,144200.0],["2020-04-15",30.23,31.29,30.14,30.52,144200.0],["2020-04-16",30.76,31.0,29.38,30.26,118400.0],["2020-04-17",31.08,32.3,30.76,32.02,91000.0],["2020-04-20",31.76,32.94,31.65,31.98,82800.0],["2020-04-21",31.19,31.78,30.72,31.64,128200.0],["2020-04-22",32.14,32.5,31.45,31.93,125800.0],["2020-04-23",32.31,33.64,32.31,33.0,93100.0],["2020-04-24",33.27,33.88,32.96,33.19,125000.0],["2020-04-27",33.39,34.35,33.19,33.53,116400.0],["2020-04-28",34.43,34.69,33.58,34.39,108900.0],["2020-04-29",35.32,35.85,34.58,35.38,230100.0],["2020-04-30",34.79,35.78,34.53,35.45,145300.0],["2020-05-01",34.86,35.05,33.26,33.8,87200.0],["2020-05-04",33.69,34.35,33.28,33.54,209400.0],["2020-05-05",33.79,35.81,33.33,34.06,204100.0],["2020-05-06",34.27,35.02,33.91,34.86,151000.0],["2020-05-07",35.46,36.68,35.21,36.16,182600.0],["2020-05-08",37.89,39.7,35.99,36.54,168100.0],["2020-05-11",35.93,37.3,35.18,35.48,139800.0],["2020-05-12",35.57,35.58,33.95,34.06,315900.0],["2020-05-13",33.87,33.97,33.0,33.65,148900.0],["2020-05-14",32.9,33.71,32.52,33.51,176000.0],["2020-05-15",33.26,34.59,32.21,33.64,452200.0],["2020-05-18",34.79,35.67,34.05,34.72,287900.0],["2020-05-19",34.23,35.19,33.92,34.03,157900.0],["2020-05-20",34.67,35.06,34.34,34.48,165600.0],["2020-05-21",34.27,35.06,34.27,34.48,102100.0],["2020-05-22",34.48,34.62,33.49,33.72,58700.0],["2020-05-26",34.52,34.99,33.83,33.97,105800.0],["2020-05-27",34.52,35.43,33.91,35.01,120700.0],["2020-05-28",35.35,36.01,34.49,34.65,130100.0],["2020-05-29",34.31,34.81,33.4,34.08,130900.0],["2020-06-01",34.16,34.67,33.52,34.42,139100.0],["2020-06-02",34.63,34.88,34.0,34.57,92000.0],["2020-06-03",35.01,35.38,34.48,34.91,202200.0],["2020-06-04",34.65,35.88,34.62,35.47,122600.0],["2020-06-05",36.42,37.9,35.6,37.56,208300.0],["2020-06-08",37.9,38.38,37.56,38.15,94100.0],["2020-06-09",37.76,38.47,37.16,37.78,116500.0],["2020-06-10",37.67,38.35,36.42,36.62,142000.0],["2020-06-11",35.47,35.47,33.48,33.63,208000.0],["2020-06-12",34.74,35.04,34.01,34.63,100700.0],["2020-06-15",33.89,34.97,33.55,34.88,109500.0],["2020-06-16",35.98,36.19,34.94,35.31,185900.0],["2020-06-17",35.33,35.33,34.47,34.68,81900.0],["2020-06-18",34.52,34.66,33.42,33.52,57600.0],["2020-06-19",33.89,34.31,33.46,33.49,209300.0],["2020-06-22",33.24,33.85,32.61,32.71,81200.0],["2020-06-23",32.98,33.87,32.92,33.48,94500.0],["2020-06-24",33.16,33.28,31.34,31.61,160400.0],["2020-06-25",31.47,31.48,30.06,30.56,127500.0],["2020-06-26",30.34,30.84,29.59,29.87,416000.0],["2020-06-29",30.06,31.18,29.84,31.04,113700.0],["2020-06-30",30.93,32.14,30.93,32.0,117900.0],["2020-07-01",32.15,32.83,31.66,32.34,80500.0],["2020-07-02",32.79,33.14,32.13,32.19,53900.0],["2020-07-06",32.83,33.08,31.78,32.0,60500.0],["2020-07-07",31.68,31.95,30.52,30.61,69100.0],["2020-07-08",30.57,31.09,29.95,30.34,114700.0],["2020-07-09",30.08,30.28,28.99,29.68,114200.0],["2020-07-10",29.67,30.38,29.66,30.13,83100.0],["2020-07-13",30.49,31.26,30.25,30.51,101900.0],["2020-07-14",30.45,30.69,30.2,30.56,92100.0],["2020-07-15",31.45,32.77,31.31,32.26,124400.0],["2020-07-16",31.92,32.95,30.99,31.42,73500.0],["2020-07-17",31.35,32.13,31.24,31.91,65800.0],["2020-07-20",31.73,32.52,31.06,31.17,57700.0],["2020-07-21",31.49,32.6,31.49,32.4,165800.0],["2020-07-22",32.1,32.59,31.23,31.31,92000.0],["2020-07-23",31.21,31.98,31.21,31.93,82000.0],["2020-07-24",31.99,32.04,31.03,31.43,65000.0],["2020-07-27",31.4,32.09,31.03,31.88,53100.0],["2020-07-28",31.72,32.3,30.87,30.96,48000.0],["2020-07-29",30.97,31.97,30.97,31.64,78500.0],["2020-07-30",31.14,31.4,30.52,31.24,95900.0],["2020-07-31",31.12,31.12,29.9,30.71,119000.0],["2020-08-03",30.96,32.02,30.65,31.18,93100.0],["2020-08-04",31.05,32.33,30.98,31.95,162100.0],["2020-08-05",32.22,33.94,32.22,33.24,243500.0],["2020-08-06",33.1,34.34,32.67,33.13,159100.0],["2020-08-07",32.93,34.74,32.02,34.72,116300.0],["2020-08-10",34.72,35.76,34.72,34.98,89600.0],["2020-08-11",35.08,36.0,34.73,34.78,108800.0],["2020-08-12",35.23,35.29,34.21,34.35,75700.0],["2020-08-13",34.14,34.41,33.71,34.07,87700.0],["2020-08-14",33.73,34.76,32.94,33.43,78400.0],["2020-08-17",33.2,33.52,32.99,33.21,91000.0],["2020-08-18",33.02,33.39,31.6,31.78,110500.0],["2020-08-19",31.8,32.16,31.18,31.2,126400.0],["2020-08-20",30.81,32.05,30.81,31.22,106800.0],["2020-08-21",31.21,32.22,30.02,30.41,147200.0],["2020-08-24",30.55,31.43,30.21,30.68,134700.0],["2020-08-25",30.98,31.26,30.47,30.99,154500.0],["2020-08-26",31.18,31.18,30.0,30.28,79100.0],["2020-08-27",30.42,30.85,29.86,30.65,92800.0],["2020-08-28",30.93,30.93,29.52,30.7,131000.0],["2020-08-31",30.5,30.83,30.06,30.34,106900.0],["2020-09-01",30.21,30.52,29.79,30.04,85700.0],["2020-09-02",29.92,30.06,29.51,29.96,204800.0],["2020-09-03",29.96,30.16,28.98,29.31,125900.0],["2020-09-04",29.71,29.71,28.23,28.79,87500.0],["2020-09-08",28.7,28.99,28.07,28.44,97500.0],["2020-09-09",28.63,28.98,28.03,28.46,118900.0],["2020-09-10",28.71,29.27,28.66,28.74,116700.0],["2020-09-11",28.91,29.09,28.04,28.24,91500.0],["2020-09-14",28.54,29.24,28.11,29.04,78700.0],["2020-09-15",29.16,29.63,28.83,29.48,83500.0],["2020-09-16",29.59,30.58,29.43,30.41,125700.0],["2020-09-17",30.08,30.31,29.82,30.03,88000.0],["2020-09-18",30.27,30.27,29.39,29.85,276700.0],["2020-09-21",29.17,29.3,28.78,29.23,134500.0],["2020-09-22",29.4,30.68,28.9,29.62,112300.0],["2020-09-23",29.55,30.52,28.93,28.95,110900.0],["2020-09-24",28.81,29.87,28.51,28.64,70700.0],["2020-09-25",28.34,29.4,28.32,29.4,62300.0],["2020-09-28",29.77,30.56,29.14,30.5,94500.0],["2020-09-29",30.53,31.04,30.32,30.9,145800.0],["2020-09-30",30.91,31.62,30.91,31.14,153800.0],["2020-10-01",31.32,31.86,30.56,31.39,104700.0],["2020-10-02",30.9,31.54,30.56,31.35,124200.0],["2020-10-05",31.61,32.56,31.03,32.39,75800.0],["2020-10-06",32.56,32.85,31.73,32.38,163600.0],["2020-10-07",32.71,33.47,32.27,33.29,114400.0],["2020-10-08",33.61,34.08,33.08,33.89,86100.0],["2020-10-09",34.01,34.42,33.11,34.17,56500.0],["2020-10-12",34.08,34.82,32.94,34.57,56300.0],["2020-10-13",34.24,34.68,33.52,34.23,92200.0],["2020-10-14",34.47,34.93,34.28,34.57,52700.0],["2020-10-15",34.0,34.84,33.15,34.61,62200.0],["2020-10-16",34.51,35.26,34.22,34.7,57900.0],["2020-10-19",34.75,35.02,33.66,34.05,94600.0],["2020-10-20",33.78,34.04,33.47,33.67,82300.0],["2020-10-21",33.58,34.2,33.21,33.42,112500.0],["2020-10-22",33.39,33.52,32.81,33.22,144300.0],["2020-10-23",33.48,33.64,32.98,33.48,49500.0],["2020-10-26",33.07,33.96,32.72,33.06,55500.0],["2020-10-27",32.93,33.57,32.43,32.49,73400.0],["2020-10-28",31.87,33.18,31.33,31.95,189000.0],["2020-10-29",31.78,32.2,31.18,31.66,66800.0],["2020-10-30",31.33,31.66,30.59,31.26,117900.0],["2020-11-02",31.44,31.89,30.76,31.7,109500.0],["2020-11-03",32.27,33.8,32.06,32.65,139200.0],["2020-11-04",32.42,33.85,32.4,33.48,180900.0],["2020-11-05",35.11,38.32,35.11,38.26,250900.0],["2020-11-06",38.12,38.12,35.04,35.21,171000.0],["2020-11-09",37.81,38.93,37.16,37.21,166900.0],["2020-11-10",37.5,38.17,36.29,38.05,163900.0],["2020-11-11",38.14,38.72,36.68,36.99,69500.0],["2020-11-12",36.79,37.15,35.96,36.44,163700.0],["2020-11-13",36.85,36.95,36.48,36.78,77100.0],["2020-11-16",37.43,37.82,36.26,36.85,113000.0],["2020-11-17",36.48,37.57,35.97,36.99,108600.0],["2020-11-18",37.28,37.48,36.37,36.37,57500.0],["2020-11-19",36.33,36.33,35.44,36.0,43100.0],["2020-11-20",35.71,36.39,35.24,36.15,65600.0],["2020-11-23",36.67,37.62,36.38,37.14,80500.0],["2020-11-24",37.67,38.83,36.68,38.67,121400.0],["2020-11-25",38.39,39.12,37.46,38.14,167700.0],["2020-11-27",38.02,38.31,37.65,38.07,26300.0],["2020-11-30",37.97,38.0,36.7,36.76,161800.0],["2020-12-01",37.17,37.74,35.82,36.08,126600.0],["2020-12-02",35.87,36.43,35.71,36.19,92600.0],["2020-12-03",36.09,36.62,35.77,36.24,81100.0],["2020-12-04",36.32,37.25,36.23,37.09,62700.0],["2020-12-07",36.94,38.47,36.86,37.62,77500.0],["2020-12-08",37.24,38.38,37.24,38.23,107100.0],["2020-12-09",38.69,38.69,38.05,38.4,71100.0],["2020-12-10",38.07,39.02,37.67,38.87,39100.0],["2020-12-11",38.47,38.95,37.39,37.87,60800.0],["2020-12-14",38.44,39.02,38.17,38.64,81300.0],["2020-12-15",39.01,40.0,38.27,39.81,83400.0],["2020-12-16",40.14,40.99,39.27,40.85,301700.0],["2020-12-17",40.88,42.69,40.62,42.61,201100.0],["2020-12-18",42.48,43.68,41.38,42.17,319100.0],["2020-12-21",41.11,41.76,40.16,41.0,148200.0],["2020-12-22",41.03,42.41,40.79,42.1,189600.0],["2020-12-23",42.36,42.61,41.67,42.32,55000.0],["2020-12-24",42.67,42.94,42.2,42.59,31300.0],["2020-12-28",43.11,43.76,42.64,43.13,65900.0],["2020-12-29",43.22,43.24,41.35,42.26,66100.0],["2020-12-30",42.25,43.32,42.02,43.14,99700.0],["2020-12-31",43.0,44.3,42.17,42.98,66600.0],["2021-01-04",43.13,43.34,41.45,43.06,152300.0],["2021-01-05",43.08,43.92,42.54,43.03,112800.0],["2021-01-06",43.49,44.88,43.49,44.37,187300.0],["2021-01-07",44.51,44.86,40.93,43.04,97200.0],["2021-01-08",43.45,43.88,42.62,43.61,133400.0],["2021-01-11",43.16,43.96,42.44,42.89,74400.0],["2021-01-12",43.38,45.9,42.84,44.98,169700.0],["2021-01-13",45.13,45.39,44.38,44.73,121000.0],["2021-01-14",44.86,46.3,44.64,44.83,82600.0],["2021-01-15",44.31,45.54,43.55,43.68,62400.0],["2021-01-19",43.91,44.72,43.82,44.56,107500.0],["2021-01-20",44.79,45.86,43.97,44.28,89700.0],["2021-01-21",44.2,44.73,43.0,43.58,89900.0],["2021-01-22",43.07,43.97,42.69,43.93,78300.0],["2021-01-25",43.71,44.96,43.71,44.94,79200.0],["2021-01-26",45.37,45.5,43.89,44.07,68500.0],["2021-01-27",42.87,44.17,41.84,41.92,83800.0],["2021-01-28",42.33,42.69,41.46,41.89,85400.0],["2021-01-29",41.87,42.02,39.8,40.41,78600.0],["2021-02-01",40.51,41.01,39.72,40.69,85400.0],["2021-02-02",41.16,41.63,40.14,41.35,79800.0],["2021-02-03",41.14,42.45,40.63,41.0,49700.0],["2021-02-04",41.2,42.15,40.55,42.15,55300.0],["2021-02-05",42.5,43.74,41.35,41.88,76200.0],["2021-02-08",42.25,42.84,42.22,42.8,59500.0],["2021-02-09",42.92,43.48,42.6,43.18,47600.0],["2021-02-10",43.29,43.78,39.34,42.97,57300.0],["2021-02-11",43.01,43.74,42.21,42.99,80700.0],["2021-02-12",43.11,43.77,42.53,43.19,107900.0],["2021-02-16",43.52,43.86,42.92,43.21,60700.0],["2021-02-17",42.81,42.86,42.07,42.5,39800.0],["2021-02-18",42.35,42.35,41.23,42.0,45700.0],["2021-02-19",42.04,43.79,41.46,42.01,106800.0],["2021-02-22",42.11,46.47,42.06,44.98,153400.0],["2021-02-23",44.62,47.66,44.41,47.47,135100.0],["2021-02-24",47.42,48.5,46.56,47.87,160900.0],["2021-02-25",47.28,48.49,45.32,46.41,106300.0],["2021-02-26",46.01,48.06,45.95,46.51,132800.0],["2021-03-01",47.61,47.83,46.32,46.67,84800.0],["2021-03-02",46.66,46.95,45.74,45.74,62300.0],["2021-03-03",45.87,47.09,45.4,46.19,87100.0],["2021-03-04",46.1,46.74,44.99,45.13,118100.0],["2021-03-05",45.72,46.29,44.03,45.33,92000.0],["2021-03-08",45.34,46.51,44.74,45.68,70500.0],["2021-03-09",46.35,47.89,46.06,46.19,87200.0],["2021-03-10",46.31,46.97,45.32,46.16,86300.0],["2021-03-11",46.2,46.53,44.94,46.53,53700.0],["2021-03-12",46.39,46.93,44.72,46.76,68800.0],["2021-03-15",46.5,47.46,46.26,46.93,72500.0],["2021-03-16",46.77,47.5,46.15,46.19,90400.0],["2021-03-17",46.17,47.46,45.57,46.06,65100.0],["2021-03-18",45.85,47.07,45.46,45.73,59500.0],["2021-03-19",46.36,46.78,45.08,45.85,260100.0],["2021-03-22",45.86,46.51,44.34,44.89,73600.0],["2021-03-23",44.51,44.98,42.33,42.93,76700.0],["2021-03-24",43.38,46.33,42.9,42.9,118800.0],["2021-03-25",42.84,43.47,40.9,41.89,177400.0],["2021-03-26",42.42,43.98,41.96,43.04,104300.0],["2021-03-29",42.78,47.05,42.52,42.86,127300.0],["2021-03-30",42.8,44.09,42.26,43.28,84100.0],["2021-03-31",43.3,43.87,43.12,43.35,109300.0],["2021-04-01",43.4,43.68,42.53,42.93,60900.0],["2021-04-05",43.96,44.35,42.54,43.03,57200.0],["2021-04-06",42.87,43.98,42.86,42.92,59400.0],["2021-04-07",42.68,43.38,41.7,41.98,61300.0],["2021-04-08",42.13,42.88,41.55,42.2,150900.0],["2021-04-09",42.2,43.4,42.2,42.87,101600.0],["2021-04-12",42.91,43.23,41.84,42.05,79800.0],["2021-04-13",42.29,43.74,42.29,43.46,103900.0],["2021-04-14",43.49,43.7,42.78,42.87,39200.0],["2021-04-15",43.37,43.91,43.08,43.63,46800.0],["2021-04-16",44.12,44.5,43.71,44.17,48800.0],["2021-04-19",44.29,44.29,43.28,43.77,87900.0],["2021-04-20",43.7,44.28,43.41,43.89,53300.0],["2021-04-21",44.12,45.25,43.52,45.25,68500.0],["2021-04-22",45.41,45.41,44.27,44.64,70500.0],["2021-04-23",44.61,45.3,44.61,44.79,68600.0],["2021-04-26",44.97,45.38,44.19,44.44,41600.0],["2021-04-27",44.42,44.97,43.49,43.94,51000.0],["2021-04-28",44.13,44.54,43.4,44.15,45900.0],["2021-04-29",44.59,45.0,42.99,44.56,84400.0],["2021-04-30",44.6,45.26,43.81,44.35,111300.0],["2021-05-03",44.71,45.96,43.83,44.8,96500.0],["2021-05-04",44.67,44.71,43.86,44.35,70400.0],["2021-05-05",44.35,44.64,43.2,43.66,54000.0],["2021-05-06",43.63,44.86,43.29,43.79,151900.0],["2021-05-07",43.72,44.86,43.72,44.16,65600.0],["2021-05-10",44.37,44.98,41.81,42.31,146100.0],["2021-05-11",41.75,42.38,41.22,41.38,101700.0],["2021-05-12",41.1,41.33,40.2,40.4,109300.0],["2021-05-13",40.85,42.15,40.77,41.72,115900.0],["2021-05-14",41.82,42.86,41.82,42.55,60400.0],["2021-05-17",41.76,42.5,40.91,41.06,101000.0],["2021-05-18",40.97,41.79,40.91,40.92,54600.0],["2021-05-19",40.46,41.82,40.46,41.2,67800.0],["2021-05-20",41.38,42.03,40.77,41.13,63500.0],["2021-05-21",41.25,42.02,41.14,41.3,88900.0],["2021-05-24",41.56,42.28,40.78,41.81,101600.0],["2021-05-25",41.76,42.22,41.2,41.2,121400.0],["2021-05-26",41.2,41.4,40.28,40.84,80200.0],["2021-05-27",40.86,41.98,40.57,40.79,82100.0],["2021-05-28",41.35,41.35,40.7,40.7,62500.0],["2021-06-01",41.02,41.99,40.71,41.77,123800.0],["2021-06-02",41.78,41.78,40.03,40.13,55100.0],["2021-06-03",40.03,40.35,39.23,40.16,60600.0],["2021-06-04",39.9,40.97,39.86,40.81,55400.0],["2021-06-07",40.77,41.07,40.51,40.99,67400.0],["2021-06-08",41.12,41.65,40.67,41.26,73300.0],["2021-06-09",41.5,42.22,41.26,41.97,97900.0],["2021-06-10",42.0,42.44,41.12,42.22,60600.0],["2021-06-11",42.36,42.49,40.86,42.35,60700.0],["2021-06-14",42.45,42.97,41.51,42.48,69700.0],["2021-06-15",42.42,42.97,41.73,42.18,55600.0],["2021-06-16",42.12,42.22,41.61,41.87,65100.0],["2021-06-17",41.84,42.63,41.63,42.15,42700.0],["2021-06-18",42.95,42.95,41.33,41.56,129000.0],["2021-06-21",41.77,41.77,40.2,40.58,149200.0],["2021-06-22",40.4,40.45,39.6,40.11,58200.0],["2021-06-23",40.01,41.03,39.87,40.75,87100.0],["2021-06-24",41.4,41.4,40.33,40.53,55800.0],["2021-06-25",40.57,42.37,40.36,41.76,253700.0],["2021-06-28",42.06,42.06,40.1,40.29,75300.0],["2021-06-29",40.21,40.49,39.72,40.13,63200.0],["2021-06-30",40.04,40.31,39.65,40.11,89900.0],["2021-07-01",41.14,41.17,40.18,41.14,71300.0],["2021-07-02",41.18,41.75,40.37,40.48,57400.0],["2021-07-06",40.38,40.38,39.35,39.76,84500.0],["2021-07-07",38.67,39.85,38.67,39.05,52700.0],["2021-07-08",38.35,39.68,37.57,39.31,108300.0],["2021-07-09",39.68,40.29,39.4,40.23,57300.0],["2021-07-12",39.92,41.19,39.79,40.8,87800.0],["2021-07-13",40.6,41.79,39.81,39.86,33100.0],["2021-07-14",39.83,39.83,38.57,38.77,75900.0],["2021-07-15",38.45,38.45,37.46,37.88,76800.0],["2021-07-16",38.25,38.25,37.5,37.8,59900.0],["2021-07-19",37.17,37.65,36.64,37.38,76300.0],["2021-07-20",37.47,38.28,37.33,37.34,84400.0],["2021-07-21",37.52,38.24,36.35,38.09,70800.0],["2021-07-22",37.95,37.97,37.15,37.82,60900.0],["2021-07-23",38.37,38.37,37.61,38.21,61400.0],["2021-07-26",38.27,38.46,38.07,38.38,44600.0],["2021-07-27",38.2,39.31,37.92,38.24,40100.0],["2021-07-28",38.8,38.88,37.89,38.82,47300.0],["2021-07-29",39.01,39.49,38.4,39.14,119800.0],["2021-07-30",39.17,39.74,38.94,39.74,60800.0],["2021-08-02",39.88,40.47,38.86,39.64,102300.0],["2021-08-03",39.64,39.98,38.01,38.4,132000.0],["2021-08-04",38.01,38.23,37.13,37.55,111000.0],["2021-08-05",37.65,38.59,37.24,37.98,185100.0],["2021-08-06",39.97,40.64,37.92,40.58,160300.0],["2021-08-09",40.97,42.99,40.38,41.37,146800.0],["2021-08-10",41.58,41.62,39.06,39.33,119700.0],["2021-08-11",39.33,40.78,38.17,39.52,105300.0],["2021-08-12",39.65,39.71,39.06,39.59,83200.0],["2021-08-13",39.42,40.11,38.72,39.97,71200.0],["2021-08-16",40.46,40.46,39.14,39.72,75300.0],["2021-08-17",39.45,39.9,38.94,39.79,57200.0],["2021-08-18",40.46,40.46,39.53,39.91,59600.0],["2021-08-19",39.53,40.05,39.28,39.61,98400.0],["2021-08-20",39.42,41.23,39.02,41.12,372200.0],["2021-08-23",41.32,42.22,40.92,41.85,75600.0],["2021-08-24",41.84,42.28,40.94,41.2,107200.0],["2021-08-25",41.35,41.42,40.67,41.04,77800.0],["2021-08-26",40.99,41.2,40.01,40.82,79900.0],["2021-08-27",40.78,42.03,40.43,41.9,95200.0],["2021-08-30",41.9,41.9,41.37,41.67,48000.0],["2021-08-31",41.72,42.43,41.69,42.4,108000.0],["2021-09-01",42.55,42.87,41.89,42.78,80200.0],["2021-09-02",42.92,43.0,42.09,42.86,62900.0],["2021-09-03",42.9,43.3,42.53,42.69,60900.0],["2021-09-07",42.69,42.69,41.36,41.64,48800.0],["2021-09-08",41.44,41.84,41.03,41.51,65700.0],["2021-09-09",41.63,41.88,41.11,41.44,71400.0],["2021-09-10",41.63,41.77,40.5,40.59,71500.0],["2021-09-13",40.97,41.17,39.33,40.19,103100.0],["2021-09-14",40.18,40.46,39.92,40.1,86600.0],["2021-09-15",40.25,40.95,40.0,40.95,63800.0],["2021-09-16",40.89,41.08,40.37,40.5,84400.0],["2021-09-17",40.2,40.71,39.6,40.66,261000.0],["2021-09-20",40.17,40.26,38.56,38.97,85000.0],["2021-09-21",39.25,39.25,38.11,38.47,61900.0],["2021-09-22",38.67,39.49,38.59,39.36,59500.0],["2021-09-23",39.59,39.69,38.28,39.32,47000.0],["2021-09-24",39.99,40.37,38.7,38.91,58000.0],["2021-09-27",39.79,39.79,38.79,38.97,58500.0],["2021-09-28",38.78,39.98,38.4,38.86,76800.0],["2021-09-29",38.95,38.98,37.7,38.07,65600.0],["2021-09-30",38.33,39.53,38.0,38.12,77800.0],["2021-10-01",38.35,39.66,38.04,39.31,77800.0],["2021-10-04",39.15,39.98,37.94,38.07,63500.0],["2021-10-05",38.07,38.48,37.31,37.39,87100.0],["2021-10-06",37.06,38.08,37.0,37.7,79000.0],["2021-10-07",38.02,38.84,37.85,37.99,32900.0],["2021-10-08",38.03,38.27,36.62,36.69,37200.0],["2021-10-11",36.6,37.06,36.48,36.53,51300.0],["2021-10-12",36.7,37.19,36.4,37.0,57100.0],["2021-10-13",37.24,37.3,35.85,36.5,72200.0],["2021-10-14",36.72,37.32,36.24,36.35,53700.0],["2021-10-15",36.93,37.15,36.22,36.24,49700.0],["2021-10-18",36.78,36.78,35.61,36.17,42100.0],["2021-10-19",36.58,36.69,35.92,36.22,55300.0],["2021-10-20",36.24,36.65,35.89,36.57,46700.0],["2021-10-21",36.6,36.89,35.83,36.15,45500.0],["2021-10-22",35.87,36.07,35.35,35.97,95600.0],["2021-10-25",36.1,36.27,35.3,35.67,53500.0],["2021-10-26",35.92,36.21,35.58,35.77,58800.0],["2021-10-27",35.64,36.0,35.47,35.68,55900.0],["2021-10-28",35.88,36.31,35.35,35.39,43000.0],["2021-10-29",35.41,36.03,35.0,35.98,59800.0],["2021-11-01",36.3,37.0,35.91,36.87,59500.0],["2021-11-02",36.99,37.52,36.8,37.28,69600.0],["2021-11-03",37.29,38.52,37.29,38.52,44400.0],["2021-11-04",38.51,38.83,36.93,37.16,79400.0],["2021-11-05",37.0,37.79,35.88,36.07,66600.0],["2021-11-08",36.04,36.04,34.69,34.95,88400.0],["2021-11-09",34.8,34.8,33.37,33.7,103200.0],["2021-11-10",33.5,34.0,33.09,33.11,85000.0],["2021-11-11",33.25,33.25,32.16,32.64,65300.0],["2021-11-12",33.28,33.28,32.32,32.47,97600.0],["2021-11-15",32.67,33.15,31.46,32.0,122600.0],["2021-11-16",32.14,32.16,31.42,31.6,95600.0],["2021-11-17",31.38,31.79,29.85,29.93,99200.0],["2021-11-18",29.91,31.14,29.66,30.02,170800.0],["2021-11-19",30.05,31.76,30.05,31.07,163400.0],["2021-11-22",31.42,32.54,30.96,32.27,142000.0],["2021-11-23",32.44,32.86,31.41,31.87,80800.0],["2021-11-24",31.87,32.98,31.52,32.82,110100.0],["2021-11-26",32.45,32.8,30.78,31.36,65100.0],["2021-11-29",32.62,32.62,30.94,31.02,139000.0],["2021-11-30",30.89,31.25,30.0,30.61,116300.0],["2021-12-01",31.13,31.64,30.55,30.74,114400.0],["2021-12-02",30.74,31.47,30.63,31.35,80000.0],["2021-12-03",31.36,31.66,30.03,30.24,107100.0],["2021-12-06",30.62,31.75,30.53,31.09,120000.0],["2021-12-07",31.38,31.81,30.87,31.04,139000.0],["2021-12-08",31.21,31.4,30.18,30.22,94600.0],["2021-12-09",29.87,30.81,29.67,29.95,105800.0],["2021-12-10",30.26,30.78,29.85,30.07,77900.0],["2021-12-13",29.86,30.51,29.11,29.12,92200.0],["2021-12-14",29.21,29.96,28.82,29.25,83200.0],["2021-12-15",29.31,29.71,28.65,29.71,114600.0],["2021-12-16",29.88,30.13,28.85,28.91,90300.0],["2021-12-17",28.95,30.19,28.88,30.03,501900.0],["2021-12-20",29.59,30.09,29.0,30.03,94800.0],["2021-12-21",30.18,31.74,29.91,31.48,153200.0],["2021-12-22",31.63,32.2,31.44,31.74,117300.0],["2021-12-23",31.69,31.9,31.25,31.52,41100.0],["2021-12-27",31.72,32.02,30.86,31.72,84200.0],["2021-12-28",32.28,32.28,31.35,31.42,33000.0],["2021-12-29",31.57,31.69,30.95,31.18,57200.0],["2021-12-30",31.12,31.51,30.92,30.98,70200.0],["2021-12-31",31.08,31.62,30.67,31.09,64600.0],["2022-01-03",31.09,32.4,30.9,32.37,63200.0],["2022-01-04",32.37,32.82,31.78,32.24,64700.0],["2022-01-05",32.3,32.54,31.66,31.7,64900.0],["2022-01-06",31.85,31.91,30.97,31.5,65500.0],["2022-01-07",31.46,31.46,30.89,31.05,33000.0],["2022-01-10",31.07,33.93,31.07,33.14,162300.0],["2022-01-11",33.85,33.85,31.84,32.52,118400.0],["2022-01-12",32.6,33.0,31.63,32.43,74400.0],["2022-01-13",32.28,33.41,32.28,32.9,132400.0],["2022-01-14",32.91,33.05,31.75,32.9,106100.0],["2022-01-18",33.53,33.53,32.08,32.7,97000.0],["2022-01-19",32.77,32.97,31.67,31.83,74100.0],["2022-01-20",31.73,32.99,31.73,31.93,57900.0],["2022-01-21",31.62,32.57,31.45,31.61,69600.0],["2022-01-24",31.21,32.31,30.7,32.0,119100.0],["2022-01-25",31.73,32.06,30.2,30.73,287400.0],["2022-01-26",31.08,31.71,30.08,30.46,91200.0],["2022-01-27",30.42,30.85,29.54,29.78,95000.0],["2022-01-28",29.62,29.88,28.66,29.75,83700.0],["2022-01-31",29.58,31.11,29.58,30.4,141500.0],["2022-02-01",30.41,31.13,29.74,30.5,134900.0],["2022-02-02",30.72,30.72,29.65,30.0,124100.0],["2022-02-03",29.9,30.41,29.77,29.98,115000.0],["2022-02-04",30.09,30.62,29.23,30.26,129900.0],["2022-02-07",30.14,30.57,29.79,30.4,206100.0],["2022-02-08",30.51,31.92,30.24,31.75,199300.0],["2022-02-09",31.74,32.33,31.13,31.24,126400.0],["2022-02-10",30.92,31.43,30.65,30.91,124100.0],["2022-02-11",30.94,31.27,30.57,31.05,75100.0],["2022-02-14",31.24,31.81,31.05,31.22,126900.0],["2022-02-15",31.45,32.4,30.09,32.32,106400.0],["2022-02-16",32.36,33.18,32.03,33.11,89300.0],["2022-02-17",32.83,32.93,32.12,32.4,106600.0],["2022-02-18",32.5,32.99,31.0,31.43,147500.0],["2022-02-22",31.14,31.97,31.03,31.12,103300.0],["2022-02-23",31.44,31.9,31.33,31.67,73500.0],["2022-02-24",31.04,33.19,31.04,32.67,132100.0],["2022-02-25",33.02,33.2,31.82,33.1,70900.0],["2022-02-28",32.71,34.18,32.71,33.98,113400.0],["2022-03-01",33.74,34.53,33.13,33.29,104500.0],["2022-03-02",33.32,33.97,33.3,33.8,83700.0],["2022-03-03",33.81,34.01,33.16,33.63,58400.0],["2022-03-04",34.85,36.13,34.11,35.83,159700.0],["2022-03-07",35.96,36.08,34.83,34.86,85500.0],["2022-03-08",34.83,34.88,33.85,33.94,86200.0],["2022-03-09",34.17,34.83,32.81,33.95,59900.0],["2022-03-10",33.37,33.67,32.77,33.18,53100.0],["2022-03-11",33.47,33.47,32.07,32.07,83500.0],["2022-03-14",32.05,32.45,31.4,31.55,80400.0],["2022-03-15",31.79,31.98,31.25,31.65,60100.0],["2022-03-16",31.89,32.09,30.82,31.9,60600.0],["2022-03-17",31.56,32.51,31.56,32.38,55800.0],["2022-03-18",32.12,33.14,31.88,32.79,181200.0],["2022-03-21",32.8,33.0,31.95,32.05,52700.0],["2022-03-22",32.32,32.57,31.78,32.4,119800.0],["2022-03-23",32.11,32.54,31.82,32.39,99800.0],["2022-03-24",32.52,32.86,32.52,32.84,43500.0],["2022-03-25",32.78,33.25,32.6,32.79,57700.0],["2022-03-28",32.98,32.98,32.4,32.76,49500.0],["2022-03-29",32.97,33.38,32.96,33.04,91500.0],["2022-03-30",33.09,33.36,32.85,33.08,76800.0],["2022-03-31",32.98,33.37,32.67,32.7,105800.0],["2022-04-01",32.76,33.42,32.61,33.04,101900.0],["2022-04-04",33.1,33.52,32.54,33.15,119800.0],["2022-04-05",33.11,33.33,32.49,32.78,94700.0],["2022-04-06",32.57,32.98,31.99,32.65,107200.0],["2022-04-07",32.82,33.12,32.67,32.87,74100.0],["2022-04-08",32.79,33.14,32.0,32.13,101700.0],["2022-04-11",32.1,32.34,31.68,31.8,131300.0],["2022-04-12",32.07,32.7,32.07,32.44,81000.0],["2022-04-13",32.43,32.96,32.29,32.33,75600.0],["2022-04-14",32.48,32.64,31.67,32.38,95000.0],["2022-04-18",32.16,32.4,31.61,31.9,60700.0],["2022-04-19",31.95,34.1,31.92,33.58,100500.0],["2022-04-20",33.67,35.22,33.67,34.89,70600.0],["2022-04-21",35.0,35.34,34.85,34.85,80700.0],["2022-04-22",34.62,34.62,32.21,32.3,90700.0],["2022-04-25",32.38,33.31,32.13,32.64,74000.0],["2022-04-26",32.27,32.78,31.49,31.75,54800.0],["2022-04-27",31.7,31.92,30.9,31.04,66800.0],["2022-04-28",31.32,31.43,30.06,30.92,67800.0],["2022-04-29",31.05,31.65,30.31,31.0,103900.0],["2022-05-02",31.23,31.59,30.63,31.05,90100.0],["2022-05-03",31.07,31.67,30.63,31.4,79900.0],["2022-05-04",31.45,32.03,30.89,31.85,75800.0],["2022-05-05",31.51,31.94,30.85,31.09,82100.0],["2022-05-06",28.25,30.23,27.44,28.5,250300.0],["2022-05-09",28.49,28.98,27.5,27.82,201600.0],["2022-05-10",28.04,28.04,26.15,26.69,233200.0],["2022-05-11",26.8,27.98,26.45,26.64,118900.0],["2022-05-12",26.45,27.02,26.13,26.49,123100.0],["2022-05-13",26.62,27.57,26.59,27.18,90200.0],["2022-05-16",26.99,27.87,26.84,27.58,65200.0],["2022-05-17",27.94,28.95,27.64,28.47,77600.0],["2022-05-18",28.46,29.1,27.75,27.78,136200.0],["2022-05-19",27.62,27.78,26.81,27.23,148300.0],["2022-05-20",27.32,27.86,26.32,26.82,68800.0],["2022-05-23",27.13,27.28,26.8,27.1,78000.0],["2022-05-24",27.09,27.37,26.24,26.67,50600.0],["2022-05-25",26.6,27.34,26.07,27.04,123400.0],["2022-05-26",27.26,27.26,26.79,27.11,66200.0],["2022-05-27",27.35,27.61,27.24,27.29,51700.0],["2022-05-31",27.18,27.86,27.08,27.49,93100.0],["2022-06-01",27.51,27.91,26.98,27.23,79900.0],["2022-06-02",27.59,27.85,26.94,27.79,67300.0],["2022-06-03",27.48,27.79,27.0,27.47,73700.0],["2022-06-06",27.72,27.91,27.22,27.42,82900.0],["2022-06-07",27.11,27.51,27.1,27.16,63900.0],["2022-06-08",26.95,27.47,26.95,27.24,69400.0],["2022-06-09",27.02,27.12,26.66,26.66,80300.0],["2022-06-10",26.24,26.72,26.15,26.34,103800.0],["2022-06-13",25.84,26.12,25.06,25.18,92600.0],["2022-06-14",25.12,25.12,23.96,24.17,69400.0],["2022-06-15",24.44,25.72,24.11,25.13,144700.0],["2022-06-16",24.87,24.87,24.15,24.38,173200.0],["2022-06-17",24.59,25.09,24.45,24.76,149100.0],["2022-06-21",24.95,25.59,24.83,25.05,135200.0],["2022-06-22",24.82,25.66,24.82,25.06,78600.0],["2022-06-23",24.98,26.4,23.6,24.9,105400.0],["2022-06-24",24.9,25.17,24.38,24.47,311200.0],["2022-06-27",24.69,24.98,24.27,24.62,253800.0],["2022-06-28",24.79,25.54,23.66,23.75,131900.0],["2022-06-29",23.7,24.05,23.37,23.55,85900.0],["2022-06-30",23.2,25.51,23.17,23.54,124800.0],["2022-07-01",23.35,24.38,23.35,24.29,82600.0],["2022-07-05",23.95,24.55,23.42,24.4,129700.0],["2022-07-06",24.4,24.63,23.86,24.14,100700.0],["2022-07-07",24.22,24.74,23.96,24.47,76500.0],["2022-07-08",24.41,24.94,24.4,24.57,44900.0],["2022-07-11",24.45,24.75,23.55,23.72,93900.0],["2022-07-12",23.78,24.03,23.31,23.5,74500.0],["2022-07-13",23.38,23.61,23.26,23.48,68400.0],["2022-07-14",23.35,23.85,23.15,23.71,58800.0],["2022-07-15",24.15,24.51,23.66,24.41,100300.0],["2022-07-18",24.64,24.78,23.79,24.29,142400.0],["2022-07-19",24.61,25.12,24.22,24.7,71800.0],["2022-07-20",24.69,25.13,24.59,24.81,59400.0],["2022-07-21",24.6,25.22,23.92,24.67,49100.0],["2022-07-22",24.62,24.71,23.94,24.47,71500.0],["2022-07-25",24.54,25.02,24.45,25.02,46800.0],["2022-07-26",25.15,25.46,24.9,25.4,48700.0],["2022-07-27",25.53,26.29,25.44,25.93,86200.0],["2022-07-28",26.01,26.01,25.57,25.66,34400.0],["2022-07-29",25.76,25.76,25.23,25.65,39900.0],["2022-08-01",25.49,26.07,25.2,25.9,43200.0],["2022-08-02",25.9,26.29,25.78,25.81,55700.0],["2022-08-03",25.99,26.35,25.58,25.89,184300.0],["2022-08-04",26.02,26.17,24.56,24.7,132400.0],["2022-08-05",22.9,23.47,22.66,22.77,168500.0],["2022-08-08",22.76,23.28,22.21,23.06,122300.0],["2022-08-09",23.13,23.23,21.66,21.98,108800.0],["2022-08-10",22.19,22.73,21.98,22.52,89900.0],["2022-08-11",22.83,23.09,22.63,23.03,60100.0],["2022-08-12",23.3,23.45,22.62,22.83,76600.0],["2022-08-15",22.59,22.88,22.29,22.74,124500.0],["2022-08-16",22.83,22.83,22.13,22.28,74800.0],["2022-08-17",22.05,22.29,21.73,22.25,157400.0],["2022-08-18",22.4,22.62,22.06,22.35,66400.0],["2022-08-19",22.05,22.43,21.97,22.12,88500.0],["2022-08-22",22.0,22.24,21.42,21.49,186100.0],["2022-08-23",21.4,21.4,20.89,21.18,81200.0],["2022-08-24",21.21,21.46,21.07,21.24,89800.0],["2022-08-25",21.25,21.71,21.21,21.42,116300.0],["2022-08-26",21.33,21.41,20.75,20.86,102800.0],["2022-08-29",20.69,20.7,20.25,20.28,102900.0],["2022-08-30",20.29,20.41,20.06,20.09,111900.0],["2022-08-31",20.29,20.42,19.82,19.9,170600.0],["2022-09-01",20.05,20.05,19.43,19.76,165000.0],["2022-09-02",19.97,19.97,19.43,19.53,147200.0],["2022-09-06",19.54,19.92,19.32,19.68,366500.0],["2022-09-07",19.71,20.77,19.45,20.75,245500.0],["2022-09-08",20.57,21.0,20.42,20.84,124100.0],["2022-09-09",21.03,21.59,20.84,21.43,125400.0],["2022-09-12",21.66,22.11,21.29,21.36,189000.0],["2022-09-13",20.96,21.32,20.68,21.13,209100.0],["2022-09-14",21.13,21.59,20.72,21.33,304600.0],["2022-09-15",21.19,21.79,21.19,21.5,222900.0],["2022-09-16",21.34,21.79,20.93,21.6,380100.0],["2022-09-19",21.5,21.76,21.11,21.75,281300.0],["2022-09-20",21.61,22.24,21.35,21.74,228100.0],["2022-09-21",21.73,22.01,21.13,21.15,130100.0],["2022-09-22",21.04,21.4,20.28,20.67,129800.0],["2022-09-23",20.33,20.33,19.73,19.98,76800.0],["2022-09-26",19.96,20.19,19.3,19.55,101300.0],["2022-09-27",19.7,20.35,19.05,19.23,139200.0],["2022-09-28",19.58,19.84,19.22,19.61,195000.0],["2022-09-29",19.17,19.57,18.97,19.38,181900.0],["2022-09-30",19.5,19.8,19.07,19.11,150500.0],["2022-10-03",19.21,19.52,19.02,19.08,146100.0],["2022-10-04",19.26,19.66,19.26,19.59,186300.0],["2022-10-05",19.39,19.52,19.04,19.43,138300.0],["2022-10-06",19.48,19.48,18.76,18.9,126200.0],["2022-10-07",18.74,18.8,18.2,18.34,160700.0],["2022-10-10",18.7,18.95,18.31,18.4,121300.0],["2022-10-11",15.0,15.35,14.25,14.87,1203800.0],["2022-10-12",14.79,15.25,14.25,14.34,642100.0],["2022-10-13",14.05,15.1,13.76,15.06,601700.0],["2022-10-14",15.21,15.55,14.79,14.83,299700.0],["2022-10-17",15.1,15.95,15.1,15.88,299400.0],["2022-10-18",16.14,16.68,15.97,15.98,283200.0],["2022-10-19",15.9,15.98,15.16,15.38,317700.0],["2022-10-20",15.36,15.56,14.98,15.02,232000.0],["2022-10-21",15.17,15.17,14.46,14.87,201800.0],["2022-10-24",14.98,15.59,14.25,14.33,297200.0],["2022-10-25",14.39,14.9,14.3,14.74,327900.0],["2022-10-26",14.93,15.7,14.78,15.61,270500.0],["2022-10-27",15.79,16.18,15.51,15.84,197200.0],["2022-10-28",15.93,16.04,15.73,15.85,202800.0],["2022-10-31",15.84,16.18,15.72,16.06,172200.0],["2022-11-01",16.31,16.32,15.88,16.21,171900.0],["2022-11-02",16.16,16.16,14.98,15.34,317500.0],["2022-11-03",15.0,15.17,14.51,14.66,232000.0],["2022-11-04",14.92,15.36,14.67,15.0,224400.0],["2022-11-07",15.16,15.9,15.02,15.7,301200.0],["2022-11-08",15.8,16.44,15.47,15.97,338400.0],["2022-11-09",15.81,16.29,15.49,16.03,246300.0],["2022-11-10",16.54,17.58,16.54,17.4,399000.0],["2022-11-11",17.41,18.06,17.41,17.9,239800.0],["2022-11-14",17.71,17.81,16.92,17.13,228900.0],["2022-11-15",17.45,17.89,17.25,17.32,134300.0],["2022-11-16",17.18,17.45,16.87,17.03,151000.0],["2022-11-17",16.87,16.87,16.11,16.18,141300.0],["2022-11-18",16.64,16.87,16.31,16.74,300600.0],["2022-11-21",16.71,16.99,16.53,16.7,119600.0],["2022-11-22",16.83,16.83,16.25,16.54,127600.0],["2022-11-23",16.59,17.03,16.5,16.83,120500.0],["2022-11-25",17.05,17.37,16.75,17.17,75900.0],["2022-11-28",17.06,17.34,16.74,17.02,311700.0],["2022-11-29",17.0,17.75,16.95,17.37,209900.0],["2022-11-30",17.5,18.25,17.25,17.99,387100.0],["2022-12-01",19.11,20.02,18.65,19.87,719600.0],["2022-12-02",19.57,20.54,19.34,20.02,366300.0],["2022-12-05",19.93,19.93,19.33,19.51,232800.0],["2022-12-06",20.32,20.78,19.68,20.11,365800.0],["2022-12-07",20.05,21.1,20.05,20.69,454700.0],["2022-12-08",20.7,21.1,20.58,20.87,216900.0],["2022-12-09",20.74,20.95,20.3,20.34,402200.0],["2022-12-12",20.31,20.53,20.11,20.21,147000.0],["2022-12-13",20.77,21.12,20.04,20.11,235100.0],["2022-12-14",20.13,20.56,20.01,20.23,253300.0],["2022-12-15",20.03,20.47,20.0,20.42,244700.0],["2022-12-16",20.25,20.55,20.09,20.46,449700.0],["2022-12-19",20.37,20.37,19.82,20.23,252700.0],["2022-12-20",20.24,20.38,19.93,20.06,225400.0],["2022-12-21",20.21,20.32,19.72,19.86,129700.0],["2022-12-22",19.91,20.23,19.23,19.49,158100.0],["2022-12-23",19.47,19.67,19.16,19.34,88000.0],["2022-12-27",19.28,19.89,19.01,19.27,124700.0],["2022-12-28",19.27,19.69,19.02,19.25,160600.0],["2022-12-29",19.35,19.86,19.34,19.83,193600.0],["2022-12-30",19.67,20.75,19.45,20.53,439300.0],["2023-01-03",20.7,21.56,20.47,21.35,775800.0],["2023-01-04",21.43,23.19,20.48,22.76,4269500.0],["2023-01-05",22.63,22.63,20.9,20.9,859800.0],["2023-01-06",21.06,21.23,20.0,20.16,764100.0],["2023-01-09",20.23,20.57,18.51,18.83,668000.0],["2023-01-10",18.69,19.2,18.62,18.81,563000.0],["2023-01-11",18.75,18.97,18.29,18.83,422400.0],["2023-01-12",18.93,19.13,18.27,19.06,358800.0],["2023-01-13",18.97,19.4,18.8,19.35,349300.0],["2023-01-17",19.33,19.57,18.67,18.78,370600.0],["2023-01-18",18.86,19.24,18.86,19.11,221600.0],["2023-01-19",19.03,19.32,18.75,19.27,211500.0],["2023-01-20",19.46,20.5,19.22,20.48,1548000.0],["2023-01-23",20.62,21.27,20.28,21.01,388600.0],["2023-01-24",20.72,21.21,20.65,20.67,233900.0],["2023-01-25",20.47,20.66,20.29,20.6,130000.0],["2023-01-26",20.92,21.59,20.66,21.42,313300.0],["2023-01-27",21.3,21.56,21.05,21.22,139600.0],["2023-01-30",21.07,21.18,20.65,21.07,171200.0],["2023-01-31",21.08,21.67,21.08,21.63,259300.0],["2023-02-01",21.7,21.79,21.31,21.54,247300.0],["2023-02-02",21.44,22.39,21.44,22.37,482400.0],["2023-02-03",22.17,22.62,21.99,22.53,321500.0],["2023-02-06",22.55,22.55,21.56,21.86,265800.0],["2023-02-07",21.73,22.27,21.52,22.24,191200.0],["2023-02-08",22.08,22.25,21.4,21.47,186100.0],["2023-02-09",21.81,21.81,20.83,21.54,304500.0],["2023-02-10",21.51,21.51,20.88,21.2,215000.0],["2023-02-13",21.25,21.54,20.93,21.5,189300.0],["2023-02-14",21.41,21.56,20.78,21.2,282100.0],["2023-02-15",21.08,21.62,20.8,21.53,157000.0],["2023-02-16",21.2,21.46,20.88,21.2,181200.0],["2023-02-17",21.31,21.74,21.16,21.73,215200.0],["2023-02-21",21.44,21.75,20.95,20.98,344100.0],["2023-02-22",20.99,21.65,20.63,20.77,353300.0],["2023-02-23",20.87,21.19,20.52,20.93,150200.0],["2023-02-24",20.58,20.81,19.98,20.35,165200.0],["2023-02-27",20.43,20.7,20.25,20.51,167300.0],["2023-02-28",20.49,20.9,20.16,20.6,486600.0],["2023-03-01",20.53,20.89,20.15,20.18,298700.0],["2023-03-02",19.9,20.25,19.64,20.19,168100.0],["2023-03-03",20.21,20.52,20.02,20.32,170400.0],["2023-03-06",20.7,20.7,19.54,19.68,242700.0],["2023-03-07",20.65,20.7,18.28,18.75,481300.0],["2023-03-08",18.7,18.72,18.14,18.51,354500.0],["2023-03-09",18.55,18.79,18.4,18.54,257400.0],["2023-03-10",18.42,18.5,17.58,17.64,391300.0],["2023-03-13",17.29,17.62,16.68,16.92,449500.0],["2023-03-14",17.35,18.0,17.35,17.97,448600.0],["2023-03-15",17.46,18.02,17.08,18.0,338400.0],["2023-03-16",17.78,18.02,17.34,17.88,400600.0],["2023-03-17",17.61,17.77,16.73,16.83,844600.0],["2023-03-20",16.99,17.35,16.54,16.8,355700.0],["2023-03-21",17.05,17.33,16.76,16.92,372600.0],["2023-03-22",16.88,16.96,15.92,15.94,245900.0],["2023-03-23",15.96,16.1,15.43,15.45,231500.0],["2023-03-24",15.25,15.79,15.09,15.62,262800.0],["2023-03-27",15.84,16.01,15.62,15.63,321000.0],["2023-03-28",15.58,15.99,15.57,15.66,168300.0],["2023-03-29",15.8,15.85,15.55,15.69,154100.0],["2023-03-30",15.73,16.17,15.72,16.12,231100.0],["2023-03-31",16.2,16.85,16.2,16.75,356800.0],["2023-04-03",16.85,16.85,16.27,16.58,286300.0],["2023-04-04",16.63,16.84,16.35,16.78,285000.0],["2023-04-05",16.74,17.23,16.73,17.18,214300.0],["2023-04-06",17.22,17.4,17.03,17.33,186100.0],["2023-04-10",17.22,17.35,16.98,17.29,183800.0],["2023-04-11",17.39,17.9,17.39,17.77,129900.0],["2023-04-12",17.87,17.9,17.36,17.49,215600.0],["2023-04-13",17.61,18.03,17.45,18.0,232100.0],["2023-04-14",18.05,18.26,17.95,18.25,198300.0],["2023-04-17",18.04,18.45,18.0,18.44,174600.0],["2023-04-18",18.49,18.52,17.57,17.69,335200.0],["2023-04-19",17.68,18.8,17.53,18.72,315600.0],["2023-04-20",18.6,19.8,18.47,19.74,349700.0],["2023-04-21",19.78,20.11,19.59,19.93,203800.0],["2023-04-24",19.93,20.02,18.97,19.09,200900.0],["2023-04-25",18.82,19.08,18.66,18.71,159600.0],["2023-04-26",18.56,18.63,18.19,18.42,156800.0],["2023-04-27",18.38,18.85,18.27,18.52,108300.0],["2023-04-28",18.44,19.01,18.01,18.83,159700.0],["2023-05-01",18.8,19.57,18.77,19.1,150100.0],["2023-05-02",18.93,19.35,18.53,18.57,193800.0],["2023-05-03",18.65,18.86,18.38,18.47,204500.0],["2023-05-04",18.27,18.5,17.93,18.08,147400.0],["2023-05-05",18.49,18.88,18.26,18.48,254400.0],["2023-05-08",18.55,18.89,18.27,18.61,271900.0],["2023-05-09",18.34,18.72,18.23,18.46,215700.0],["2023-05-10",18.46,19.04,18.16,18.79,345300.0],["2023-05-11",18.61,18.71,17.86,18.32,275600.0],["2023-05-12",18.34,18.67,17.56,18.18,248900.0],["2023-05-15",18.13,18.75,18.13,18.73,225200.0],["2023-05-16",18.58,18.58,18.13,18.19,156800.0],["2023-05-17",18.32,18.94,17.76,18.84,260900.0],["2023-05-18",18.8,19.62,18.65,19.56,255400.0],["2023-05-19",19.83,19.94,19.46,19.87,298200.0],["2023-05-22",19.92,20.65,19.9,20.31,373100.0],["2023-05-23",20.23,20.55,19.32,19.48,233900.0],["2023-05-24",19.39,19.39,18.49,18.79,250300.0],["2023-05-25",18.71,18.97,18.0,18.94,303200.0],["2023-05-26",18.94,19.12,18.41,18.86,161300.0],["2023-05-30",18.85,18.91,18.17,18.67,206200.0],["2023-05-31",18.55,18.77,18.26,18.69,281000.0],["2023-06-01",18.73,18.95,18.33,18.78,178700.0],["2023-06-02",19.1,19.96,18.97,19.89,223400.0],["2023-06-05",19.65,19.74,18.93,19.68,292600.0],["2023-06-06",19.7,20.28,19.56,19.72,188400.0],["2023-06-07",19.92,20.38,19.66,19.94,222000.0],["2023-06-08",19.91,20.08,19.52,19.86,156800.0],["2023-06-09",19.86,19.86,18.83,19.06,246400.0],["2023-06-12",19.05,19.2,18.77,18.87,149500.0],["2023-06-13",18.87,19.24,18.7,18.72,246200.0],["2023-06-14",18.88,19.66,18.58,18.64,223900.0],["2023-06-15",18.63,18.84,18.38,18.8,221400.0],["2023-06-16",19.25,19.76,19.04,19.68,572700.0],["2023-06-20",19.56,19.86,19.21,19.71,201600.0],["2023-06-21",19.62,19.95,19.46,19.67,129900.0],["2023-06-22",19.66,19.66,19.02,19.03,212700.0],["2023-06-23",18.8,19.16,18.19,18.39,456000.0],["2023-06-26",18.36,18.55,17.99,18.03,234600.0],["2023-06-27",18.12,18.75,17.82,18.56,282000.0],["2023-06-28",18.65,18.73,18.07,18.1,126900.0],["2023-06-29",18.12,18.58,18.05,18.26,116800.0],["2023-06-30",18.34,18.67,18.05,18.06,146400.0],["2023-07-03",18.0,18.27,17.87,18.07,83400.0],["2023-07-05",18.05,18.05,17.31,17.51,301200.0],["2023-07-06",17.32,17.48,16.84,17.4,200700.0],["2023-07-07",17.5,17.95,17.48,17.84,94800.0],["2023-07-10",17.79,18.47,17.79,18.43,188200.0],["2023-07-11",18.52,19.82,18.43,19.78,360200.0],["2023-07-12",20.12,20.32,19.83,20.19,355000.0],["2023-07-13",20.07,20.81,20.07,20.66,192700.0],["2023-07-14",20.65,20.81,20.42,20.62,154600.0],["2023-07-17",20.57,20.9,20.4,20.78,129600.0],["2023-07-18",20.76,21.05,20.34,20.65,221200.0],["2023-07-19",21.04,21.49,20.89,21.07,208200.0],["2023-07-20",21.22,21.22,20.58,20.68,125200.0],["2023-07-21",20.72,20.83,20.49,20.71,215600.0],["2023-07-24",20.7,20.88,19.63,19.98,120000.0],["2023-07-25",19.78,20.87,19.38,19.73,167800.0],["2023-07-26",19.6,20.0,19.51,19.61,128900.0],["2023-07-27",19.77,19.83,19.4,19.56,100800.0],["2023-07-28",19.7,19.87,19.12,19.34,91600.0],["2023-07-31",19.37,19.91,19.33,19.69,152700.0],["2023-08-01",19.55,19.85,19.49,19.82,102400.0],["2023-08-02",19.56,19.73,18.94,19.46,135400.0],["2023-08-03",19.37,19.37,18.85,18.97,786400.0],["2023-08-04",18.99,18.99,18.36,18.44,126400.0],["2023-08-07",18.4,18.61,18.25,18.52,472400.0],["2023-08-08",18.31,18.31,17.48,17.96,314700.0],["2023-08-09",20.0,21.02,19.53,20.35,508200.0],["2023-08-10",20.19,20.55,19.8,20.0,179500.0],["2023-08-11",19.93,20.14,19.8,19.92,95400.0],["2023-08-14",19.76,19.76,18.65,18.8,212400.0],["2023-08-15",18.58,18.89,18.33,18.81,129100.0],["2023-08-16",18.75,18.89,18.16,18.32,265400.0],["2023-08-17",18.4,18.43,18.12,18.37,170600.0],["2023-08-18",18.18,18.52,18.18,18.23,106100.0],["2023-08-21",18.23,18.74,18.2,18.52,207800.0],["2023-08-22",18.59,18.8,18.39,18.46,546400.0],["2023-08-23",18.6,19.13,18.34,18.9,153300.0],["2023-08-24",18.79,19.49,18.63,19.41,228100.0],["2023-08-25",19.41,19.75,19.22,19.49,206000.0],["2023-08-28",19.52,20.67,19.52,20.51,663500.0],["2023-08-29",20.58,21.06,20.41,20.79,243000.0],["2023-08-30",20.71,21.43,20.56,21.36,215300.0],["2023-08-31",21.41,21.6,21.0,21.16,236400.0],["2023-09-01",21.41,21.58,21.05,21.28,169700.0],["2023-09-05",21.15,21.15,20.11,20.16,288900.0],["2023-09-06",20.16,20.63,19.47,19.55,184000.0],["2023-09-07",19.51,19.51,18.5,18.76,329400.0],["2023-09-08",18.69,18.69,18.07,18.37,161100.0],["2023-09-11",18.55,18.81,18.47,18.63,118600.0],["2023-09-12",14.61,15.32,12.93,13.01,5528600.0],["2023-09-13",13.06,13.64,12.82,13.2,1618600.0],["2023-09-14",13.32,13.67,12.99,13.17,713500.0],["2023-09-15",13.28,13.82,12.95,13.03,1339900.0],["2023-09-18",13.0,13.4,12.84,13.11,755500.0],["2023-09-19",13.08,13.22,12.83,12.88,533400.0],["2023-09-20",12.88,13.13,12.68,12.73,556200.0],["2023-09-21",12.66,12.95,12.42,12.7,566900.0],["2023-09-22",12.72,12.84,12.26,12.5,525400.0],["2023-09-25",12.47,12.7,12.36,12.69,414400.0],["2023-09-26",12.59,12.78,12.38,12.4,588700.0],["2023-09-27",12.48,12.74,12.25,12.61,465800.0],["2023-09-28",12.62,12.97,12.5,12.94,539900.0],["2023-09-29",13.06,13.11,12.8,12.86,452600.0],["2023-10-02",12.81,12.85,12.53,12.72,432500.0],["2023-10-03",12.64,12.84,12.4,12.71,310000.0],["2023-10-04",12.64,12.71,12.22,12.36,404900.0],["2023-10-05",12.34,12.48,11.48,11.78,614700.0],["2023-10-06",11.63,11.85,11.39,11.57,597000.0],["2023-10-09",11.29,11.56,11.05,11.16,596300.0],["2023-10-10",11.16,11.48,11.01,11.1,567200.0],["2023-10-11",11.0,11.25,10.54,11.24,748600.0],["2023-10-12",11.3,11.97,11.22,11.96,1468400.0],["2023-10-13",12.0,12.63,11.7,12.43,1378700.0],["2023-10-16",12.42,13.09,12.31,13.05,2059200.0],["2023-10-17",13.0,13.43,12.74,13.07,452500.0],["2023-10-18",13.0,13.15,12.18,12.2,1424100.0],["2023-10-19",12.38,12.43,11.49,11.59,757700.0],["2023-10-20",11.49,11.49,10.99,10.99,866800.0],["2023-10-23",10.91,11.83,10.7,11.31,1458200.0],["2023-10-24",11.32,12.15,11.32,11.78,1237000.0],["2023-10-25",11.64,11.91,10.9,10.91,863100.0],["2023-10-26",10.78,10.87,10.59,10.63,778400.0],["2023-10-27",10.77,10.92,10.62,10.74,614700.0],["2023-10-30",10.86,11.06,10.63,11.03,679300.0],["2023-10-31",11.07,11.21,10.7,11.04,435300.0],["2023-11-01",11.09,11.15,10.86,11.03,209900.0],["2023-11-02",11.3,11.85,11.3,11.69,315900.0],["2023-11-03",11.99,12.46,11.99,12.28,301900.0],["2023-11-06",12.33,12.52,12.18,12.33,286100.0],["2023-11-07",12.35,12.49,12.1,12.15,412100.0],["2023-11-08",12.05,12.23,11.65,11.86,472100.0],["2023-11-09",10.73,11.45,10.55,10.63,1068100.0],["2023-11-10",10.84,10.87,9.7,10.0,1027600.0],["2023-11-13",10.03,10.15,9.57,9.69,894500.0],["2023-11-14",10.13,10.52,9.88,10.47,569300.0],["2023-11-15",10.52,10.78,10.4,10.72,485900.0],["2023-11-16",10.61,10.72,10.18,10.39,424500.0],["2023-11-17",10.56,10.82,10.36,10.49,349200.0],["2023-11-20",10.53,10.89,10.4,10.82,3084000.0],["2023-11-21",10.79,11.24,10.52,11.19,458700.0],["2023-11-22",11.31,11.64,11.16,11.33,380500.0],["2023-11-24",11.34,11.53,11.27,11.45,231300.0],["2023-11-27",11.46,11.71,11.29,11.65,664100.0],["2023-11-28",11.65,11.96,11.16,11.23,822600.0],["2023-11-29",11.32,11.58,11.25,11.26,955700.0],["2023-11-30",11.38,11.41,11.03,11.05,628900.0],["2023-12-01",11.01,11.2,10.63,11.12,691000.0],["2023-12-04",10.43,11.33,10.28,10.79,1674800.0],["2023-12-05",10.82,11.19,10.38,10.45,615800.0],["2023-12-06",10.55,11.04,10.46,10.83,640700.0],["2023-12-07",10.98,11.37,10.75,11.37,658900.0],["2023-12-08",11.37,11.89,11.21,11.76,755100.0],["2023-12-11",11.8,12.02,11.61,11.68,963300.0],["2023-12-12",11.66,11.7,11.4,11.68,692800.0],["2023-12-13",11.62,12.06,11.17,12.04,571900.0],["2023-12-14",12.3,12.8,12.08,12.37,1231100.0],["2023-12-15",12.51,12.56,11.86,12.12,7452300.0],["2023-12-18",12.33,13.25,12.05,13.06,1371700.0],["2023-12-19",13.09,13.48,13.09,13.4,1271900.0],["2023-12-20",13.43,14.06,13.05,13.4,1534100.0],["2023-12-21",13.64,13.99,13.59,13.89,1025500.0],["2023-12-22",13.9,14.39,13.79,14.21,991700.0],["2023-12-26",14.21,14.22,13.64,13.78,1111700.0],["2023-12-27",13.82,14.12,13.62,13.83,1188200.0],["2023-12-28",13.51,14.1,13.51,13.87,1159400.0],["2023-12-29",13.8,13.98,13.46,13.48,680900.0],["2024-01-02",13.39,13.57,12.96,13.13,390200.0],["2024-01-03",12.82,13.29,12.67,12.96,857000.0],["2024-01-04",13.05,13.15,12.84,13.01,624300.0],["2024-01-05",12.92,13.17,12.38,12.67,780900.0],["2024-01-08",12.61,13.59,12.61,13.29,1147600.0],["2024-01-09",14.0,14.82,13.55,14.59,973200.0],["2024-01-10",14.64,14.9,14.03,14.18,1212700.0],["2024-01-11",14.11,14.29,13.72,14.1,597100.0],["2024-01-12",14.24,14.32,13.59,13.65,280300.0],["2024-01-16",13.41,13.63,13.09,13.6,735600.0],["2024-01-17",13.26,13.53,13.09,13.3,500400.0],["2024-01-18",13.32,13.38,13.19,13.25,258300.0],["2024-01-19",13.35,13.52,13.08,13.51,243500.0],["2024-01-22",14.08,14.28,13.96,14.14,452900.0],["2024-01-23",14.48,14.54,13.85,14.0,285700.0],["2024-01-24",14.24,14.31,13.93,14.02,364300.0],["2024-01-25",14.28,14.58,14.16,14.55,251100.0],["2024-01-26",14.55,14.78,14.36,14.44,266000.0],["2024-01-29",14.37,14.79,14.3,14.62,654300.0],["2024-01-30",14.51,14.58,14.02,14.14,266900.0],["2024-01-31",14.21,14.47,13.87,13.89,222900.0],["2024-02-01",13.88,14.29,13.88,14.27,255700.0],["2024-02-02",14.11,14.28,13.88,14.11,223200.0],["2024-02-05",14.03,14.09,13.77,14.01,752200.0],["2024-02-06",13.92,14.44,13.92,14.43,257100.0],["2024-02-07",14.47,14.54,14.24,14.37,243200.0],["2024-02-08",14.28,14.56,14.28,14.55,704500.0],["2024-02-09",14.59,14.68,14.37,14.42,236700.0],["2024-02-12",14.34,14.62,14.34,14.4,460800.0],["2024-02-13",14.11,14.15,13.36,13.53,627400.0],["2024-02-14",13.98,14.05,13.64,14.0,323400.0],["2024-02-15",14.08,14.25,13.97,14.23,399200.0],["2024-02-16",14.07,14.16,13.78,13.79,447800.0],["2024-02-20",13.67,13.84,13.63,13.76,359900.0],["2024-02-21",13.64,13.67,13.38,13.62,423300.0],["2024-02-22",13.61,13.78,13.31,13.43,212800.0],["2024-02-23",13.54,13.69,13.17,13.65,419700.0],["2024-02-26",13.56,13.79,13.35,13.46,462700.0],["2024-02-27",13.54,13.75,13.42,13.67,332300.0],["2024-02-28",13.51,13.51,13.06,13.1,359100.0],["2024-02-29",13.24,13.24,12.77,13.06,437700.0],["2024-03-01",13.11,13.11,12.82,13.0,471300.0],["2024-03-04",12.93,13.33,12.82,13.07,466500.0],["2024-03-05",12.99,13.13,12.75,13.0,529600.0],["2024-03-06",13.0,14.42,13.0,14.13,709300.0],["2024-03-07",14.24,14.56,13.97,14.34,481800.0],["2024-03-08",14.51,14.55,13.87,14.0,363000.0],["2024-03-11",14.0,14.36,13.96,14.3,359000.0],["2024-03-12",14.26,14.26,13.85,14.05,387200.0],["2024-03-13",13.94,14.42,13.94,14.29,292100.0],["2024-03-14",14.35,14.35,13.71,13.82,365800.0],["2024-03-15",13.67,13.8,13.05,13.74,951000.0],["2024-03-18",13.8,13.89,13.31,13.31,328500.0],["2024-03-19",13.44,13.9,13.14,13.88,286900.0],["2024-03-20",13.78,14.2,13.72,14.06,222500.0],["2024-03-21",14.2,14.29,14.04,14.06,257100.0],["2024-03-22",14.18,14.18,13.38,13.43,465800.0],["2024-03-25",13.72,13.81,13.45,13.56,167400.0],["2024-03-26",13.7,13.74,13.48,13.62,199500.0],["2024-03-27",13.73,14.29,13.73,14.29,211400.0],["2024-03-28",14.15,14.76,14.15,14.52,248100.0],["2024-04-01",14.6,14.6,13.8,14.06,396500.0],["2024-04-02",13.76,13.76,13.46,13.5,310100.0],["2024-04-03",13.46,13.99,13.46,13.86,170900.0],["2024-04-04",14.02,14.37,13.87,14.19,203400.0],["2024-04-05",14.09,14.32,13.99,14.23,193400.0],["2024-04-08",14.31,14.35,14.16,14.26,137500.0],["2024-04-09",14.33,14.67,14.16,14.64,227700.0],["2024-04-10",14.06,14.18,13.56,13.65,225400.0],["2024-04-11",13.88,14.13,13.6,13.95,147600.0],["2024-04-12",13.76,13.8,13.24,13.32,309400.0],["2024-04-15",13.29,13.33,12.98,13.09,293300.0],["2024-04-16",13.05,13.31,12.95,13.18,312700.0],["2024-04-17",13.38,13.38,12.87,13.0,439600.0],["2024-04-18",13.1,13.32,12.97,13.02,383700.0],["2024-04-19",12.97,13.25,12.97,13.1,285100.0],["2024-04-22",13.05,13.32,12.82,13.08,275500.0],["2024-04-23",13.06,13.49,13.06,13.22,219200.0],["2024-04-24",13.13,13.84,13.13,13.56,288000.0],["2024-04-25",13.42,13.49,12.97,13.1,660000.0],["2024-04-26",13.12,13.29,12.94,12.99,259000.0],["2024-04-29",12.99,13.28,12.99,13.09,244500.0],["2024-04-30",12.98,13.17,12.89,13.0,420900.0],["2024-05-01",13.02,13.44,12.99,13.03,228200.0],["2024-05-02",13.17,13.24,12.99,13.24,217300.0],["2024-05-03",13.52,13.84,13.52,13.6,760500.0],["2024-05-06",13.65,13.78,13.22,13.46,292800.0],["2024-05-07",12.59,14.13,12.59,13.89,744300.0],["2024-05-08",14.57,15.9,14.53,14.9,762900.0],["2024-05-09",14.85,14.99,14.22,14.49,380000.0],["2024-05-10",14.49,14.79,14.48,14.64,190000.0],["2024-05-13",14.79,15.1,14.61,15.08,290900.0],["2024-05-14",15.16,15.6,14.99,15.13,358800.0],["2024-05-15",15.4,15.51,15.28,15.37,220400.0],["2024-05-16",15.37,15.46,15.09,15.11,180700.0],["2024-05-17",15.14,15.17,14.69,15.0,305700.0],["2024-05-20",15.04,15.21,14.92,15.1,220100.0],["2024-05-21",15.01,15.08,14.44,14.48,402500.0],["2024-05-22",14.45,14.74,14.45,14.57,197700.0],["2024-05-23",14.57,14.94,14.3,14.87,326800.0],["2024-05-24",14.92,14.95,14.55,14.89,191700.0],["2024-05-28",14.8,14.85,14.5,14.62,269000.0],["2024-05-29",14.39,14.7,14.39,14.45,192700.0],["2024-05-30",14.59,14.68,14.17,14.22,172300.0],["2024-05-31",14.32,14.32,13.7,13.73,377200.0],["2024-06-03",13.8,13.93,13.53,13.78,416100.0],["2024-06-04",13.75,14.03,13.61,13.78,416100.0],["2024-06-05",13.89,14.01,13.67,13.99,287800.0],["2024-06-06",13.91,14.05,13.5,13.54,306300.0],["2024-06-07",13.47,13.55,13.27,13.42,291300.0],["2024-06-10",13.28,13.34,13.0,13.02,286700.0],["2024-06-11",12.94,12.96,12.47,12.54,422300.0],["2024-06-12",12.89,13.13,12.57,12.61,217500.0],["2024-06-13",12.56,12.61,12.09,12.5,379100.0],["2024-06-14",12.34,12.45,12.08,12.38,242600.0],["2024-06-17",12.34,12.63,12.22,12.57,205900.0],["2024-06-18",12.55,12.89,12.52,12.87,251800.0],["2024-06-20",12.76,12.88,12.6,12.7,159800.0],["2024-06-21",12.71,12.78,12.61,12.68,642700.0],["2024-06-24",12.63,13.01,12.63,13.01,163200.0],["2024-06-25",12.91,13.04,12.84,12.94,133600.0],["2024-06-26",12.85,13.22,12.76,13.22,233900.0],["2024-06-27",13.22,13.49,13.1,13.48,153000.0],["2024-06-28",13.35,13.54,13.03,13.26,352200.0],["2024-07-01",13.3,13.41,12.87,12.88,157400.0],["2024-07-02",12.88,13.36,12.72,13.29,278300.0],["2024-07-03",13.28,13.59,13.07,13.52,72700.0],["2024-07-05",13.51,13.57,13.19,13.51,206700.0],["2024-07-08",13.64,14.21,13.6,14.14,242300.0],["2024-07-09",14.1,14.73,13.96,14.69,341500.0],["2024-07-10",14.76,15.02,14.61,14.93,242600.0],["2024-07-11",15.2,15.8,15.08,15.51,333900.0],["2024-07-12",15.75,16.24,15.59,15.77,334800.0],["2024-07-15",15.95,16.15,15.68,15.81,378200.0],["2024-07-16",15.97,16.42,15.84,16.14,508100.0],["2024-07-17",16.06,16.63,16.0,16.2,388100.0],["2024-07-18",16.15,16.36,15.51,15.54,238400.0],["2024-07-19",15.54,15.71,15.27,15.46,209200.0],["2024-07-22",15.64,16.21,15.56,16.03,331700.0],["2024-07-23",15.96,16.52,15.88,16.29,277900.0],["2024-07-24",16.24,17.06,16.24,16.93,293900.0],["2024-07-25",16.84,17.17,16.5,16.51,273400.0],["2024-07-26",16.75,16.92,16.21,16.51,242900.0],["2024-07-29",16.53,16.56,15.76,15.97,273300.0],["2024-07-30",16.08,16.26,15.99,16.2,156900.0],["2024-07-31",16.26,16.46,15.81,16.08,262400.0],["2024-08-01",16.0,16.23,15.27,15.77,430100.0],["2024-08-02",15.09,15.76,15.06,15.24,248800.0],["2024-08-05",14.52,14.71,14.14,14.59,377600.0],["2024-08-06",16.42,17.62,15.58,17.44,1176700.0],["2024-08-07",17.45,17.51,16.14,16.61,565400.0],["2024-08-08",16.87,17.48,16.76,16.92,474000.0],["2024-08-09",16.8,16.84,15.77,16.17,410200.0],["2024-08-12",16.1,16.23,15.89,16.04,156700.0],["2024-08-13",16.25,16.44,15.47,15.54,188900.0],["2024-08-14",15.64,15.69,15.18,15.65,163900.0],["2024-08-15",16.0,16.41,15.78,16.32,211300.0],["2024-08-16",16.3,16.57,16.05,16.14,163200.0],["2024-08-19",16.13,16.47,15.92,16.43,188400.0],["2024-08-20",16.5,16.61,16.14,16.36,168800.0],["2024-08-21",16.51,16.71,16.32,16.62,198000.0],["2024-08-22",16.65,17.12,16.45,16.66,238100.0],["2024-08-23",16.77,17.34,16.71,17.29,248400.0],["2024-08-26",17.42,17.55,17.26,17.32,270800.0],["2024-08-27",17.25,17.6,17.07,17.49,149000.0],["2024-08-28",17.5,17.6,17.15,17.25,232300.0],["2024-08-29",17.45,17.67,17.19,17.37,257800.0],["2024-08-30",17.44,17.63,17.09,17.44,411800.0],["2024-09-03",17.21,17.38,16.72,16.73,235900.0],["2024-09-04",16.7,17.13,16.56,16.6,183500.0],["2024-09-05",16.57,17.16,16.29,17.03,275200.0],["2024-09-06",17.14,17.14,15.93,16.24,249800.0],["2024-09-09",16.11,16.46,15.97,16.02,217200.0],["2024-09-10",15.93,16.41,15.73,16.34,203600.0],["2024-09-11",16.16,17.55,15.91,17.4,417200.0],["2024-09-12",17.23,17.37,16.96,17.01,177300.0],["2024-09-13",17.28,17.32,16.49,16.76,233900.0],["2024-09-16",16.69,16.91,16.45,16.53,230000.0],["2024-09-17",16.5,16.93,16.2,16.22,184000.0],["2024-09-18",16.17,16.65,15.78,16.14,200300.0],["2024-09-19",16.61,16.68,16.23,16.3,142100.0],["2024-09-20",16.08,16.29,15.96,16.21,337800.0],["2024-09-23",16.13,16.22,15.75,15.91,128900.0],["2024-09-24",15.88,15.88,15.54,15.61,116000.0],["2024-09-25",15.69,15.69,15.2,15.39,252800.0],["2024-09-26",15.71,15.71,15.3,15.38,154400.0],["2024-09-27",15.56,15.96,15.3,15.32,231900.0],["2024-09-30",15.25,15.91,15.25,15.62,328900.0],["2024-10-01",15.59,15.59,15.21,15.29,268400.0],["2024-10-02",15.21,15.6,14.95,15.55,211400.0],["2024-10-03",15.45,15.45,15.21,15.25,188000.0],["2024-10-04",15.41,15.59,15.07,15.29,159600.0],["2024-10-07",15.14,15.23,15.04,15.09,171300.0],["2024-10-08",15.2,15.41,14.89,15.1,293400.0],["2024-10-09",15.11,15.33,14.94,15.08,225100.0],["2024-10-10",15.03,15.27,14.73,15.0,205600.0],["2024-10-11",15.0,15.6,15.0,15.58,153100.0],["2024-10-14",15.55,16.12,15.45,16.1,182700.0],["2024-10-15",16.11,16.32,15.66,15.66,189400.0],["2024-10-16",15.7,16.25,15.59,16.02,246000.0],["2024-10-17",16.1,16.14,15.6,15.89,135700.0],["2024-10-18",15.88,16.09,15.72,16.05,183700.0],["2024-10-21",16.05,16.33,15.69,16.2,180200.0],["2024-10-22",16.11,16.23,15.79,16.03,131000.0],["2024-10-23",15.93,16.07,15.41,15.67,226600.0],["2024-10-24",15.67,15.82,15.52,15.79,229500.0],["2024-10-25",15.9,16.13,15.7,15.88,131000.0],["2024-10-28",16.02,16.31,16.02,16.18,174100.0],["2024-10-29",16.08,16.5,16.08,16.36,133900.0],["2024-10-30",16.26,16.82,16.26,16.35,309500.0],["2024-10-31",16.34,16.37,16.02,16.19,217400.0],["2024-11-01",16.33,16.99,16.33,16.96,213500.0],["2024-11-04",16.92,17.68,16.76,17.33,326700.0],["2024-11-05",17.19,17.71,17.19,17.71,294700.0],["2024-11-06",18.28,18.81,18.16,18.4,545000.0],["2024-11-07",18.3,19.47,17.98,18.22,487900.0],["2024-11-08",18.97,19.79,18.41,19.41,673200.0],["2024-11-11",19.12,20.73,18.94,20.02,1213800.0],["2024-11-12",20.0,20.21,19.14,19.25,267800.0],["2024-11-13",19.46,19.63,18.62,18.64,272900.0],["2024-11-14",18.59,18.9,17.56,17.6,307000.0],["2024-11-15",17.68,18.09,17.51,18.08,261800.0],["2024-11-18",18.11,18.44,18.08,18.29,253500.0],["2024-11-19",18.09,18.78,17.97,18.73,321400.0],["2024-11-20",18.69,18.89,18.15,18.87,351100.0],["2024-11-21",18.98,19.04,18.44,18.68,315300.0],["2024-11-22",18.86,19.14,18.54,18.91,302300.0],["2024-11-25",19.0,19.23,18.73,19.04,318100.0],["2024-11-26",19.11,19.36,18.83,19.34,321900.0],["2024-11-27",19.37,19.87,19.06,19.13,271300.0],["2024-11-29",19.22,19.53,19.15,19.53,148100.0],["2024-12-02",19.51,19.59,19.17,19.31,305400.0],["2024-12-03",19.16,19.34,19.0,19.34,225900.0],["2024-12-04",19.39,19.4,18.69,18.73,219700.0],["2024-12-05",18.7,18.75,18.34,18.56,171300.0],["2024-12-06",18.68,18.76,18.4,18.62,107500.0],["2024-12-09",18.61,19.05,18.03,18.28,214600.0],["2024-12-10",18.34,18.75,18.06,18.55,207000.0],["2024-12-11",18.78,18.91,18.43,18.54,172200.0],["2024-12-12",18.54,18.61,17.99,18.09,168300.0],["2024-12-13",18.01,18.14,17.79,17.96,97700.0],["2024-12-16",17.78,18.41,17.68,18.01,180600.0],["2024-12-17",17.84,18.24,17.72,17.93,293300.0],["2024-12-18",18.03,18.26,17.19,17.53,231900.0],["2024-12-19",17.65,17.82,16.92,17.19,278300.0],["2024-12-20",16.87,17.8,16.87,17.43,373000.0],["2024-12-23",17.43,17.56,17.12,17.33,159500.0],["2024-12-24",17.47,17.77,17.18,17.34,79000.0],["2024-12-26",17.19,17.84,17.05,17.83,132900.0],["2024-12-27",17.73,17.83,17.14,17.53,154500.0],["2024-12-30",17.45,17.68,17.27,17.5,245600.0],["2024-12-31",17.6,17.84,17.46,17.46,134200.0],["2025-01-02",17.62,17.73,17.09,17.26,93600.0],["2025-01-03",17.33,17.53,17.15,17.35,94600.0],["2025-01-06",17.33,17.55,17.16,17.43,190000.0],["2025-01-07",17.39,17.75,16.97,17.07,204000.0],["2025-01-08",16.99,17.21,16.71,17.13,245400.0],["2025-01-10",16.83,17.1,16.52,17.0,752200.0],["2025-01-13",16.85,17.43,16.79,17.37,361100.0],["2025-01-14",17.46,17.61,17.31,17.51,310600.0],["2025-01-15",17.82,17.95,17.59,17.94,225800.0],["2025-01-16",17.89,18.09,17.75,17.93,90500.0],["2025-01-17",18.11,18.45,17.81,18.13,100400.0],["2025-01-21",18.32,18.46,18.09,18.36,128100.0],["2025-01-22",18.85,18.96,18.21,18.38,186300.0],["2025-01-23",18.2,18.29,18.01,18.28,164200.0],["2025-01-24",18.18,18.68,17.72,18.35,164600.0],["2025-01-27",18.24,18.63,18.24,18.37,119400.0],["2025-01-28",18.38,18.69,18.08,18.59,93700.0],["2025-01-29",18.59,18.88,18.48,18.71,85800.0],["2025-01-30",18.91,19.07,18.57,18.65,89200.0],["2025-01-31",18.66,18.79,18.13,18.33,161900.0],["2025-02-03",17.79,18.38,17.79,18.2,196300.0],["2025-02-04",18.08,18.79,18.08,18.76,188300.0],["2025-02-05",18.84,19.2,18.79,19.04,118400.0],["2025-02-06",18.98,19.03,18.46,18.47,67600.0],["2025-02-07",18.45,18.49,17.97,18.2,102700.0],["2025-02-10",18.25,18.32,17.86,18.25,93000.0],["2025-02-11",18.09,18.44,17.93,18.12,86500.0],["2025-02-12",17.88,18.06,17.74,18.06,129800.0],["2025-02-13",18.25,18.36,18.0,18.32,114900.0],["2025-02-14",18.33,18.65,18.24,18.61,125600.0],["2025-02-18",18.58,18.6,18.11,18.59,141900.0],["2025-02-19",18.44,18.55,18.39,18.49,76100.0],["2025-02-20",18.4,18.4,18.05,18.1,109000.0],["2025-02-21",18.21,18.21,17.72,17.95,140300.0],["2025-02-24",18.03,18.36,17.61,18.15,204800.0],["2025-02-25",19.0,20.48,16.93,17.51,523500.0],["2025-02-26",17.63,18.02,16.78,17.26,285800.0],["2025-02-27",17.21,17.41,16.93,17.21,186300.0],["2025-02-28",17.15,17.41,16.95,17.38,203800.0],["2025-03-03",18.2,18.66,16.79,16.98,353300.0],["2025-03-04",16.73,17.11,16.36,17.01,549100.0],["2025-03-05",17.01,17.6,17.0,17.3,268900.0],["2025-03-06",17.09,17.31,16.72,16.8,203800.0],["2025-03-07",17.02,17.25,16.64,17.16,212800.0],["2025-03-10",16.96,17.1,16.5,16.74,280500.0],["2025-03-11",16.74,17.11,16.27,17.1,209500.0],["2025-03-12",17.13,17.28,16.53,16.76,151900.0],["2025-03-13",16.71,16.71,16.1,16.3,173900.0],["2025-03-14",16.39,16.56,16.2,16.53,153400.0],["2025-03-17",16.45,16.9,16.36,16.78,165600.0],["2025-03-18",16.6,16.74,16.4,16.6,264100.0],["2025-03-19",16.53,16.92,16.43,16.75,296700.0],["2025-03-20",16.54,16.95,16.54,16.9,265200.0],["2025-03-21",16.78,16.78,16.45,16.63,300800.0],["2025-03-24",16.86,16.99,16.71,16.74,304600.0],["2025-03-25",16.75,17.0,16.46,16.51,154800.0],["2025-03-26",16.48,16.57,16.22,16.29,141800.0],["2025-03-27",16.31,16.46,16.13,16.16,141500.0],["2025-03-28",16.19,16.31,15.86,16.06,151000.0],["2025-03-31",15.85,16.45,15.5,16.31,283300.0],["2025-04-01",16.18,16.4,15.87,16.01,168600.0],["2025-04-02",15.58,16.32,15.44,16.3,216000.0],["2025-04-03",15.65,15.98,15.52,15.54,267600.0],["2025-04-04",15.43,15.43,14.31,14.58,351400.0],["2025-04-07",14.0,15.05,13.9,14.36,360900.0],["2025-04-08",15.08,15.08,13.71,13.96,319300.0],["2025-04-09",13.91,15.15,13.56,14.72,463900.0],["2025-04-10",14.62,14.7,13.73,13.92,282300.0],["2025-04-11",13.87,13.97,13.22,13.67,240300.0],["2025-04-14",13.96,14.2,13.41,13.48,174500.0],["2025-04-15",13.43,13.67,13.26,13.41,213000.0],["2025-04-16",13.55,13.55,12.83,12.96,240300.0],["2025-04-17",12.93,13.13,12.85,13.03,245800.0],["2025-04-21",12.87,12.95,12.72,12.92,198400.0],["2025-04-22",13.05,13.22,12.8,13.14,216600.0],["2025-04-23",13.48,13.81,13.28,13.43,240900.0],["2025-04-24",13.45,14.16,13.45,13.95,337200.0],["2025-04-25",13.93,14.28,13.81,14.19,285000.0],["2025-04-28",14.27,14.39,13.92,14.12,282700.0],["2025-04-29",14.11,14.44,14.0,14.13,348300.0],["2025-04-30",14.0,14.0,13.61,13.91,232200.0],["2025-05-01",13.96,14.11,13.54,13.55,318000.0],["2025-05-02",13.74,14.26,13.56,13.79,160300.0],["2025-05-05",13.67,13.68,13.25,13.54,348800.0],["2025-05-06",11.54,12.36,10.5,12.06,1661100.0],["2025-05-07",12.1,12.52,11.92,12.02,555400.0],["2025-05-08",12.25,12.73,11.85,12.31,427900.0],["2025-05-09",12.5,12.77,12.08,12.11,568600.0],["2025-05-12",12.48,12.83,12.42,12.43,473400.0],["2025-05-13",12.66,12.89,12.36,12.49,351500.0],["2025-05-14",12.47,12.61,11.94,11.97,311400.0],["2025-05-15",11.97,12.23,11.87,12.2,406300.0],["2025-05-16",12.18,12.43,12.13,12.14,410000.0],["2025-05-19",11.95,12.22,11.95,12.06,334400.0],["2025-05-20",12.01,12.18,11.98,11.99,396100.0],["2025-05-21",11.87,12.06,11.5,11.51,810300.0],["2025-05-22",11.45,11.51,11.14,11.23,636900.0],["2025-05-23",11.12,11.16,10.95,11.1,573000.0],["2025-05-27",11.27,11.72,11.2,11.49,483200.0],["2025-05-28",11.48,11.55,11.19,11.3,378200.0],["2025-05-29",11.39,11.45,11.15,11.28,500800.0],["2025-05-30",11.24,11.37,11.01,11.25,306200.0],["2025-06-02",11.2,11.2,10.78,10.84,821200.0],["2025-06-03",10.83,11.15,10.67,11.03,532600.0],["2025-06-04",11.08,11.18,10.88,10.9,347700.0],["2025-06-05",10.92,10.97,10.66,10.71,394000.0],["2025-06-06",10.92,11.06,10.77,10.97,633400.0],["2025-06-09",11.14,11.42,11.03,11.05,606500.0],["2025-06-10",11.17,11.67,11.08,11.57,463500.0],["2025-06-11",11.64,11.65,11.32,11.38,292900.0],["2025-06-12",11.25,11.25,10.95,11.16,329500.0],["2025-06-13",11.01,11.2,10.94,11.0,353300.0],["2025-06-16",11.09,11.16,10.92,10.93,228500.0],["2025-06-17",10.79,11.08,10.51,10.52,456300.0],["2025-06-18",10.51,10.62,10.25,10.35,1012100.0],["2025-06-20",10.51,10.62,10.29,10.34,814500.0],["2025-06-23",10.59,10.8,10.24,10.8,525100.0],["2025-06-24",10.84,10.98,10.68,10.97,254500.0],["2025-06-25",10.95,11.02,10.75,10.87,224600.0],["2025-06-26",10.9,11.05,10.77,11.04,422300.0],["2025-06-27",11.02,11.22,10.92,11.09,1000900.0],["2025-06-30",11.35,11.35,10.89,11.15,361600.0],["2025-07-01",11.04,11.56,10.99,11.18,420500.0],["2025-07-02",11.16,11.18,10.98,11.06,348300.0],["2025-07-03",11.23,11.29,10.9,11.12,160800.0],["2025-07-07",11.09,11.1,10.67,10.72,344100.0],["2025-07-08",10.83,11.33,10.79,11.31,464400.0],["2025-07-09",11.32,11.4,10.95,11.29,270000.0],["2025-07-10",11.21,11.6,11.19,11.36,315700.0],["2025-07-11",11.23,11.37,10.89,11.05,248400.0],["2025-07-14",11.03,11.06,10.88,10.98,218400.0],["2025-07-15",11.07,11.21,10.73,10.76,303500.0],["2025-07-16",10.84,10.94,10.54,10.7,304000.0],["2025-07-17",10.67,11.03,10.67,10.85,230400.0],["2025-07-18",10.96,11.02,10.62,10.63,278000.0],["2025-07-21",10.65,10.81,10.54,10.67,244900.0],["2025-07-22",10.87,11.12,10.62,11.1,246000.0],["2025-07-23",11.26,11.51,11.03,11.5,237200.0],["2025-07-24",11.49,11.51,11.2,11.24,204500.0],["2025-07-25",11.3,11.57,11.09,11.27,323000.0],["2025-07-28",11.26,11.54,11.21,11.4,216800.0],["2025-07-29",11.41,11.61,11.29,11.53,326300.0],["2025-07-30",11.6,11.74,11.21,11.36,272900.0],["2025-07-31",11.21,11.23,10.92,11.04,371100.0],["2025-08-01",10.92,10.95,10.75,10.77,332800.0],["2025-08-04",10.77,11.15,10.77,10.85,304100.0],["2025-08-05",12.02,12.48,11.03,12.31,847200.0],["2025-08-06",12.25,12.82,12.2,12.54,539700.0],["2025-08-07",12.63,12.74,12.1,12.7,611300.0],["2025-08-08",12.75,12.83,12.4,12.51,453400.0],["2025-08-11",12.51,12.96,12.45,12.94,390600.0],["2025-08-12",13.08,13.83,12.97,13.8,746300.0],["2025-08-13",13.87,14.34,13.8,14.1,594300.0],["2025-08-14",13.96,14.16,13.49,14.02,590400.0],["2025-08-15",14.14,14.45,14.04,14.23,794800.0],["2025-08-18",14.21,14.57,14.11,14.51,386700.0],["2025-08-19",14.53,14.62,14.38,14.5,352300.0],["2025-08-20",14.54,14.59,14.32,14.53,449000.0],["2025-08-21",14.48,14.74,14.38,14.55,426500.0],["2025-08-22",14.7,15.08,14.52,14.55,432100.0],["2025-08-25",14.54,14.8,14.49,14.5,298300.0],["2025-08-26",14.55,14.69,14.38,14.51,1058600.0],["2025-08-27",14.34,14.96,14.33,14.84,480800.0],["2025-08-28",14.87,14.87,14.52,14.74,436100.0],["2025-08-29",14.81,15.09,14.71,14.98,534100.0],["2025-09-02",14.76,14.95,14.61,14.89,504300.0],["2025-09-03",14.85,15.03,14.47,14.75,334500.0],["2025-09-04",14.61,14.87,14.58,14.7,256700.0],["2025-09-05",14.7,14.97,14.49,14.55,263700.0],["2025-09-08",14.6,14.72,14.47,14.7,480800.0],["2025-09-09",14.7,14.85,14.52,14.61,306300.0],["2025-09-10",14.57,14.62,14.21,14.25,342500.0],["2025-09-11",14.25,15.03,14.25,15.0,474400.0],["2025-09-12",14.98,15.42,14.82,14.91,517500.0],["2025-09-15",14.97,15.14,14.57,14.75,433500.0],["2025-09-16",14.74,15.05,14.69,14.84,260400.0],["2025-09-17",14.83,15.27,14.82,14.94,266300.0],["2025-09-18",15.01,15.63,14.94,15.48,281800.0],["2025-09-19",15.54,15.63,14.62,14.71,701900.0],["2025-09-22",14.63,15.04,14.45,14.86,241200.0],["2025-09-23",14.89,15.02,14.65,14.75,265400.0],["2025-09-24",14.77,14.95,14.65,14.8,251000.0],["2025-09-25",14.71,14.71,14.35,14.38,263200.0],["2025-09-26",14.39,14.58,14.25,14.29,197100.0],["2025-09-29",14.35,14.4,14.16,14.36,216700.0],["2025-09-30",14.32,14.72,14.22,14.64,253400.0],["2025-10-01",14.54,14.67,14.1,14.34,290200.0],["2025-10-02",14.34,14.39,14.11,14.21,171300.0],["2025-10-03",14.28,14.88,14.28,14.61,191300.0],["2025-10-06",14.64,14.8,14.17,14.17,285500.0],["2025-10-07",14.2,14.3,14.01,14.2,233700.0],["2025-10-08",14.22,14.42,14.14,14.37,139600.0],["2025-10-09",14.3,14.4,13.87,14.02,234500.0],["2025-10-10",13.99,14.6,13.99,14.2,556100.0],["2025-10-13",14.3,14.62,14.23,14.5,238200.0],["2025-10-14",14.34,14.8,14.3,14.79,314300.0],["2025-10-15",14.91,15.26,14.83,15.04,148400.0],["2025-10-16",14.9,15.42,14.9,15.25,260000.0],["2025-10-17",15.19,15.31,15.06,15.06,207300.0],["2025-10-20",15.26,15.67,15.1,15.62,171700.0],["2025-10-21",15.61,15.73,15.43,15.72,158300.0],["2025-10-22",15.79,16.25,15.78,16.23,284100.0],["2025-10-23",16.19,16.5,15.87,15.92,338400.0],["2025-10-24",15.99,16.07,15.9,15.97,240300.0],["2025-10-27",15.97,16.24,15.96,16.08,148000.0],["2025-10-28",16.15,16.25,15.91,16.02,171000.0],["2025-10-29",15.95,16.05,15.24,15.32,255100.0],["2025-10-30",15.23,16.05,15.23,15.47,291600.0],["2025-10-31",15.36,15.74,15.25,15.44,190400.0],["2025-11-03",15.34,16.12,15.1,16.06,290700.0],["2025-11-04",16.47,16.99,14.65,14.87,560700.0],["2025-11-05",14.77,15.13,14.63,14.97,468300.0],["2025-11-06",14.96,15.05,14.55,14.68,225400.0],["2025-11-07",14.56,15.2,14.56,14.96,275400.0],["2025-11-10",15.03,15.28,14.95,15.03,148300.0],["2025-11-11",14.98,15.55,14.98,15.38,231200.0],["2025-11-12",15.39,15.65,15.26,15.3,195700.0],["2025-11-13",15.24,15.53,14.97,15.01,256400.0],["2025-11-14",14.93,15.1,14.6,14.95,243000.0],["2025-11-17",15.04,15.09,14.33,14.4,252600.0],["2025-11-18",14.53,15.07,14.14,14.4,219600.0],["2025-11-19",14.41,14.74,14.25,14.46,217800.0],["2025-11-20",14.6,15.0,14.27,14.29,339000.0],["2025-11-21",14.3,15.42,14.26,15.26,455500.0],["2025-11-24",15.3,15.91,14.87,15.81,240100.0],["2025-11-25",15.92,16.34,15.47,16.13,308200.0],["2025-11-26",15.91,16.32,15.91,16.14,224400.0],["2025-11-28",16.2,16.21,15.97,16.09,92200.0],["2025-12-01",15.94,16.23,15.84,15.86,143900.0],["2025-12-02",15.91,16.19,15.58,15.72,149200.0],["2025-12-03",15.83,16.13,15.62,15.92,127900.0],["2025-12-04",15.84,15.99,15.73,15.9,134300.0],["2025-12-05",15.97,16.26,15.88,15.9,176500.0],["2025-12-08",16.04,16.04,15.58,15.63,188100.0],["2025-12-09",15.66,15.93,15.53,15.67,137600.0],["2025-12-10",15.64,16.04,15.51,15.83,293900.0],["2025-12-11",15.92,16.04,15.64,15.71,245000.0],["2025-12-12",15.74,15.79,15.41,15.49,182600.0],["2025-12-15",15.61,15.85,15.26,15.71,245500.0],["2025-12-16",15.61,15.84,15.51,15.55,186200.0],["2025-12-17",15.53,15.93,15.22,15.47,182900.0],["2025-12-18",15.54,15.74,15.47,15.56,261800.0],["2025-12-19",15.5,15.68,15.43,15.46,282000.0],["2025-12-22",15.47,15.9,15.31,15.49,167900.0],["2025-12-23",15.46,15.55,14.88,14.99,241100.0],["2025-12-24",14.99,15.38,14.93,15.16,135100.0],["2025-12-26",15.08,15.31,14.97,15.24,163300.0],["2025-12-29",15.22,15.55,15.22,15.48,167900.0],["2025-12-30",15.45,16.0,15.22,15.33,147500.0],["2025-12-31",15.3,15.37,15.09,15.16,191000.0],["2026-01-02",15.38,15.38,14.72,14.84,184900.0],["2026-01-05",14.79,15.52,14.79,15.33,199300.0],["2026-01-06",15.13,15.63,15.13,15.6,294500.0],["2026-01-07",15.67,16.0,15.46,15.73,226900.0],["2026-01-08",15.69,16.42,15.69,16.2,223600.0],["2026-01-09",16.02,16.15,15.51,15.78,210200.0],["2026-01-12",15.75,16.08,15.02,15.25,294000.0],["2026-01-13",15.26,15.28,14.75,14.81,187600.0],["2026-01-14",14.67,14.67,14.16,14.32,249500.0],["2026-01-15",14.31,14.52,14.2,14.4,196000.0],["2026-01-16",14.38,14.44,14.03,14.05,211600.0],["2026-01-20",13.79,13.85,13.3,13.64,216900.0],["2026-01-21",13.68,13.91,13.54,13.85,162700.0],["2026-01-22",13.88,14.23,13.67,13.83,229600.0],["2026-01-23",13.75,13.75,13.17,13.33,149600.0],["2026-01-26",13.31,13.4,13.18,13.24,180800.0],["2026-01-27",13.03,13.51,12.98,13.33,209900.0],["2026-01-28",13.32,13.41,13.09,13.14,239100.0],["2026-01-29",13.13,13.22,12.81,13.13,190000.0],["2026-01-30",13.09,13.29,12.93,13.23,245600.0],["2026-02-02",13.17,13.69,13.11,13.45,179500.0],["2026-02-03",13.26,13.45,12.89,13.03,220100.0],["2026-02-04",13.03,13.04,12.77,12.85,242700.0],["2026-02-05",12.73,13.12,12.49,12.7,174600.0],["2026-02-06",12.72,13.0,12.65,12.8,201100.0],["2026-02-09",12.77,13.1,12.41,13.06,214800.0],["2026-02-10",13.09,13.67,13.09,13.37,281500.0],["2026-02-11",13.38,13.52,13.11,13.5,229100.0],["2026-02-12",13.41,13.68,13.15,13.27,349300.0],["2026-02-13",13.28,13.74,13.25,13.38,158300.0],["2026-02-17",13.39,13.67,13.29,13.5,172600.0],["2026-02-18",13.33,13.96,13.18,13.76,249300.0],["2026-02-19",13.72,13.8,13.46,13.77,148300.0],["2026-02-20",13.74,14.02,13.6,13.87,213900.0],["2026-02-23",13.91,13.96,13.18,13.59,545800.0],["2026-02-24",13.56,13.56,12.25,12.75,666200.0],["2026-02-25",12.77,13.29,12.77,13.04,383600.0],["2026-02-26",13.08,13.54,12.92,13.17,343800.0],["2026-02-27",13.79,14.22,13.35,13.53,413500.0],["2026-03-02",13.28,13.7,13.11,13.37,308800.0],["2026-03-03",13.09,13.31,12.67,13.03,424600.0],["2026-03-04",13.0,13.12,12.7,12.87,293200.0],["2026-03-05",12.52,12.73,12.45,12.57,419200.0],["2026-03-06",12.36,12.63,12.22,12.62,304700.0],["2026-03-09",12.3,12.55,12.05,12.46,306100.0],["2026-03-10",12.45,12.65,12.18,12.37,247400.0],["2026-03-11",12.43,12.58,12.11,12.27,218200.0],["2026-03-12",12.11,12.28,11.84,12.03,373500.0],["2026-03-13",12.24,12.24,11.68,11.7,221200.0],["2026-03-16",11.79,12.08,11.79,11.87,192200.0],["2026-03-17",11.92,12.16,11.81,12.03,396200.0],["2026-03-18",11.92,12.08,11.77,11.86,296300.0],["2026-03-19",11.79,12.28,11.52,11.7,241500.0],["2026-03-20",11.84,11.84,11.43,11.65,438100.0],["2026-03-23",12.0,12.02,11.76,11.87,389800.0],["2026-03-24",11.72,11.95,11.51,11.72,277300.0],["2026-03-25",11.88,12.0,11.66,11.93,202600.0],["2026-03-26",11.78,12.05,11.67,11.79,257600.0],["2026-03-27",11.68,11.75,11.42,11.5,240200.0],["2026-03-30",11.52,11.52,11.23,11.32,208000.0],["2026-03-31",11.46,11.59,11.13,11.47,258200.0],["2026-04-01",11.45,11.78,11.34,11.61,318100.0],["2026-04-02",11.41,11.64,11.22,11.53,238800.0],["2026-04-06",11.47,11.82,11.37,11.77,229900.0],["2026-04-07",11.72,11.93,11.55,11.71,252300.0],["2026-04-08",11.99,12.41,11.99,12.2,180900.0],["2026-04-09",12.42,12.65,12.09,12.42,233800.0],["2026-04-10",12.45,12.56,12.19,12.38,186800.0],["2026-04-13",12.25,12.66,12.25,12.65,354900.0],["2026-04-14",12.53,12.99,12.53,12.72,191500.0],["2026-04-15",12.6,12.95,12.6,12.87,312700.0],["2026-04-16",12.82,12.9,12.37,12.39,286000.0],["2026-04-17",12.6,12.85,12.41,12.71,206400.0],["2026-04-20",12.5,12.82,12.5,12.65,181100.0],["2026-04-21",12.67,12.89,12.07,12.1,198800.0],["2026-04-22",12.12,12.36,12.07,12.14,262200.0],["2026-04-23",12.12,12.33,12.02,12.15,154300.0],["2026-04-24",12.11,12.43,12.04,12.35,154600.0],["2026-04-27",12.31,12.6,12.28,12.32,201500.0],["2026-04-28",12.33,12.51,11.81,11.91,300900.0],["2026-04-29",12.02,12.35,11.41,11.49,231400.0],["2026-04-30",11.5,11.79,11.46,11.76,180100.0],["2026-05-01",11.75,12.05,11.58,11.91,199500.0],["2026-05-04",11.81,12.3,11.81,12.01,287500.0],["2026-05-05",11.99,12.54,11.34,12.44,849100.0],["2026-05-06",12.32,12.59,11.76,12.19,502800.0],["2026-05-07",12.22,12.42,12.07,12.07,451700.0],["2026-05-08",12.46,12.64,11.54,11.65,477900.0],["2026-05-11",11.89,11.93,11.62,11.67,375400.0],["2026-05-12",11.65,12.4,11.57,12.18,354700.0],["2026-05-13",12.06,12.32,11.89,12.21,246100.0],["2026-05-14",12.26,12.46,12.21,12.29,237200.0],["2026-05-15",12.17,12.17,11.82,12.01,221500.0],["2026-05-18",12.07,12.53,12.02,12.14,294700.0],["2026-05-19",12.08,12.27,11.89,12.09,218700.0],["2026-05-20",12.09,12.34,11.9,12.15,298300.0],["2026-05-21",10.95,11.21,9.5,10.41,1562200.0],["2026-05-22",10.11,11.0,10.11,10.75,834600.0],["2026-05-26",10.66,10.66,9.47,9.77,981200.0],["2026-05-27",9.76,9.83,9.16,9.32,704300.0],["2026-05-28",9.26,9.7,9.13,9.49,511700.0],["2026-05-29",9.49,9.5,9.24,9.27,421100.0],["2026-06-01",9.25,9.56,9.23,9.27,487600.0],["2026-06-02",9.23,9.75,9.2,9.71,529200.0],["2026-06-03",9.63,9.86,9.54,9.72,678600.0],["2026-06-04",9.87,10.44,9.86,10.34,521900.0],["2026-06-05",10.33,10.58,10.2,10.29,324800.0],["2026-06-08",10.25,10.3,9.65,9.69,384500.0],["2026-06-09",9.72,10.03,9.64,9.87,513400.0],["2026-06-10",9.83,10.03,9.72,9.73,266400.0],["2026-06-11",9.65,9.69,9.22,9.23,401300.0],["2026-06-12",9.23,9.37,9.16,9.31,346800.0],["2026-06-15",9.34,9.42,9.14,9.2,298400.0],["2026-06-16",9.2,9.41,9.2,9.41,256800.0],["2026-06-17",9.41,9.69,9.12,9.23,322700.0],["2026-06-18",9.38,9.9,9.17,9.45,504100.0],["2026-06-22",9.41,9.52,8.88,8.95,363500.0],["2026-06-23",8.85,9.2,8.85,9.1,337100.0],["2026-06-24",9.12,9.62,9.11,9.36,333000.0],["2026-06-25",9.49,9.49,9.2,9.31,247400.0],["2026-06-26",9.32,9.88,9.32,9.78,1082600.0],["2026-06-29",9.96,9.96,9.57,9.68,399623.0],["2026-06-30",9.73,9.73,8.94,9.14,517054.321068],["2026-07-01",9.24,9.61,9.24,9.35,426480.970142],["2026-07-02",9.46,9.94,9.46,9.94,434049.405008],["2026-07-06",10.62,11.865,10.42,11.57,1039664.87237],["2026-07-07",11.75,12.0354,11.41,11.72,527085.839248],["2026-07-08",11.54,11.73,11.385,11.54,345937.098815],["2026-07-15",10.93,11.32,10.89,11.29,242970.731578],["2026-07-16",11.32,11.945,11.29,11.89,201956.62223],["2026-07-17",11.75,11.825,11.25,11.58,329355.162179],["2026-07-20",11.54,11.65,11.355,11.56,463957.21941],["2026-07-21",11.32,11.81,11.32,11.63,417477.562416],["2026-07-22",11.61,11.78,10.975,11.02,197784.832351],["2026-07-23",10.91,11.04,10.75,10.96,181371.975489],["2026-07-24",10.95,11.38,10.945,11.25,238980.827457],["2026-07-27",11.58,12,11.32,11.9,284631.654371],["2026-07-28",12,12.58,11.955,12.26,268326.228121],["2026-07-29",12.22,12.46,11.98,12.17,379488.850506],["2026-07-30",11.97,12.14,11.62,11.79,242418.754295],["2026-07-31",11.67,11.9,11.4088,11.8,256331.255907],["2026-08-03",11.97,12.52,11.9,12.26,418121.002159],["2026-08-04",12.17,12.4,11.99,12.2,413084.763221],["2026-08-05",12.48,12.48,10.27,10.42,1193258.006634],["2026-08-06",10.67,10.775,10.19,10.6,624016.458173],["2026-08-07",10.44,10.49,10.11,10.28,617751.094361],["2026-08-10",10.45,10.45,10.2,10.33,80554.481629],["2026-08-11",10.5,10.68,10.23,10.32,368646.369638]]}