{"t":"SSYS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-01",33.77,35.14,33.66,34.67,260800.0],["2011-07-05",34.88,36.23,34.83,36.16,319000.0],["2011-07-06",36.17,36.44,35.09,36.39,213800.0],["2011-07-07",36.79,37.8,36.54,37.07,264300.0],["2011-07-08",36.22,36.97,35.88,36.85,201400.0],["2011-07-11",36.25,36.69,35.64,36.04,174600.0],["2011-07-12",35.78,36.03,34.75,35.42,188900.0],["2011-07-13",35.57,36.8,35.08,35.73,242900.0],["2011-07-14",35.73,37.08,34.41,34.46,232200.0],["2011-07-15",34.82,35.9,34.13,35.48,212100.0],["2011-07-18",35.35,35.71,34.82,35.34,246600.0],["2011-07-19",35.77,38.0,35.77,37.98,234500.0],["2011-07-20",38.54,38.54,37.24,38.05,294500.0],["2011-07-21",38.13,38.7,37.67,38.01,210400.0],["2011-07-22",38.06,39.65,38.01,39.34,191500.0],["2011-07-25",38.8,39.66,38.47,38.77,273400.0],["2011-07-26",38.96,38.96,37.24,37.97,197500.0],["2011-07-27",35.01,35.41,27.85,28.11,1673600.0],["2011-07-28",28.18,28.18,26.44,26.47,610800.0],["2011-07-29",26.0,26.38,24.7,25.5,825000.0],["2011-08-01",25.85,26.16,25.0,25.7,623500.0],["2011-08-02",25.34,25.81,25.27,25.5,473100.0],["2011-08-03",25.74,27.47,25.3,27.22,732800.0],["2011-08-04",26.66,27.09,25.61,25.61,757200.0],["2011-08-05",26.2,27.11,23.81,25.07,425600.0],["2011-08-08",23.94,26.01,23.01,23.98,636500.0],["2011-08-09",24.65,25.54,23.12,25.46,479800.0],["2011-08-10",24.78,25.05,23.02,23.08,396400.0],["2011-08-11",23.12,25.63,22.95,25.21,349900.0],["2011-08-12",25.62,26.49,24.67,25.58,145000.0],["2011-08-15",25.88,26.35,25.38,25.95,208400.0],["2011-08-16",25.61,25.76,23.92,24.56,291500.0],["2011-08-17",24.66,25.5,24.53,25.27,360100.0],["2011-08-18",24.17,24.18,22.12,22.12,384400.0],["2011-08-19",21.67,22.67,21.05,21.26,415500.0],["2011-08-22",22.2,22.2,21.24,21.51,306300.0],["2011-08-23",21.71,23.61,21.54,23.56,279400.0],["2011-08-24",23.53,23.9,22.18,23.51,252100.0],["2011-08-25",23.73,23.73,22.62,22.76,197700.0],["2011-08-26",22.51,23.91,21.93,23.42,291800.0],["2011-08-29",23.84,24.46,23.8,24.19,252200.0],["2011-08-30",24.03,24.36,23.35,24.0,443700.0],["2011-08-31",24.13,24.48,22.86,23.14,338400.0],["2011-09-01",23.2,23.59,22.24,22.38,247000.0],["2011-09-02",21.75,22.3,21.35,21.47,210200.0],["2011-09-06",20.61,21.19,20.09,21.08,250500.0],["2011-09-07",21.72,24.65,21.72,24.59,1330000.0],["2011-09-08",24.23,24.48,22.92,23.44,404400.0],["2011-09-09",23.09,24.05,22.76,23.11,489800.0],["2011-09-12",22.62,23.6,22.62,23.46,351800.0],["2011-09-13",23.6,24.08,23.32,23.56,424000.0],["2011-09-14",23.82,25.01,23.51,24.51,379800.0],["2011-09-15",24.71,25.13,24.24,25.03,145400.0],["2011-09-16",24.26,24.26,22.45,23.01,660400.0],["2011-09-19",22.5,22.62,21.42,21.78,249800.0],["2011-09-20",21.82,22.06,21.03,21.09,258600.0],["2011-09-21",21.11,21.39,20.0,20.03,305600.0],["2011-09-22",19.54,19.99,18.84,19.33,263400.0],["2011-09-23",19.25,20.46,19.04,20.21,255800.0],["2011-09-26",20.43,21.14,19.6,20.25,182000.0],["2011-09-27",20.96,22.0,20.82,21.46,332200.0],["2011-09-28",21.54,21.54,19.76,19.77,225000.0],["2011-09-29",20.43,20.74,19.53,20.38,136900.0],["2011-09-30",19.97,20.06,18.51,18.54,276200.0],["2011-10-03",18.36,19.8,17.95,18.0,291700.0],["2011-10-04",17.88,20.63,17.88,20.53,291200.0],["2011-10-05",20.52,21.52,19.9,21.17,172800.0],["2011-10-06",21.15,22.47,21.15,22.19,306900.0],["2011-10-07",22.32,23.21,21.42,21.65,347400.0],["2011-10-10",22.21,22.96,21.86,22.72,175900.0],["2011-10-11",22.73,24.75,22.73,24.36,368100.0],["2011-10-12",24.7,24.75,23.98,24.31,160400.0],["2011-10-13",24.11,24.13,23.12,23.47,236200.0],["2011-10-14",23.97,24.4,23.38,24.26,140300.0],["2011-10-17",23.97,24.33,22.62,22.75,184300.0],["2011-10-18",22.76,24.03,22.07,23.7,169500.0],["2011-10-19",23.69,23.87,22.49,22.59,109400.0],["2011-10-20",22.57,23.0,21.55,22.9,180700.0],["2011-10-21",23.53,24.43,23.38,23.84,217500.0],["2011-10-24",24.06,25.45,24.06,25.36,199100.0],["2011-10-25",25.1,25.47,24.16,24.43,278200.0],["2011-10-26",28.49,29.0,26.36,28.59,747500.0],["2011-10-27",30.0,31.3,29.59,29.76,446500.0],["2011-10-28",29.68,30.92,29.33,29.39,298700.0],["2011-10-31",29.05,29.38,28.03,28.04,187800.0],["2011-11-01",27.05,28.03,25.8,27.49,283300.0],["2011-11-02",28.06,28.64,27.54,28.35,193500.0],["2011-11-03",28.95,30.49,27.83,30.26,269400.0],["2011-11-04",29.83,29.87,28.74,29.58,182600.0],["2011-11-07",29.54,29.54,28.31,29.2,102000.0],["2011-11-08",29.61,30.64,28.96,30.44,249300.0],["2011-11-09",29.3,29.59,28.0,28.01,230800.0],["2011-11-10",28.64,29.16,28.0,28.85,171000.0],["2011-11-11",29.4,30.15,29.27,29.58,190800.0],["2011-11-14",29.4,29.61,28.43,28.81,126000.0],["2011-11-15",28.6,30.48,28.35,30.2,176700.0],["2011-11-16",29.63,30.73,29.5,29.56,175800.0],["2011-11-17",29.47,29.74,28.59,29.15,181900.0],["2011-11-18",29.4,29.55,28.56,28.96,152900.0],["2011-11-21",28.16,28.48,27.8,28.13,201900.0],["2011-11-22",28.12,28.62,27.82,27.94,125700.0],["2011-11-23",27.63,27.69,26.57,26.81,142500.0],["2011-11-25",26.65,27.21,26.18,26.18,57400.0],["2011-11-28",27.55,28.63,27.36,28.11,217000.0],["2011-11-29",28.19,28.72,27.76,28.35,147200.0],["2011-11-30",30.0,30.9,29.74,30.72,286200.0],["2011-12-01",30.63,31.18,29.84,29.87,113700.0],["2011-12-02",30.5,31.06,30.2,30.63,127000.0],["2011-12-05",31.36,32.21,30.72,31.84,274200.0],["2011-12-06",31.85,31.99,30.16,30.47,156100.0],["2011-12-07",30.21,30.43,29.4,30.07,131200.0],["2011-12-08",29.68,30.33,28.99,29.13,121000.0],["2011-12-09",29.17,31.01,29.17,30.8,175000.0],["2011-12-12",30.42,31.6,30.1,31.55,158300.0],["2011-12-13",31.72,32.18,30.06,30.3,147200.0],["2011-12-14",30.15,30.29,28.55,28.66,172000.0],["2011-12-15",29.26,29.5,28.48,28.9,138400.0],["2011-12-16",29.16,30.21,28.75,29.71,289300.0],["2011-12-19",30.06,30.91,29.25,29.38,192100.0],["2011-12-20",30.28,31.59,29.93,31.08,185500.0],["2011-12-21",31.17,31.17,29.49,30.29,141600.0],["2011-12-22",30.5,31.63,30.5,30.86,120500.0],["2011-12-23",30.94,30.94,30.3,30.52,66600.0],["2011-12-27",30.47,31.27,30.26,31.04,72900.0],["2011-12-28",31.04,31.11,30.03,30.14,103700.0],["2011-12-29",30.38,31.02,30.37,30.86,110600.0],["2011-12-30",30.78,31.05,30.36,30.41,74000.0],["2012-01-03",31.47,32.05,30.85,31.09,123400.0],["2012-01-04",30.88,30.99,29.74,30.37,164500.0],["2012-01-05",30.48,33.54,30.35,33.14,304100.0],["2012-01-06",33.21,34.42,32.81,33.93,339300.0],["2012-01-09",34.0,35.36,33.96,35.15,282000.0],["2012-01-10",35.71,36.77,35.67,36.23,417100.0],["2012-01-11",35.87,37.02,35.8,36.99,177700.0],["2012-01-12",37.09,37.46,36.42,37.18,99500.0],["2012-01-13",36.83,37.23,36.17,37.09,127100.0],["2012-01-17",37.46,37.94,36.15,36.31,153100.0],["2012-01-18",36.4,37.3,36.0,36.5,93500.0],["2012-01-19",36.89,38.18,36.89,38.06,191300.0],["2012-01-20",37.93,38.51,37.77,38.31,173100.0],["2012-01-23",38.27,38.5,37.18,37.34,111600.0],["2012-01-24",36.98,37.2,35.92,36.27,209200.0],["2012-01-25",36.41,36.8,35.07,35.95,215300.0],["2012-01-26",36.3,36.63,35.9,36.37,151000.0],["2012-01-27",36.1,36.8,35.84,36.76,88600.0],["2012-01-30",36.26,36.64,35.85,36.39,79500.0],["2012-01-31",36.83,37.0,36.12,36.75,129800.0],["2012-02-01",37.09,38.88,37.07,38.63,227300.0],["2012-02-02",38.79,39.55,38.01,39.32,206300.0],["2012-02-03",40.08,41.75,40.02,40.87,231600.0],["2012-02-06",40.74,41.18,39.71,40.57,261600.0],["2012-02-07",39.97,39.97,36.4,38.06,477600.0],["2012-02-08",38.34,39.22,37.2,37.73,263500.0],["2012-02-09",37.8,37.96,36.55,37.31,228300.0],["2012-02-10",36.84,36.98,35.45,36.15,259700.0],["2012-02-13",36.78,37.5,36.32,37.36,220200.0],["2012-02-14",37.15,37.5,36.63,37.46,161200.0],["2012-02-15",37.64,38.46,36.92,37.36,233400.0],["2012-02-16",37.25,38.18,36.86,38.02,96700.0],["2012-02-17",38.32,38.32,37.63,37.86,113100.0],["2012-02-21",37.97,38.28,36.42,36.54,114100.0],["2012-02-22",36.28,36.98,35.76,36.19,104900.0],["2012-02-23",36.5,38.95,36.45,38.85,428400.0],["2012-02-24",38.96,39.43,38.5,38.64,84200.0],["2012-02-27",38.18,39.92,37.79,39.27,191100.0],["2012-02-28",39.29,39.67,37.93,38.55,110200.0],["2012-02-29",38.64,38.86,36.83,36.84,195600.0],["2012-03-01",36.92,38.25,36.34,36.45,237400.0],["2012-03-02",36.57,37.17,35.03,35.68,138400.0],["2012-03-05",35.52,36.35,34.24,34.54,201100.0],["2012-03-06",33.92,34.1,32.87,33.68,273000.0],["2012-03-07",33.77,35.28,33.77,35.01,196700.0],["2012-03-08",35.53,35.6,34.69,35.38,76200.0],["2012-03-09",35.5,36.64,35.29,35.77,105300.0],["2012-03-12",35.93,36.07,35.35,35.63,76900.0],["2012-03-13",36.11,36.59,35.69,36.53,130500.0],["2012-03-14",36.39,36.8,36.38,36.6,149000.0],["2012-03-15",36.76,37.59,36.16,37.45,107700.0],["2012-03-16",37.56,37.89,36.81,36.95,163100.0],["2012-03-19",36.98,38.41,36.71,37.4,136000.0],["2012-03-20",37.06,37.22,36.21,36.88,78900.0],["2012-03-21",37.05,37.38,36.36,36.51,112400.0],["2012-03-22",36.05,36.34,35.32,36.08,135900.0],["2012-03-23",36.18,36.65,35.45,36.56,84800.0],["2012-03-26",37.05,37.34,36.5,36.93,167900.0],["2012-03-27",36.93,37.69,36.88,36.9,106100.0],["2012-03-28",36.94,37.33,36.33,36.63,86400.0],["2012-03-29",36.38,37.03,35.89,36.91,74600.0],["2012-03-30",37.29,37.29,36.24,36.52,78100.0],["2012-04-02",37.18,38.28,36.75,37.59,234500.0],["2012-04-03",37.94,38.12,37.24,37.75,247600.0],["2012-04-04",37.36,37.72,35.89,36.23,142200.0],["2012-04-05",35.98,36.04,35.58,35.76,103600.0],["2012-04-09",35.18,35.59,34.55,35.11,160600.0],["2012-04-10",35.18,35.18,33.52,33.69,176700.0],["2012-04-11",34.2,34.56,34.02,34.38,131400.0],["2012-04-12",34.59,36.41,34.5,36.05,308800.0],["2012-04-13",35.8,36.34,34.79,35.98,171900.0],["2012-04-16",41.29,45.48,40.29,41.21,1690400.0],["2012-04-17",42.39,44.16,41.64,42.87,784400.0],["2012-04-18",42.76,44.18,42.28,43.66,403300.0],["2012-04-19",44.05,50.95,43.49,50.73,1377000.0],["2012-04-20",51.52,53.39,47.61,47.85,857600.0],["2012-04-23",47.82,48.92,46.62,47.87,480400.0],["2012-04-24",48.08,50.7,47.59,49.8,582800.0],["2012-04-25",50.78,52.24,50.34,50.88,889600.0],["2012-04-26",50.89,51.9,50.6,51.08,305200.0],["2012-04-27",51.45,53.3,50.83,51.98,658500.0],["2012-04-30",52.11,52.5,51.08,51.21,226000.0],["2012-05-01",51.23,53.04,51.07,52.24,497000.0],["2012-05-02",52.58,53.12,51.52,52.31,296000.0],["2012-05-03",52.63,52.63,50.33,51.4,463600.0],["2012-05-04",51.15,51.3,50.24,50.56,292900.0],["2012-05-07",50.42,52.39,50.0,51.61,288000.0],["2012-05-08",51.24,51.66,49.21,50.64,318100.0],["2012-05-09",50.98,50.99,46.71,49.61,455600.0],["2012-05-10",52.25,52.28,49.79,50.3,303000.0],["2012-05-11",49.5,50.75,49.33,49.46,281400.0],["2012-05-14",48.99,51.83,48.68,50.36,398500.0],["2012-05-15",50.06,51.11,48.84,49.42,290000.0],["2012-05-16",49.67,50.3,48.56,48.74,165100.0],["2012-05-17",48.57,49.49,47.62,48.19,274700.0],["2012-05-18",48.24,48.95,46.78,46.87,782500.0],["2012-05-21",47.44,49.21,46.92,48.9,469300.0],["2012-05-22",48.97,52.07,48.89,51.52,378700.0],["2012-05-23",50.56,54.96,50.53,54.49,636000.0],["2012-05-24",54.1,54.48,51.15,52.12,402700.0],["2012-05-25",51.52,51.57,47.59,48.97,557000.0],["2012-05-29",49.87,50.19,48.29,48.66,281300.0],["2012-05-30",48.19,48.97,47.75,48.34,197300.0],["2012-05-31",48.31,48.31,46.41,47.52,365100.0],["2012-06-01",46.25,46.25,44.01,44.1,377800.0],["2012-06-04",44.22,44.73,43.17,43.86,411000.0],["2012-06-05",43.93,44.79,42.71,44.61,273200.0],["2012-06-06",44.75,47.19,44.74,47.12,461800.0],["2012-06-07",47.96,48.3,45.57,45.78,245700.0],["2012-06-08",45.55,47.76,44.78,46.89,225300.0],["2012-06-11",49.0,49.0,46.19,46.28,285000.0],["2012-06-12",46.46,46.46,44.95,45.98,217000.0],["2012-06-13",45.67,46.37,44.53,44.8,171200.0],["2012-06-14",44.6,45.83,44.0,44.55,149400.0],["2012-06-15",44.65,46.69,44.65,46.49,286000.0],["2012-06-18",46.55,48.48,46.51,47.87,199800.0],["2012-06-19",48.05,50.73,47.79,48.0,641100.0],["2012-06-20",48.11,48.25,46.24,47.03,257900.0],["2012-06-21",46.94,47.04,44.31,44.65,393200.0],["2012-06-22",44.95,46.39,44.5,45.48,282400.0],["2012-06-25",44.6,45.18,43.68,43.87,184700.0],["2012-06-26",43.79,45.33,43.79,44.96,172600.0],["2012-06-27",45.18,50.51,45.18,47.38,809300.0],["2012-06-28",47.0,47.47,45.58,47.14,219200.0],["2012-06-29",48.67,49.69,47.43,49.5,244700.0],["2012-07-02",50.0,50.48,48.03,49.5,246400.0],["2012-07-03",49.93,52.0,49.11,51.24,316900.0],["2012-07-05",51.65,54.37,51.51,54.0,537200.0],["2012-07-06",53.79,53.89,51.7,52.32,280000.0],["2012-07-09",52.41,53.09,51.7,52.77,404600.0],["2012-07-10",53.22,54.0,50.53,50.79,375900.0],["2012-07-11",50.82,51.45,47.82,48.4,346000.0],["2012-07-12",47.57,48.16,45.98,47.39,353000.0],["2012-07-13",47.52,48.47,46.83,47.54,169700.0],["2012-07-16",47.46,51.7,47.26,51.35,559600.0],["2012-07-17",51.62,52.29,50.09,51.94,267600.0],["2012-07-18",51.94,58.72,51.31,58.57,1078700.0],["2012-07-19",58.81,58.87,54.08,54.82,939400.0],["2012-07-20",54.5,57.73,54.0,56.64,512600.0],["2012-07-23",55.5,56.7,52.62,55.71,413600.0],["2012-07-24",56.21,56.98,53.6,54.61,274800.0],["2012-07-25",55.26,55.9,54.0,55.73,252100.0],["2012-07-26",53.02,57.33,52.79,56.66,482700.0],["2012-07-27",57.32,62.75,57.32,61.66,696700.0],["2012-07-30",62.04,63.95,61.07,62.26,645900.0],["2012-07-31",62.0,62.39,60.15,61.28,429900.0],["2012-08-01",61.74,64.34,58.09,59.62,936200.0],["2012-08-02",59.22,61.86,58.35,61.72,346500.0],["2012-08-03",62.19,64.8,62.06,63.64,382900.0],["2012-08-06",64.66,67.71,63.91,66.64,443500.0],["2012-08-07",66.99,69.63,66.99,67.07,415900.0],["2012-08-08",66.78,67.68,66.4,66.73,441300.0],["2012-08-09",66.5,67.25,65.68,66.63,540800.0],["2012-08-10",66.48,67.41,66.14,67.2,230600.0],["2012-08-13",67.5,67.92,65.68,67.18,443600.0],["2012-08-14",67.2,67.32,64.2,64.86,553900.0],["2012-08-15",64.8,65.97,64.35,64.95,283500.0],["2012-08-16",64.76,65.65,64.31,65.49,291900.0],["2012-08-17",65.5,68.59,65.34,68.54,399900.0],["2012-08-20",68.81,72.42,68.75,71.98,588400.0],["2012-08-21",72.25,73.32,67.3,68.57,896900.0],["2012-08-22",68.42,68.53,66.22,66.96,511600.0],["2012-08-23",67.2,68.42,66.6,67.52,224800.0],["2012-08-24",67.02,67.32,61.52,62.58,1126000.0],["2012-08-27",63.04,63.39,60.77,62.0,536800.0],["2012-08-28",62.0,66.0,62.0,65.93,594700.0],["2012-08-29",66.37,70.0,66.22,69.24,785200.0],["2012-08-30",68.81,68.99,65.5,65.5,493100.0],["2012-08-31",66.55,67.0,64.3,64.66,382600.0],["2012-09-04",65.0,66.82,64.51,66.05,308900.0],["2012-09-05",65.89,66.72,64.0,64.86,240900.0],["2012-09-06",65.59,65.74,63.62,63.99,324100.0],["2012-09-07",64.41,64.5,61.28,62.93,655300.0],["2012-09-10",63.0,65.0,62.57,63.68,689600.0],["2012-09-11",63.96,63.97,61.24,62.3,377200.0],["2012-09-12",62.3,64.81,59.32,64.73,1139800.0],["2012-09-13",63.99,64.9,62.75,63.55,824400.0],["2012-09-14",64.0,66.7,63.62,64.36,790400.0],["2012-09-17",65.05,65.23,62.8,63.65,493300.0],["2012-09-18",63.28,63.59,58.41,58.84,4690400.0],["2012-09-19",58.55,60.8,56.66,58.73,1551400.0],["2012-09-20",58.11,58.69,56.38,58.52,654600.0],["2012-09-21",59.11,59.85,58.27,58.68,651600.0],["2012-09-24",58.01,58.13,55.75,57.22,791500.0],["2012-09-25",57.54,59.66,56.58,56.63,739600.0],["2012-09-26",56.6,56.97,53.53,54.48,733200.0],["2012-09-27",54.66,57.27,53.59,56.75,792500.0],["2012-09-28",56.11,56.42,54.0,54.4,596800.0],["2012-10-01",55.05,56.27,54.3,54.66,552900.0],["2012-10-02",54.91,56.69,53.84,56.55,564500.0],["2012-10-03",58.3,61.32,58.0,60.2,1118100.0],["2012-10-04",61.34,62.05,60.18,62.03,521300.0],["2012-10-05",62.01,64.28,61.62,62.38,608400.0],["2012-10-08",62.33,62.5,59.44,60.35,346300.0],["2012-10-09",60.33,60.92,58.83,59.08,276400.0],["2012-10-10",58.91,60.11,58.35,60.07,273400.0],["2012-10-11",60.58,61.2,58.91,59.49,228100.0],["2012-10-12",59.22,62.8,59.15,62.74,340400.0],["2012-10-15",62.82,63.99,61.05,63.88,508600.0],["2012-10-16",64.2,65.31,64.03,64.51,427800.0],["2012-10-17",64.44,65.06,63.44,63.97,421800.0],["2012-10-18",64.01,64.37,63.08,63.7,359000.0],["2012-10-19",63.05,63.31,60.88,62.06,596600.0],["2012-10-22",62.05,62.94,61.62,62.53,219400.0],["2012-10-23",61.62,62.38,60.61,61.89,319100.0],["2012-10-24",61.74,62.21,60.32,61.65,212000.0],["2012-10-25",63.66,66.97,63.49,66.49,776700.0],["2012-10-26",66.51,68.47,66.0,68.32,630100.0],["2012-10-31",68.69,69.08,66.33,66.67,528200.0],["2012-11-01",67.3,68.34,66.71,67.59,356500.0],["2012-11-02",67.79,68.0,59.03,59.2,1557800.0],["2012-11-05",60.42,62.47,57.77,62.17,615700.0],["2012-11-06",62.14,63.59,61.92,62.56,346600.0],["2012-11-07",61.56,62.75,59.02,62.24,462000.0],["2012-11-08",62.19,65.5,61.75,64.32,476900.0],["2012-11-09",63.88,66.54,62.79,65.71,390200.0],["2012-11-12",65.84,66.42,63.92,64.85,496800.0],["2012-11-13",66.12,66.34,64.73,65.23,407800.0],["2012-11-14",65.4,65.64,63.36,63.6,341400.0],["2012-11-15",63.51,64.32,61.5,61.92,393700.0],["2012-11-16",61.76,63.6,59.68,63.44,440500.0],["2012-11-19",64.76,66.93,64.39,66.57,379900.0],["2012-11-20",66.54,66.83,66.04,66.54,288300.0],["2012-11-21",66.64,69.9,66.59,69.57,528400.0],["2012-11-23",70.0,71.74,69.6,70.78,257400.0],["2012-11-26",71.5,76.48,71.14,75.97,1318500.0],["2012-11-27",75.93,77.15,74.38,75.65,518700.0],["2012-11-28",75.42,78.73,74.68,78.3,640300.0],["2012-11-29",78.93,79.25,76.72,77.03,480600.0],["2012-11-30",77.18,78.22,73.37,74.95,605500.0],["2012-12-03",76.0,76.0,70.02,70.05,3621700.0],["2012-12-04",66.25,69.8,65.62,69.0,2524400.0],["2012-12-05",68.85,69.0,68.0,68.23,671900.0],["2012-12-06",67.81,71.73,67.59,70.62,477100.0],["2012-12-07",71.0,73.25,70.5,72.89,656800.0],["2012-12-10",72.89,74.16,72.06,72.31,445600.0],["2012-12-11",72.17,72.99,71.73,72.0,260500.0],["2012-12-12",72.57,72.57,70.18,71.72,367600.0],["2012-12-13",71.23,71.99,69.43,70.46,329100.0],["2012-12-14",69.64,70.39,67.48,68.31,317000.0],["2012-12-17",69.89,71.2,69.22,70.99,513900.0],["2012-12-18",72.94,75.96,72.21,75.27,687100.0],["2012-12-19",76.51,78.7,75.63,77.32,941700.0],["2012-12-20",78.2,79.45,76.6,79.22,564200.0],["2012-12-21",76.82,79.5,76.0,79.5,564900.0],["2012-12-24",79.39,81.16,78.81,80.75,285800.0],["2012-12-26",81.37,81.99,77.14,77.36,571500.0],["2012-12-27",77.3,77.54,74.5,75.19,691000.0],["2012-12-28",74.52,79.15,73.88,77.9,593800.0],["2012-12-31",78.96,80.47,77.68,80.15,347100.0],["2013-01-02",83.48,84.4,81.26,81.41,709800.0],["2013-01-03",81.65,82.27,81.02,81.91,452400.0],["2013-01-04",82.29,82.48,80.9,82.25,1304700.0],["2013-01-07",83.35,85.87,83.0,85.02,661500.0],["2013-01-08",85.2,85.65,81.2,84.36,610900.0],["2013-01-09",84.36,87.85,83.67,86.7,505500.0],["2013-01-10",87.0,87.0,81.9,83.58,903800.0],["2013-01-11",84.31,85.82,84.03,84.32,430900.0],["2013-01-14",85.49,86.0,81.78,83.2,399300.0],["2013-01-15",82.84,84.77,82.1,84.49,316000.0],["2013-01-16",84.42,84.89,84.0,84.49,265100.0],["2013-01-17",85.23,87.24,85.0,85.95,607900.0],["2013-01-18",86.15,89.82,85.41,89.69,701400.0],["2013-01-22",91.73,92.3,89.31,89.53,1188500.0],["2013-01-23",90.4,90.49,85.4,86.51,893600.0],["2013-01-24",86.4,87.69,83.33,85.3,837200.0],["2013-01-25",85.61,88.85,85.61,87.11,762600.0],["2013-01-28",87.19,87.7,77.63,78.47,2216900.0],["2013-01-29",77.22,81.39,76.4,79.24,917300.0],["2013-01-30",80.6,81.05,76.58,77.25,1053100.0],["2013-01-31",77.25,79.47,74.09,78.48,813600.0],["2013-02-01",79.15,82.11,78.14,80.76,626200.0],["2013-02-04",81.0,82.0,77.89,79.34,409800.0],["2013-02-05",79.8,82.35,79.55,80.57,545800.0],["2013-02-06",81.29,83.62,79.75,83.4,753700.0],["2013-02-07",83.3,83.39,79.74,82.34,515100.0],["2013-02-08",82.59,84.1,81.49,81.58,386200.0],["2013-02-11",82.0,82.46,80.16,80.66,334500.0],["2013-02-12",80.5,81.62,75.26,75.52,937100.0],["2013-02-13",76.27,77.57,73.52,75.81,1067000.0],["2013-02-14",75.5,75.5,69.25,71.2,2254900.0],["2013-02-15",71.0,71.77,68.0,68.62,1389100.0],["2013-02-19",69.0,70.28,67.32,69.5,833300.0],["2013-02-20",69.5,70.7,68.05,68.31,840900.0],["2013-02-21",67.91,67.91,64.74,66.15,1182400.0],["2013-02-22",66.55,68.01,66.1,67.35,596900.0],["2013-02-25",63.16,66.68,60.79,63.8,2378000.0],["2013-02-26",64.05,64.35,60.2,62.5,1091800.0],["2013-02-27",62.5,65.25,62.0,63.94,659200.0],["2013-02-28",63.88,64.0,61.15,63.11,1236400.0],["2013-03-01",61.98,64.8,61.62,64.26,915200.0],["2013-03-04",70.0,72.69,67.53,68.82,3755400.0],["2013-03-05",70.11,74.17,67.89,68.16,2446900.0],["2013-03-06",68.04,68.79,65.29,66.99,1307700.0],["2013-03-07",66.91,70.45,66.34,68.9,1087800.0],["2013-03-08",69.33,70.76,67.54,69.95,688200.0],["2013-03-11",69.76,70.25,68.59,69.52,414800.0],["2013-03-12",69.26,70.49,68.3,68.59,476300.0],["2013-03-13",68.18,71.79,68.01,71.2,1088100.0],["2013-03-14",71.34,73.38,70.41,73.25,941400.0],["2013-03-15",72.97,73.0,69.47,69.61,927700.0],["2013-03-18",68.49,70.25,67.03,69.7,597500.0],["2013-03-19",69.76,70.65,68.26,68.64,414700.0],["2013-03-20",68.99,71.49,68.68,70.62,336500.0],["2013-03-21",69.95,72.55,69.79,72.31,357000.0],["2013-03-22",72.9,76.61,72.55,74.8,987200.0],["2013-03-25",75.58,76.47,71.82,73.12,495700.0],["2013-03-26",73.43,74.72,72.53,73.1,273400.0],["2013-03-27",72.46,74.46,71.28,73.52,301600.0],["2013-03-28",74.57,74.94,73.49,74.22,299600.0],["2013-04-01",74.93,75.79,73.86,74.15,396100.0],["2013-04-02",75.0,75.49,72.12,72.39,358900.0],["2013-04-03",72.37,73.05,69.23,70.02,658000.0],["2013-04-04",69.63,70.89,69.37,70.72,256600.0],["2013-04-05",69.43,70.75,69.27,69.45,324300.0],["2013-04-08",69.25,70.24,67.92,68.33,316900.0],["2013-04-09",69.54,73.98,69.14,73.04,662500.0],["2013-04-10",73.3,78.96,73.24,78.38,1080000.0],["2013-04-11",77.43,81.45,77.11,77.55,1016600.0],["2013-04-12",77.09,78.81,75.15,77.23,611300.0],["2013-04-15",77.03,78.5,73.61,73.92,582800.0],["2013-04-16",75.03,76.48,74.26,75.76,472900.0],["2013-04-17",74.51,74.97,71.72,73.97,463100.0],["2013-04-18",75.0,75.17,70.0,70.52,421200.0],["2013-04-19",70.25,71.98,69.96,70.7,228100.0],["2013-04-22",70.96,71.66,69.6,71.31,359000.0],["2013-04-23",71.67,75.66,71.67,75.5,501000.0],["2013-04-24",75.92,77.4,75.88,76.11,443100.0],["2013-04-25",75.81,77.2,75.62,76.61,306900.0],["2013-04-26",76.14,76.78,74.5,75.97,372900.0],["2013-04-29",76.65,79.75,76.0,79.0,492000.0],["2013-04-30",79.47,83.4,78.32,83.05,806600.0],["2013-05-01",82.82,82.99,78.74,79.8,518800.0],["2013-05-02",80.53,82.29,80.1,81.76,479800.0],["2013-05-03",83.86,84.99,83.03,83.53,580500.0],["2013-05-06",84.2,86.97,82.74,83.09,757400.0],["2013-05-07",83.82,83.92,80.7,83.0,534200.0],["2013-05-08",83.17,84.5,82.58,83.07,569800.0],["2013-05-09",83.19,84.3,82.01,82.2,449500.0],["2013-05-10",83.2,85.41,83.0,83.39,1112200.0],["2013-05-13",85.41,86.48,80.4,85.34,2333900.0],["2013-05-14",87.24,94.9,87.1,90.27,2788600.0],["2013-05-15",89.38,92.77,88.1,90.9,958200.0],["2013-05-16",88.2,90.73,85.68,86.38,1022200.0],["2013-05-17",87.23,89.22,86.4,88.01,596700.0],["2013-05-20",87.73,92.87,87.73,91.3,816600.0],["2013-05-21",92.42,92.9,88.68,90.39,610000.0],["2013-05-22",90.45,90.68,81.59,83.92,1152900.0],["2013-05-23",82.56,86.44,81.64,85.93,818400.0],["2013-05-24",85.47,86.4,83.27,85.1,396800.0],["2013-05-28",87.96,88.99,86.55,87.58,532000.0],["2013-05-29",87.0,89.0,85.63,87.24,391700.0],["2013-05-30",87.32,89.73,87.26,88.49,449400.0],["2013-05-31",88.19,90.4,83.9,84.05,716200.0],["2013-06-03",83.35,83.4,75.56,80.15,1840900.0],["2013-06-04",80.15,81.0,77.0,77.58,956300.0],["2013-06-05",76.75,77.71,74.54,76.51,863600.0],["2013-06-06",77.5,79.69,76.67,79.59,801200.0],["2013-06-07",79.62,81.0,78.17,78.48,471200.0],["2013-06-10",80.11,84.38,79.31,82.65,1092800.0],["2013-06-11",82.18,84.37,81.01,82.56,786000.0],["2013-06-12",83.04,83.97,81.02,81.81,352900.0],["2013-06-13",81.63,83.46,81.0,83.24,470000.0],["2013-06-14",83.47,86.4,83.42,84.16,499500.0],["2013-06-17",85.84,87.0,85.1,86.98,664100.0],["2013-06-18",87.47,87.88,85.4,86.12,510700.0],["2013-06-19",86.13,86.13,83.79,84.6,453600.0],["2013-06-20",85.91,87.99,84.05,85.6,1374100.0],["2013-06-21",87.3,87.47,79.69,82.15,917500.0],["2013-06-24",82.1,82.1,77.79,79.19,933200.0],["2013-06-25",80.0,81.93,79.83,80.67,616900.0],["2013-06-26",81.34,83.0,80.2,82.52,591600.0],["2013-06-27",83.98,84.13,81.6,83.19,585400.0],["2013-06-28",83.06,84.27,82.04,83.74,469500.0],["2013-07-01",84.4,86.62,83.15,85.12,637800.0],["2013-07-02",85.98,86.01,83.41,84.9,356900.0],["2013-07-03",84.44,85.15,83.03,84.3,294500.0],["2013-07-05",85.93,91.0,84.83,90.92,1299100.0],["2013-07-08",94.0,94.0,90.28,90.35,1452200.0],["2013-07-09",91.0,91.0,87.4,87.73,1206300.0],["2013-07-10",88.12,93.13,87.15,93.13,1103000.0],["2013-07-11",93.9,95.75,91.42,93.47,1130900.0],["2013-07-12",93.82,94.0,91.59,92.32,612700.0],["2013-07-15",92.48,96.44,91.6,95.16,788500.0],["2013-07-16",95.16,95.16,89.18,89.42,1799100.0],["2013-07-17",90.75,91.98,90.03,91.09,442400.0],["2013-07-18",91.95,91.95,89.1,89.54,518100.0],["2013-07-19",89.5,90.1,87.65,90.07,428100.0],["2013-07-22",90.8,92.18,88.76,90.27,437900.0],["2013-07-23",90.6,91.03,87.2,87.69,535600.0],["2013-07-24",88.6,89.47,85.95,86.67,354400.0],["2013-07-25",86.47,89.58,86.11,89.55,315000.0],["2013-07-26",89.73,89.73,87.87,88.15,371800.0],["2013-07-29",89.49,93.45,88.4,92.32,1006300.0],["2013-07-30",92.96,92.96,86.91,87.45,1254800.0],["2013-07-31",88.97,90.0,88.08,88.65,683900.0],["2013-08-01",90.05,90.88,88.78,90.4,578600.0],["2013-08-02",91.4,91.5,88.57,90.0,565000.0],["2013-08-05",90.45,91.65,89.71,90.59,361500.0],["2013-08-06",90.65,91.13,86.51,87.02,619000.0],["2013-08-07",86.51,87.11,83.0,86.16,1045900.0],["2013-08-08",88.1,99.5,87.15,98.26,3448000.0],["2013-08-09",97.51,97.8,94.76,95.04,1614700.0],["2013-08-12",94.5,103.5,94.5,103.11,1640200.0],["2013-08-13",103.0,104.34,100.5,102.44,1013300.0],["2013-08-14",101.9,102.36,100.21,100.35,582500.0],["2013-08-15",98.13,99.5,95.43,96.78,747100.0],["2013-08-16",97.6,100.0,96.7,99.23,637500.0],["2013-08-19",100.99,107.13,100.05,105.2,1614600.0],["2013-08-20",106.1,106.16,103.5,105.12,748700.0],["2013-08-21",104.9,105.16,102.94,104.51,507000.0],["2013-08-22",105.19,105.97,103.93,105.78,334200.0],["2013-08-23",106.34,107.0,104.96,105.82,394100.0],["2013-08-26",108.37,113.49,108.21,110.04,1176900.0],["2013-08-27",108.64,108.64,103.04,104.24,1287400.0],["2013-08-28",104.78,108.11,104.5,104.88,702700.0],["2013-08-29",106.37,109.72,106.01,109.24,715200.0],["2013-08-30",109.8,110.0,106.51,107.27,419500.0],["2013-09-03",111.0,112.83,108.0,110.26,1085700.0],["2013-09-04",109.23,109.97,104.25,107.45,1449300.0],["2013-09-05",108.99,109.79,106.81,107.06,587700.0],["2013-09-06",108.07,108.95,104.35,106.38,753000.0],["2013-09-09",107.47,107.96,102.34,105.22,844500.0],["2013-09-10",104.31,104.4,102.26,103.8,929200.0],["2013-09-11",103.79,104.0,101.81,102.99,599600.0],["2013-09-12",102.31,103.0,97.15,97.79,1672900.0],["2013-09-13",93.15,94.7,91.95,92.32,7151800.0],["2013-09-16",93.51,97.39,92.5,93.45,2532000.0],["2013-09-17",95.0,96.84,93.6,96.82,1618800.0],["2013-09-18",97.95,98.5,95.33,97.71,1366100.0],["2013-09-19",98.45,99.59,96.62,99.15,1341900.0],["2013-09-20",100.01,101.14,98.51,99.49,1173800.0],["2013-09-23",101.0,101.0,96.28,98.23,1112400.0],["2013-09-24",98.2,102.0,97.8,100.56,1221300.0],["2013-09-25",100.73,102.41,100.03,101.62,756900.0],["2013-09-26",102.5,105.38,101.55,103.94,1153300.0],["2013-09-27",104.22,104.22,100.55,101.47,763400.0],["2013-09-30",99.98,103.2,98.0,101.26,698100.0],["2013-10-01",101.28,104.24,100.73,104.09,590300.0],["2013-10-02",103.48,104.94,102.42,103.5,546400.0],["2013-10-03",103.5,103.81,97.4,99.81,1062200.0],["2013-10-04",100.83,101.15,99.01,99.61,794700.0],["2013-10-07",98.63,99.41,95.67,97.39,1109300.0],["2013-10-08",98.12,98.7,92.89,93.92,1262100.0],["2013-10-09",94.93,94.96,89.9,92.78,1118500.0],["2013-10-10",96.34,100.1,96.0,99.24,1338800.0],["2013-10-11",99.5,103.56,97.21,102.94,1351500.0],["2013-10-14",102.5,106.5,102.0,104.37,1441400.0],["2013-10-15",104.35,107.83,103.33,107.51,1500700.0],["2013-10-16",106.88,109.86,106.57,109.72,1501400.0],["2013-10-17",109.0,111.72,107.02,109.64,1372700.0],["2013-10-18",110.0,112.0,108.11,110.85,1046000.0],["2013-10-21",111.43,112.94,110.54,111.38,615200.0],["2013-10-22",111.25,112.27,105.91,109.4,1063300.0],["2013-10-23",108.58,108.58,105.81,107.32,616700.0],["2013-10-24",108.03,110.15,106.8,109.81,449700.0],["2013-10-25",110.25,110.49,107.88,108.01,383700.0],["2013-10-28",108.27,108.99,105.82,106.14,480000.0],["2013-10-29",106.11,109.45,104.51,108.93,988800.0],["2013-10-30",110.68,112.75,109.13,112.67,1072700.0],["2013-10-31",112.16,115.0,110.09,113.28,1012400.0],["2013-11-01",114.2,117.72,113.34,117.6,1055700.0],["2013-11-04",118.0,118.5,113.85,115.49,1000700.0],["2013-11-05",115.67,120.25,115.66,118.39,1728800.0],["2013-11-06",120.0,120.0,113.04,114.35,1681000.0],["2013-11-07",119.2,124.16,117.4,118.15,2934400.0],["2013-11-08",119.42,121.2,116.0,119.05,1364700.0],["2013-11-11",119.7,128.75,119.54,127.12,2165200.0],["2013-11-12",125.84,126.17,122.75,124.27,1325800.0],["2013-11-13",122.9,126.6,122.33,125.35,866700.0],["2013-11-14",127.28,127.49,123.25,124.1,908200.0],["2013-11-15",125.82,126.96,124.32,124.98,896400.0],["2013-11-18",127.0,134.0,125.72,128.17,2537600.0],["2013-11-19",127.79,128.5,115.58,116.92,2723700.0],["2013-11-20",120.06,121.04,108.0,112.24,3234500.0],["2013-11-21",113.47,118.0,113.0,117.01,1510400.0],["2013-11-22",120.0,120.5,114.38,116.97,1109000.0],["2013-11-25",118.53,119.38,115.8,117.78,944100.0],["2013-11-26",117.07,119.05,114.58,118.15,787500.0],["2013-11-27",118.61,120.35,117.25,118.57,574700.0],["2013-11-29",119.75,119.75,116.22,117.77,386400.0],["2013-12-02",117.94,119.83,116.5,118.84,719600.0],["2013-12-03",120.9,123.52,119.06,122.49,1505800.0],["2013-12-04",123.0,124.81,120.23,122.82,718800.0],["2013-12-05",122.87,123.44,119.66,120.59,718600.0],["2013-12-06",121.99,122.5,116.62,117.0,1164400.0],["2013-12-09",117.17,118.97,115.27,117.67,864900.0],["2013-12-10",119.7,121.96,118.75,121.26,971900.0],["2013-12-11",123.55,124.36,118.41,118.76,804400.0],["2013-12-12",119.12,121.48,118.19,119.51,647200.0],["2013-12-13",120.48,122.9,118.27,119.99,718200.0],["2013-12-16",120.26,120.94,117.0,117.92,722800.0],["2013-12-17",117.95,118.94,115.89,118.46,732000.0],["2013-12-18",118.01,120.13,116.64,120.11,820500.0],["2013-12-19",120.0,123.93,119.21,122.81,933500.0],["2013-12-20",122.82,128.92,122.27,125.87,1830700.0],["2013-12-23",127.5,132.38,127.5,131.27,1165100.0],["2013-12-24",131.0,131.21,124.22,125.92,1208800.0],["2013-12-26",127.78,131.09,127.0,130.33,786900.0],["2013-12-27",132.2,132.81,127.67,129.0,720700.0],["2013-12-30",129.27,131.19,129.0,130.53,453200.0],["2013-12-31",131.38,134.87,130.78,134.7,856300.0],["2014-01-02",135.07,135.52,130.5,134.01,865400.0],["2014-01-03",134.55,138.1,134.55,136.46,813100.0],["2014-01-06",136.47,136.53,127.66,127.98,1843000.0],["2014-01-07",130.99,131.47,128.29,130.95,1031100.0],["2014-01-08",132.24,133.6,130.07,133.21,993100.0],["2014-01-09",135.87,135.88,131.4,133.25,625600.0],["2014-01-10",134.0,134.4,131.72,133.65,540500.0],["2014-01-13",134.4,135.37,129.28,130.0,914100.0],["2014-01-14",124.33,126.41,113.0,119.37,5808600.0],["2014-01-15",119.41,124.97,119.01,122.88,2282600.0],["2014-01-16",123.76,125.56,122.36,124.29,897800.0],["2014-01-17",124.84,125.0,119.92,120.56,1007700.0],["2014-01-21",123.23,123.96,120.75,123.45,1094700.0],["2014-01-22",124.75,126.14,123.08,125.8,886700.0],["2014-01-23",125.59,127.23,123.7,126.06,852100.0],["2014-01-24",124.64,124.64,118.25,121.41,1519500.0],["2014-01-27",119.05,119.96,111.55,118.03,2009500.0],["2014-01-28",118.4,121.91,117.37,121.37,991500.0],["2014-01-29",120.83,122.26,117.62,119.0,873600.0],["2014-01-30",120.87,122.97,119.99,121.72,987800.0],["2014-01-31",120.16,122.9,119.11,120.56,1070600.0],["2014-02-03",120.09,121.92,110.84,114.31,1835600.0],["2014-02-04",114.65,118.5,112.8,118.03,1117400.0],["2014-02-05",108.06,116.12,102.21,110.75,3853300.0],["2014-02-06",109.85,114.49,109.51,112.2,1153000.0],["2014-02-07",113.05,114.85,110.47,112.43,1096100.0],["2014-02-10",112.96,114.34,111.04,112.56,1009800.0],["2014-02-11",113.33,113.57,110.59,110.78,908200.0],["2014-02-12",111.26,115.6,111.25,114.8,1293600.0],["2014-02-13",113.96,118.98,113.39,118.23,1109700.0],["2014-02-14",120.15,124.56,120.11,123.69,1575000.0],["2014-02-18",124.94,129.26,124.64,125.89,1817700.0],["2014-02-19",127.58,127.8,123.82,125.84,1273100.0],["2014-02-20",124.54,128.34,124.21,127.11,844600.0],["2014-02-21",128.0,128.89,126.26,126.52,713300.0],["2014-02-24",126.79,127.0,123.32,125.31,1064800.0],["2014-02-25",126.21,128.94,125.78,127.61,1052600.0],["2014-02-26",127.54,128.71,125.02,126.6,982600.0],["2014-02-27",125.98,128.46,125.75,127.15,921500.0],["2014-02-28",129.12,131.09,125.42,127.13,1832500.0],["2014-03-03",125.09,128.15,122.36,123.99,1621900.0],["2014-03-04",125.77,127.7,122.76,123.05,1057600.0],["2014-03-05",123.19,123.31,117.09,119.08,1878600.0],["2014-03-06",120.19,120.68,115.55,116.05,1542400.0],["2014-03-07",117.01,117.5,112.5,114.5,1548200.0],["2014-03-10",110.17,113.38,110.11,112.41,1555300.0],["2014-03-11",113.01,115.2,112.1,113.1,1195300.0],["2014-03-12",112.77,116.06,111.26,114.64,1119900.0],["2014-03-13",115.22,116.49,110.57,112.69,1233700.0],["2014-03-14",111.66,113.11,109.42,111.94,919700.0],["2014-03-17",112.41,114.5,112.21,113.54,634100.0],["2014-03-18",113.97,117.54,113.97,117.29,896200.0],["2014-03-19",117.92,117.96,115.03,116.23,653500.0],["2014-03-20",113.24,116.85,112.3,114.33,956900.0],["2014-03-21",114.01,114.5,106.12,106.45,2002200.0],["2014-03-24",110.28,111.49,106.01,107.02,1517100.0],["2014-03-25",108.0,108.67,106.51,107.8,900300.0],["2014-03-26",108.0,108.2,103.45,103.64,1357500.0],["2014-03-27",102.89,106.63,100.46,104.05,1407300.0],["2014-03-28",103.5,106.75,102.74,104.43,1025100.0],["2014-03-31",105.68,107.68,104.75,106.09,969500.0],["2014-04-01",108.45,111.7,108.04,110.97,1152700.0],["2014-04-02",113.0,114.41,109.75,111.81,1623400.0],["2014-04-03",112.65,115.64,112.2,112.32,1629500.0],["2014-04-04",113.55,115.75,109.2,109.37,1930200.0],["2014-04-07",107.07,108.38,98.45,101.54,2567300.0],["2014-04-08",100.11,104.2,99.09,102.28,1835600.0],["2014-04-09",102.95,104.64,101.37,104.37,1210000.0],["2014-04-10",104.5,105.0,95.66,97.29,1932200.0],["2014-04-11",95.7,98.24,93.7,94.58,1707900.0],["2014-04-14",97.16,100.57,95.55,96.78,1962200.0],["2014-04-15",97.37,98.32,94.81,97.5,1462100.0],["2014-04-16",98.43,100.52,96.28,100.46,988100.0],["2014-04-17",100.2,102.35,97.34,100.21,1152200.0],["2014-04-21",100.25,101.6,99.59,101.36,769400.0],["2014-04-22",101.33,105.91,101.29,105.4,1269200.0],["2014-04-23",105.4,105.55,101.07,102.4,731300.0],["2014-04-24",103.16,103.35,100.34,102.71,733500.0],["2014-04-25",101.26,102.43,99.03,99.38,881800.0],["2014-04-28",101.29,101.31,94.25,97.08,1605600.0],["2014-04-29",94.43,95.65,90.65,94.26,2648900.0],["2014-04-30",93.36,97.35,93.36,96.87,1201700.0],["2014-05-01",96.32,102.16,96.05,98.8,1354100.0],["2014-05-02",98.0,98.79,96.01,97.54,1394900.0],["2014-05-05",96.88,99.09,96.37,99.05,915200.0],["2014-05-06",98.99,100.88,96.54,96.95,968700.0],["2014-05-07",97.03,97.87,92.88,94.22,1191800.0],["2014-05-08",93.35,97.9,92.56,94.32,1319000.0],["2014-05-09",88.27,89.92,85.3,89.9,3625300.0],["2014-05-12",89.64,90.54,87.02,89.42,1770500.0],["2014-05-13",89.04,91.67,88.28,89.6,986400.0],["2014-05-14",89.6,92.04,89.36,90.31,1213300.0],["2014-05-15",89.31,90.07,86.0,88.44,1588700.0],["2014-05-16",89.44,89.64,86.5,89.27,1059300.0],["2014-05-19",88.79,90.47,88.1,89.31,787200.0],["2014-05-20",89.52,90.61,87.42,88.04,962700.0],["2014-05-21",88.12,89.4,87.8,88.2,657200.0],["2014-05-22",88.21,95.85,88.21,94.57,1786600.0],["2014-05-23",95.03,95.79,92.6,94.82,1000600.0],["2014-05-27",95.67,98.05,94.71,94.79,1638700.0],["2014-05-28",94.0,95.33,93.1,94.66,1468900.0],["2014-05-29",95.01,96.28,93.26,94.03,1000000.0],["2014-05-30",94.4,95.05,91.74,93.02,775100.0],["2014-06-02",92.95,93.31,91.32,93.25,738800.0],["2014-06-03",92.49,93.09,90.78,91.5,868600.0],["2014-06-04",91.34,91.49,90.09,90.3,640100.0],["2014-06-05",90.78,92.16,89.06,91.64,968800.0],["2014-06-06",92.08,93.49,90.29,91.75,805200.0],["2014-06-09",91.55,92.69,89.93,89.96,918100.0],["2014-06-10",90.89,92.76,89.75,91.39,1072300.0],["2014-06-11",90.57,93.39,90.45,93.12,835500.0],["2014-06-12",92.58,95.28,92.09,94.07,1058000.0],["2014-06-13",94.24,96.02,93.53,95.6,798300.0],["2014-06-16",95.29,98.51,95.02,97.79,967500.0],["2014-06-17",98.07,104.4,98.07,102.3,1507600.0],["2014-06-18",103.54,103.69,100.83,102.53,1021900.0],["2014-06-19",102.37,103.26,100.0,101.62,711400.0],["2014-06-20",102.8,102.9,100.89,102.12,666600.0],["2014-06-23",102.28,108.9,102.15,108.66,1351000.0],["2014-06-24",107.74,109.9,105.78,107.92,1518900.0],["2014-06-25",107.4,109.21,106.59,108.51,915300.0],["2014-06-26",108.81,109.6,107.16,109.13,775200.0],["2014-06-27",109.0,112.85,108.61,112.14,1849700.0],["2014-06-30",112.0,115.38,111.82,113.63,928800.0],["2014-07-01",114.52,128.59,114.49,116.22,6744400.0],["2014-07-02",115.99,118.84,114.11,116.28,1100000.0],["2014-07-03",116.19,116.95,114.12,116.2,545300.0],["2014-07-07",116.5,116.93,113.2,113.58,731700.0],["2014-07-08",112.65,112.82,102.67,105.31,2551700.0],["2014-07-09",106.19,108.4,104.39,104.98,783100.0],["2014-07-10",102.53,105.73,101.0,103.3,943600.0],["2014-07-11",103.86,105.68,103.4,104.37,527400.0],["2014-07-14",106.03,107.47,103.66,104.62,819000.0],["2014-07-15",107.06,107.53,102.9,104.04,974700.0],["2014-07-16",105.0,105.89,102.6,102.7,558800.0],["2014-07-17",102.5,105.0,101.74,102.28,711100.0],["2014-07-18",101.95,105.0,101.8,104.4,496100.0],["2014-07-21",104.41,104.41,102.33,103.11,528300.0],["2014-07-22",103.75,105.11,102.1,103.16,640700.0],["2014-07-23",103.74,106.14,103.04,103.5,461500.0],["2014-07-24",103.76,104.5,102.77,104.26,410500.0],["2014-07-25",103.73,105.42,103.2,103.94,398800.0],["2014-07-28",103.9,104.82,101.32,101.68,674900.0],["2014-07-29",102.15,104.6,101.76,102.98,840300.0],["2014-07-30",103.73,105.55,103.15,104.95,622400.0],["2014-07-31",101.75,103.46,99.88,100.58,1220200.0],["2014-08-01",99.7,100.5,96.43,98.12,1228000.0],["2014-08-04",98.42,100.37,97.01,98.3,839300.0],["2014-08-05",98.0,98.71,95.38,97.13,1207900.0],["2014-08-06",96.48,99.68,96.26,98.91,1292300.0],["2014-08-07",109.85,120.86,109.0,113.69,8223300.0],["2014-08-08",114.51,115.65,112.56,114.39,1586500.0],["2014-08-11",114.57,117.2,113.07,115.11,1081600.0],["2014-08-12",114.5,115.49,112.04,114.24,865200.0],["2014-08-13",114.33,114.49,110.82,112.57,1637900.0],["2014-08-14",112.4,112.52,108.23,109.45,1114300.0],["2014-08-15",109.71,110.86,107.53,109.24,698000.0],["2014-08-18",109.99,110.9,108.33,110.62,519500.0],["2014-08-19",110.9,111.92,109.75,110.71,461900.0],["2014-08-20",110.05,111.54,109.72,110.61,362300.0],["2014-08-21",111.2,111.4,110.0,111.1,570500.0],["2014-08-22",111.01,115.94,110.9,115.57,1491900.0],["2014-08-25",116.44,117.0,114.25,114.96,807000.0],["2014-08-26",114.96,116.9,114.61,115.94,581000.0],["2014-08-27",116.38,118.47,114.5,117.95,1183200.0],["2014-08-28",117.06,119.23,116.5,117.79,794800.0],["2014-08-29",119.7,121.65,118.82,119.96,1112500.0],["2014-09-02",120.54,121.75,119.65,120.78,1089300.0],["2014-09-03",121.13,121.5,118.21,119.9,853200.0],["2014-09-04",121.01,122.83,120.14,121.08,1285000.0],["2014-09-05",121.0,121.05,116.71,120.76,1104700.0],["2014-09-08",120.35,124.5,120.0,120.63,898000.0],["2014-09-09",121.78,123.05,118.47,119.14,1159000.0],["2014-09-10",119.46,123.71,119.1,123.55,897900.0],["2014-09-11",123.45,126.56,122.55,125.63,1286300.0],["2014-09-12",125.0,125.24,122.88,124.16,894400.0],["2014-09-15",124.0,124.0,120.16,121.58,1230800.0],["2014-09-16",121.0,124.42,120.4,124.13,1073400.0],["2014-09-17",124.0,130.59,123.73,128.65,2242000.0],["2014-09-18",128.81,130.83,126.31,129.28,1478300.0],["2014-09-19",129.51,129.8,124.54,126.06,1418200.0],["2014-09-22",125.36,125.5,120.72,122.37,1115900.0],["2014-09-23",120.33,124.04,120.33,122.5,721500.0],["2014-09-24",123.48,124.78,122.69,124.41,439100.0],["2014-09-25",123.71,123.94,119.07,120.52,1134900.0],["2014-09-26",121.03,122.66,121.01,122.13,535600.0],["2014-09-29",120.34,122.98,120.01,122.15,486400.0],["2014-09-30",122.35,122.74,120.0,120.78,589100.0],["2014-10-01",120.62,120.99,113.72,116.26,2109700.0],["2014-10-02",116.92,118.47,112.89,115.05,1170600.0],["2014-10-03",115.84,118.94,115.25,116.81,864200.0],["2014-10-06",117.7,118.0,114.38,114.98,488300.0],["2014-10-07",114.73,115.96,113.5,113.54,590100.0],["2014-10-08",114.39,117.75,113.08,117.39,795000.0],["2014-10-09",116.9,117.25,111.49,112.19,1180600.0],["2014-10-10",110.44,112.11,105.57,105.67,1564400.0],["2014-10-13",105.7,109.98,104.86,107.19,1010700.0],["2014-10-14",108.47,114.23,108.47,110.7,973300.0],["2014-10-15",109.0,114.4,108.41,113.82,1005200.0],["2014-10-16",111.89,119.38,111.45,117.5,1241500.0],["2014-10-17",118.5,120.76,117.06,118.15,888100.0],["2014-10-20",118.35,118.35,114.27,117.23,916100.0],["2014-10-21",118.51,121.2,117.4,119.98,755900.0],["2014-10-22",116.68,117.76,114.64,115.82,1289400.0],["2014-10-23",117.05,118.42,115.01,117.48,795800.0],["2014-10-24",117.9,118.75,116.99,117.53,500800.0],["2014-10-27",117.11,117.5,114.14,116.25,768100.0],["2014-10-28",117.2,118.5,116.52,117.8,1092400.0],["2014-10-29",117.59,117.99,110.31,116.83,2627500.0],["2014-10-30",115.32,116.96,114.13,115.41,842300.0],["2014-10-31",117.06,120.5,116.25,120.36,1127600.0],["2014-11-03",120.36,125.0,119.51,122.57,1184700.0],["2014-11-04",122.1,123.5,120.48,121.25,989900.0],["2014-11-05",112.5,113.49,103.13,108.16,6619700.0],["2014-11-06",108.82,109.11,105.0,106.33,2562100.0],["2014-11-07",105.88,106.32,101.65,103.07,2273900.0],["2014-11-10",103.8,105.39,103.0,104.89,1404900.0],["2014-11-11",105.0,105.75,100.89,102.08,1747100.0],["2014-11-12",100.94,102.11,98.84,102.07,2260100.0],["2014-11-13",101.5,103.23,100.7,101.11,1546000.0],["2014-11-14",101.15,105.91,101.15,104.85,1059900.0],["2014-11-17",105.17,106.78,103.45,104.16,697000.0],["2014-11-18",104.57,106.86,104.51,104.8,706300.0],["2014-11-19",104.8,105.38,102.91,103.21,1000000.0],["2014-11-20",102.62,103.55,101.17,101.95,1254800.0],["2014-11-21",103.3,103.5,101.72,102.42,813900.0],["2014-11-24",102.72,105.16,102.61,104.54,1493300.0],["2014-11-25",105.34,106.0,103.73,104.53,1092900.0],["2014-11-26",104.51,106.44,101.46,102.06,1516900.0],["2014-11-28",101.88,102.94,100.6,101.97,508300.0],["2014-12-01",101.52,102.36,97.14,97.32,1560900.0],["2014-12-02",97.0,98.57,96.27,96.8,1292900.0],["2014-12-03",96.25,96.7,91.77,92.99,2923200.0],["2014-12-04",92.9,94.8,92.36,92.49,1260000.0],["2014-12-05",92.59,94.54,92.45,93.25,1019900.0],["2014-12-08",93.12,94.17,88.0,88.05,1815700.0],["2014-12-09",86.57,88.52,85.0,88.31,1487200.0],["2014-12-10",88.13,89.06,85.51,86.13,2219700.0],["2014-12-11",86.6,91.42,86.3,86.98,1513800.0],["2014-12-12",86.5,87.89,85.51,86.31,1141000.0],["2014-12-15",87.17,87.75,83.7,83.91,1693400.0],["2014-12-16",83.76,83.76,78.94,79.07,3102300.0],["2014-12-17",79.2,81.98,78.53,81.01,2593600.0],["2014-12-18",82.96,82.96,76.91,78.64,2923300.0],["2014-12-19",78.0,81.41,76.6,81.15,2100500.0],["2014-12-22",82.01,83.28,80.43,82.6,1275700.0],["2014-12-23",82.6,83.74,80.58,80.88,792200.0],["2014-12-24",80.88,81.29,79.4,81.12,656100.0],["2014-12-26",81.46,84.91,80.41,83.88,1965100.0],["2014-12-29",84.01,84.81,82.33,82.65,1713700.0],["2014-12-30",82.0,83.79,81.23,81.64,1872800.0],["2014-12-31",81.92,83.92,80.54,83.11,1632100.0],["2015-01-02",83.71,84.47,80.13,81.05,846600.0],["2015-01-05",80.38,81.0,76.08,77.01,1562000.0],["2015-01-06",77.33,78.58,73.77,76.38,1924900.0],["2015-01-07",77.41,78.76,77.07,77.76,848100.0],["2015-01-08",79.11,80.13,77.98,79.25,844200.0],["2015-01-09",79.51,79.92,76.85,77.76,928200.0],["2015-01-12",79.58,79.58,74.79,75.65,908200.0],["2015-01-13",76.6,77.0,73.87,74.86,717400.0],["2015-01-14",73.77,74.35,72.25,73.19,1523300.0],["2015-01-15",73.11,73.42,70.0,70.02,1407600.0],["2015-01-16",70.05,72.99,70.04,72.74,1319900.0],["2015-01-20",73.01,73.3,71.54,71.63,1295700.0],["2015-01-21",71.33,75.29,71.33,75.19,1026000.0],["2015-01-22",76.07,76.41,74.23,76.01,884000.0],["2015-01-23",76.18,77.16,75.88,77.11,869000.0],["2015-01-26",77.34,80.6,77.11,79.35,1159500.0],["2015-01-27",78.51,80.26,78.0,80.17,872800.0],["2015-01-28",81.64,82.79,78.87,79.04,1188300.0],["2015-01-29",79.32,80.75,76.33,78.31,982200.0],["2015-01-30",77.35,80.23,77.25,79.49,660500.0],["2015-02-02",80.36,81.0,78.7,80.08,1715500.0],["2015-02-03",57.0,57.75,51.55,57.36,23286100.0],["2015-02-04",57.68,59.6,56.52,58.38,3314600.0],["2015-02-05",59.0,63.01,58.8,62.34,2847000.0],["2015-02-06",62.61,63.3,60.53,61.37,1124200.0],["2015-02-09",60.86,63.54,60.63,62.97,1174000.0],["2015-02-10",63.58,64.43,62.91,63.88,1064100.0],["2015-02-11",64.33,66.09,63.3,65.96,1074500.0],["2015-02-12",66.02,67.55,65.52,67.5,946400.0],["2015-02-13",67.13,67.75,65.55,67.16,882800.0],["2015-02-17",67.0,67.25,63.04,63.54,1478000.0],["2015-02-18",63.13,63.46,61.13,61.49,1027800.0],["2015-02-19",61.35,63.46,61.13,62.59,877200.0],["2015-02-20",62.75,63.96,62.18,63.88,664900.0],["2015-02-23",63.74,63.88,62.15,62.6,627900.0],["2015-02-24",62.83,63.3,61.5,62.32,547500.0],["2015-02-25",61.93,62.3,60.1,61.19,1068800.0],["2015-02-26",60.5,63.15,60.31,61.45,940400.0],["2015-02-27",61.83,62.52,61.05,62.06,804000.0],["2015-03-02",64.76,65.23,62.45,62.9,1477700.0],["2015-03-03",62.59,63.39,61.75,61.77,945100.0],["2015-03-04",61.46,62.09,59.58,61.87,1348700.0],["2015-03-05",62.15,64.96,61.8,64.31,1115300.0],["2015-03-06",63.92,64.19,61.96,62.34,854000.0],["2015-03-09",62.01,63.31,60.45,61.41,700300.0],["2015-03-10",60.61,61.35,59.65,60.12,672700.0],["2015-03-11",59.54,61.82,58.9,61.09,839100.0],["2015-03-12",60.7,60.85,58.3,59.41,1191700.0],["2015-03-13",58.86,59.39,57.64,57.79,881900.0],["2015-03-16",57.77,58.11,56.55,57.95,776200.0],["2015-03-17",57.44,58.2,57.37,57.61,643600.0],["2015-03-18",57.17,60.91,56.69,59.25,1473700.0],["2015-03-19",59.07,59.15,57.73,58.39,581700.0],["2015-03-20",58.61,59.01,57.92,58.89,637700.0],["2015-03-23",58.49,59.91,58.0,59.33,536000.0],["2015-03-24",59.33,60.41,59.07,59.87,557900.0],["2015-03-25",59.58,60.1,58.03,58.24,965700.0],["2015-03-26",58.04,58.4,56.9,57.38,701700.0],["2015-03-27",57.25,57.41,54.39,54.72,1578600.0],["2015-03-30",54.72,54.9,52.84,53.66,1491800.0],["2015-03-31",53.2,53.35,51.5,52.78,1747200.0],["2015-04-01",52.43,53.77,52.18,53.2,1310900.0],["2015-04-02",53.23,54.14,52.37,52.89,1099100.0],["2015-04-06",52.34,53.89,51.86,53.38,1407200.0],["2015-04-07",53.38,55.77,53.38,54.63,860000.0],["2015-04-08",54.45,56.95,54.45,56.65,697600.0],["2015-04-09",56.47,57.17,55.8,56.78,646000.0],["2015-04-10",56.86,57.37,56.21,57.06,594200.0],["2015-04-13",57.0,57.8,56.91,56.96,603700.0],["2015-04-14",56.6,58.3,55.82,58.06,764800.0],["2015-04-15",58.03,61.79,57.82,61.43,1692600.0],["2015-04-16",61.4,62.58,57.93,58.0,1489000.0],["2015-04-17",57.5,57.57,54.67,55.59,1330400.0],["2015-04-20",55.74,56.83,55.4,56.37,847200.0],["2015-04-21",56.36,56.85,53.06,53.43,1805000.0],["2015-04-22",53.66,54.1,52.59,53.6,770600.0],["2015-04-23",53.81,54.72,53.43,54.57,1017700.0],["2015-04-24",52.25,53.57,50.7,51.28,2305500.0],["2015-04-27",50.42,51.21,49.12,49.23,1848200.0],["2015-04-28",49.02,51.66,48.39,51.3,1833300.0],["2015-04-29",41.21,43.2,39.75,39.93,11410200.0],["2015-04-30",39.75,40.73,36.78,37.45,5857500.0],["2015-05-01",37.87,37.89,36.66,36.71,2288800.0],["2015-05-04",36.9,38.3,36.89,37.71,1805700.0],["2015-05-05",38.0,38.15,36.8,36.95,1314700.0],["2015-05-06",37.07,37.25,36.02,36.29,1432400.0],["2015-05-07",36.18,36.55,34.83,34.97,3068200.0],["2015-05-08",35.3,35.6,34.78,35.33,2388100.0],["2015-05-11",36.39,36.59,35.34,35.54,2180400.0],["2015-05-12",35.91,35.97,34.66,34.88,1996600.0],["2015-05-13",35.14,35.45,34.82,35.07,1155800.0],["2015-05-14",35.19,35.54,34.52,34.66,1126900.0],["2015-05-15",34.71,34.84,33.85,34.78,1478000.0],["2015-05-18",34.72,35.32,34.08,35.26,1299400.0],["2015-05-19",35.5,36.7,35.38,35.68,2251500.0],["2015-05-20",35.69,36.05,34.93,34.97,931600.0],["2015-05-21",36.33,38.1,36.0,37.31,1967000.0],["2015-05-22",37.35,37.66,36.24,36.25,1148900.0],["2015-05-26",36.19,36.73,35.53,35.8,825900.0],["2015-05-27",35.87,36.56,35.36,35.83,1080000.0],["2015-05-28",35.96,36.72,35.33,36.42,1095800.0],["2015-05-29",36.49,36.64,35.52,35.56,970500.0],["2015-06-01",35.63,35.97,34.83,35.32,1147900.0],["2015-06-02",35.15,35.99,35.1,35.37,1061200.0],["2015-06-03",35.42,36.22,35.41,35.82,693600.0],["2015-06-04",35.62,36.4,35.37,35.65,1197100.0],["2015-06-05",35.48,38.02,35.3,37.99,1888000.0],["2015-06-08",38.06,38.08,36.92,37.06,1607700.0],["2015-06-09",37.31,37.8,36.74,37.06,957600.0],["2015-06-10",37.2,38.44,37.0,37.07,1155100.0],["2015-06-11",37.25,37.35,36.07,36.22,1196300.0],["2015-06-12",36.19,36.4,34.99,35.33,1690300.0],["2015-06-15",35.0,35.62,34.52,35.37,1056200.0],["2015-06-16",35.31,35.91,35.14,35.9,761400.0],["2015-06-17",36.04,37.38,36.01,37.01,1340000.0],["2015-06-18",37.01,37.64,36.9,37.41,1023000.0],["2015-06-19",37.3,37.54,36.7,36.98,1111200.0],["2015-06-22",37.12,38.38,37.0,37.98,1145500.0],["2015-06-23",37.95,39.45,37.84,38.93,1457700.0],["2015-06-24",38.69,38.89,37.35,37.74,1196200.0],["2015-06-25",38.06,38.06,37.15,37.54,940800.0],["2015-06-26",37.38,37.5,36.19,36.66,6017600.0],["2015-06-29",36.02,36.85,35.3,35.8,1549800.0],["2015-06-30",36.0,36.63,34.87,34.93,1153700.0],["2015-07-01",35.11,35.63,34.1,34.33,1123400.0],["2015-07-02",34.41,34.8,33.68,34.56,725200.0],["2015-07-06",34.14,34.44,33.71,34.04,885600.0],["2015-07-07",34.02,34.53,32.11,34.49,1359100.0],["2015-07-08",34.15,34.77,33.8,34.03,876300.0],["2015-07-09",34.18,34.34,31.88,32.07,1694300.0],["2015-07-10",32.5,33.61,32.48,33.06,1073300.0],["2015-07-13",33.42,34.49,32.9,33.8,1000000.0],["2015-07-14",33.87,34.75,33.17,34.63,1041400.0],["2015-07-15",34.51,34.58,33.42,33.76,1301100.0],["2015-07-16",33.94,34.47,33.76,34.2,1271100.0],["2015-07-17",34.13,34.18,33.53,33.59,1013400.0],["2015-07-20",33.55,33.59,31.06,31.44,1545400.0],["2015-07-21",31.17,33.59,30.95,33.53,1371200.0],["2015-07-22",33.11,33.5,32.37,32.87,988500.0],["2015-07-23",32.79,33.71,32.79,33.63,1015600.0],["2015-07-24",33.75,34.99,33.5,34.47,1340900.0],["2015-07-27",35.4,36.2,34.62,36.11,1828100.0],["2015-07-28",36.14,37.82,34.42,37.73,2709500.0],["2015-07-29",37.44,37.54,36.14,36.49,3157500.0],["2015-07-30",30.5,33.7,30.25,32.67,6477900.0],["2015-07-31",31.38,32.91,30.42,30.73,4097700.0],["2015-08-03",30.41,30.41,28.06,28.95,3760400.0],["2015-08-04",29.97,29.97,27.66,28.4,2952100.0],["2015-08-05",28.37,28.87,27.97,28.0,1936200.0],["2015-08-06",28.7,30.85,28.61,30.61,3336600.0],["2015-08-07",30.4,31.68,29.66,29.75,1434100.0],["2015-08-10",29.75,32.93,29.75,32.62,2264200.0],["2015-08-11",32.03,33.13,30.86,31.34,1406000.0],["2015-08-12",30.75,31.72,30.21,31.71,1368400.0],["2015-08-13",31.68,32.0,30.98,31.3,629400.0],["2015-08-14",31.2,32.36,31.1,31.41,869000.0],["2015-08-17",31.49,31.65,30.6,30.69,861800.0],["2015-08-18",30.83,30.83,29.44,29.76,1071500.0],["2015-08-19",29.53,29.65,28.12,28.35,967100.0],["2015-08-20",28.05,28.23,27.01,27.12,1032000.0],["2015-08-21",26.66,28.86,26.54,28.27,2090200.0],["2015-08-24",26.0,29.71,25.31,27.89,1941800.0],["2015-08-25",28.93,29.07,26.75,26.84,1401000.0],["2015-08-26",27.41,27.77,27.07,27.66,940500.0],["2015-08-27",27.92,29.3,27.67,29.21,1049200.0],["2015-08-28",29.19,30.6,29.19,30.02,940600.0],["2015-08-31",29.96,31.12,29.55,30.66,798600.0],["2015-09-01",30.05,30.98,28.66,28.9,1085600.0],["2015-09-02",29.18,29.48,27.91,29.45,754600.0],["2015-09-03",29.39,29.95,28.44,28.92,685200.0],["2015-09-04",28.6,29.07,28.3,28.39,513200.0],["2015-09-08",28.83,29.95,28.41,29.57,748100.0],["2015-09-09",29.82,30.15,28.74,28.78,1088600.0],["2015-09-10",28.85,29.86,28.65,28.91,765500.0],["2015-09-11",28.89,29.2,28.22,28.95,510700.0],["2015-09-14",28.96,30.33,28.47,30.18,939000.0],["2015-09-15",30.38,30.82,29.22,29.76,779800.0],["2015-09-16",29.89,30.62,29.64,29.72,799100.0],["2015-09-17",29.64,30.75,29.32,29.89,840600.0],["2015-09-18",29.49,29.58,28.55,28.84,860400.0],["2015-09-21",28.98,29.55,28.71,28.83,712900.0],["2015-09-22",28.68,30.88,28.32,30.62,1754100.0],["2015-09-23",30.71,31.16,28.8,29.16,1159500.0],["2015-09-24",29.0,30.29,28.75,29.73,1142700.0],["2015-09-25",30.3,30.32,28.5,28.84,1001500.0],["2015-09-28",28.76,29.75,28.5,28.84,1436100.0],["2015-09-29",28.96,29.09,26.03,26.17,1535300.0],["2015-09-30",26.6,27.37,26.0,26.49,1743700.0],["2015-10-01",26.57,26.81,25.05,25.6,1047500.0],["2015-10-02",25.09,26.61,24.82,26.6,881300.0],["2015-10-05",26.77,28.97,26.77,28.35,1325300.0],["2015-10-06",27.92,29.84,27.66,29.66,1288400.0],["2015-10-07",30.08,30.9,28.98,30.26,1314800.0],["2015-10-08",30.67,31.98,30.34,31.89,1359500.0],["2015-10-09",32.16,32.35,31.31,31.9,820200.0],["2015-10-12",32.33,32.52,30.16,30.82,648900.0],["2015-10-13",30.8,31.74,30.24,30.99,881800.0],["2015-10-14",31.0,31.6,30.34,30.71,731900.0],["2015-10-15",30.89,31.03,30.1,31.0,680100.0],["2015-10-16",31.25,31.25,29.88,30.94,804500.0],["2015-10-19",30.6,31.02,29.54,29.7,709300.0],["2015-10-20",29.32,31.25,29.32,30.49,803400.0],["2015-10-21",30.34,30.56,29.25,29.32,612000.0],["2015-10-22",29.62,31.35,29.49,30.87,1286900.0],["2015-10-23",25.17,27.79,24.8,27.67,4032600.0],["2015-10-26",27.37,27.79,26.22,26.41,1575900.0],["2015-10-27",26.01,26.26,25.21,25.64,1084800.0],["2015-10-28",25.64,26.73,25.5,26.69,1412600.0],["2015-10-29",26.35,26.87,26.11,26.13,720100.0],["2015-10-30",26.05,26.35,25.5,25.5,1019400.0],["2015-11-02",25.64,27.17,25.49,26.83,816400.0],["2015-11-03",26.73,28.64,26.7,27.22,1575300.0],["2015-11-04",26.01,29.85,25.36,28.67,4013700.0],["2015-11-05",28.5,28.66,26.55,27.33,1718400.0],["2015-11-06",27.14,27.85,25.73,27.59,1113600.0],["2015-11-09",27.01,27.54,26.31,26.73,773300.0],["2015-11-10",26.34,26.56,24.93,25.29,1191800.0],["2015-11-11",25.25,25.28,23.73,23.97,1497900.0],["2015-11-12",23.43,23.98,23.0,23.37,1049400.0],["2015-11-13",23.14,23.23,22.4,22.86,1117900.0],["2015-11-16",22.24,23.1,22.24,22.99,747700.0],["2015-11-17",23.0,23.19,22.15,22.58,988000.0],["2015-11-18",22.87,24.04,22.85,23.41,1101900.0],["2015-11-19",23.54,23.75,22.91,23.13,636000.0],["2015-11-20",23.31,23.58,23.02,23.08,612400.0],["2015-11-23",22.97,24.4,22.78,23.78,1154900.0],["2015-11-24",23.84,24.1,23.27,23.75,927300.0],["2015-11-25",23.66,25.41,23.44,25.18,1038900.0],["2015-11-27",25.18,25.2,24.23,24.38,443100.0],["2015-11-30",24.41,25.41,24.26,25.0,1175600.0],["2015-12-01",24.7,25.38,24.34,24.67,927700.0],["2015-12-02",24.57,25.19,24.57,24.99,661800.0],["2015-12-03",25.18,25.86,24.81,25.12,969300.0],["2015-12-04",25.18,25.53,24.75,25.09,914500.0],["2015-12-07",25.0,25.0,23.81,24.53,781100.0],["2015-12-08",24.23,25.1,23.94,24.75,685800.0],["2015-12-09",24.56,25.58,24.52,24.91,892700.0],["2015-12-10",24.86,25.97,24.61,25.58,736400.0],["2015-12-11",25.16,25.34,23.92,24.26,1268700.0],["2015-12-14",23.62,24.31,23.08,23.52,996400.0],["2015-12-15",23.78,24.88,23.55,24.61,892600.0],["2015-12-16",24.65,25.59,23.81,24.88,1145100.0],["2015-12-17",24.96,26.29,24.95,25.85,1846100.0],["2015-12-18",25.79,26.21,25.42,25.82,1074800.0],["2015-12-21",25.82,26.09,24.5,24.99,916200.0],["2015-12-22",24.92,25.66,24.51,25.52,675100.0],["2015-12-23",25.59,26.99,25.58,26.78,683700.0],["2015-12-24",26.75,27.69,26.7,26.79,445600.0],["2015-12-28",26.7,26.86,24.99,25.18,926000.0],["2015-12-29",25.15,25.57,24.25,24.81,932200.0],["2015-12-30",24.48,25.13,23.8,23.98,930900.0],["2015-12-31",23.88,24.46,23.36,23.48,1130800.0],["2016-01-04",23.25,24.91,23.08,24.55,1388000.0],["2016-01-05",24.82,24.86,23.8,24.56,768500.0],["2016-01-06",24.38,24.56,23.51,23.61,911000.0],["2016-01-07",23.2,23.48,22.0,22.44,1107400.0],["2016-01-08",22.71,23.48,21.5,21.77,1277500.0],["2016-01-11",22.19,22.44,20.74,21.0,1174700.0],["2016-01-12",21.31,21.76,20.03,20.57,859300.0],["2016-01-13",20.5,21.18,19.3,19.52,1506300.0],["2016-01-14",19.64,20.0,18.88,19.12,1496700.0],["2016-01-15",18.61,18.9,17.85,18.67,1004800.0],["2016-01-19",18.95,18.96,17.36,17.59,943600.0],["2016-01-20",17.23,17.62,16.26,17.21,1559100.0],["2016-01-21",17.29,18.88,17.0,18.07,2331900.0],["2016-01-22",18.51,18.93,17.56,17.85,1191900.0],["2016-01-25",17.85,17.85,16.5,16.81,2042400.0],["2016-01-26",16.28,16.46,14.88,16.13,3407200.0],["2016-01-27",16.08,16.97,15.67,16.12,1431300.0],["2016-01-28",16.23,16.74,15.21,15.24,1274900.0],["2016-01-29",15.38,16.43,15.37,16.3,1201000.0],["2016-02-01",16.2,16.52,15.41,16.16,1790000.0],["2016-02-02",16.1,16.18,15.63,15.66,751400.0],["2016-02-03",15.86,16.52,15.71,16.43,937200.0],["2016-02-04",16.42,17.68,16.4,16.99,1565300.0],["2016-02-05",16.85,17.37,16.36,16.84,919400.0],["2016-02-08",16.65,16.8,15.5,16.09,1070200.0],["2016-02-09",15.77,16.38,15.35,15.94,838200.0],["2016-02-10",16.0,16.29,15.38,15.51,894200.0],["2016-02-11",15.9,16.24,15.46,15.51,1506700.0],["2016-02-12",15.75,15.96,14.48,15.61,892100.0],["2016-02-16",15.91,16.77,15.47,16.66,814800.0],["2016-02-17",16.83,17.7,16.72,17.11,741300.0],["2016-02-18",17.18,17.65,16.75,17.56,842000.0],["2016-02-19",17.39,17.91,16.92,17.6,880600.0],["2016-02-22",17.84,19.02,17.76,18.49,980700.0],["2016-02-23",18.98,18.98,17.72,17.9,607900.0],["2016-02-24",17.59,18.32,16.92,18.28,561600.0],["2016-02-25",18.2,18.64,17.63,18.11,608400.0],["2016-02-26",18.32,19.23,18.29,18.85,789800.0],["2016-02-29",19.15,19.49,18.73,18.85,745400.0],["2016-03-01",19.04,20.56,18.85,20.27,1674100.0],["2016-03-02",20.15,21.67,19.76,20.89,1773000.0],["2016-03-03",23.17,25.07,21.93,24.53,5698000.0],["2016-03-04",25.24,29.6,25.1,27.64,5623800.0],["2016-03-07",26.23,27.82,24.51,27.82,2992500.0],["2016-03-08",27.71,27.71,24.82,24.89,1632700.0],["2016-03-09",25.24,26.0,24.69,25.44,895400.0],["2016-03-10",25.52,26.42,23.36,23.49,1938100.0],["2016-03-11",23.95,24.37,23.01,24.19,1093000.0],["2016-03-14",25.58,26.44,24.86,25.16,2431000.0],["2016-03-15",24.8,25.0,22.04,22.19,1864800.0],["2016-03-16",22.25,23.34,22.11,23.1,1357900.0],["2016-03-17",23.16,24.05,22.9,23.71,1000200.0],["2016-03-18",23.98,25.34,23.98,25.01,1451400.0],["2016-03-21",24.98,25.88,24.65,24.98,1150200.0],["2016-03-22",24.78,25.8,24.63,25.44,805300.0],["2016-03-23",25.7,25.7,23.12,23.25,1242900.0],["2016-03-24",23.0,23.94,22.06,23.8,690700.0],["2016-03-28",23.96,24.52,23.53,23.99,641700.0],["2016-03-29",23.75,25.41,23.25,25.14,743300.0],["2016-03-30",25.4,25.84,24.69,25.13,896800.0],["2016-03-31",24.99,26.1,24.8,25.92,912900.0],["2016-04-01",25.52,25.76,25.13,25.4,596700.0],["2016-04-04",25.4,27.76,25.38,27.65,1974400.0],["2016-04-05",27.5,28.0,26.63,27.15,1252600.0],["2016-04-06",27.25,27.57,26.56,27.25,1104000.0],["2016-04-07",27.25,28.26,27.08,27.28,816200.0],["2016-04-08",27.54,28.05,26.4,26.51,783300.0],["2016-04-11",26.64,27.23,26.33,27.06,907700.0],["2016-04-12",27.94,27.94,26.21,27.27,703600.0],["2016-04-13",27.3,28.01,27.1,27.71,980600.0],["2016-04-14",28.91,30.46,28.4,29.35,3615000.0],["2016-04-15",28.4,28.67,25.29,25.48,4017400.0],["2016-04-18",25.42,26.53,25.11,26.14,1433900.0],["2016-04-19",26.25,27.27,25.79,25.82,901200.0],["2016-04-20",25.74,27.75,25.56,26.66,1324600.0],["2016-04-21",26.7,27.83,26.7,27.29,831200.0],["2016-04-22",26.89,27.8,25.9,26.21,1748200.0],["2016-04-25",26.21,26.44,25.59,25.83,819300.0],["2016-04-26",25.46,26.22,24.92,26.0,715300.0],["2016-04-27",25.84,27.21,25.6,27.13,839000.0],["2016-04-28",26.88,27.67,25.59,25.73,1020300.0],["2016-04-29",25.72,26.04,24.35,24.47,1115300.0],["2016-05-02",24.67,24.89,23.14,23.83,1246300.0],["2016-05-03",23.58,23.67,22.17,22.84,1306000.0],["2016-05-04",22.84,22.96,21.82,21.87,1364500.0],["2016-05-05",22.4,22.4,20.85,21.28,1818100.0],["2016-05-06",20.88,21.28,20.0,21.06,2021500.0],["2016-05-09",23.55,23.55,19.81,20.79,3932900.0],["2016-05-10",20.65,22.28,20.59,21.69,2144600.0],["2016-05-11",21.39,22.02,21.0,21.14,1111100.0],["2016-05-12",21.32,21.68,19.73,20.01,1290400.0],["2016-05-13",20.6,21.71,20.03,20.37,1147600.0],["2016-05-16",20.64,21.1,20.37,20.66,724200.0],["2016-05-17",20.28,21.78,19.85,21.06,1046000.0],["2016-05-18",20.46,21.35,20.04,20.43,1035900.0],["2016-05-19",20.24,20.42,19.4,19.74,1398500.0],["2016-05-20",19.8,20.3,19.76,20.16,772100.0],["2016-05-23",20.1,20.9,20.06,20.46,780400.0],["2016-05-24",21.11,22.65,21.05,22.08,1641400.0],["2016-05-25",22.18,22.55,21.65,22.33,994500.0],["2016-05-26",22.86,23.3,22.34,22.77,793700.0],["2016-05-27",22.76,23.3,22.23,22.26,706800.0],["2016-05-31",22.3,23.12,22.27,22.82,736300.0],["2016-06-01",22.42,22.93,22.23,22.88,602300.0],["2016-06-02",22.45,23.34,22.38,23.29,713400.0],["2016-06-03",23.19,23.4,22.67,23.05,547900.0],["2016-06-06",22.93,23.77,22.86,23.68,612000.0],["2016-06-07",23.8,24.17,22.97,23.0,983800.0],["2016-06-08",22.9,23.49,22.8,22.95,519100.0],["2016-06-09",22.8,22.89,21.9,21.9,954300.0],["2016-06-10",21.5,21.71,20.63,21.05,1323500.0],["2016-06-13",20.84,21.88,20.8,21.19,1024200.0],["2016-06-14",21.04,21.56,20.92,21.45,763700.0],["2016-06-15",21.62,22.6,21.5,22.04,1010300.0],["2016-06-16",21.73,22.21,20.8,21.55,666900.0],["2016-06-17",21.5,22.85,21.42,22.1,892900.0],["2016-06-20",22.49,22.9,22.28,22.35,589400.0],["2016-06-21",22.29,22.73,22.05,22.55,424400.0],["2016-06-22",22.46,22.86,21.77,21.8,536900.0],["2016-06-23",22.02,23.32,21.97,23.26,1091400.0],["2016-06-24",21.66,22.67,21.25,21.59,1743300.0],["2016-06-27",21.29,21.48,19.92,20.02,1144500.0],["2016-06-28",20.46,21.14,20.14,20.91,981800.0],["2016-06-29",21.05,22.07,20.91,21.83,1048200.0],["2016-06-30",21.9,23.1,21.8,22.89,1136600.0],["2016-07-01",23.15,23.5,22.62,22.79,1095700.0],["2016-07-05",22.43,22.63,21.82,22.34,745000.0],["2016-07-06",22.08,22.37,21.71,22.04,821400.0],["2016-07-07",22.25,22.39,22.03,22.25,846000.0],["2016-07-08",22.45,23.25,22.22,23.19,1120400.0],["2016-07-11",23.5,23.51,22.54,22.54,885500.0],["2016-07-12",22.91,23.68,22.76,23.57,974800.0],["2016-07-13",23.67,24.14,23.29,23.47,729800.0],["2016-07-14",23.67,24.3,23.44,23.54,1386200.0],["2016-07-15",23.55,23.96,22.73,23.29,858300.0],["2016-07-18",21.55,21.92,20.13,21.17,3833800.0],["2016-07-19",21.0,21.09,20.17,20.35,1740700.0],["2016-07-20",20.37,20.71,20.32,20.52,1001200.0],["2016-07-21",20.4,21.09,20.08,20.15,764500.0],["2016-07-22",20.12,20.62,19.77,20.05,535100.0],["2016-07-25",20.2,20.36,19.47,19.65,964900.0],["2016-07-26",19.74,20.25,19.57,20.15,687900.0],["2016-07-27",20.22,20.64,20.0,20.4,579300.0],["2016-07-28",20.54,20.69,20.14,20.43,806200.0],["2016-07-29",20.46,21.03,20.17,20.94,1002700.0],["2016-08-01",21.09,21.13,19.8,20.09,1115000.0],["2016-08-02",19.85,20.2,19.31,19.36,1000600.0],["2016-08-03",20.01,20.91,19.7,20.4,3311500.0],["2016-08-04",22.0,22.0,19.36,19.55,2398700.0],["2016-08-05",19.52,20.45,19.39,20.15,1312900.0],["2016-08-08",20.2,21.59,20.16,20.9,1123700.0],["2016-08-09",21.02,21.05,20.44,20.74,734300.0],["2016-08-10",20.69,21.37,20.65,20.91,751500.0],["2016-08-11",21.01,21.28,20.7,21.18,592200.0],["2016-08-12",21.01,21.63,20.76,20.99,871300.0],["2016-08-15",21.0,21.4,20.75,21.29,1001800.0],["2016-08-16",21.29,21.5,20.86,21.32,859100.0],["2016-08-17",21.3,21.7,20.91,21.36,756600.0],["2016-08-18",21.46,22.0,21.28,21.78,682600.0],["2016-08-19",21.6,21.9,21.4,21.77,426200.0],["2016-08-22",21.65,23.31,21.55,22.4,1525600.0],["2016-08-23",22.53,22.68,22.0,22.53,596700.0],["2016-08-24",22.68,23.85,22.51,23.17,1478300.0],["2016-08-25",23.12,23.43,22.92,23.19,973600.0],["2016-08-26",23.33,23.88,22.87,23.05,768800.0],["2016-08-29",23.22,23.31,22.91,23.04,466900.0],["2016-08-30",22.91,23.26,22.72,22.79,507700.0],["2016-08-31",22.51,22.79,21.21,21.34,1104000.0],["2016-09-01",22.0,22.0,20.88,21.33,888900.0],["2016-09-02",21.58,22.37,21.41,21.93,900800.0],["2016-09-06",23.0,23.73,22.72,22.76,2299900.0],["2016-09-07",23.0,23.07,21.75,21.97,1261300.0],["2016-09-08",21.85,22.69,21.78,22.31,892700.0],["2016-09-09",22.01,22.2,21.65,21.69,828700.0],["2016-09-12",21.5,21.58,20.91,21.52,807400.0],["2016-09-13",21.22,21.55,20.64,21.36,1024300.0],["2016-09-14",21.27,21.89,21.13,21.53,672500.0],["2016-09-15",21.75,22.27,21.66,22.03,945900.0],["2016-09-16",21.93,22.39,21.54,21.71,651800.0],["2016-09-19",21.88,22.35,21.78,22.0,796700.0],["2016-09-20",22.14,22.19,21.8,21.99,693600.0],["2016-09-21",22.02,22.37,21.94,22.22,693200.0],["2016-09-22",22.48,22.6,22.2,22.45,711700.0],["2016-09-23",22.54,22.59,21.89,22.03,598800.0],["2016-09-26",22.13,23.36,22.12,22.96,1490100.0],["2016-09-27",23.02,23.38,22.63,23.04,699800.0],["2016-09-28",23.1,24.13,23.07,23.85,1165500.0],["2016-09-29",23.71,24.28,23.65,23.95,1036700.0],["2016-09-30",24.2,25.16,24.0,24.09,1584500.0],["2016-10-03",24.41,24.45,23.63,23.78,942100.0],["2016-10-04",23.99,24.22,23.4,23.72,674900.0],["2016-10-05",23.87,24.44,23.84,24.33,779300.0],["2016-10-06",24.35,24.44,23.86,24.14,532500.0],["2016-10-07",24.12,24.27,23.23,23.27,788000.0],["2016-10-10",23.39,23.83,23.31,23.74,401600.0],["2016-10-11",23.82,23.99,22.69,22.76,622000.0],["2016-10-12",22.86,22.95,21.96,22.0,582700.0],["2016-10-13",21.26,21.82,20.83,21.23,1329500.0],["2016-10-14",21.37,21.73,20.47,20.79,940600.0],["2016-10-17",20.72,20.93,19.91,20.59,803200.0],["2016-10-18",20.6,20.93,20.34,20.39,618200.0],["2016-10-19",20.39,20.74,20.0,20.35,538500.0],["2016-10-20",20.27,20.44,19.95,20.3,585900.0],["2016-10-21",20.27,20.9,19.81,19.93,1173000.0],["2016-10-24",19.97,20.33,19.97,20.06,525000.0],["2016-10-25",20.11,20.2,19.62,19.75,581100.0],["2016-10-26",19.68,20.25,19.64,19.92,557900.0],["2016-10-27",19.94,20.17,19.36,19.45,707600.0],["2016-10-28",19.47,19.69,18.94,19.0,671200.0],["2016-10-31",18.86,19.29,18.77,19.12,692600.0],["2016-11-01",19.23,19.34,18.75,18.95,937900.0],["2016-11-02",18.86,19.03,18.36,18.56,961100.0],["2016-11-03",18.81,19.42,18.52,18.74,1104900.0],["2016-11-04",18.69,18.91,18.2,18.28,856200.0],["2016-11-07",18.41,19.44,18.41,19.07,928700.0],["2016-11-08",19.01,19.19,18.53,19.04,545300.0],["2016-11-09",18.65,19.68,18.5,19.62,937500.0],["2016-11-10",19.92,20.59,19.67,19.95,1231100.0],["2016-11-11",19.95,21.09,19.91,20.98,1025600.0],["2016-11-14",21.0,21.05,19.7,20.5,1960500.0],["2016-11-15",18.36,19.1,16.93,17.95,8123200.0],["2016-11-16",17.81,18.61,17.45,17.98,2547300.0],["2016-11-17",18.03,18.7,17.55,18.66,1585800.0],["2016-11-18",18.63,18.9,18.41,18.64,1036100.0],["2016-11-21",18.58,18.98,18.45,18.65,858100.0],["2016-11-22",18.72,19.2,18.66,19.18,1093400.0],["2016-11-23",19.13,19.29,18.94,19.18,595400.0],["2016-11-25",19.18,19.18,18.73,19.02,377500.0],["2016-11-28",18.89,19.0,18.39,18.6,991800.0],["2016-11-29",18.56,18.7,18.12,18.17,880100.0],["2016-11-30",18.26,18.43,17.93,18.05,536500.0],["2016-12-01",18.05,18.27,17.36,17.53,963300.0],["2016-12-02",17.43,17.92,17.42,17.83,633000.0],["2016-12-05",18.0,19.09,18.0,19.05,1462600.0],["2016-12-06",19.06,19.3,18.91,19.15,890700.0],["2016-12-07",18.97,19.0,18.74,18.94,926100.0],["2016-12-08",18.9,19.71,18.72,19.62,813600.0],["2016-12-09",19.65,19.91,19.51,19.63,815600.0],["2016-12-12",19.58,19.81,19.16,19.74,751000.0],["2016-12-13",19.8,20.13,19.52,19.96,975500.0],["2016-12-14",19.86,19.9,19.04,19.13,1057300.0],["2016-12-15",19.12,19.49,18.61,19.03,637400.0],["2016-12-16",19.08,19.56,18.8,18.95,788500.0],["2016-12-19",18.95,19.25,18.83,19.06,529600.0],["2016-12-20",19.02,19.13,18.28,18.68,722300.0],["2016-12-21",18.57,18.79,18.1,18.25,530300.0],["2016-12-22",18.18,18.21,17.73,17.83,546600.0],["2016-12-23",17.83,18.17,17.78,17.89,498500.0],["2016-12-27",17.67,18.06,17.61,17.77,608600.0],["2016-12-28",17.77,17.77,16.95,17.01,980800.0],["2016-12-29",16.95,17.09,16.45,16.67,969000.0],["2016-12-30",16.63,16.81,16.37,16.54,876100.0],["2017-01-03",16.88,17.93,16.88,17.89,1901600.0],["2017-01-04",18.0,18.57,18.0,18.21,1007800.0],["2017-01-05",18.18,18.49,17.63,17.77,560700.0],["2017-01-06",17.94,18.17,17.72,17.98,446400.0],["2017-01-09",18.01,19.05,17.89,18.75,1121200.0],["2017-01-10",19.59,19.93,18.69,18.78,1242000.0],["2017-01-11",18.88,19.12,18.63,18.87,505600.0],["2017-01-12",18.79,18.98,18.24,18.84,418600.0],["2017-01-13",18.9,19.49,18.9,19.37,593400.0],["2017-01-17",19.35,19.52,19.11,19.44,620200.0],["2017-01-18",19.44,19.69,19.27,19.45,489000.0],["2017-01-19",19.42,20.3,19.16,19.88,952000.0],["2017-01-20",19.9,20.24,19.71,19.76,721800.0],["2017-01-23",19.81,19.91,19.16,19.61,622400.0],["2017-01-24",19.57,20.09,19.54,19.87,696200.0],["2017-01-25",19.71,20.2,19.71,20.0,700300.0],["2017-01-26",20.16,20.24,19.81,19.91,456600.0],["2017-01-27",19.96,20.09,19.51,19.65,387700.0],["2017-01-30",19.62,19.69,19.19,19.48,564900.0],["2017-01-31",19.42,19.75,19.28,19.72,437700.0],["2017-02-01",19.85,20.17,19.42,19.67,559800.0],["2017-02-02",19.72,19.88,19.56,19.66,416100.0],["2017-02-03",19.73,20.09,19.73,19.92,588600.0],["2017-02-06",19.81,20.13,19.59,19.6,488500.0],["2017-02-07",19.8,19.97,19.36,19.64,542200.0],["2017-02-08",19.6,19.82,19.36,19.71,533200.0],["2017-02-09",19.75,20.93,19.75,20.85,1030900.0],["2017-02-10",21.34,21.67,21.01,21.25,1113300.0],["2017-02-13",21.82,21.94,21.1,21.87,953400.0],["2017-02-14",21.91,22.13,21.74,21.97,719900.0],["2017-02-15",22.0,22.11,21.27,21.57,871400.0],["2017-02-16",21.5,21.75,20.8,20.91,768100.0],["2017-02-17",20.83,21.21,20.68,21.2,531400.0],["2017-02-21",21.24,21.48,20.62,21.14,856800.0],["2017-02-22",21.02,21.16,20.69,20.85,463000.0],["2017-02-23",20.86,20.91,20.53,20.71,599300.0],["2017-02-24",20.63,20.7,20.12,20.43,599100.0],["2017-02-27",20.44,21.02,20.36,20.94,458500.0],["2017-02-28",20.89,20.89,19.7,19.77,1172800.0],["2017-03-01",19.93,20.26,19.8,20.15,580800.0],["2017-03-02",19.89,20.16,19.5,19.52,646900.0],["2017-03-03",19.45,19.93,19.14,19.35,539400.0],["2017-03-06",19.3,19.89,19.21,19.55,754700.0],["2017-03-07",19.5,19.64,19.3,19.49,573800.0],["2017-03-08",19.59,20.25,19.44,20.06,1218300.0],["2017-03-09",18.5,19.44,18.06,18.17,2524100.0],["2017-03-10",18.25,18.76,18.04,18.71,1063700.0],["2017-03-13",18.77,19.66,18.74,19.65,1122600.0],["2017-03-14",19.52,19.52,18.94,19.35,886500.0],["2017-03-15",19.38,19.79,19.2,19.72,605200.0],["2017-03-16",19.83,20.21,19.74,20.16,476800.0],["2017-03-17",20.16,20.44,20.02,20.26,685200.0],["2017-03-20",20.11,20.45,19.97,20.33,677500.0],["2017-03-21",20.36,20.77,19.5,19.58,862500.0],["2017-03-22",19.5,19.59,18.79,18.79,736600.0],["2017-03-23",18.8,19.16,18.7,19.15,568200.0],["2017-03-24",19.24,19.5,19.07,19.19,336500.0],["2017-03-27",18.98,19.53,18.75,19.44,433200.0],["2017-03-28",19.34,19.78,19.25,19.66,347200.0],["2017-03-29",19.6,20.29,19.33,20.11,493200.0],["2017-03-30",20.12,20.34,20.05,20.29,553000.0],["2017-03-31",20.3,20.73,20.19,20.49,666300.0],["2017-04-03",20.64,20.69,20.12,20.25,456600.0],["2017-04-04",20.14,20.34,19.84,19.91,424600.0],["2017-04-05",20.04,20.4,19.87,19.96,455000.0],["2017-04-06",20.08,20.43,19.91,20.41,431500.0],["2017-04-07",20.26,20.62,20.2,20.46,371400.0],["2017-04-10",20.45,21.18,20.28,20.77,703500.0],["2017-04-11",20.59,21.1,20.56,21.1,387500.0],["2017-04-12",21.1,21.37,20.81,21.0,489600.0],["2017-04-13",20.98,21.29,20.85,21.0,398900.0],["2017-04-17",21.02,21.4,20.89,21.3,435200.0],["2017-04-18",22.1,23.81,22.05,23.77,3140000.0],["2017-04-19",23.66,24.15,23.18,23.92,1340900.0],["2017-04-20",24.0,24.8,23.92,24.31,1228600.0],["2017-04-21",24.28,24.3,24.0,24.03,718200.0],["2017-04-24",24.08,24.58,24.0,24.04,1071100.0],["2017-04-25",24.07,24.47,24.07,24.37,693800.0],["2017-04-26",24.37,25.38,24.23,25.3,1013600.0],["2017-04-27",25.23,25.29,24.69,24.83,733100.0],["2017-04-28",24.92,24.92,24.66,24.76,540100.0],["2017-05-01",24.96,25.64,24.77,25.52,604100.0],["2017-05-02",25.53,25.89,25.31,25.85,744400.0],["2017-05-03",25.85,26.51,25.67,26.13,1026700.0],["2017-05-04",26.15,26.44,25.11,25.64,1209800.0],["2017-05-05",25.79,26.55,25.64,26.51,774400.0],["2017-05-08",26.51,27.25,26.33,27.22,807300.0],["2017-05-09",27.22,28.0,26.61,27.86,1173800.0],["2017-05-10",27.87,29.38,27.87,29.15,1494000.0],["2017-05-11",29.0,29.94,28.64,29.66,1459300.0],["2017-05-12",29.55,30.26,28.92,29.96,1273900.0],["2017-05-15",28.56,30.75,28.55,29.93,2909500.0],["2017-05-16",28.0,30.88,26.83,30.66,4481200.0],["2017-05-17",29.58,30.55,27.28,27.8,3597200.0],["2017-05-18",27.22,28.44,27.05,28.01,1489900.0],["2017-05-19",28.15,28.46,27.68,27.98,1157100.0],["2017-05-22",28.06,28.73,27.85,28.66,1076400.0],["2017-05-23",28.8,29.0,27.84,28.24,884000.0],["2017-05-24",28.24,28.68,27.97,28.05,836700.0],["2017-05-25",28.35,28.6,27.96,28.35,773000.0],["2017-05-26",28.27,28.5,27.86,28.14,540400.0],["2017-05-30",28.05,28.24,27.05,27.07,832800.0],["2017-05-31",27.07,27.07,26.22,26.9,941200.0],["2017-06-01",27.0,27.88,26.92,27.83,756700.0],["2017-06-02",27.83,28.09,27.3,27.77,540900.0],["2017-06-05",27.6,27.89,27.43,27.6,367500.0],["2017-06-06",27.36,27.86,27.21,27.65,624600.0],["2017-06-07",27.69,28.24,27.31,27.65,677200.0],["2017-06-08",27.7,28.4,27.42,28.35,651200.0],["2017-06-09",28.39,28.88,26.43,26.51,883400.0],["2017-06-12",26.4,26.69,25.42,26.26,837100.0],["2017-06-13",26.54,26.85,26.05,26.67,484000.0],["2017-06-14",26.7,26.97,25.93,26.2,483000.0],["2017-06-15",25.66,26.56,25.5,26.41,493400.0],["2017-06-16",26.3,26.75,26.11,26.32,603900.0],["2017-06-19",26.62,27.74,26.5,27.58,533900.0],["2017-06-20",27.61,27.76,26.82,27.03,373300.0],["2017-06-21",26.9,27.71,26.59,27.25,591400.0],["2017-06-22",27.26,28.15,27.2,27.71,727200.0],["2017-06-23",27.73,27.95,27.54,27.61,662300.0],["2017-06-26",26.03,26.54,24.09,24.39,2312200.0],["2017-06-27",24.34,24.76,24.05,24.16,804000.0],["2017-06-28",24.22,24.6,23.49,24.23,697700.0],["2017-06-29",24.2,24.2,23.11,24.06,778900.0],["2017-06-30",24.26,24.26,23.22,23.31,519100.0],["2017-07-03",23.42,23.51,22.94,23.39,369100.0],["2017-07-05",23.39,23.51,23.01,23.46,515700.0],["2017-07-06",23.22,23.47,22.69,22.81,530500.0],["2017-07-07",22.95,23.69,22.86,23.09,389000.0],["2017-07-10",23.04,23.69,23.04,23.51,450100.0],["2017-07-11",23.56,24.17,23.18,23.93,415900.0],["2017-07-12",24.04,24.53,23.84,24.19,495800.0],["2017-07-13",24.3,24.36,23.6,23.65,615700.0],["2017-07-14",23.66,24.24,23.2,24.0,582400.0],["2017-07-17",23.96,24.18,23.57,23.71,321700.0],["2017-07-18",23.69,24.46,23.6,23.76,610300.0],["2017-07-19",23.88,24.35,23.71,24.01,381000.0],["2017-07-20",24.1,24.1,23.2,23.6,452800.0],["2017-07-21",23.8,24.13,23.34,24.11,535000.0],["2017-07-24",24.2,24.48,23.99,24.36,359200.0],["2017-07-25",24.31,25.17,24.25,25.11,481300.0],["2017-07-26",25.16,25.35,24.66,24.74,480100.0],["2017-07-27",24.76,25.23,24.19,24.56,521000.0],["2017-07-28",24.36,24.69,24.14,24.39,260200.0],["2017-07-31",24.39,24.48,23.63,23.99,375200.0],["2017-08-01",24.14,24.39,23.93,24.34,348700.0],["2017-08-02",24.4,24.58,23.71,24.25,374500.0],["2017-08-03",23.4,23.83,23.03,23.25,970100.0],["2017-08-04",22.61,23.72,22.61,23.5,347200.0],["2017-08-07",23.52,23.61,22.55,22.59,880500.0],["2017-08-08",22.59,23.07,22.25,22.39,1426600.0],["2017-08-09",23.05,23.84,21.75,22.29,1306400.0],["2017-08-10",23.15,23.45,21.95,22.25,1291000.0],["2017-08-11",22.47,23.2,22.35,22.95,728200.0],["2017-08-14",23.18,23.28,22.79,22.88,462500.0],["2017-08-15",22.99,23.04,22.06,22.22,741000.0],["2017-08-16",22.15,22.32,21.86,21.88,559700.0],["2017-08-17",21.81,22.22,21.28,21.39,979100.0],["2017-08-18",21.34,21.55,20.92,20.95,637800.0],["2017-08-21",20.96,21.31,20.67,21.09,689300.0],["2017-08-22",21.13,21.87,21.12,21.75,410900.0],["2017-08-23",21.78,22.09,21.55,21.89,376900.0],["2017-08-24",21.99,22.0,21.56,21.74,400200.0],["2017-08-25",21.8,22.2,21.66,21.73,285800.0],["2017-08-28",21.82,22.0,21.62,21.97,248400.0],["2017-08-29",21.76,22.74,21.66,22.52,563200.0],["2017-08-30",22.55,22.86,22.5,22.57,372800.0],["2017-08-31",22.58,22.78,22.33,22.38,311200.0],["2017-09-01",22.36,22.97,22.36,22.71,315000.0],["2017-09-05",22.63,23.22,22.46,22.88,361000.0],["2017-09-06",23.04,23.13,22.46,22.93,261300.0],["2017-09-07",22.95,23.12,22.56,23.05,317000.0],["2017-09-08",23.03,23.2,22.51,22.7,306500.0],["2017-09-11",22.86,23.4,22.86,23.32,367800.0],["2017-09-12",23.37,24.17,23.37,23.87,535000.0],["2017-09-13",23.79,24.01,23.44,23.93,347800.0],["2017-09-14",23.68,24.21,23.51,23.74,451100.0],["2017-09-15",23.65,24.19,23.51,24.06,556100.0],["2017-09-18",24.23,24.43,23.51,23.68,333600.0],["2017-09-19",23.8,24.06,23.62,23.66,262800.0],["2017-09-20",23.57,23.57,22.76,22.91,561300.0],["2017-09-21",22.85,23.08,22.53,22.77,309100.0],["2017-09-22",22.61,23.08,22.53,22.94,213700.0],["2017-09-25",22.75,22.8,21.9,22.41,339200.0],["2017-09-26",22.58,22.7,22.22,22.63,193600.0],["2017-09-27",22.69,23.55,22.6,23.49,408700.0],["2017-09-28",23.49,23.55,22.62,22.79,448000.0],["2017-09-29",22.86,23.15,22.7,23.12,507900.0],["2017-10-02",23.33,24.38,23.09,24.38,712600.0],["2017-10-03",24.42,24.64,24.24,24.53,594200.0],["2017-10-04",24.57,25.0,24.17,24.3,685100.0],["2017-10-05",24.37,24.43,23.81,24.13,462700.0],["2017-10-06",24.05,24.05,23.41,23.64,356000.0],["2017-10-09",23.64,23.74,23.23,23.39,243000.0],["2017-10-10",23.41,23.52,22.48,22.59,796900.0],["2017-10-11",22.5,22.99,22.21,22.92,497100.0],["2017-10-12",22.92,23.65,22.87,23.11,658100.0],["2017-10-13",22.34,22.34,20.45,21.41,2610900.0],["2017-10-16",21.64,22.2,21.3,21.35,1592700.0],["2017-10-17",21.3,21.37,20.69,20.82,778100.0],["2017-10-18",21.65,22.29,21.25,21.99,2035000.0],["2017-10-19",22.0,22.04,20.69,20.95,1776800.0],["2017-10-20",21.76,23.45,21.67,23.21,2535600.0],["2017-10-23",23.39,23.39,22.32,22.77,1359100.0],["2017-10-24",22.76,23.9,22.76,23.47,850900.0],["2017-10-25",23.47,23.88,22.6,22.78,586500.0],["2017-10-26",22.97,23.17,22.51,22.71,414600.0],["2017-10-27",22.81,22.91,21.91,22.08,1022300.0],["2017-10-30",22.1,22.48,21.93,22.13,584200.0],["2017-10-31",22.25,22.6,22.02,22.52,638600.0],["2017-11-01",21.06,22.21,20.78,20.98,1982800.0],["2017-11-02",20.83,21.02,20.1,20.64,1319400.0],["2017-11-03",20.6,21.26,20.41,21.23,1006300.0],["2017-11-06",21.15,21.62,20.6,21.31,702400.0],["2017-11-07",21.27,21.87,21.12,21.26,896300.0],["2017-11-08",21.17,21.22,20.3,21.21,695000.0],["2017-11-09",21.0,21.15,20.47,20.8,392800.0],["2017-11-10",20.71,21.04,20.4,20.45,870500.0],["2017-11-13",20.23,20.49,19.56,20.12,2014400.0],["2017-11-14",22.06,23.75,20.01,20.98,5403100.0],["2017-11-15",20.9,20.99,20.24,20.36,1080300.0],["2017-11-16",20.69,21.15,20.61,20.85,1063600.0],["2017-11-17",20.91,21.17,20.7,20.98,674000.0],["2017-11-20",21.11,21.56,20.72,21.31,628200.0],["2017-11-21",21.52,22.22,21.43,22.12,724200.0],["2017-11-22",22.17,22.57,21.81,22.16,436500.0],["2017-11-24",22.29,22.33,21.91,22.15,347100.0],["2017-11-27",22.1,22.51,21.94,22.36,471100.0],["2017-11-28",22.37,22.83,21.97,22.7,749100.0],["2017-11-29",22.78,22.89,21.83,22.11,620000.0],["2017-11-30",22.23,22.32,21.61,21.78,447700.0],["2017-12-01",21.74,21.99,20.86,21.71,502800.0],["2017-12-04",21.75,22.18,20.7,20.76,809000.0],["2017-12-05",20.79,21.57,20.79,21.43,580400.0],["2017-12-06",21.27,21.53,20.77,21.15,444400.0],["2017-12-07",21.18,21.87,21.15,21.52,546500.0],["2017-12-08",21.61,21.61,21.18,21.27,390600.0],["2017-12-11",21.35,21.64,20.86,20.94,507900.0],["2017-12-12",21.01,21.75,20.98,21.52,616400.0],["2017-12-13",21.48,21.75,21.42,21.59,570000.0],["2017-12-14",21.55,22.48,21.55,21.68,577300.0],["2017-12-15",21.83,22.52,21.71,22.45,1027700.0],["2017-12-18",22.69,22.95,21.6,21.85,1065900.0],["2017-12-19",21.9,22.02,21.41,21.44,750400.0],["2017-12-20",21.63,21.74,21.14,21.27,428500.0],["2017-12-21",21.25,21.6,21.25,21.38,475200.0],["2017-12-22",21.24,21.35,20.57,20.83,551200.0],["2017-12-26",20.69,20.7,20.13,20.45,460300.0],["2017-12-27",20.5,20.88,20.4,20.51,527200.0],["2017-12-28",20.61,20.75,19.83,20.02,1020100.0],["2017-12-29",20.01,20.21,19.55,19.96,788900.0],["2018-01-02",20.33,20.74,20.05,20.74,429600.0],["2018-01-03",20.96,21.29,20.84,21.2,505200.0],["2018-01-04",21.35,21.47,20.95,21.14,559400.0],["2018-01-05",21.29,21.38,20.83,21.11,482300.0],["2018-01-08",21.1,21.29,20.7,21.21,471300.0],["2018-01-09",21.35,21.55,20.9,21.34,421700.0],["2018-01-10",21.24,21.65,21.11,21.62,588300.0],["2018-01-11",21.61,22.31,21.53,22.29,705600.0],["2018-01-12",22.29,23.43,22.29,23.24,814400.0],["2018-01-16",23.52,24.2,23.07,23.3,1440900.0],["2018-01-17",23.37,23.53,22.31,22.4,882400.0],["2018-01-18",22.4,22.83,22.05,22.79,520700.0],["2018-01-19",22.82,23.25,22.71,22.82,545400.0],["2018-01-22",22.91,23.06,22.37,22.69,514900.0],["2018-01-23",22.7,23.25,22.49,22.68,952900.0],["2018-01-24",22.78,23.04,22.03,22.47,615100.0],["2018-01-25",22.5,22.63,22.15,22.38,440300.0],["2018-01-26",22.38,22.45,21.67,22.29,537000.0],["2018-01-29",22.11,22.28,21.81,21.96,647900.0],["2018-01-30",21.8,21.85,21.24,21.38,648700.0],["2018-01-31",21.5,21.76,21.19,21.39,360200.0],["2018-02-01",21.3,21.48,21.07,21.36,473100.0],["2018-02-02",21.22,21.41,20.15,20.21,634800.0],["2018-02-05",20.0,20.38,19.37,19.46,945200.0],["2018-02-06",18.91,20.25,18.47,20.1,910100.0],["2018-02-07",20.07,20.53,19.92,20.38,570100.0],["2018-02-08",20.66,20.89,19.57,19.81,622200.0],["2018-02-09",20.03,20.09,19.05,19.62,990400.0],["2018-02-12",19.67,19.99,19.4,19.86,529300.0],["2018-02-13",19.71,20.31,19.67,20.21,490900.0],["2018-02-14",19.98,20.91,19.92,20.76,494100.0],["2018-02-15",20.96,21.45,20.76,21.17,502400.0],["2018-02-16",21.16,21.37,20.94,21.03,354500.0],["2018-02-20",20.97,21.49,20.97,21.35,416000.0],["2018-02-21",21.35,21.87,21.34,21.49,536500.0],["2018-02-22",21.54,21.71,21.16,21.25,363500.0],["2018-02-23",21.32,21.66,21.19,21.44,326800.0],["2018-02-26",21.51,22.24,21.5,22.24,527900.0],["2018-02-27",22.34,22.64,21.76,21.82,1032200.0],["2018-02-28",21.03,21.25,18.12,18.23,4301300.0],["2018-03-01",18.57,19.35,18.0,18.73,2702900.0],["2018-03-02",18.42,20.43,18.35,20.34,1498400.0],["2018-03-05",20.18,21.93,20.09,21.81,1632900.0],["2018-03-06",22.0,22.96,21.95,22.68,2256900.0],["2018-03-07",22.41,23.17,21.97,22.14,1138100.0],["2018-03-08",22.16,22.76,22.13,22.63,610400.0],["2018-03-09",22.91,23.15,22.25,22.49,943800.0],["2018-03-12",22.48,22.76,22.23,22.28,942200.0],["2018-03-13",22.48,22.76,22.23,22.52,733200.0],["2018-03-14",22.58,22.61,22.12,22.23,462600.0],["2018-03-15",22.39,22.65,21.89,22.13,505800.0],["2018-03-16",22.09,22.37,21.97,22.28,553100.0],["2018-03-19",22.15,22.24,21.36,21.76,459400.0],["2018-03-20",21.84,22.33,21.63,21.91,272000.0],["2018-03-21",21.81,22.2,21.58,21.8,388100.0],["2018-03-22",21.51,21.77,21.01,21.07,434300.0],["2018-03-23",21.12,21.31,20.16,20.16,686600.0],["2018-03-26",20.61,20.77,19.95,20.56,385400.0],["2018-03-27",20.6,20.79,19.97,20.03,377700.0],["2018-03-28",19.95,20.08,19.52,19.75,566400.0],["2018-03-29",19.93,20.53,19.64,20.18,1436700.0],["2018-04-02",20.01,20.15,19.53,19.69,691100.0],["2018-04-03",19.91,19.93,19.23,19.58,642600.0],["2018-04-04",19.05,19.67,18.4,19.62,1189100.0],["2018-04-05",19.8,20.07,19.6,19.73,370400.0],["2018-04-06",19.47,19.77,19.13,19.45,517500.0],["2018-04-09",19.6,19.75,19.35,19.36,530900.0],["2018-04-10",19.7,20.25,19.53,20.04,498400.0],["2018-04-11",19.9,20.53,19.77,20.26,349200.0],["2018-04-12",20.41,20.8,20.29,20.49,365600.0],["2018-04-13",20.58,20.69,20.16,20.61,354300.0],["2018-04-16",20.77,21.05,20.54,20.94,406400.0],["2018-04-17",21.01,21.63,21.01,21.28,619500.0],["2018-04-18",21.43,21.93,21.22,21.51,781200.0],["2018-04-19",21.46,21.51,20.88,21.11,531200.0],["2018-04-20",21.04,21.57,20.94,21.52,391000.0],["2018-04-23",21.59,21.63,21.0,21.17,299600.0],["2018-04-24",21.22,21.34,20.42,20.65,401400.0],["2018-04-25",20.69,20.82,20.42,20.66,432000.0],["2018-04-26",19.01,19.91,18.7,19.48,1315000.0],["2018-04-27",19.5,19.64,18.78,19.01,783900.0],["2018-04-30",19.05,19.5,19.0,19.17,444000.0],["2018-05-01",19.1,19.93,19.1,19.86,677600.0],["2018-05-02",18.03,18.22,17.3,17.86,4153700.0],["2018-05-03",17.87,18.02,17.17,17.35,2056000.0],["2018-05-04",17.59,18.1,17.27,17.97,1491700.0],["2018-05-07",18.0,18.89,18.0,18.62,1045000.0],["2018-05-08",18.63,19.53,18.6,19.51,779000.0],["2018-05-09",19.55,20.44,19.33,20.42,844000.0],["2018-05-10",20.48,20.95,20.28,20.62,1442300.0],["2018-05-11",20.68,20.89,20.1,20.22,505000.0],["2018-05-14",20.24,20.33,19.79,19.84,594900.0],["2018-05-15",19.57,20.48,19.51,20.43,481100.0],["2018-05-16",20.51,20.51,19.86,19.96,603400.0],["2018-05-17",19.92,20.27,19.75,19.9,588400.0],["2018-05-18",19.93,20.14,19.9,19.98,242800.0],["2018-05-21",20.17,20.38,19.96,20.11,328700.0],["2018-05-22",20.19,20.3,19.85,19.87,280900.0],["2018-05-23",19.73,19.84,19.46,19.78,569900.0],["2018-05-24",19.76,19.76,19.14,19.25,510800.0],["2018-05-25",19.28,19.45,18.99,19.0,398300.0],["2018-05-29",18.48,19.32,18.3,18.95,529200.0],["2018-05-30",18.95,19.22,18.6,18.85,878700.0],["2018-05-31",18.88,19.04,18.45,18.6,701700.0],["2018-06-01",18.78,19.14,18.62,18.81,461100.0],["2018-06-04",18.88,19.66,18.85,19.16,703800.0],["2018-06-05",19.14,19.72,19.14,19.65,619600.0],["2018-06-06",19.71,19.95,19.4,19.95,377100.0],["2018-06-07",19.97,20.14,19.5,19.71,407800.0],["2018-06-08",19.66,19.92,19.51,19.68,344200.0],["2018-06-11",19.74,20.62,19.74,20.54,695800.0],["2018-06-12",20.58,20.97,20.25,20.37,513400.0],["2018-06-13",20.41,20.72,20.06,20.08,509200.0],["2018-06-14",20.1,20.46,19.9,20.08,338400.0],["2018-06-15",19.97,20.17,19.63,20.16,745700.0],["2018-06-18",20.0,20.52,19.94,20.47,332000.0],["2018-06-19",20.19,20.38,19.61,20.14,536900.0],["2018-06-20",20.46,20.55,20.05,20.5,433400.0],["2018-06-21",20.57,20.67,18.81,19.01,971800.0],["2018-06-22",19.12,19.43,18.87,19.0,1399100.0],["2018-06-25",18.97,19.17,18.53,18.91,571200.0],["2018-06-26",18.78,19.34,18.75,19.05,464700.0],["2018-06-27",19.04,19.27,18.52,18.53,456400.0],["2018-06-28",18.53,18.99,18.42,18.91,311200.0],["2018-06-29",19.05,19.54,19.05,19.14,1460100.0],["2018-07-02",18.92,19.7,18.81,19.7,359800.0],["2018-07-03",19.77,19.92,19.43,19.62,338600.0],["2018-07-05",19.75,20.19,19.71,20.1,679400.0],["2018-07-06",20.1,20.72,19.76,20.61,563700.0],["2018-07-09",20.71,21.22,20.39,21.16,653400.0],["2018-07-10",21.19,21.2,19.85,19.98,1038300.0],["2018-07-11",19.79,20.2,19.7,20.18,426100.0],["2018-07-12",20.29,20.61,20.19,20.5,515400.0],["2018-07-13",20.45,20.79,20.31,20.47,308800.0],["2018-07-16",20.47,20.63,20.08,20.25,319800.0],["2018-07-17",20.2,20.68,20.0,20.48,410400.0],["2018-07-18",20.57,20.77,20.26,20.6,332800.0],["2018-07-19",20.59,21.12,20.33,21.05,486800.0],["2018-07-20",20.98,21.5,20.86,21.26,469200.0],["2018-07-23",21.2,21.24,20.51,21.23,358300.0],["2018-07-24",21.3,21.38,19.45,19.51,1050000.0],["2018-07-25",19.55,20.2,19.55,20.08,410700.0],["2018-07-26",19.84,20.22,19.56,19.9,348700.0],["2018-07-27",19.89,19.89,18.91,19.29,477100.0],["2018-07-30",19.33,19.52,18.92,19.1,527800.0],["2018-07-31",19.1,19.52,18.99,19.42,549100.0],["2018-08-01",20.41,21.98,20.11,21.3,1767000.0],["2018-08-02",21.38,22.35,21.07,22.26,953800.0],["2018-08-03",22.3,22.35,21.69,21.96,544800.0],["2018-08-06",22.02,22.7,21.96,22.48,505900.0],["2018-08-07",22.43,22.7,22.13,22.44,498200.0],["2018-08-08",23.13,23.74,22.83,23.18,1940800.0],["2018-08-09",23.03,23.79,22.66,23.31,1390100.0],["2018-08-10",23.19,24.25,22.82,24.14,1160400.0],["2018-08-13",24.0,24.14,22.89,22.99,566500.0],["2018-08-14",23.0,23.93,22.78,23.83,607100.0],["2018-08-15",23.7,24.2,23.42,23.52,692500.0],["2018-08-16",23.62,24.36,23.62,24.1,578200.0],["2018-08-17",24.0,24.0,23.18,23.6,396100.0],["2018-08-20",23.63,25.12,23.31,24.87,901000.0],["2018-08-21",24.99,26.17,24.87,25.73,1568900.0],["2018-08-22",25.6,25.82,24.75,24.99,800700.0],["2018-08-23",25.26,25.35,24.77,24.93,383800.0],["2018-08-24",25.0,25.28,24.72,24.93,387200.0],["2018-08-27",25.03,25.39,24.77,25.15,463500.0],["2018-08-28",24.92,25.59,24.84,25.36,418200.0],["2018-08-29",25.43,26.0,24.9,25.69,581500.0],["2018-08-30",25.55,25.94,25.21,25.62,523700.0],["2018-08-31",25.63,25.71,24.76,24.95,393800.0],["2018-09-04",24.5,24.5,23.57,24.16,863400.0],["2018-09-05",24.16,24.25,23.69,23.73,673200.0],["2018-09-06",23.71,23.86,23.02,23.16,545600.0],["2018-09-07",22.94,23.57,22.33,23.1,426300.0],["2018-09-10",23.24,23.5,22.78,23.14,415800.0],["2018-09-11",23.0,23.38,22.75,23.36,295800.0],["2018-09-12",23.27,23.6,22.69,23.48,348900.0],["2018-09-13",23.6,24.0,23.18,23.25,326300.0],["2018-09-14",23.24,23.69,22.97,22.99,297200.0],["2018-09-17",22.99,23.18,22.58,22.6,329400.0],["2018-09-18",22.59,23.83,22.5,23.66,589200.0],["2018-09-19",23.7,24.0,23.44,23.89,454300.0],["2018-09-20",24.0,24.43,23.79,24.13,491000.0],["2018-09-21",24.13,24.35,23.0,23.05,874600.0],["2018-09-24",22.98,23.27,22.71,23.27,241000.0],["2018-09-25",23.5,24.03,23.33,23.43,283400.0],["2018-09-26",23.46,23.59,22.93,23.09,283000.0],["2018-09-27",23.31,23.38,22.96,23.11,192000.0],["2018-09-28",23.01,23.36,22.93,23.11,261600.0],["2018-10-01",23.33,23.55,22.22,22.41,403100.0],["2018-10-02",22.4,22.57,21.76,22.03,334600.0],["2018-10-03",22.24,23.33,21.83,22.56,626800.0],["2018-10-04",22.46,22.59,22.03,22.28,519300.0],["2018-10-05",22.29,22.46,21.63,22.05,418200.0],["2018-10-08",22.0,22.13,21.33,21.77,473800.0],["2018-10-09",21.76,22.12,21.48,21.76,236300.0],["2018-10-10",21.63,21.69,20.5,20.52,415400.0],["2018-10-11",20.25,20.82,19.78,19.9,668400.0],["2018-10-12",20.46,20.58,19.84,20.3,379500.0],["2018-10-15",20.21,20.7,19.91,20.44,280500.0],["2018-10-16",20.65,21.14,20.49,21.04,342900.0],["2018-10-17",21.0,21.34,20.79,21.08,249500.0],["2018-10-18",20.93,21.07,20.29,20.32,289900.0],["2018-10-19",20.4,20.58,19.97,20.07,408300.0],["2018-10-22",20.2,20.58,20.12,20.37,245200.0],["2018-10-23",19.85,20.62,19.81,20.47,355300.0],["2018-10-24",20.35,20.77,19.77,19.79,638700.0],["2018-10-25",19.92,20.22,19.81,20.07,349100.0],["2018-10-26",19.71,20.29,19.43,19.77,684300.0],["2018-10-29",20.0,20.2,18.91,19.14,519000.0],["2018-10-30",19.1,20.14,19.1,20.1,322900.0],["2018-10-31",19.67,20.15,18.92,19.06,742300.0],["2018-11-01",21.21,24.11,21.0,22.85,2523300.0],["2018-11-02",23.33,24.44,22.64,24.11,1135600.0],["2018-11-05",24.1,24.7,23.36,23.5,720400.0],["2018-11-06",23.46,24.08,23.16,23.77,361400.0],["2018-11-07",23.8,24.36,23.55,24.16,516000.0],["2018-11-08",24.05,24.41,23.73,24.31,337600.0],["2018-11-09",24.32,24.32,23.44,23.76,417800.0],["2018-11-12",23.6,23.6,22.65,23.03,371000.0],["2018-11-13",23.01,23.47,22.67,22.79,408500.0],["2018-11-14",23.05,23.33,22.12,22.15,483300.0],["2018-11-15",22.0,22.2,21.25,21.96,1102600.0],["2018-11-16",21.59,22.56,21.52,22.4,549000.0],["2018-11-19",22.33,22.61,21.32,21.5,482700.0],["2018-11-20",21.05,21.46,20.59,20.86,659000.0],["2018-11-21",21.01,21.52,20.97,21.14,330200.0],["2018-11-23",21.01,21.5,21.01,21.29,104700.0],["2018-11-26",21.51,22.1,21.41,22.03,336100.0],["2018-11-27",21.94,21.94,21.27,21.41,317600.0],["2018-11-28",21.43,21.88,21.07,21.84,229200.0],["2018-11-29",21.85,21.88,21.42,21.63,292500.0],["2018-11-30",21.48,21.61,21.06,21.39,242200.0],["2018-12-03",21.85,21.85,21.27,21.73,317600.0],["2018-12-04",21.64,21.64,20.7,20.71,327400.0],["2018-12-06",20.35,20.8,20.24,20.75,316900.0],["2018-12-07",20.65,20.82,20.16,20.25,351400.0],["2018-12-10",20.19,20.49,19.67,20.14,491800.0],["2018-12-11",20.18,20.61,19.97,20.3,288500.0],["2018-12-12",20.59,21.34,20.52,20.7,455600.0],["2018-12-13",20.72,20.93,19.96,20.12,311800.0],["2018-12-14",19.85,20.14,19.46,19.55,262800.0],["2018-12-17",19.44,19.65,18.81,18.88,612500.0],["2018-12-18",19.09,19.14,18.4,18.66,534000.0],["2018-12-19",18.63,19.5,18.41,19.35,1183700.0],["2018-12-20",19.23,19.49,18.74,18.96,675200.0],["2018-12-21",19.01,19.06,17.36,17.41,679500.0],["2018-12-24",17.28,17.9,17.14,17.41,292000.0],["2018-12-26",17.46,18.41,17.06,18.4,853000.0],["2018-12-27",17.97,18.29,17.2,17.9,512600.0],["2018-12-28",18.03,18.63,17.82,18.22,439300.0],["2018-12-31",18.3,18.42,17.54,18.01,699400.0],["2019-01-02",17.76,18.93,17.73,18.78,398800.0],["2019-01-03",18.53,18.53,17.89,17.96,260600.0],["2019-01-04",18.31,18.79,18.29,18.51,218800.0],["2019-01-07",18.6,19.1,18.43,18.9,378300.0],["2019-01-08",19.1,19.36,18.72,19.13,375100.0],["2019-01-09",19.26,19.6,19.17,19.35,224300.0],["2019-01-10",19.2,19.49,19.09,19.47,156000.0],["2019-01-11",19.33,19.91,19.26,19.71,419100.0],["2019-01-14",19.49,19.66,19.22,19.27,372300.0],["2019-01-15",20.6,21.19,19.92,21.14,1759800.0],["2019-01-16",21.29,21.62,20.82,20.92,649700.0],["2019-01-17",20.88,21.25,20.55,20.95,464200.0],["2019-01-18",21.01,21.43,20.86,21.28,413400.0],["2019-01-22",21.2,21.32,20.4,20.57,383100.0],["2019-01-23",20.65,21.17,20.65,21.05,424000.0],["2019-01-24",21.03,21.75,21.03,21.53,498600.0],["2019-01-25",21.91,22.46,21.51,22.32,576700.0],["2019-01-28",22.0,22.44,21.7,22.28,365500.0],["2019-01-29",23.74,25.18,23.72,24.07,1778600.0],["2019-01-30",24.2,24.72,23.7,24.52,824100.0],["2019-01-31",24.53,25.6,24.51,25.53,942300.0],["2019-02-01",25.55,25.9,25.25,25.66,574600.0],["2019-02-04",25.81,26.22,25.35,26.19,431600.0],["2019-02-05",26.1,26.59,26.0,26.58,559800.0],["2019-02-06",26.56,27.16,26.36,26.66,635000.0],["2019-02-07",26.37,26.37,25.0,25.49,728900.0],["2019-02-08",25.24,26.19,25.21,25.94,367900.0],["2019-02-11",26.1,26.69,25.75,26.28,466800.0],["2019-02-12",26.27,27.97,25.91,27.69,1238900.0],["2019-02-13",27.73,28.33,27.59,27.95,1004000.0],["2019-02-14",27.91,28.37,27.85,28.21,573800.0],["2019-02-15",28.32,28.68,28.08,28.29,876000.0],["2019-02-19",27.92,28.59,27.9,28.03,729400.0],["2019-02-20",28.13,28.65,28.13,28.4,391600.0],["2019-02-21",28.39,28.57,27.54,27.76,712400.0],["2019-02-22",27.85,28.11,27.65,28.03,457500.0],["2019-02-25",28.13,28.77,28.1,28.33,558600.0],["2019-02-26",28.26,28.76,27.88,28.53,420400.0],["2019-02-27",28.43,28.84,28.14,28.67,555900.0],["2019-02-28",28.57,28.57,27.75,28.46,685400.0],["2019-03-01",28.6,28.6,26.7,26.81,1608000.0],["2019-03-04",26.79,27.34,26.56,27.12,905100.0],["2019-03-05",27.04,27.14,26.78,27.0,578300.0],["2019-03-06",26.9,27.0,26.62,26.66,780900.0],["2019-03-07",24.0,24.5,22.5,22.95,2791600.0],["2019-03-08",23.1,23.69,22.97,23.24,1047700.0],["2019-03-11",23.23,24.05,23.11,23.76,522700.0],["2019-03-12",23.84,23.99,23.66,23.82,482600.0],["2019-03-13",23.89,24.38,23.83,24.15,566300.0],["2019-03-14",24.11,24.28,23.53,23.88,485300.0],["2019-03-15",23.88,24.12,23.75,23.8,820500.0],["2019-03-18",23.93,23.97,23.27,23.9,391100.0],["2019-03-19",24.05,24.24,23.76,23.85,445200.0],["2019-03-20",23.93,24.16,23.5,23.9,308600.0],["2019-03-21",23.91,24.57,23.56,24.39,340900.0],["2019-03-22",24.24,24.43,23.36,23.41,670300.0],["2019-03-25",23.38,23.49,22.55,23.38,466100.0],["2019-03-26",23.59,23.75,23.33,23.53,283600.0],["2019-03-27",23.6,23.71,23.1,23.41,345700.0],["2019-03-28",23.41,23.84,23.4,23.55,228400.0],["2019-03-29",23.81,23.93,23.59,23.82,215300.0],["2019-04-01",24.0,24.42,24.0,24.38,312900.0],["2019-04-02",24.37,24.78,24.23,24.59,448200.0],["2019-04-03",24.76,25.25,24.68,25.02,422900.0],["2019-04-04",24.97,25.17,24.29,24.66,324100.0],["2019-04-05",24.73,25.3,24.56,25.22,442000.0],["2019-04-08",25.0,25.0,24.55,24.78,342500.0],["2019-04-09",24.72,24.88,24.36,24.37,254700.0],["2019-04-10",24.32,24.51,24.1,24.51,414800.0],["2019-04-11",24.54,24.67,24.28,24.44,224400.0],["2019-04-12",24.6,24.88,24.37,24.6,244500.0],["2019-04-15",24.65,24.85,24.44,24.49,408700.0],["2019-04-16",24.6,24.77,24.32,24.37,319400.0],["2019-04-17",24.48,24.57,23.84,24.06,303000.0],["2019-04-18",24.01,24.01,23.47,23.81,308800.0],["2019-04-22",23.71,23.81,23.41,23.71,242400.0],["2019-04-23",23.68,24.34,23.64,24.05,285100.0],["2019-04-24",24.09,24.2,23.75,23.82,214400.0],["2019-04-25",23.7,23.75,23.2,23.28,383100.0],["2019-04-26",23.21,23.49,22.91,23.42,319900.0],["2019-04-29",23.37,23.61,23.17,23.22,322200.0],["2019-04-30",23.18,23.29,22.82,23.25,336300.0],["2019-05-01",23.41,23.6,22.9,22.95,446300.0],["2019-05-02",24.14,24.53,22.78,23.81,690700.0],["2019-05-03",24.09,25.96,23.88,25.69,955200.0],["2019-05-06",25.64,25.9,25.12,25.69,928200.0],["2019-05-07",25.36,25.49,24.55,24.87,716800.0],["2019-05-08",23.82,24.69,23.53,24.55,575200.0],["2019-05-09",24.19,24.19,23.5,23.97,407600.0],["2019-05-10",23.76,24.38,23.56,24.11,320100.0],["2019-05-13",23.35,23.5,22.43,22.54,424800.0],["2019-05-14",22.75,23.41,22.73,23.29,304100.0],["2019-05-15",23.0,23.66,22.4,23.54,285300.0],["2019-05-16",23.53,24.11,23.29,23.89,356200.0],["2019-05-17",23.58,23.86,23.37,23.39,200700.0],["2019-05-20",22.99,23.11,22.63,22.76,398400.0],["2019-05-21",23.06,23.55,22.9,23.46,262900.0],["2019-05-22",23.32,23.53,22.93,23.15,209300.0],["2019-05-23",22.73,22.8,21.95,22.43,372000.0],["2019-05-24",22.54,22.94,22.42,22.62,167700.0],["2019-05-28",22.57,22.65,22.1,22.11,226600.0],["2019-05-29",22.05,22.15,21.59,22.02,388500.0],["2019-05-30",22.11,22.58,22.01,22.49,294600.0],["2019-05-31",22.04,22.06,21.55,21.91,352700.0],["2019-06-03",21.82,22.2,21.79,22.02,303200.0],["2019-06-04",22.27,22.72,22.27,22.64,238300.0],["2019-06-05",22.78,22.91,22.34,22.73,252300.0],["2019-06-06",22.92,22.92,22.29,22.49,269900.0],["2019-06-07",22.72,22.96,22.54,22.89,234000.0],["2019-06-10",23.03,23.44,22.58,22.63,284300.0],["2019-06-11",22.83,22.94,22.08,22.16,341000.0],["2019-06-12",22.16,22.56,21.98,22.25,304100.0],["2019-06-13",22.4,22.92,22.25,22.8,459900.0],["2019-06-14",22.63,22.73,22.19,22.52,338400.0],["2019-06-17",22.66,23.5,22.64,23.28,312500.0],["2019-06-18",23.45,24.03,23.25,23.53,344800.0],["2019-06-19",23.67,23.71,23.2,23.59,242400.0],["2019-06-20",23.95,23.95,23.57,23.73,270900.0],["2019-06-21",23.64,25.28,23.44,24.93,1598000.0],["2019-06-24",25.11,25.55,23.97,24.19,514300.0],["2019-06-25",24.24,24.67,24.16,24.41,442500.0],["2019-06-26",24.61,25.33,24.17,25.2,356600.0],["2019-06-27",25.35,25.96,25.3,25.67,442200.0],["2019-06-28",25.73,29.44,25.69,29.37,5222400.0],["2019-07-01",29.0,29.52,27.8,28.32,1136800.0],["2019-07-02",28.56,28.65,26.96,27.5,733600.0],["2019-07-03",27.36,27.86,27.0,27.73,340000.0],["2019-07-05",27.7,28.16,27.19,27.97,372200.0],["2019-07-08",27.64,28.22,27.37,28.0,517700.0],["2019-07-09",27.97,29.68,27.97,28.99,1031300.0],["2019-07-10",29.07,29.32,28.4,29.25,663000.0],["2019-07-11",29.31,30.02,28.57,29.33,742100.0],["2019-07-12",29.38,29.5,28.66,29.26,628500.0],["2019-07-15",29.28,29.62,28.98,29.29,403100.0],["2019-07-16",29.22,30.6,29.04,29.88,934500.0],["2019-07-17",30.0,30.19,28.59,29.49,914900.0],["2019-07-18",29.36,29.36,28.51,29.06,746900.0],["2019-07-19",29.07,29.21,28.44,28.45,683000.0],["2019-07-22",28.49,28.92,28.42,28.77,492900.0],["2019-07-23",28.99,29.05,28.26,28.59,425100.0],["2019-07-24",28.41,29.09,28.1,29.02,462800.0],["2019-07-25",28.88,29.02,28.36,28.67,464300.0],["2019-07-26",28.86,29.45,28.76,29.27,508100.0],["2019-07-29",28.78,28.78,27.99,28.49,861300.0],["2019-07-30",28.22,28.43,27.69,28.4,875500.0],["2019-07-31",27.75,29.35,26.8,27.89,1759900.0],["2019-08-01",27.46,27.8,25.2,25.73,1581200.0],["2019-08-02",25.18,25.63,24.31,24.64,798600.0],["2019-08-05",24.16,24.44,23.8,24.37,926000.0],["2019-08-06",24.68,24.7,23.81,24.19,705100.0],["2019-08-07",23.81,24.25,23.57,24.17,854000.0],["2019-08-08",23.88,24.26,23.67,24.21,506700.0],["2019-08-09",24.05,24.2,23.76,23.83,422300.0],["2019-08-12",23.7,23.7,23.25,23.38,402100.0],["2019-08-13",23.39,23.9,23.06,23.14,462000.0],["2019-08-14",22.82,22.82,22.08,22.34,441400.0],["2019-08-15",22.32,22.38,21.8,22.19,453400.0],["2019-08-16",22.33,22.75,22.26,22.72,489900.0],["2019-08-19",23.14,23.41,22.83,22.99,483800.0],["2019-08-20",22.81,22.98,22.35,22.76,407800.0],["2019-08-21",23.02,23.14,22.59,22.89,392000.0],["2019-08-22",23.01,23.38,22.87,23.22,432000.0],["2019-08-23",23.19,23.22,22.5,22.62,821000.0],["2019-08-26",22.91,22.97,22.17,22.6,504900.0],["2019-08-27",22.7,22.76,22.16,22.25,483400.0],["2019-08-28",22.17,22.76,22.08,22.73,464600.0],["2019-08-29",23.1,23.67,23.02,23.55,411800.0],["2019-08-30",23.6,24.06,23.56,23.82,586500.0],["2019-09-03",23.67,23.84,23.12,23.47,595100.0],["2019-09-04",23.77,24.09,23.47,24.05,667900.0],["2019-09-05",24.36,24.96,24.22,24.33,472700.0],["2019-09-06",24.37,24.42,23.97,24.09,276500.0],["2019-09-09",24.19,24.51,24.0,24.44,451500.0],["2019-09-10",24.33,25.04,24.12,24.9,450200.0],["2019-09-11",25.03,25.52,24.81,25.47,499600.0],["2019-09-12",25.33,25.39,24.27,24.82,497900.0],["2019-09-13",24.91,25.48,24.64,24.86,437500.0],["2019-09-16",24.5,24.97,24.14,24.62,401300.0],["2019-09-17",24.47,24.75,24.07,24.68,253100.0],["2019-09-18",24.63,24.74,23.25,23.47,411300.0],["2019-09-19",23.44,23.91,23.19,23.27,433900.0],["2019-09-20",23.17,23.54,22.8,22.82,621200.0],["2019-09-23",22.86,23.17,22.65,22.97,335700.0],["2019-09-24",22.96,23.13,21.68,21.72,607900.0],["2019-09-25",21.69,21.94,21.27,21.88,464500.0],["2019-09-26",21.82,21.82,21.23,21.43,476900.0],["2019-09-27",21.53,21.74,21.09,21.16,291800.0],["2019-09-30",21.12,21.49,20.81,21.31,307800.0],["2019-10-01",21.31,21.7,20.42,20.43,405600.0],["2019-10-02",20.26,20.28,19.84,20.25,477100.0],["2019-10-03",20.17,20.22,19.59,19.99,464900.0],["2019-10-04",20.03,20.22,19.75,19.95,266900.0],["2019-10-07",19.72,20.21,19.65,19.83,224500.0],["2019-10-08",19.5,19.57,19.03,19.26,375700.0],["2019-10-09",19.47,19.7,19.34,19.58,305400.0],["2019-10-10",19.57,19.92,19.37,19.84,505800.0],["2019-10-11",20.03,20.57,19.92,20.22,501400.0],["2019-10-14",20.14,20.58,20.07,20.42,386400.0],["2019-10-15",20.48,20.93,20.39,20.65,397600.0],["2019-10-16",20.63,21.21,20.48,20.62,535200.0],["2019-10-17",20.71,20.71,20.32,20.49,266200.0],["2019-10-18",20.33,20.58,19.91,20.54,678200.0],["2019-10-21",19.9,20.39,18.88,19.64,608300.0],["2019-10-22",19.69,20.2,19.38,19.89,487400.0],["2019-10-23",19.68,19.79,19.48,19.56,492200.0],["2019-10-24",19.6,19.68,19.2,19.3,493100.0],["2019-10-25",19.33,20.35,19.17,20.23,476600.0],["2019-10-28",20.3,20.88,20.3,20.71,374300.0],["2019-10-29",20.85,21.2,20.73,20.82,749600.0],["2019-10-30",20.93,20.93,20.11,20.39,343400.0],["2019-10-31",20.36,20.95,20.18,20.68,534600.0],["2019-11-01",20.83,21.4,20.66,21.01,475000.0],["2019-11-04",21.37,21.48,21.06,21.23,380200.0],["2019-11-05",21.38,21.94,21.26,21.32,677600.0],["2019-11-06",21.44,21.68,20.72,20.83,640800.0],["2019-11-07",21.16,21.27,20.65,20.81,365800.0],["2019-11-08",20.69,21.09,20.57,21.04,316400.0],["2019-11-11",20.86,21.07,20.65,20.68,584000.0],["2019-11-12",20.71,21.07,20.56,20.69,664700.0],["2019-11-13",19.0,19.55,18.0,18.38,2703300.0],["2019-11-14",18.35,19.74,18.35,19.15,1504000.0],["2019-11-15",19.24,19.49,18.71,19.11,528700.0],["2019-11-18",19.0,19.25,18.8,18.94,645200.0],["2019-11-19",19.06,19.12,18.47,18.64,700900.0],["2019-11-20",18.5,18.72,18.22,18.62,833200.0],["2019-11-21",18.84,18.84,18.34,18.55,593800.0],["2019-11-22",18.74,19.1,18.6,18.69,499900.0],["2019-11-25",18.87,19.23,18.7,19.19,421100.0],["2019-11-26",19.15,19.29,18.52,18.55,662500.0],["2019-11-27",18.59,18.68,18.33,18.47,464300.0],["2019-11-29",18.48,18.57,18.17,18.44,372700.0],["2019-12-02",18.42,18.63,17.98,18.11,526900.0],["2019-12-03",17.82,18.27,17.7,18.25,632000.0],["2019-12-04",18.42,18.62,18.35,18.42,366000.0],["2019-12-05",18.56,18.85,18.43,18.53,677800.0],["2019-12-06",18.72,19.13,18.62,19.04,444100.0],["2019-12-09",18.98,19.35,18.87,19.28,546000.0],["2019-12-10",19.21,19.65,19.2,19.46,544400.0],["2019-12-11",19.59,20.09,19.5,20.05,599800.0],["2019-12-12",20.05,20.82,19.89,20.75,652800.0],["2019-12-13",20.76,20.93,20.27,20.38,546900.0],["2019-12-16",20.47,20.71,20.34,20.4,389900.0],["2019-12-17",20.41,20.9,20.2,20.9,438400.0],["2019-12-18",20.9,21.46,20.78,21.13,629600.0],["2019-12-19",21.25,21.63,21.13,21.23,497200.0],["2019-12-20",21.39,21.39,20.52,20.52,784400.0],["2019-12-23",20.51,21.02,20.23,20.9,321000.0],["2019-12-24",20.91,20.91,20.42,20.52,123600.0],["2019-12-26",20.44,20.81,20.36,20.72,377100.0],["2019-12-27",20.86,20.9,20.42,20.48,226300.0],["2019-12-30",20.53,20.53,19.8,19.84,347000.0],["2019-12-31",19.77,20.52,19.77,20.23,373900.0],["2020-01-02",20.49,20.5,19.93,20.14,308000.0],["2020-01-03",19.8,20.03,19.72,19.76,310600.0],["2020-01-06",19.5,19.83,19.22,19.74,478300.0],["2020-01-07",19.7,20.15,19.51,20.06,422300.0],["2020-01-08",20.12,21.34,20.12,20.93,711400.0],["2020-01-09",20.9,21.13,20.39,20.51,416400.0],["2020-01-10",20.54,20.58,20.06,20.5,339400.0],["2020-01-13",20.73,21.34,20.42,21.22,730300.0],["2020-01-14",21.22,21.45,20.67,21.02,530600.0],["2020-01-15",21.12,21.79,20.95,21.07,579800.0],["2020-01-16",21.13,21.91,20.91,21.89,707900.0],["2020-01-17",21.95,22.21,21.57,21.77,602200.0],["2020-01-21",21.95,21.96,21.45,21.77,595600.0],["2020-01-22",21.78,22.04,21.65,21.67,396500.0],["2020-01-23",21.65,21.97,21.16,21.6,480700.0],["2020-01-24",21.62,21.81,20.02,20.09,891700.0],["2020-01-27",19.68,19.87,18.94,19.58,817600.0],["2020-01-28",19.69,20.03,19.32,19.4,725400.0],["2020-01-29",19.32,19.39,18.8,19.0,760500.0],["2020-01-30",18.68,18.98,18.43,18.88,571800.0],["2020-01-31",18.81,18.81,17.93,17.98,1044700.0],["2020-02-03",18.19,19.15,18.03,18.92,729100.0],["2020-02-04",19.31,19.81,19.21,19.27,563300.0],["2020-02-05",19.62,19.73,19.2,19.48,689200.0],["2020-02-06",19.64,19.64,18.93,18.98,539200.0],["2020-02-07",18.95,18.98,18.22,18.6,463700.0],["2020-02-10",18.29,18.81,18.29,18.74,453800.0],["2020-02-11",18.85,19.7,18.74,19.7,579400.0],["2020-02-12",19.96,21.0,19.96,20.55,702500.0],["2020-02-13",20.34,20.47,19.91,20.39,528000.0],["2020-02-14",20.34,20.34,19.68,19.77,451100.0],["2020-02-18",19.67,20.4,19.54,20.29,494800.0],["2020-02-19",20.4,20.58,19.97,20.18,500600.0],["2020-02-20",20.18,20.65,20.13,20.61,750100.0],["2020-02-21",20.54,20.55,19.8,20.21,557400.0],["2020-02-24",19.3,19.66,19.09,19.13,489600.0],["2020-02-25",19.25,19.59,18.22,18.26,840300.0],["2020-02-26",18.15,18.33,16.9,17.44,2021900.0],["2020-02-27",16.95,17.01,15.12,15.15,1746800.0],["2020-02-28",15.1,16.34,14.93,16.0,1163800.0],["2020-03-02",16.03,16.39,15.49,16.06,1084400.0],["2020-03-03",16.1,16.98,15.38,15.72,729600.0],["2020-03-04",16.06,16.23,15.34,16.21,567800.0],["2020-03-05",15.7,15.99,15.0,15.3,756200.0],["2020-03-06",14.9,15.6,14.65,14.99,685800.0],["2020-03-09",14.01,14.41,13.5,14.08,970100.0],["2020-03-10",14.72,15.04,14.0,14.59,866000.0],["2020-03-11",14.07,14.84,13.79,14.16,933000.0],["2020-03-12",12.37,14.25,12.18,13.02,1096900.0],["2020-03-13",13.8,14.55,12.96,14.5,1001600.0],["2020-03-16",12.9,14.24,12.25,13.94,1020800.0],["2020-03-17",14.14,16.99,13.72,15.94,1582700.0],["2020-03-18",14.79,15.43,13.9,15.3,912100.0],["2020-03-19",15.95,17.34,15.8,16.68,1286000.0],["2020-03-20",17.44,17.45,16.75,17.14,1666100.0],["2020-03-23",17.17,17.89,16.47,16.58,1246000.0],["2020-03-24",17.09,17.3,14.9,15.31,1044900.0],["2020-03-25",15.43,16.48,15.03,15.55,823900.0],["2020-03-26",15.74,16.69,15.64,16.59,592500.0],["2020-03-27",15.75,16.42,15.08,15.62,856300.0],["2020-03-30",16.03,16.43,15.28,15.7,616500.0],["2020-03-31",15.72,16.51,15.57,15.95,992400.0],["2020-04-01",15.46,15.74,13.9,14.06,1114900.0],["2020-04-02",13.98,14.37,13.61,14.16,959300.0],["2020-04-03",14.2,14.76,13.5,13.79,846000.0],["2020-04-06",14.46,16.1,14.31,16.0,845600.0],["2020-04-07",16.3,16.47,14.64,14.8,824400.0],["2020-04-08",15.1,15.65,14.76,15.58,603200.0],["2020-04-09",15.77,16.6,15.65,16.59,656700.0],["2020-04-13",16.59,16.6,15.72,16.08,567400.0],["2020-04-14",16.63,16.76,16.3,16.49,296100.0],["2020-04-15",15.87,16.01,15.43,15.63,444300.0],["2020-04-16",15.79,15.99,15.41,15.93,357100.0],["2020-04-17",16.34,16.87,16.04,16.73,420700.0],["2020-04-20",16.4,17.81,16.35,17.11,601000.0],["2020-04-21",16.76,16.99,16.03,16.11,506800.0],["2020-04-22",16.54,16.64,15.84,15.97,561400.0],["2020-04-23",15.91,16.6,15.83,16.1,900000.0],["2020-04-24",16.28,16.39,15.66,16.09,549100.0],["2020-04-27",16.43,18.06,16.3,17.67,883900.0],["2020-04-28",18.32,18.44,16.85,17.04,626700.0],["2020-04-29",17.8,19.45,17.27,19.4,962500.0],["2020-04-30",19.07,19.2,17.56,17.7,910800.0],["2020-05-01",17.23,17.29,16.35,16.48,672500.0],["2020-05-04",16.22,17.32,16.03,17.3,417700.0],["2020-05-05",17.44,17.72,16.52,16.66,488000.0],["2020-05-06",17.18,18.26,16.8,17.9,857100.0],["2020-05-07",18.08,18.33,16.85,16.88,621300.0],["2020-05-08",17.12,17.94,17.0,17.8,823400.0],["2020-05-11",17.56,17.87,17.08,17.18,1034400.0],["2020-05-12",17.25,17.27,16.53,16.55,693900.0],["2020-05-13",16.51,16.94,16.17,16.35,803600.0],["2020-05-14",15.09,15.89,14.53,15.15,1790000.0],["2020-05-15",15.3,16.3,15.2,16.18,1032600.0],["2020-05-18",16.88,17.85,16.71,17.65,1081900.0],["2020-05-19",17.48,17.59,16.52,17.05,794200.0],["2020-05-20",17.39,17.67,16.96,17.33,723200.0],["2020-05-21",18.06,18.6,17.63,18.19,1124700.0],["2020-05-22",18.2,18.31,17.63,17.93,580900.0],["2020-05-26",18.44,19.1,18.27,18.75,1200800.0],["2020-05-27",19.0,19.14,18.26,18.91,942500.0],["2020-05-28",18.84,19.11,18.08,18.15,624200.0],["2020-05-29",18.0,18.15,17.32,17.86,687200.0],["2020-06-01",17.81,18.66,17.71,17.99,992900.0],["2020-06-02",18.08,20.55,17.81,20.3,2468600.0],["2020-06-03",20.57,20.83,19.49,19.88,1303000.0],["2020-06-04",19.74,19.88,18.9,19.0,904800.0],["2020-06-05",19.47,19.66,19.02,19.11,1073300.0],["2020-06-08",19.18,19.32,18.34,18.39,1375600.0],["2020-06-09",18.1,19.31,18.03,18.75,1100800.0],["2020-06-10",18.89,19.17,17.83,18.0,930000.0],["2020-06-11",17.13,17.49,16.31,16.44,1254000.0],["2020-06-12",16.87,17.15,16.28,16.69,835700.0],["2020-06-15",16.41,17.5,16.0,17.24,920900.0],["2020-06-16",17.89,17.89,16.85,17.3,1049200.0],["2020-06-17",17.31,17.37,16.72,16.83,738500.0],["2020-06-18",16.64,17.02,16.3,16.71,767900.0],["2020-06-19",17.21,17.62,16.48,16.48,2175800.0],["2020-06-22",16.57,17.08,16.19,16.84,1232000.0],["2020-06-23",17.33,17.33,16.24,16.27,1346600.0],["2020-06-24",16.25,16.42,15.53,15.74,1322200.0],["2020-06-25",15.64,15.85,15.19,15.78,1391700.0],["2020-06-26",15.7,15.79,15.02,15.22,7088800.0],["2020-06-29",15.32,16.05,15.25,15.72,738500.0],["2020-06-30",15.72,16.18,15.67,15.86,735300.0],["2020-07-01",15.63,16.06,15.6,15.77,577300.0],["2020-07-02",16.03,16.3,15.63,15.66,879700.0],["2020-07-06",16.04,16.28,15.81,16.06,855400.0],["2020-07-07",15.81,16.0,15.23,15.24,809500.0],["2020-07-08",15.25,15.6,15.03,15.03,815600.0],["2020-07-09",15.12,15.4,14.82,14.9,846500.0],["2020-07-10",14.91,15.28,14.65,15.26,1013700.0],["2020-07-13",15.58,15.75,14.98,15.01,931600.0],["2020-07-14",15.0,15.14,14.67,14.9,609000.0],["2020-07-15",15.21,15.86,15.1,15.52,869400.0],["2020-07-16",15.25,15.47,15.06,15.35,790100.0],["2020-07-17",15.35,15.79,15.35,15.67,482000.0],["2020-07-20",15.7,16.18,15.42,15.96,861000.0],["2020-07-21",16.25,16.44,15.52,15.83,760300.0],["2020-07-22",15.82,15.97,15.43,15.58,504700.0],["2020-07-23",15.58,15.96,15.52,15.66,515400.0],["2020-07-24",15.47,15.58,14.93,15.13,688800.0],["2020-07-27",15.13,15.81,15.06,15.59,792900.0],["2020-07-28",15.6,15.87,15.2,15.3,415500.0],["2020-07-29",15.3,15.38,15.04,15.08,510200.0],["2020-07-30",15.0,15.25,14.61,15.01,823700.0],["2020-07-31",15.18,15.22,14.8,14.98,591200.0],["2020-08-03",15.02,15.51,14.88,15.26,808900.0],["2020-08-04",15.21,15.83,15.1,15.82,1119000.0],["2020-08-05",15.8,16.09,14.84,15.9,1681500.0],["2020-08-06",15.32,16.03,15.01,15.59,1371000.0],["2020-08-07",15.55,15.93,15.25,15.39,581800.0],["2020-08-10",15.57,15.69,15.27,15.36,371400.0],["2020-08-11",15.4,15.63,14.94,15.01,526400.0],["2020-08-12",15.18,15.39,15.07,15.08,514100.0],["2020-08-13",15.09,15.3,14.93,15.23,960500.0],["2020-08-14",15.1,15.22,14.91,15.0,563200.0],["2020-08-17",14.99,15.17,14.56,14.56,812600.0],["2020-08-18",14.6,14.77,14.11,14.12,784100.0],["2020-08-19",14.11,14.47,14.04,14.08,692600.0],["2020-08-20",14.0,14.03,13.7,13.8,748100.0],["2020-08-21",13.7,13.86,13.55,13.62,849000.0],["2020-08-24",13.7,13.87,13.52,13.67,806500.0],["2020-08-25",13.68,14.16,13.68,13.97,1218700.0],["2020-08-26",14.0,14.52,14.0,14.3,1118900.0],["2020-08-27",14.3,14.48,13.81,13.89,740100.0],["2020-08-28",13.82,14.57,13.76,14.48,627000.0],["2020-08-31",14.55,15.18,14.55,14.86,917200.0],["2020-09-01",14.86,15.06,14.59,14.88,1014000.0],["2020-09-02",14.85,15.33,14.82,15.08,1079800.0],["2020-09-03",14.95,15.1,14.27,14.35,1216200.0],["2020-09-04",14.38,14.56,13.54,14.04,1416100.0],["2020-09-08",13.75,14.24,13.62,13.83,761300.0],["2020-09-09",13.91,14.36,13.9,14.24,949100.0],["2020-09-10",14.37,14.94,14.32,14.43,600000.0],["2020-09-11",14.5,14.65,14.17,14.31,422700.0],["2020-09-14",14.41,14.68,14.15,14.21,601000.0],["2020-09-15",14.27,14.47,14.2,14.28,367800.0],["2020-09-16",14.37,14.78,14.32,14.41,496600.0],["2020-09-17",14.18,14.18,13.8,13.89,609000.0],["2020-09-18",14.06,14.14,13.62,14.04,1277500.0],["2020-09-21",13.74,13.81,13.11,13.32,944500.0],["2020-09-22",13.33,13.39,13.03,13.17,545400.0],["2020-09-23",13.23,13.43,12.68,12.7,774500.0],["2020-09-24",12.14,12.37,11.89,12.07,1242000.0],["2020-09-25",12.01,12.33,12.0,12.08,830300.0],["2020-09-28",12.27,12.5,12.11,12.14,565000.0],["2020-09-29",12.16,12.65,12.08,12.63,1070400.0],["2020-09-30",12.65,12.95,12.38,12.47,887800.0],["2020-10-01",12.51,12.75,12.42,12.51,817800.0],["2020-10-02",12.14,12.48,12.12,12.36,1395600.0],["2020-10-05",12.5,13.14,12.49,12.87,612900.0],["2020-10-06",12.92,13.71,12.91,13.38,1018800.0],["2020-10-07",13.48,14.37,13.34,14.13,1892600.0],["2020-10-08",14.33,14.5,13.93,13.99,906200.0],["2020-10-09",14.42,15.24,14.4,14.86,1441000.0],["2020-10-12",15.12,15.28,14.51,14.79,1219000.0],["2020-10-13",14.58,14.95,14.09,14.66,918500.0],["2020-10-14",14.65,15.0,14.51,14.56,643600.0],["2020-10-15",14.3,14.79,14.15,14.58,711700.0],["2020-10-16",14.71,14.8,14.42,14.47,564800.0],["2020-10-19",14.52,14.79,14.39,14.41,673500.0],["2020-10-20",14.55,14.82,14.43,14.47,490600.0],["2020-10-21",14.55,15.64,14.55,14.87,1007800.0],["2020-10-22",14.89,15.72,14.82,15.56,1378900.0],["2020-10-23",15.75,15.8,14.68,14.86,1054300.0],["2020-10-26",14.59,14.63,13.56,13.65,1185200.0],["2020-10-27",13.65,13.92,13.51,13.56,573000.0],["2020-10-28",13.21,13.33,12.94,12.98,508500.0],["2020-10-29",13.17,13.49,12.9,13.35,754600.0],["2020-10-30",13.25,13.3,12.64,12.78,665600.0],["2020-11-02",13.02,13.14,12.48,12.59,899700.0],["2020-11-03",12.79,13.35,12.75,13.27,579900.0],["2020-11-04",13.36,13.45,12.84,12.92,809800.0],["2020-11-05",13.26,14.15,13.07,14.09,706100.0],["2020-11-06",14.06,14.29,13.84,13.98,479700.0],["2020-11-09",14.39,15.15,14.31,14.82,989100.0],["2020-11-10",15.02,15.24,14.27,14.56,1047900.0],["2020-11-11",14.6,14.98,14.32,14.88,1282700.0],["2020-11-12",14.83,15.18,14.06,14.15,1408700.0],["2020-11-13",14.11,14.24,13.67,13.9,993300.0],["2020-11-16",14.01,14.13,13.42,13.64,1513700.0],["2020-11-17",13.48,14.03,13.2,13.86,1167200.0],["2020-11-18",13.8,14.32,13.76,14.04,777600.0],["2020-11-19",13.99,14.11,13.77,13.86,790700.0],["2020-11-20",13.84,14.1,13.82,13.89,681800.0],["2020-11-23",14.03,14.33,13.86,13.98,930800.0],["2020-11-24",14.08,15.26,14.08,15.18,1673500.0],["2020-11-25",15.29,16.37,15.15,16.06,1607200.0],["2020-11-27",16.01,16.23,15.72,16.18,529000.0],["2020-11-30",16.26,17.85,16.2,17.1,2337100.0],["2020-12-01",17.28,17.43,16.28,16.53,2042400.0],["2020-12-02",16.3,17.56,16.29,17.4,1213300.0],["2020-12-03",17.5,17.73,17.02,17.31,1084100.0],["2020-12-04",17.5,18.2,17.27,18.02,1183300.0],["2020-12-07",18.22,18.72,17.18,17.29,1437500.0],["2020-12-08",17.22,18.07,17.22,17.61,910200.0],["2020-12-09",18.1,19.66,17.95,19.08,3101700.0],["2020-12-10",19.04,19.3,18.27,18.63,1764900.0],["2020-12-11",18.34,19.09,18.17,18.26,1439700.0],["2020-12-14",18.54,20.03,18.5,19.65,1843100.0],["2020-12-15",19.9,19.97,19.34,19.65,1047900.0],["2020-12-16",19.63,20.21,19.52,19.93,1261500.0],["2020-12-17",20.21,21.02,19.98,20.96,1126400.0],["2020-12-18",20.99,21.64,20.76,21.12,1249200.0],["2020-12-21",20.37,21.53,20.0,21.16,966300.0],["2020-12-22",21.17,22.79,21.17,22.59,1530400.0],["2020-12-23",22.67,24.36,22.56,23.03,1601900.0],["2020-12-24",23.23,23.39,21.39,21.61,913900.0],["2020-12-28",21.98,22.24,21.03,21.09,4839300.0],["2020-12-29",21.34,21.36,20.01,20.2,1404000.0],["2020-12-30",20.5,20.9,20.42,20.68,1087300.0],["2020-12-31",20.75,21.17,20.56,20.72,498600.0],["2021-01-04",20.87,21.44,20.35,20.58,680900.0],["2021-01-05",20.58,21.24,20.4,20.85,742800.0],["2021-01-06",20.97,21.55,20.48,21.04,708700.0],["2021-01-07",22.34,29.34,22.31,29.24,9271900.0],["2021-01-08",27.82,31.4,26.7,28.13,5767400.0],["2021-01-11",28.4,29.88,27.2,29.5,2904100.0],["2021-01-12",29.75,30.21,26.82,27.33,2211300.0],["2021-01-13",27.7,29.39,27.64,28.17,1592100.0],["2021-01-14",28.44,32.81,28.26,32.77,3910900.0],["2021-01-15",30.54,32.95,30.0,31.85,4350500.0],["2021-01-19",32.87,35.84,32.6,35.84,3825400.0],["2021-01-20",36.05,36.95,34.61,36.45,2435100.0],["2021-01-21",36.87,37.13,34.76,36.04,1862900.0],["2021-01-22",35.04,38.33,34.92,38.15,1920900.0],["2021-01-25",39.42,41.15,38.15,40.0,2651400.0],["2021-01-26",40.36,42.54,39.54,42.39,1725300.0],["2021-01-27",39.75,46.49,39.25,45.12,3174900.0],["2021-01-28",43.72,46.35,39.89,43.74,3335900.0],["2021-01-29",43.16,45.18,41.46,41.51,1040600.0],["2021-02-01",42.26,46.66,42.18,45.53,2069000.0],["2021-02-02",45.95,48.41,44.1,46.5,1792500.0],["2021-02-03",47.88,51.29,46.72,47.07,2174400.0],["2021-02-04",47.5,50.01,45.98,47.52,2420600.0],["2021-02-05",47.58,52.26,46.6,51.72,2504800.0],["2021-02-08",51.99,56.95,50.86,54.37,3219400.0],["2021-02-09",54.74,54.91,51.91,53.0,2513300.0],["2021-02-10",53.3,54.0,49.0,50.63,1883000.0],["2021-02-11",52.35,53.94,48.65,50.7,1532000.0],["2021-02-12",49.74,50.85,47.28,50.1,1491500.0],["2021-02-16",51.38,52.04,48.68,49.07,1579000.0],["2021-02-17",50.33,51.53,47.62,48.59,1858100.0],["2021-02-18",46.89,47.81,41.22,41.29,3676800.0],["2021-02-19",42.72,46.12,42.51,43.92,3471200.0],["2021-02-22",42.08,44.2,40.2,40.29,1845600.0],["2021-02-23",36.47,36.94,31.35,35.56,4648100.0],["2021-02-24",35.7,36.77,34.0,35.89,2021000.0],["2021-02-25",35.9,38.2,34.01,34.17,2345000.0],["2021-02-26",34.63,36.49,32.75,34.49,2083100.0],["2021-03-01",40.74,41.91,36.09,36.28,4264700.0],["2021-03-02",34.32,35.4,32.03,32.28,2299000.0],["2021-03-03",27.71,29.3,26.01,26.8,10289700.0],["2021-03-04",26.59,27.53,23.76,24.44,6150500.0],["2021-03-05",25.07,25.12,21.03,23.69,5565800.0],["2021-03-08",24.07,24.38,21.62,21.85,4045600.0],["2021-03-09",23.61,25.17,23.09,24.43,7266200.0],["2021-03-10",25.28,26.21,24.04,25.38,4363700.0],["2021-03-11",26.58,28.33,26.25,28.14,3079800.0],["2021-03-12",27.5,28.49,26.62,28.34,3062200.0],["2021-03-15",28.89,30.5,28.27,29.76,2907600.0],["2021-03-16",30.16,30.35,26.62,27.49,2112300.0],["2021-03-17",26.2,28.83,25.31,28.35,1739200.0],["2021-03-18",27.9,28.5,26.56,26.87,1320200.0],["2021-03-19",26.92,27.82,26.08,27.81,2245700.0],["2021-03-22",28.75,28.9,27.04,27.98,2253000.0],["2021-03-23",28.01,28.23,25.3,25.77,2265800.0],["2021-03-24",26.24,26.57,23.55,23.72,1874500.0],["2021-03-25",22.55,25.17,22.4,24.96,2139300.0],["2021-03-26",25.0,25.17,23.42,24.67,1444600.0],["2021-03-29",24.75,24.88,23.44,23.74,870700.0],["2021-03-30",23.51,25.28,22.86,25.08,1240500.0],["2021-03-31",25.77,26.58,25.5,25.9,1424000.0],["2021-04-01",27.13,27.13,25.13,25.26,1542800.0],["2021-04-05",25.74,26.1,25.18,25.46,752400.0],["2021-04-06",25.42,25.75,24.45,25.31,1166700.0],["2021-04-07",24.96,25.25,23.61,23.84,1336300.0],["2021-04-08",24.15,24.41,23.48,24.0,756300.0],["2021-04-09",23.61,23.94,23.15,23.79,950100.0],["2021-04-12",23.65,23.66,22.41,22.75,1305900.0],["2021-04-13",23.19,24.16,22.71,23.88,1446800.0],["2021-04-14",23.89,24.88,23.44,23.55,1152200.0],["2021-04-15",24.09,24.9,22.45,22.62,1927200.0],["2021-04-16",22.63,22.8,21.7,22.64,1505000.0],["2021-04-19",22.23,22.33,20.64,21.19,2195600.0],["2021-04-20",21.13,21.69,20.37,20.91,947100.0],["2021-04-21",20.59,22.33,20.12,22.25,1269600.0],["2021-04-22",22.55,23.56,22.05,22.93,1974500.0],["2021-04-23",22.88,23.78,22.6,23.5,1037500.0],["2021-04-26",24.0,24.66,23.55,24.55,870100.0],["2021-04-27",24.7,24.92,24.06,24.26,1192000.0],["2021-04-28",23.85,24.27,23.16,23.74,617400.0],["2021-04-29",23.89,23.94,22.32,22.9,713700.0],["2021-04-30",22.42,22.87,22.17,22.41,873800.0],["2021-05-03",22.51,22.52,21.28,21.44,1257600.0],["2021-05-04",21.12,21.25,20.35,20.88,1839100.0],["2021-05-05",20.9,21.23,19.8,20.0,1776500.0],["2021-05-06",19.79,19.88,18.78,19.57,1977600.0],["2021-05-07",19.98,21.03,19.85,20.05,1361900.0],["2021-05-10",19.75,19.75,18.65,18.65,1384100.0],["2021-05-11",18.25,20.62,17.82,20.26,3158600.0],["2021-05-12",19.63,20.11,19.2,19.44,1440900.0],["2021-05-13",19.66,20.43,18.44,18.86,1412100.0],["2021-05-14",19.31,19.98,18.93,19.8,1202900.0],["2021-05-17",19.71,20.75,19.51,20.28,1433600.0],["2021-05-18",20.32,21.9,20.03,21.13,2018400.0],["2021-05-19",20.32,21.79,20.21,21.58,2072400.0],["2021-05-20",21.68,21.94,21.01,21.45,1001000.0],["2021-05-21",21.73,22.8,21.25,22.33,1342900.0],["2021-05-24",22.43,22.88,21.98,22.52,1244000.0],["2021-05-25",22.64,22.96,21.6,22.02,1262400.0],["2021-05-26",22.29,23.51,22.16,23.23,1103300.0],["2021-05-27",23.46,23.89,22.86,23.71,859600.0],["2021-05-28",23.99,24.71,23.05,23.09,1411100.0],["2021-06-01",23.39,23.59,22.65,23.19,899500.0],["2021-06-02",23.29,24.69,23.25,24.51,1630400.0],["2021-06-03",24.05,24.4,23.0,23.11,883800.0],["2021-06-04",23.35,23.74,22.89,22.93,809600.0],["2021-06-07",23.0,23.56,22.65,23.18,1053900.0],["2021-06-08",23.64,24.11,22.88,23.21,751600.0],["2021-06-09",23.52,23.72,22.53,22.59,692400.0],["2021-06-10",22.49,22.92,22.11,22.73,880900.0],["2021-06-11",22.89,23.43,22.7,22.81,737500.0],["2021-06-14",22.85,23.28,22.43,22.49,1049000.0],["2021-06-15",22.47,22.64,21.31,21.5,700500.0],["2021-06-16",21.3,21.64,20.71,21.57,1014000.0],["2021-06-17",21.51,22.6,21.19,22.15,1208200.0],["2021-06-18",21.67,22.32,21.43,21.63,988900.0],["2021-06-21",21.69,22.41,21.54,22.22,686900.0],["2021-06-22",22.3,26.33,22.27,24.82,7083800.0],["2021-06-23",24.83,26.15,23.88,25.56,2138400.0],["2021-06-24",25.92,26.76,25.25,26.09,2682500.0],["2021-06-25",25.97,27.47,25.58,26.49,2753300.0],["2021-06-28",27.02,28.74,26.89,27.69,2291700.0],["2021-06-29",27.71,28.08,25.62,25.83,1420300.0],["2021-06-30",25.81,26.45,24.98,25.86,1902900.0],["2021-07-01",26.0,26.44,24.42,25.14,1441100.0],["2021-07-02",25.2,25.52,23.3,23.32,1579100.0],["2021-07-06",23.62,24.48,22.67,24.1,1243300.0],["2021-07-07",24.03,24.1,22.41,22.56,940600.0],["2021-07-08",21.75,22.71,21.25,22.57,1287300.0],["2021-07-09",22.68,23.07,22.06,22.86,809100.0],["2021-07-12",22.79,23.12,21.7,22.02,1288300.0],["2021-07-13",21.78,21.99,21.41,21.87,890200.0],["2021-07-14",22.04,22.78,21.25,21.51,1243000.0],["2021-07-15",21.51,21.71,20.37,20.68,1154900.0],["2021-07-16",21.02,21.19,19.88,19.94,756600.0],["2021-07-19",19.31,20.2,19.04,19.9,829300.0],["2021-07-20",20.0,20.81,19.46,20.5,985900.0],["2021-07-21",20.53,21.43,20.36,21.07,709200.0],["2021-07-22",21.05,21.05,20.17,20.51,796000.0],["2021-07-23",20.56,20.65,19.76,20.01,727900.0],["2021-07-26",19.9,20.3,19.6,19.87,600000.0],["2021-07-27",19.55,19.76,18.55,19.4,1039600.0],["2021-07-28",19.61,20.52,19.61,20.27,738500.0],["2021-07-29",20.38,20.64,19.95,20.12,427500.0],["2021-07-30",19.75,20.24,19.68,19.74,595800.0],["2021-08-02",19.99,20.07,19.58,19.88,514100.0],["2021-08-03",19.86,19.97,19.11,19.64,621100.0],["2021-08-04",19.46,20.36,19.32,19.7,740200.0],["2021-08-05",23.27,23.27,21.34,21.89,2212000.0],["2021-08-06",22.12,22.12,21.17,21.32,779700.0],["2021-08-09",21.39,22.16,21.39,21.92,861100.0],["2021-08-10",22.91,24.21,22.75,23.33,2191500.0],["2021-08-11",23.38,23.75,22.38,22.93,973500.0],["2021-08-12",23.45,24.6,23.21,23.74,1436900.0],["2021-08-13",23.71,23.89,22.01,22.08,947400.0],["2021-08-16",21.96,21.99,20.84,20.93,1144400.0],["2021-08-17",20.56,21.16,19.71,20.25,1160600.0],["2021-08-18",20.42,20.95,20.07,20.21,763100.0],["2021-08-19",19.92,20.18,19.52,19.63,979900.0],["2021-08-20",19.65,20.37,19.6,20.32,503300.0],["2021-08-23",20.66,20.91,20.21,20.78,552400.0],["2021-08-24",21.02,21.32,20.66,21.26,712200.0],["2021-08-25",21.26,21.65,20.75,20.76,623000.0],["2021-08-26",20.77,21.37,20.28,20.29,474100.0],["2021-08-27",20.21,20.89,20.03,20.77,527700.0],["2021-08-30",21.05,21.05,20.25,20.49,440600.0],["2021-08-31",20.56,21.06,20.48,21.06,406700.0],["2021-09-01",21.05,23.03,21.05,22.12,1179600.0],["2021-09-02",22.2,23.86,22.19,23.21,1120200.0],["2021-09-03",23.28,23.4,22.56,22.97,747500.0],["2021-09-07",23.36,23.79,23.0,23.74,796500.0],["2021-09-08",23.8,24.2,22.39,22.97,1166500.0],["2021-09-09",22.85,24.42,22.7,23.83,976000.0],["2021-09-10",24.07,24.31,23.31,23.43,646700.0],["2021-09-13",23.46,23.53,22.45,22.8,838900.0],["2021-09-14",22.89,23.4,22.01,22.26,707200.0],["2021-09-15",22.35,22.7,21.88,22.68,611600.0],["2021-09-16",22.58,23.45,22.56,23.11,709200.0],["2021-09-17",23.19,23.65,22.79,23.65,1229900.0],["2021-09-20",22.44,22.7,21.45,22.2,1131200.0],["2021-09-21",22.33,22.57,21.75,21.85,706800.0],["2021-09-22",22.19,22.95,22.16,22.68,632200.0],["2021-09-23",22.83,23.29,22.58,22.77,796500.0],["2021-09-24",22.45,22.56,21.91,22.3,710300.0],["2021-09-27",22.37,23.18,21.92,23.08,547100.0],["2021-09-28",22.59,22.66,21.64,21.66,990200.0],["2021-09-29",21.85,21.99,21.23,21.59,909800.0],["2021-09-30",21.67,22.18,21.5,21.52,415700.0],["2021-10-01",21.92,22.29,21.06,22.22,951100.0],["2021-10-04",22.01,22.43,21.29,21.71,885100.0],["2021-10-05",21.91,22.96,21.71,22.55,1037900.0],["2021-10-06",22.0,23.32,21.81,23.32,732700.0],["2021-10-07",23.55,25.29,23.55,25.17,1556300.0],["2021-10-08",25.2,26.99,25.08,26.35,1752100.0],["2021-10-11",26.18,27.59,26.17,26.96,1332700.0],["2021-10-12",27.07,27.88,26.65,27.0,1154000.0],["2021-10-13",27.27,27.94,27.08,27.11,835600.0],["2021-10-14",27.52,27.89,27.04,27.74,701800.0],["2021-10-15",28.0,28.34,27.05,27.5,887200.0],["2021-10-18",26.98,28.14,26.98,27.4,605500.0],["2021-10-19",27.54,30.13,27.54,30.04,1289000.0],["2021-10-20",30.11,30.93,28.85,29.43,1653200.0],["2021-10-21",29.43,30.45,29.27,29.55,834500.0],["2021-10-22",29.46,29.64,27.56,28.0,919600.0],["2021-10-25",29.8,34.0,29.56,34.0,4345400.0],["2021-10-26",33.4,33.75,31.46,31.98,1644600.0],["2021-10-27",32.21,33.07,30.28,30.45,1027900.0],["2021-10-28",30.6,31.38,30.41,30.93,1055900.0],["2021-10-29",30.85,31.8,30.82,31.54,679000.0],["2021-11-01",31.91,34.08,31.84,33.99,1554200.0],["2021-11-02",33.8,33.99,32.6,33.4,821300.0],["2021-11-03",33.13,33.61,31.89,32.09,1414500.0],["2021-11-04",37.0,42.83,35.16,36.26,7358600.0],["2021-11-05",34.0,36.0,33.41,34.67,1979500.0],["2021-11-08",35.04,38.14,35.04,37.09,1506400.0],["2021-11-09",36.65,37.43,35.3,36.18,1407400.0],["2021-11-10",35.41,36.56,33.55,33.83,1181300.0],["2021-11-11",34.14,34.58,33.25,33.48,765800.0],["2021-11-12",33.94,34.08,32.6,33.24,905200.0],["2021-11-15",33.37,34.02,32.6,33.05,597800.0],["2021-11-16",32.85,33.01,32.03,32.79,591700.0],["2021-11-17",32.82,33.0,30.29,30.73,1379900.0],["2021-11-18",30.87,30.87,29.62,30.37,948200.0],["2021-11-19",30.01,30.61,29.59,29.7,1135400.0],["2021-11-22",29.64,29.71,27.61,27.96,1964300.0],["2021-11-23",27.81,28.55,27.14,27.65,1449800.0],["2021-11-24",27.4,28.22,27.06,28.06,789100.0],["2021-11-26",26.82,27.65,26.5,27.0,603900.0],["2021-11-29",27.66,27.85,26.34,27.02,876800.0],["2021-11-30",26.71,27.34,25.95,26.99,983300.0],["2021-12-01",27.52,27.7,25.2,25.24,1029900.0],["2021-12-02",25.0,26.16,24.6,25.92,1024200.0],["2021-12-03",25.68,25.77,23.85,24.22,1564600.0],["2021-12-06",24.42,24.78,23.38,24.42,885500.0],["2021-12-07",25.7,26.5,25.29,25.73,935900.0],["2021-12-08",26.01,27.31,25.81,26.72,988300.0],["2021-12-09",26.31,26.7,25.34,25.47,764000.0],["2021-12-10",26.16,26.25,24.78,24.91,634000.0],["2021-12-13",25.0,25.11,23.35,23.4,954300.0],["2021-12-14",22.87,23.75,22.7,23.47,1001200.0],["2021-12-15",23.49,24.68,22.96,24.48,1134900.0],["2021-12-16",24.77,24.85,22.78,23.17,1313800.0],["2021-12-17",22.76,24.46,22.52,24.45,1761300.0],["2021-12-20",23.36,23.92,22.96,23.27,608300.0],["2021-12-21",23.65,24.26,23.59,23.98,487300.0],["2021-12-22",24.0,24.29,23.28,23.71,570300.0],["2021-12-23",23.73,24.17,23.54,23.95,795300.0],["2021-12-27",23.53,24.43,23.52,24.37,665500.0],["2021-12-28",24.5,25.14,23.8,23.96,984900.0],["2021-12-29",23.94,24.4,23.32,23.9,934800.0],["2021-12-30",23.96,25.42,23.94,24.77,778100.0],["2021-12-31",24.66,25.39,24.44,24.49,874500.0],["2022-01-03",24.94,25.66,24.46,25.08,663500.0],["2022-01-04",25.24,25.4,23.3,24.42,817100.0],["2022-01-05",24.11,24.95,22.55,22.71,996200.0],["2022-01-06",22.52,23.64,22.15,23.28,1137800.0],["2022-01-07",23.16,24.64,22.98,23.82,671300.0],["2022-01-10",23.27,24.0,22.6,23.77,776500.0],["2022-01-11",23.77,24.78,23.46,24.66,672500.0],["2022-01-12",24.97,25.27,24.25,24.62,868300.0],["2022-01-13",24.83,25.39,23.81,23.88,781000.0],["2022-01-14",23.36,24.19,23.23,24.04,779400.0],["2022-01-18",23.6,24.39,23.07,23.07,978200.0],["2022-01-19",23.16,23.83,22.09,22.12,1018400.0],["2022-01-20",22.6,23.97,22.52,22.57,797000.0],["2022-01-21",22.06,22.98,21.63,21.81,1305800.0],["2022-01-24",20.09,22.11,19.56,22.05,1555600.0],["2022-01-25",21.42,23.06,20.94,22.01,880600.0],["2022-01-26",22.82,23.37,21.32,21.51,1088400.0],["2022-01-27",22.08,22.61,20.93,21.07,698900.0],["2022-01-28",21.01,21.96,20.43,21.91,772300.0],["2022-01-31",22.3,23.87,22.11,23.84,868500.0],["2022-02-01",24.03,24.8,23.25,24.15,871100.0],["2022-02-02",24.38,25.13,23.15,23.69,617500.0],["2022-02-03",22.76,23.46,22.34,22.94,676400.0],["2022-02-04",22.84,23.85,22.27,23.58,506400.0],["2022-02-07",23.76,24.5,23.42,24.03,587800.0],["2022-02-08",24.03,24.88,23.88,24.68,739300.0],["2022-02-09",25.14,26.33,24.63,26.33,1212700.0],["2022-02-10",25.38,27.39,25.2,25.88,1080100.0],["2022-02-11",25.94,27.28,25.02,25.34,715400.0],["2022-02-14",25.2,26.63,24.98,26.0,796100.0],["2022-02-15",26.59,27.91,26.52,27.89,696900.0],["2022-02-16",27.66,28.0,27.05,27.74,564800.0],["2022-02-17",27.34,27.48,26.08,26.45,616500.0],["2022-02-18",26.32,26.73,25.47,25.85,540800.0],["2022-02-22",25.19,25.96,24.19,24.67,839500.0],["2022-02-23",24.49,26.47,22.55,22.59,1471300.0],["2022-02-24",21.61,24.39,21.53,24.31,1350700.0],["2022-02-25",24.46,24.52,23.32,24.18,953400.0],["2022-02-28",23.95,25.25,23.81,25.08,785200.0],["2022-03-01",25.8,26.3,23.41,23.66,868000.0],["2022-03-02",23.71,24.28,23.15,23.97,516700.0],["2022-03-03",24.12,24.12,22.72,22.94,607700.0],["2022-03-04",22.42,23.33,21.76,21.9,733800.0],["2022-03-07",21.86,23.04,21.85,22.5,699200.0],["2022-03-08",22.48,24.35,22.22,23.38,734500.0],["2022-03-09",23.89,24.3,23.45,24.0,851800.0],["2022-03-10",23.5,23.83,22.95,23.78,432100.0],["2022-03-11",23.97,24.48,23.15,23.18,554700.0],["2022-03-14",22.92,23.48,21.67,21.71,626600.0],["2022-03-15",21.79,22.86,21.4,22.83,528500.0],["2022-03-16",23.31,24.9,23.01,24.84,730100.0],["2022-03-17",24.44,25.34,23.95,25.09,575600.0],["2022-03-18",24.63,25.93,24.63,25.43,712600.0],["2022-03-21",25.18,25.45,24.28,24.73,455300.0],["2022-03-22",24.83,25.55,24.47,25.14,577900.0],["2022-03-23",24.8,25.3,24.42,24.48,374000.0],["2022-03-24",24.69,25.24,23.9,25.23,530400.0],["2022-03-25",25.16,25.3,24.02,24.63,452900.0],["2022-03-28",24.95,25.23,24.17,25.21,424200.0],["2022-03-29",25.51,27.34,25.51,27.17,924600.0],["2022-03-30",27.26,27.64,26.17,26.23,662500.0],["2022-03-31",26.19,26.48,25.22,25.39,407500.0],["2022-04-01",25.66,25.91,24.89,25.53,407800.0],["2022-04-04",25.8,26.44,25.41,25.67,737600.0],["2022-04-05",25.5,25.56,23.86,24.13,609400.0],["2022-04-06",23.39,23.68,22.69,23.02,650900.0],["2022-04-07",23.12,23.52,22.16,22.8,483800.0],["2022-04-08",22.58,22.58,21.62,21.74,407700.0],["2022-04-11",21.45,21.99,20.9,21.59,582100.0],["2022-04-12",22.19,22.69,21.49,21.64,521700.0],["2022-04-13",21.64,22.24,21.31,22.16,457600.0],["2022-04-14",22.21,22.32,21.47,21.51,557400.0],["2022-04-18",21.45,21.64,20.88,21.12,497100.0],["2022-04-19",21.23,22.32,21.15,21.57,476400.0],["2022-04-20",21.73,21.77,21.06,21.22,552600.0],["2022-04-21",21.6,22.1,20.01,20.23,747900.0],["2022-04-22",20.15,20.8,19.83,19.99,571900.0],["2022-04-25",19.75,20.95,19.7,20.84,690200.0],["2022-04-26",20.57,20.79,19.42,19.54,685000.0],["2022-04-27",19.55,20.14,19.4,19.51,500400.0],["2022-04-28",19.72,20.19,18.93,19.66,834100.0],["2022-04-29",19.34,20.41,19.32,19.39,603000.0],["2022-05-02",19.17,20.24,18.89,20.2,750500.0],["2022-05-03",20.21,20.69,19.92,20.32,479300.0],["2022-05-04",20.4,21.18,19.69,21.02,1029800.0],["2022-05-05",20.56,20.58,19.5,19.78,603400.0],["2022-05-06",19.81,20.19,18.8,19.57,840100.0],["2022-05-09",18.88,19.45,18.0,18.1,1150800.0],["2022-05-10",18.47,19.26,16.86,18.0,1800300.0],["2022-05-11",17.68,18.23,16.37,16.47,1559300.0],["2022-05-12",16.04,17.93,15.86,16.71,1713600.0],["2022-05-13",17.31,18.4,17.31,17.84,1174200.0],["2022-05-16",17.9,18.04,16.92,17.12,1158700.0],["2022-05-17",18.81,19.67,18.59,19.3,1831400.0],["2022-05-18",18.76,19.7,18.58,18.86,888300.0],["2022-05-19",18.7,19.34,18.63,18.72,794200.0],["2022-05-20",18.73,19.44,17.8,18.67,777800.0],["2022-05-23",18.82,19.02,18.16,18.41,614700.0],["2022-05-24",18.11,18.16,17.4,17.66,661300.0],["2022-05-25",17.54,18.56,17.45,18.31,562800.0],["2022-05-26",18.17,19.31,18.17,19.12,721700.0],["2022-05-27",19.3,20.33,19.21,20.23,597500.0],["2022-05-31",19.97,20.28,19.58,19.94,773200.0],["2022-06-01",19.94,20.42,19.32,19.33,731600.0],["2022-06-02",19.42,20.49,19.31,20.48,634300.0],["2022-06-03",19.84,20.22,19.52,19.73,591800.0],["2022-06-06",19.91,20.18,18.41,18.64,973600.0],["2022-06-07",18.33,19.07,18.11,19.0,648300.0],["2022-06-08",18.99,19.72,18.86,19.44,463700.0],["2022-06-09",19.17,19.35,18.44,18.47,493000.0],["2022-06-10",17.73,18.4,17.59,18.01,651200.0],["2022-06-13",17.33,17.66,17.02,17.17,874100.0],["2022-06-14",17.32,17.49,16.79,17.31,555100.0],["2022-06-15",17.57,18.62,17.55,18.29,664800.0],["2022-06-16",17.43,17.81,17.3,17.65,621800.0],["2022-06-17",17.81,18.18,17.33,17.94,1086100.0],["2022-06-21",18.36,19.24,18.28,18.79,758600.0],["2022-06-22",18.3,19.24,18.29,18.98,512100.0],["2022-06-23",19.1,19.53,18.86,19.27,496800.0],["2022-06-24",19.6,20.06,19.23,19.68,640400.0],["2022-06-27",19.78,19.86,18.85,19.0,394100.0],["2022-06-28",19.1,19.4,18.55,18.89,531600.0],["2022-06-29",18.84,18.84,18.2,18.52,545500.0],["2022-06-30",18.17,18.97,18.09,18.74,519200.0],["2022-07-01",18.68,19.15,18.27,18.68,455000.0],["2022-07-05",18.45,19.45,18.08,19.02,3232300.0],["2022-07-06",18.76,19.16,16.14,16.2,2030200.0],["2022-07-07",16.41,17.46,16.25,17.46,1927900.0],["2022-07-08",17.24,18.16,17.02,17.85,1089900.0],["2022-07-11",17.71,17.96,17.06,17.33,995900.0],["2022-07-12",17.43,17.73,17.2,17.5,968100.0],["2022-07-13",16.98,18.17,16.87,17.69,4698200.0],["2022-07-14",17.57,18.26,17.41,17.9,1168300.0],["2022-07-15",18.0,18.97,17.81,18.95,1516200.0],["2022-07-18",19.2,19.62,18.7,18.79,725900.0],["2022-07-19",19.12,19.36,19.01,19.17,530200.0],["2022-07-20",19.29,19.97,19.29,19.93,1252600.0],["2022-07-21",19.93,20.35,19.87,20.33,589100.0],["2022-07-22",20.19,20.33,19.62,19.74,526800.0],["2022-07-25",19.88,20.05,19.34,19.86,688800.0],["2022-07-26",19.64,19.75,19.24,19.33,531600.0],["2022-07-27",19.44,20.43,19.26,20.35,559000.0],["2022-07-28",20.5,21.14,20.22,20.85,957700.0],["2022-07-29",20.62,20.92,20.41,20.59,473700.0],["2022-08-01",20.5,20.79,19.97,20.75,306500.0],["2022-08-02",20.52,21.44,20.43,21.0,664400.0],["2022-08-03",17.51,20.3,17.5,20.17,1675300.0],["2022-08-04",20.17,20.17,18.98,19.17,858000.0],["2022-08-05",18.77,19.02,18.51,18.74,803200.0],["2022-08-08",18.92,19.94,18.76,19.45,577600.0],["2022-08-09",19.14,19.14,18.29,18.38,424100.0],["2022-08-10",18.77,19.31,18.44,19.31,505100.0],["2022-08-11",19.43,19.84,19.11,19.13,400500.0],["2022-08-12",19.22,19.62,18.96,19.56,407700.0],["2022-08-15",19.42,19.71,19.19,19.57,236200.0],["2022-08-16",19.42,19.53,19.1,19.35,240400.0],["2022-08-17",19.39,19.41,18.85,18.9,477300.0],["2022-08-18",18.88,19.19,18.73,18.92,302900.0],["2022-08-19",18.75,18.76,18.33,18.41,290100.0],["2022-08-22",18.01,18.18,17.91,17.98,445600.0],["2022-08-23",18.04,18.19,17.81,17.86,415900.0],["2022-08-24",17.82,18.28,17.82,18.13,286100.0],["2022-08-25",18.37,18.61,18.16,18.37,251700.0],["2022-08-26",18.45,18.54,17.63,17.86,445500.0],["2022-08-29",17.6,17.91,17.55,17.63,321600.0],["2022-08-30",17.81,17.81,17.14,17.32,328700.0],["2022-08-31",17.41,17.64,17.16,17.26,543700.0],["2022-09-01",17.0,17.07,16.53,16.71,644300.0],["2022-09-02",17.36,17.75,16.68,16.81,527200.0],["2022-09-06",16.68,17.02,16.37,16.47,543500.0],["2022-09-07",16.42,16.64,16.21,16.54,311700.0],["2022-09-08",16.41,16.65,16.22,16.6,266000.0],["2022-09-09",16.96,17.13,16.83,17.11,228500.0],["2022-09-12",17.35,17.51,17.11,17.45,723800.0],["2022-09-13",16.81,16.96,16.17,16.23,628800.0],["2022-09-14",16.25,16.43,16.06,16.27,1126800.0],["2022-09-15",16.13,16.39,15.72,15.89,534300.0],["2022-09-16",15.53,15.73,15.15,15.67,770800.0],["2022-09-19",15.59,15.76,15.4,15.49,376400.0],["2022-09-20",15.33,15.47,15.12,15.27,378100.0],["2022-09-21",15.32,15.63,15.13,15.21,517300.0],["2022-09-22",15.09,15.19,14.53,14.58,667400.0],["2022-09-23",14.25,14.44,13.98,14.23,588900.0],["2022-09-26",14.12,14.52,13.97,14.06,399900.0],["2022-09-27",14.29,14.65,14.16,14.57,499200.0],["2022-09-28",14.56,14.81,14.48,14.76,639100.0],["2022-09-29",14.47,14.47,14.06,14.29,696500.0],["2022-09-30",14.28,14.69,14.16,14.41,503800.0],["2022-10-03",14.41,14.75,14.27,14.6,399500.0],["2022-10-04",15.08,15.21,14.69,14.94,449500.0],["2022-10-05",14.59,14.94,14.51,14.76,265200.0],["2022-10-06",14.68,15.21,14.67,14.76,546600.0],["2022-10-07",14.45,14.45,13.71,13.89,332800.0],["2022-10-10",13.91,13.91,13.54,13.65,353800.0],["2022-10-11",13.5,13.62,13.17,13.25,455000.0],["2022-10-12",13.26,13.32,13.03,13.22,535100.0],["2022-10-13",12.81,13.43,12.69,13.27,615600.0],["2022-10-14",13.45,13.52,13.05,13.08,471100.0],["2022-10-17",13.3,13.64,13.28,13.47,312400.0],["2022-10-18",13.88,14.06,13.42,13.51,461700.0],["2022-10-19",13.47,13.62,13.28,13.46,316900.0],["2022-10-20",13.46,13.79,13.35,13.43,282900.0],["2022-10-21",13.43,13.83,13.26,13.76,300100.0],["2022-10-24",13.76,13.78,13.2,13.76,378800.0],["2022-10-25",13.88,14.7,13.88,14.57,299200.0],["2022-10-26",14.4,14.67,14.22,14.27,314900.0],["2022-10-27",14.49,14.5,14.07,14.14,266500.0],["2022-10-28",14.12,14.38,14.03,14.32,229700.0],["2022-10-31",14.24,14.65,14.14,14.47,405900.0],["2022-11-01",14.77,14.77,14.24,14.29,206100.0],["2022-11-02",14.37,14.48,13.91,13.96,294400.0],["2022-11-03",13.6,13.93,13.52,13.71,297300.0],["2022-11-04",13.79,14.04,13.48,13.68,376000.0],["2022-11-07",13.91,13.91,13.37,13.67,500400.0],["2022-11-08",14.14,14.39,13.63,13.65,521300.0],["2022-11-09",13.34,13.64,12.96,13.04,812400.0],["2022-11-10",13.5,13.68,13.14,13.34,1101500.0],["2022-11-11",13.39,14.33,13.39,13.94,1364100.0],["2022-11-14",14.0,14.12,13.44,13.72,1110300.0],["2022-11-15",14.07,14.4,13.84,14.24,1284900.0],["2022-11-16",14.07,14.21,13.73,14.15,633000.0],["2022-11-17",13.96,14.24,13.65,14.24,381100.0],["2022-11-18",14.48,14.55,13.9,13.95,397900.0],["2022-11-21",13.82,14.52,13.67,14.4,735400.0],["2022-11-22",14.42,14.49,13.86,14.1,367200.0],["2022-11-23",14.17,14.28,13.91,14.26,303100.0],["2022-11-25",14.15,14.21,14.0,14.14,123800.0],["2022-11-28",14.0,14.2,13.53,13.61,548700.0],["2022-11-29",13.6,13.8,13.56,13.65,400500.0],["2022-11-30",13.57,14.05,13.48,14.03,513600.0],["2022-12-01",14.07,14.34,13.94,14.01,537300.0],["2022-12-02",13.81,13.93,13.61,13.84,332200.0],["2022-12-05",13.73,13.83,13.52,13.54,384400.0],["2022-12-06",13.46,13.55,12.75,12.84,502400.0],["2022-12-07",12.69,12.82,12.45,12.67,546900.0],["2022-12-08",12.6,12.86,12.53,12.73,517800.0],["2022-12-09",12.61,12.92,12.53,12.56,313300.0],["2022-12-12",12.52,12.75,12.45,12.56,536200.0],["2022-12-13",12.98,13.3,12.38,12.46,498100.0],["2022-12-14",12.44,12.56,12.1,12.26,514100.0],["2022-12-15",12.1,12.11,11.49,11.64,679800.0],["2022-12-16",11.56,12.06,11.48,12.03,1549300.0],["2022-12-19",12.08,12.08,11.23,11.28,881200.0],["2022-12-20",11.22,11.46,11.19,11.34,601600.0],["2022-12-21",11.42,11.76,11.33,11.7,577500.0],["2022-12-22",11.63,11.65,11.19,11.55,714000.0],["2022-12-23",11.55,11.63,11.39,11.45,359600.0],["2022-12-27",11.42,11.51,11.13,11.2,545800.0],["2022-12-28",11.17,11.4,11.04,11.07,635100.0],["2022-12-29",11.18,11.57,11.08,11.52,431100.0],["2022-12-30",11.33,11.91,11.29,11.86,633800.0],["2023-01-03",11.97,12.26,11.9,11.92,524500.0],["2023-01-04",12.66,13.36,12.59,13.23,745600.0],["2023-01-05",13.06,13.38,12.99,13.31,468700.0],["2023-01-06",13.38,13.54,13.15,13.4,249700.0],["2023-01-09",13.53,13.73,13.33,13.35,315600.0],["2023-01-10",13.32,13.63,13.29,13.62,267700.0],["2023-01-11",13.65,13.73,13.49,13.66,350300.0],["2023-01-12",13.76,13.8,13.54,13.78,320000.0],["2023-01-13",13.61,13.79,13.53,13.57,208300.0],["2023-01-17",13.71,14.08,13.62,14.01,570700.0],["2023-01-18",14.17,14.29,13.55,13.56,400800.0],["2023-01-19",13.48,13.59,13.33,13.4,227300.0],["2023-01-20",13.39,13.96,13.27,13.9,342500.0],["2023-01-23",13.93,14.24,13.78,14.14,385000.0],["2023-01-24",14.03,14.15,13.85,13.89,189700.0],["2023-01-25",13.71,13.82,13.47,13.78,147700.0],["2023-01-26",13.75,13.98,13.63,13.75,327000.0],["2023-01-27",13.69,14.47,13.69,14.33,434600.0],["2023-01-30",14.13,14.3,13.86,13.9,252100.0],["2023-01-31",13.89,14.34,13.83,14.33,504900.0],["2023-02-01",14.28,14.81,14.07,14.76,478400.0],["2023-02-02",15.0,15.51,14.9,15.18,467200.0],["2023-02-03",14.82,15.34,14.63,14.8,292500.0],["2023-02-06",14.52,14.73,14.27,14.32,218000.0],["2023-02-07",14.28,14.49,14.13,14.46,194900.0],["2023-02-08",14.46,14.52,14.15,14.19,175200.0],["2023-02-09",14.32,14.41,13.66,13.8,300200.0],["2023-02-10",13.71,13.9,13.65,13.84,211400.0],["2023-02-13",13.84,13.9,13.64,13.82,663200.0],["2023-02-14",13.67,14.23,13.25,14.13,634700.0],["2023-02-15",14.03,14.54,14.03,14.51,215900.0],["2023-02-16",14.36,14.4,13.88,13.92,307500.0],["2023-02-17",13.86,13.86,13.59,13.79,156300.0],["2023-02-21",13.58,13.7,13.21,13.24,279600.0],["2023-02-22",13.32,13.52,13.29,13.43,236200.0],["2023-02-23",13.72,13.72,13.21,13.34,264600.0],["2023-02-24",13.23,13.25,12.88,13.04,281400.0],["2023-02-27",13.0,13.28,12.97,12.97,397900.0],["2023-02-28",13.09,13.26,12.94,12.95,294800.0],["2023-03-01",12.97,13.27,12.89,13.19,588100.0],["2023-03-02",12.96,13.96,12.72,13.81,1050800.0],["2023-03-03",13.67,14.64,13.62,14.26,504700.0],["2023-03-06",14.29,14.61,14.14,14.31,693000.0],["2023-03-07",14.29,14.45,14.1,14.21,423900.0],["2023-03-08",13.99,14.42,13.69,14.28,612200.0],["2023-03-09",14.28,14.68,13.98,14.01,676100.0],["2023-03-10",15.42,15.98,15.05,15.28,1858700.0],["2023-03-13",14.97,15.07,14.29,14.58,852400.0],["2023-03-14",14.57,14.93,14.31,14.36,491500.0],["2023-03-15",14.14,14.99,14.11,14.83,553200.0],["2023-03-16",14.68,15.15,14.4,14.95,578100.0],["2023-03-17",14.99,15.01,14.51,15.0,788900.0],["2023-03-20",15.01,15.05,14.33,14.48,464400.0],["2023-03-21",14.59,14.94,14.54,14.59,369100.0],["2023-03-22",14.95,15.14,14.48,14.5,499000.0],["2023-03-23",14.39,14.86,14.39,14.66,359200.0],["2023-03-24",14.65,14.71,14.32,14.38,346400.0],["2023-03-27",14.33,14.38,14.0,14.15,309200.0],["2023-03-28",14.13,14.22,14.0,14.11,340100.0],["2023-03-29",15.3,16.1,15.16,16.06,2486600.0],["2023-03-30",16.16,16.49,16.0,16.23,816100.0],["2023-03-31",16.23,16.55,16.09,16.53,592400.0],["2023-04-03",16.11,16.4,15.64,16.38,927700.0],["2023-04-04",16.49,16.5,15.61,15.83,990400.0],["2023-04-05",16.0,16.02,15.58,15.83,926900.0],["2023-04-06",15.66,15.95,15.64,15.75,631100.0],["2023-04-10",15.66,15.74,15.32,15.46,447400.0],["2023-04-11",15.44,15.55,15.33,15.33,365400.0],["2023-04-12",15.47,15.5,14.94,15.01,609800.0],["2023-04-13",15.08,15.51,15.02,15.42,731800.0],["2023-04-14",15.5,15.55,14.83,14.98,497600.0],["2023-04-17",14.96,15.43,14.94,15.25,420600.0],["2023-04-18",15.35,15.47,15.08,15.43,569500.0],["2023-04-19",15.22,15.7,15.02,15.67,869200.0],["2023-04-20",15.58,15.58,14.88,15.07,676100.0],["2023-04-21",14.99,15.07,14.8,14.87,370100.0],["2023-04-24",14.8,15.01,14.77,14.93,414400.0],["2023-04-25",14.81,14.83,14.32,14.34,447000.0],["2023-04-26",14.45,14.45,14.01,14.03,322400.0],["2023-04-27",14.04,14.48,14.04,14.43,922800.0],["2023-04-28",14.43,14.51,14.2,14.36,812500.0],["2023-05-01",14.38,15.03,14.31,14.96,1048100.0],["2023-05-02",14.96,14.96,14.08,14.14,376300.0],["2023-05-03",14.23,14.27,14.01,14.02,472000.0],["2023-05-04",14.0,14.02,13.46,13.83,543400.0],["2023-05-05",13.99,14.32,13.95,14.26,262800.0],["2023-05-08",14.32,14.53,14.11,14.35,687600.0],["2023-05-09",14.12,14.65,14.12,14.39,594200.0],["2023-05-10",14.49,14.75,14.44,14.62,315800.0],["2023-05-11",14.56,14.65,14.34,14.58,269400.0],["2023-05-12",14.58,14.58,13.97,14.17,804200.0],["2023-05-15",14.23,14.59,14.1,14.4,506200.0],["2023-05-16",15.15,16.16,15.0,15.8,1842800.0],["2023-05-17",15.82,16.16,15.57,15.98,936600.0],["2023-05-18",15.94,16.03,15.49,15.71,710900.0],["2023-05-19",15.74,15.75,15.31,15.38,409700.0],["2023-05-22",15.38,15.62,15.38,15.49,564300.0],["2023-05-23",15.4,15.46,15.21,15.26,322400.0],["2023-05-24",15.21,15.27,14.85,14.88,262400.0],["2023-05-25",15.45,16.0,14.15,14.26,1551500.0],["2023-05-26",14.21,14.46,14.01,14.08,1151500.0],["2023-05-30",14.33,14.7,14.06,14.66,1240500.0],["2023-05-31",14.52,14.71,14.38,14.55,1124300.0],["2023-06-01",14.51,14.71,14.17,14.57,658900.0],["2023-06-02",15.7,16.37,15.4,16.21,2682700.0],["2023-06-05",16.25,16.92,16.11,16.41,1507600.0],["2023-06-06",16.31,16.9,16.25,16.62,729500.0],["2023-06-07",16.77,17.44,16.53,17.34,996600.0],["2023-06-08",17.34,17.73,17.24,17.57,1013500.0],["2023-06-09",17.47,17.89,17.32,17.79,859000.0],["2023-06-12",17.81,18.11,17.59,17.83,642000.0],["2023-06-13",17.83,17.99,17.6,17.65,922800.0],["2023-06-14",17.54,17.84,17.29,17.48,771100.0],["2023-06-15",17.29,17.71,17.29,17.37,729000.0],["2023-06-16",17.3,17.52,17.0,17.39,2259700.0],["2023-06-20",17.32,17.64,16.96,17.38,1398000.0],["2023-06-21",17.29,17.44,17.01,17.02,860300.0],["2023-06-22",17.02,17.03,16.75,16.84,644000.0],["2023-06-23",16.71,16.71,15.75,16.33,1037300.0],["2023-06-26",16.27,16.73,16.16,16.23,596600.0],["2023-06-27",17.65,17.82,17.02,17.24,1665200.0],["2023-06-28",17.5,17.7,17.1,17.6,930400.0],["2023-06-29",17.55,18.14,17.45,17.95,1051600.0],["2023-06-30",18.13,18.14,17.56,17.76,1635700.0],["2023-07-03",17.72,17.88,17.27,17.42,766200.0],["2023-07-05",17.33,17.33,16.95,17.04,850600.0],["2023-07-06",16.99,17.19,16.74,17.19,567900.0],["2023-07-07",17.25,17.61,17.23,17.38,419600.0],["2023-07-10",18.5,19.41,18.17,18.86,1871000.0],["2023-07-11",19.14,19.25,18.85,19.1,1451500.0],["2023-07-12",19.12,19.32,19.0,19.18,632300.0],["2023-07-13",20.44,21.71,20.4,20.9,2844900.0],["2023-07-14",21.0,21.09,20.12,20.37,1053300.0],["2023-07-17",21.22,21.24,20.71,20.85,1939800.0],["2023-07-18",21.15,21.72,21.04,21.3,1512400.0],["2023-07-19",21.3,21.49,21.09,21.27,914800.0],["2023-07-20",21.12,21.18,20.66,20.66,542200.0],["2023-07-21",20.67,20.87,20.2,20.27,867600.0],["2023-07-24",20.27,20.44,20.19,20.21,424200.0],["2023-07-25",20.06,20.36,19.51,19.68,885000.0],["2023-07-26",19.38,20.11,19.37,19.93,413500.0],["2023-07-27",19.93,19.97,19.16,19.19,494600.0],["2023-07-28",18.93,19.15,18.56,18.61,1741600.0],["2023-07-31",18.51,18.55,18.05,18.13,1042100.0],["2023-08-01",18.13,19.2,17.7,17.79,1649000.0],["2023-08-02",17.5,17.97,17.15,17.62,643700.0],["2023-08-03",17.41,17.46,16.76,16.79,922000.0],["2023-08-04",16.65,16.87,16.04,16.44,2046000.0],["2023-08-07",16.44,16.45,16.02,16.39,1028000.0],["2023-08-08",16.12,16.84,15.93,16.76,1094600.0],["2023-08-09",16.06,16.74,15.48,15.55,1303500.0],["2023-08-10",15.54,15.75,15.02,15.11,1294900.0],["2023-08-11",14.94,15.04,14.71,14.91,1068000.0],["2023-08-14",14.93,15.12,14.78,15.05,517500.0],["2023-08-15",15.04,15.04,14.68,14.74,544900.0],["2023-08-16",14.61,14.75,14.38,14.54,703100.0],["2023-08-17",14.54,14.65,14.41,14.43,403100.0],["2023-08-18",14.25,14.86,14.25,14.85,520100.0],["2023-08-21",14.87,14.91,14.31,14.35,1011600.0],["2023-08-22",14.35,14.52,14.16,14.5,680600.0],["2023-08-23",14.51,14.61,14.37,14.43,944600.0],["2023-08-24",14.56,14.58,14.11,14.17,994100.0],["2023-08-25",14.18,14.22,13.86,14.06,493600.0],["2023-08-28",14.11,14.25,13.92,14.05,276300.0],["2023-08-29",14.02,14.16,13.94,14.01,355700.0],["2023-08-30",13.99,14.98,13.7,14.35,3927000.0],["2023-08-31",14.41,14.98,14.23,14.7,1095000.0],["2023-09-01",14.8,15.03,14.61,14.77,735500.0],["2023-09-05",14.73,14.84,14.44,14.51,630600.0],["2023-09-06",14.67,14.67,14.27,14.49,401300.0],["2023-09-07",14.27,14.34,12.73,13.87,2183600.0],["2023-09-08",13.75,13.95,13.55,13.57,574300.0],["2023-09-11",13.56,13.62,13.19,13.23,574200.0],["2023-09-12",13.0,13.1,12.33,12.48,1591300.0],["2023-09-13",12.54,12.56,12.1,12.2,1118800.0],["2023-09-14",12.41,13.08,12.27,12.59,1916500.0],["2023-09-15",12.64,12.67,12.2,12.39,1210300.0],["2023-09-18",12.45,12.45,12.13,12.35,682100.0],["2023-09-19",12.34,12.88,12.34,12.52,1291500.0],["2023-09-20",12.52,12.69,12.43,12.45,896900.0],["2023-09-21",12.33,12.54,12.06,12.33,801500.0],["2023-09-22",12.42,12.6,12.31,12.41,1164100.0],["2023-09-25",12.38,12.5,12.2,12.27,859800.0],["2023-09-26",12.18,12.49,12.17,12.26,1277500.0],["2023-09-27",12.25,12.49,12.16,12.25,1740800.0],["2023-09-28",13.2,13.51,12.86,13.21,2802800.0],["2023-09-29",13.21,13.68,12.98,13.61,2488200.0],["2023-10-02",13.53,13.69,13.06,13.12,1220700.0],["2023-10-03",13.01,13.22,12.79,12.88,914200.0],["2023-10-04",12.9,12.91,12.34,12.53,924100.0],["2023-10-05",12.59,12.65,12.23,12.33,870200.0],["2023-10-06",12.14,12.48,12.05,12.35,613800.0],["2023-10-09",12.1,12.14,11.54,11.61,1178500.0],["2023-10-10",11.61,12.01,11.51,11.68,855900.0],["2023-10-11",11.66,11.76,11.36,11.46,842400.0],["2023-10-12",11.32,11.77,11.32,11.47,562800.0],["2023-10-13",11.5,11.53,11.29,11.39,502500.0],["2023-10-16",11.39,11.65,11.3,11.55,325700.0],["2023-10-17",11.47,12.17,11.46,12.15,522700.0],["2023-10-18",12.02,12.14,11.7,11.81,610100.0],["2023-10-19",11.76,11.91,11.59,11.71,558500.0],["2023-10-20",11.66,11.74,11.36,11.58,704100.0],["2023-10-23",11.4,11.52,11.23,11.28,527900.0],["2023-10-24",11.33,11.75,11.33,11.58,588900.0],["2023-10-25",11.12,11.17,10.13,10.36,2005700.0],["2023-10-26",10.27,10.5,10.02,10.14,1183100.0],["2023-10-27",10.18,10.4,10.02,10.25,517400.0],["2023-10-30",10.27,10.42,10.13,10.31,601400.0],["2023-10-31",10.31,10.48,10.05,10.17,696500.0],["2023-11-01",10.23,10.23,9.95,10.15,550700.0],["2023-11-02",10.33,10.66,10.33,10.54,923000.0],["2023-11-03",10.66,11.27,10.66,11.26,1024300.0],["2023-11-06",11.34,11.43,10.94,11.07,509800.0],["2023-11-07",11.01,11.26,10.94,11.12,562600.0],["2023-11-08",11.17,11.45,10.77,10.85,424700.0],["2023-11-09",10.97,11.0,10.41,10.41,375000.0],["2023-11-10",10.45,10.6,10.29,10.55,359000.0],["2023-11-13",10.43,10.5,10.18,10.25,360500.0],["2023-11-14",10.62,11.01,10.6,10.74,543200.0],["2023-11-15",10.87,11.09,10.72,10.77,528900.0],["2023-11-16",10.2,11.2,10.2,10.28,856900.0],["2023-11-17",10.29,11.0,10.15,10.83,778200.0],["2023-11-20",10.88,11.28,10.88,11.05,557600.0],["2023-11-21",11.01,11.04,10.76,10.82,371400.0],["2023-11-22",10.76,11.01,10.61,11.0,759700.0],["2023-11-24",11.03,11.23,11.0,11.16,285600.0],["2023-11-27",11.07,11.45,10.93,11.4,519800.0],["2023-11-28",11.35,11.42,11.11,11.2,434000.0],["2023-11-29",11.25,11.5,11.01,11.04,377300.0],["2023-11-30",11.07,11.08,10.85,11.04,380300.0],["2023-12-01",10.98,11.97,10.89,11.95,792900.0],["2023-12-04",11.72,11.72,11.17,11.64,908100.0],["2023-12-05",11.55,11.63,11.34,11.46,378200.0],["2023-12-06",11.6,11.83,11.48,11.67,758900.0],["2023-12-07",11.65,12.11,11.57,11.85,571300.0],["2023-12-08",11.85,12.18,11.83,12.16,468700.0],["2023-12-11",12.14,12.23,11.95,12.06,543600.0],["2023-12-12",12.1,12.1,11.75,11.77,640600.0],["2023-12-13",11.76,12.36,11.73,12.34,679500.0],["2023-12-14",12.5,12.96,12.5,12.67,755700.0],["2023-12-15",12.66,12.97,12.52,12.63,2134000.0],["2023-12-18",12.59,13.12,12.5,12.97,861800.0],["2023-12-19",12.99,13.49,12.86,13.15,723000.0],["2023-12-20",13.14,13.27,12.69,12.74,573400.0],["2023-12-21",12.9,13.25,12.85,13.13,388800.0],["2023-12-22",13.09,13.27,12.91,13.11,330000.0],["2023-12-26",14.07,14.93,14.05,14.82,2343800.0],["2023-12-27",14.75,14.81,14.42,14.63,1021800.0],["2023-12-28",14.62,14.65,14.43,14.51,564100.0],["2023-12-29",14.42,14.45,13.92,14.28,872300.0],["2024-01-02",14.05,14.29,14.02,14.09,546500.0],["2024-01-03",13.91,14.0,13.68,13.8,716900.0],["2024-01-04",13.75,13.88,13.69,13.84,258200.0],["2024-01-05",13.77,14.08,13.75,13.94,483700.0],["2024-01-08",13.95,14.07,13.77,13.89,298900.0],["2024-01-09",13.75,14.24,13.63,14.02,521200.0],["2024-01-10",13.96,13.96,13.72,13.76,429800.0],["2024-01-11",13.7,13.9,13.43,13.9,529700.0],["2024-01-12",13.97,14.33,13.55,13.62,360900.0],["2024-01-16",13.53,13.53,12.95,13.13,701800.0],["2024-01-17",12.9,13.26,12.78,13.22,697200.0],["2024-01-18",13.31,13.71,13.16,13.33,375700.0],["2024-01-19",13.44,13.51,13.17,13.43,394200.0],["2024-01-22",13.51,14.01,13.51,13.95,365300.0],["2024-01-23",14.06,14.22,13.53,13.53,283800.0],["2024-01-24",13.61,13.68,13.01,13.05,419800.0],["2024-01-25",13.09,13.2,12.8,13.05,336700.0],["2024-01-26",13.17,13.46,13.12,13.33,427300.0],["2024-01-29",13.32,14.01,13.27,13.92,485200.0],["2024-01-30",13.83,13.9,13.31,13.37,266400.0],["2024-01-31",13.31,13.57,13.19,13.22,252600.0],["2024-02-01",13.38,13.45,13.2,13.37,293500.0],["2024-02-02",13.23,13.4,12.81,13.36,359800.0],["2024-02-05",13.1,13.2,12.74,13.13,295400.0],["2024-02-06",13.16,13.39,13.08,13.23,230400.0],["2024-02-07",13.21,13.23,12.64,13.15,518900.0],["2024-02-08",13.08,13.49,13.08,13.4,247100.0],["2024-02-09",13.48,13.57,12.73,12.97,331200.0],["2024-02-12",12.97,13.11,12.68,12.68,479500.0],["2024-02-13",12.6,12.72,12.36,12.39,497700.0],["2024-02-14",12.6,13.67,12.6,13.65,432800.0],["2024-02-15",13.69,13.98,13.4,13.94,443000.0],["2024-02-16",13.71,13.85,13.31,13.31,299100.0],["2024-02-20",13.1,13.12,12.63,12.66,539500.0],["2024-02-21",12.52,12.66,12.38,12.47,425700.0],["2024-02-22",12.56,12.69,12.31,12.65,366100.0],["2024-02-23",12.6,12.79,12.41,12.64,254700.0],["2024-02-26",12.51,12.92,12.51,12.85,238700.0],["2024-02-27",12.95,13.12,12.85,12.9,189700.0],["2024-02-28",12.45,12.68,12.15,12.4,530900.0],["2024-02-29",12.57,12.64,12.33,12.35,275900.0],["2024-03-01",12.41,12.68,12.33,12.34,204800.0],["2024-03-04",12.07,12.31,11.8,11.85,451500.0],["2024-03-05",11.84,12.01,11.69,11.69,283800.0],["2024-03-06",11.76,11.93,11.53,11.6,392700.0],["2024-03-07",11.69,12.7,11.68,12.52,684700.0],["2024-03-08",12.43,12.73,12.3,12.43,381100.0],["2024-03-11",12.24,12.7,12.24,12.58,257500.0],["2024-03-12",12.57,12.57,12.34,12.51,283300.0],["2024-03-13",12.39,12.67,11.99,12.06,265200.0],["2024-03-14",12.08,12.22,11.65,11.74,404600.0],["2024-03-15",11.61,12.01,11.61,11.9,817600.0],["2024-03-18",11.87,11.91,11.43,11.47,278600.0],["2024-03-19",11.35,11.59,11.32,11.47,183100.0],["2024-03-20",11.5,11.76,11.31,11.51,549900.0],["2024-03-21",11.65,12.07,11.64,11.86,316400.0],["2024-03-22",11.97,11.97,11.51,11.55,185100.0],["2024-03-25",11.56,11.9,11.4,11.83,256300.0],["2024-03-26",11.95,11.95,11.48,11.49,213600.0],["2024-03-27",11.51,11.85,11.44,11.84,154500.0],["2024-03-28",11.79,11.9,11.55,11.62,170200.0],["2024-04-01",11.56,11.61,11.32,11.37,519100.0],["2024-04-02",11.25,11.29,11.11,11.21,191500.0],["2024-04-03",11.21,11.45,11.11,11.24,492100.0],["2024-04-04",11.32,11.37,10.93,10.95,209900.0],["2024-04-05",10.83,11.02,10.8,10.81,280900.0],["2024-04-08",10.92,11.0,10.8,10.84,171600.0],["2024-04-09",10.81,11.44,10.78,11.3,344800.0],["2024-04-10",10.9,10.95,10.56,10.64,518700.0],["2024-04-11",10.61,10.67,10.35,10.44,846500.0],["2024-04-12",10.34,10.4,10.07,10.09,409400.0],["2024-04-15",10.2,10.28,9.6,9.67,928700.0],["2024-04-16",9.63,9.96,9.43,9.95,892400.0],["2024-04-17",10.0,10.0,9.74,9.79,479700.0],["2024-04-18",9.75,10.02,9.67,9.93,897200.0],["2024-04-19",9.94,10.1,9.87,10.03,521700.0],["2024-04-22",10.0,10.02,9.76,9.83,324800.0],["2024-04-23",9.77,10.1,9.77,9.89,262000.0],["2024-04-24",9.86,9.95,9.81,9.87,381100.0],["2024-04-25",9.83,9.85,9.57,9.76,483700.0],["2024-04-26",9.83,10.14,9.62,10.02,466500.0],["2024-04-29",10.1,10.26,9.97,10.02,311300.0],["2024-04-30",9.82,10.08,9.71,9.72,418700.0],["2024-05-01",9.72,9.94,9.56,9.69,169100.0],["2024-05-02",9.84,9.88,9.63,9.65,206300.0],["2024-05-03",9.84,10.05,9.66,9.72,327000.0],["2024-05-06",9.78,9.98,9.66,9.84,240500.0],["2024-05-07",9.82,9.9,9.64,9.64,231900.0],["2024-05-08",9.56,9.64,9.18,9.23,505600.0],["2024-05-09",9.23,9.57,9.18,9.47,500200.0],["2024-05-10",9.47,9.5,9.2,9.47,400000.0],["2024-05-13",9.55,9.83,9.48,9.54,840900.0],["2024-05-14",9.7,9.98,9.56,9.76,893000.0],["2024-05-15",9.94,9.96,9.64,9.71,283100.0],["2024-05-16",9.62,9.79,9.6,9.7,457000.0],["2024-05-17",9.75,9.8,9.65,9.78,310500.0],["2024-05-20",9.78,9.9,9.58,9.6,400300.0],["2024-05-21",9.54,9.59,9.26,9.26,296100.0],["2024-05-22",9.23,9.28,9.06,9.11,371700.0],["2024-05-23",9.15,9.19,8.9,9.04,531000.0],["2024-05-24",9.04,9.19,8.93,9.06,357300.0],["2024-05-28",9.15,9.34,9.02,9.14,452200.0],["2024-05-29",8.91,9.11,8.78,8.82,762100.0],["2024-05-30",9.47,9.69,8.97,9.02,966900.0],["2024-05-31",9.05,9.05,8.58,8.66,758500.0],["2024-06-03",8.68,8.79,8.54,8.67,751000.0],["2024-06-04",8.58,8.75,8.53,8.7,299600.0],["2024-06-05",8.76,9.1,8.71,8.97,1166300.0],["2024-06-06",8.9,9.85,8.79,9.67,1539000.0],["2024-06-07",9.51,9.51,8.99,9.05,871600.0],["2024-06-10",8.99,9.48,8.95,9.42,634800.0],["2024-06-11",9.34,9.35,9.06,9.11,414400.0],["2024-06-12",9.37,9.45,8.95,8.98,415200.0],["2024-06-13",8.97,9.12,8.82,8.88,675300.0],["2024-06-14",8.78,8.85,8.38,8.42,653200.0],["2024-06-17",8.3,8.38,8.09,8.2,1275500.0],["2024-06-18",8.2,8.43,8.06,8.21,697400.0],["2024-06-20",8.21,8.34,8.02,8.19,727400.0],["2024-06-21",8.17,8.31,8.07,8.29,1831400.0],["2024-06-24",8.26,8.4,8.19,8.23,676600.0],["2024-06-25",8.19,8.2,8.07,8.14,611800.0],["2024-06-26",8.09,8.57,8.08,8.4,499400.0],["2024-06-27",8.44,8.49,8.2,8.39,360300.0],["2024-06-28",8.47,8.55,8.19,8.39,490400.0],["2024-07-01",8.37,8.57,8.17,8.3,494800.0],["2024-07-02",8.32,8.54,8.27,8.33,394300.0],["2024-07-03",8.38,8.87,8.35,8.6,334000.0],["2024-07-05",8.55,8.92,8.51,8.86,298900.0],["2024-07-08",8.88,9.13,8.79,8.85,451900.0],["2024-07-09",8.86,8.88,8.53,8.54,393900.0],["2024-07-10",8.55,8.62,8.43,8.51,384200.0],["2024-07-11",8.67,8.99,8.62,8.8,506800.0],["2024-07-12",8.93,9.26,8.8,9.14,539900.0],["2024-07-15",9.21,9.25,8.8,8.86,384600.0],["2024-07-16",8.9,9.57,8.9,9.48,645400.0],["2024-07-17",9.31,9.65,9.25,9.43,572400.0],["2024-07-18",9.51,9.55,8.94,9.03,313900.0],["2024-07-19",9.0,9.22,8.88,9.2,305700.0],["2024-07-22",9.38,9.38,8.98,9.15,183300.0],["2024-07-23",9.07,9.2,9.02,9.05,191300.0],["2024-07-24",8.97,9.07,8.67,8.73,346300.0],["2024-07-25",8.69,9.09,8.68,8.86,283800.0],["2024-07-26",9.0,9.0,8.69,8.91,268600.0],["2024-07-29",8.87,8.88,8.52,8.56,346300.0],["2024-07-30",8.6,8.66,8.41,8.43,316900.0],["2024-07-31",8.58,8.98,8.44,8.56,726100.0],["2024-08-01",8.56,8.6,8.02,8.28,691300.0],["2024-08-02",8.02,8.05,7.76,7.87,813700.0],["2024-08-05",7.5,7.73,7.39,7.56,403200.0],["2024-08-06",7.56,7.68,7.47,7.56,370000.0],["2024-08-07",7.65,7.72,7.22,7.22,329700.0],["2024-08-08",7.32,7.45,7.23,7.26,446200.0],["2024-08-09",7.21,7.37,7.04,7.2,1234900.0],["2024-08-12",7.22,7.25,7.08,7.09,293500.0],["2024-08-13",7.19,7.44,7.08,7.35,456400.0],["2024-08-14",7.36,7.39,7.08,7.24,383500.0],["2024-08-15",7.37,7.65,7.37,7.56,398200.0],["2024-08-16",7.49,7.74,7.42,7.52,276400.0],["2024-08-19",7.61,7.82,7.53,7.78,570700.0],["2024-08-20",7.8,7.96,7.64,7.79,265500.0],["2024-08-21",7.8,7.97,7.66,7.96,241700.0],["2024-08-22",7.99,8.04,7.72,7.73,197700.0],["2024-08-23",7.79,8.04,7.71,7.9,231900.0],["2024-08-26",7.97,8.0,7.81,7.84,152700.0],["2024-08-27",7.83,7.83,7.67,7.71,309800.0],["2024-08-28",7.73,7.76,7.55,7.68,470500.0],["2024-08-29",6.28,6.96,6.05,6.92,3297800.0],["2024-08-30",6.8,6.87,6.57,6.87,997500.0],["2024-09-03",6.72,7.0,6.66,6.97,989900.0],["2024-09-04",6.96,7.0,6.42,6.61,987000.0],["2024-09-05",6.6,6.71,6.44,6.46,554900.0],["2024-09-06",6.46,6.5,6.08,6.16,851000.0],["2024-09-09",6.24,6.39,6.1,6.38,639700.0],["2024-09-10",6.35,6.48,6.27,6.4,445700.0],["2024-09-11",6.4,6.79,6.28,6.77,618000.0],["2024-09-12",6.85,7.15,6.81,7.06,445200.0],["2024-09-13",7.08,7.38,6.92,7.05,550000.0],["2024-09-16",7.43,7.66,7.2,7.42,770700.0],["2024-09-17",7.48,7.75,7.47,7.48,553000.0],["2024-09-18",7.46,7.77,7.35,7.36,524800.0],["2024-09-19",7.6,7.68,7.43,7.48,409600.0],["2024-09-20",7.48,7.66,7.45,7.58,745000.0],["2024-09-23",7.6,7.71,7.34,7.42,476000.0],["2024-09-24",7.49,7.63,7.39,7.41,443500.0],["2024-09-25",7.4,7.71,7.34,7.63,807200.0],["2024-09-26",7.76,8.01,7.67,7.99,426400.0],["2024-09-27",8.09,8.14,7.89,8.14,602900.0],["2024-09-30",8.21,8.45,8.16,8.31,602100.0],["2024-10-01",8.33,8.33,7.82,7.84,444300.0],["2024-10-02",7.78,7.83,7.56,7.63,409400.0],["2024-10-03",7.55,7.8,7.51,7.71,296300.0],["2024-10-04",7.84,7.89,7.71,7.79,259000.0],["2024-10-07",7.77,7.96,7.7,7.73,425300.0],["2024-10-08",7.69,7.73,7.41,7.47,256700.0],["2024-10-09",7.47,7.64,7.44,7.47,409100.0],["2024-10-10",7.36,7.41,7.24,7.3,209700.0],["2024-10-11",7.3,7.43,7.25,7.27,379100.0],["2024-10-14",7.35,7.35,7.19,7.25,262100.0],["2024-10-15",7.18,7.32,7.16,7.3,242500.0],["2024-10-16",7.33,7.55,7.28,7.45,295500.0],["2024-10-17",7.44,7.57,7.33,7.46,484300.0],["2024-10-18",7.52,7.77,7.48,7.7,518100.0],["2024-10-21",7.72,7.72,7.38,7.54,366700.0],["2024-10-22",7.53,7.61,7.42,7.49,278100.0],["2024-10-23",7.45,7.53,7.22,7.33,230600.0],["2024-10-24",7.3,7.31,7.03,7.04,358200.0],["2024-10-25",7.06,7.18,6.92,7.01,427200.0],["2024-10-28",7.2,8.11,7.19,7.7,1394900.0],["2024-10-29",7.62,7.7,7.4,7.49,494700.0],["2024-10-30",7.42,7.57,7.13,7.14,371700.0],["2024-10-31",7.14,7.3,7.07,7.15,425200.0],["2024-11-01",7.23,7.51,7.23,7.33,602900.0],["2024-11-04",7.29,7.4,7.13,7.13,384800.0],["2024-11-05",7.22,7.92,7.22,7.79,885900.0],["2024-11-06",7.94,8.1,7.81,8.03,677300.0],["2024-11-07",8.11,8.12,7.78,7.81,391500.0],["2024-11-08",7.73,7.84,7.62,7.67,391600.0],["2024-11-11",7.7,8.85,7.68,8.75,1557200.0],["2024-11-12",8.61,8.7,8.26,8.39,640800.0],["2024-11-13",10.3,10.6,9.66,10.11,3189500.0],["2024-11-14",10.18,10.28,9.49,9.61,1321400.0],["2024-11-15",9.53,9.59,9.15,9.26,756500.0],["2024-11-18",9.35,9.47,9.11,9.13,737900.0],["2024-11-19",8.9,9.27,8.8,9.19,633000.0],["2024-11-20",9.12,9.49,9.05,9.3,461800.0],["2024-11-21",9.31,9.62,9.12,9.39,526600.0],["2024-11-22",9.39,9.54,9.29,9.44,427000.0],["2024-11-25",9.54,10.07,9.36,9.76,1877100.0],["2024-11-26",9.66,9.82,9.5,9.53,608300.0],["2024-11-27",9.57,9.96,9.47,9.55,522500.0],["2024-11-29",9.5,9.76,9.5,9.62,215000.0],["2024-12-02",9.61,9.91,9.52,9.56,564600.0],["2024-12-03",9.5,9.52,9.28,9.4,473700.0],["2024-12-04",9.36,10.13,9.3,9.9,880400.0],["2024-12-05",9.82,9.86,9.21,9.28,464800.0],["2024-12-06",9.35,9.61,9.16,9.6,619100.0],["2024-12-09",9.73,10.39,9.6,10.22,874000.0],["2024-12-10",10.15,10.34,9.92,10.16,444300.0],["2024-12-11",10.18,10.49,9.97,10.34,1017700.0],["2024-12-12",10.37,10.82,10.2,10.79,837800.0],["2024-12-13",10.87,10.87,9.86,10.08,872000.0],["2024-12-16",10.06,10.43,9.81,10.24,741600.0],["2024-12-17",10.14,10.19,9.64,9.99,778900.0],["2024-12-18",10.09,10.51,9.62,9.66,651700.0],["2024-12-19",9.72,10.09,9.54,9.56,423000.0],["2024-12-20",9.46,9.8,9.3,9.45,1188200.0],["2024-12-23",9.52,9.63,9.19,9.26,495900.0],["2024-12-24",9.19,9.53,9.17,9.38,321800.0],["2024-12-26",9.36,9.62,9.3,9.36,595700.0],["2024-12-27",9.34,9.43,9.01,9.15,296700.0],["2024-12-30",8.97,9.1,8.76,8.88,528000.0],["2024-12-31",9.0,9.18,8.79,8.89,405100.0],["2025-01-02",8.94,9.08,8.58,8.7,340900.0],["2025-01-03",8.83,9.12,8.71,9.08,290300.0],["2025-01-06",9.2,9.65,9.13,9.46,445100.0],["2025-01-07",9.51,9.73,9.07,9.19,281900.0],["2025-01-08",9.1,9.1,8.81,9.0,437500.0],["2025-01-10",8.89,9.18,8.85,9.13,393000.0],["2025-01-13",9.06,9.06,8.36,8.87,911100.0],["2025-01-14",8.92,9.1,8.56,8.58,275600.0],["2025-01-15",8.87,9.04,8.66,8.76,444700.0],["2025-01-16",8.81,9.2,8.75,9.02,330600.0],["2025-01-17",9.15,9.21,8.93,8.98,307300.0],["2025-01-21",9.01,9.64,9.0,9.53,602800.0],["2025-01-22",9.56,9.69,9.22,9.32,285500.0],["2025-01-23",9.22,9.3,9.11,9.21,346200.0],["2025-01-24",9.27,10.12,9.25,9.85,1127100.0],["2025-01-27",9.7,9.96,9.54,9.78,436900.0],["2025-01-28",9.83,9.86,9.33,9.68,476800.0],["2025-01-29",9.6,9.73,9.42,9.6,193200.0],["2025-01-30",9.6,9.91,9.37,9.39,579700.0],["2025-01-31",9.38,9.62,9.17,9.31,293100.0],["2025-02-03",10.84,11.41,10.48,11.31,4668600.0],["2025-02-04",11.56,12.51,11.45,12.45,3120900.0],["2025-02-05",12.5,12.58,12.21,12.52,740600.0],["2025-02-06",12.59,12.88,12.32,12.85,821000.0],["2025-02-07",12.81,12.83,12.18,12.19,1117500.0],["2025-02-10",12.11,12.39,11.93,12.06,621700.0],["2025-02-11",11.83,12.05,11.56,11.64,539300.0],["2025-02-12",11.51,11.86,11.42,11.56,492700.0],["2025-02-13",11.63,11.88,11.54,11.77,598600.0],["2025-02-14",11.89,12.22,11.78,11.99,392000.0],["2025-02-18",12.0,12.15,11.8,11.89,441400.0],["2025-02-19",11.8,11.98,11.8,11.92,307200.0],["2025-02-20",11.81,11.88,11.44,11.52,511500.0],["2025-02-21",11.63,11.76,11.09,11.19,566600.0],["2025-02-24",11.26,11.31,10.96,11.06,548800.0],["2025-02-25",10.94,11.12,10.58,10.7,497400.0],["2025-02-26",10.6,10.96,10.6,10.74,283700.0],["2025-02-27",10.63,10.79,10.58,10.65,298800.0],["2025-02-28",10.51,10.71,10.32,10.57,292900.0],["2025-03-03",10.64,10.83,10.3,10.43,498800.0],["2025-03-04",10.24,10.78,10.07,10.61,877900.0],["2025-03-05",9.89,10.57,9.61,10.35,1152800.0],["2025-03-06",10.02,10.2,9.49,9.74,1247700.0],["2025-03-07",9.61,9.86,9.26,9.83,511900.0],["2025-03-10",9.48,9.64,9.35,9.51,648000.0],["2025-03-11",9.49,9.75,9.28,9.7,590700.0],["2025-03-12",10.0,10.0,9.68,9.73,667200.0],["2025-03-13",9.63,9.83,9.51,9.63,334000.0],["2025-03-14",9.75,10.04,9.69,9.87,380700.0],["2025-03-17",9.81,10.41,9.81,10.23,730600.0],["2025-03-18",10.15,10.19,9.97,10.16,279700.0],["2025-03-19",10.17,10.47,10.17,10.45,349000.0],["2025-03-20",10.37,10.55,10.2,10.46,302600.0],["2025-03-21",10.31,10.44,10.17,10.19,600900.0],["2025-03-24",10.34,10.42,10.22,10.35,231900.0],["2025-03-25",10.35,10.44,10.23,10.23,333900.0],["2025-03-26",10.27,10.33,10.04,10.15,279400.0],["2025-03-27",10.11,10.3,9.92,10.29,383200.0],["2025-03-28",10.22,10.24,9.96,10.12,341900.0],["2025-03-31",9.89,10.04,9.67,9.79,631300.0],["2025-04-01",9.76,9.89,9.64,9.8,350800.0],["2025-04-02",9.69,9.99,9.69,9.98,312400.0],["2025-04-03",9.43,9.7,9.34,9.44,496200.0],["2025-04-04",9.1,9.26,8.57,9.02,677500.0],["2025-04-07",8.47,9.46,8.47,9.08,1136700.0],["2025-04-08",9.24,9.35,8.62,8.72,654700.0],["2025-04-09",8.6,9.4,8.5,9.11,834400.0],["2025-04-10",8.88,9.19,8.78,8.94,329600.0],["2025-04-11",9.05,9.15,8.7,9.09,556400.0],["2025-04-14",9.29,9.56,9.17,9.42,666100.0],["2025-04-15",9.39,9.77,9.36,9.37,399800.0],["2025-04-16",9.24,9.38,9.18,9.32,544200.0],["2025-04-17",9.39,9.43,9.08,9.08,498700.0],["2025-04-21",9.01,9.02,8.64,8.73,495900.0],["2025-04-22",8.82,9.25,8.82,9.06,478100.0],["2025-04-23",9.36,9.56,9.12,9.14,262700.0],["2025-04-24",9.16,9.49,9.16,9.42,304300.0],["2025-04-25",9.36,9.55,9.32,9.51,316300.0],["2025-04-28",9.53,9.74,9.52,9.66,346000.0],["2025-04-29",9.7,9.76,9.52,9.63,390500.0],["2025-04-30",9.4,9.52,9.27,9.44,423700.0],["2025-05-01",9.45,9.54,9.41,9.45,269300.0],["2025-05-02",9.52,9.85,9.52,9.65,293000.0],["2025-05-05",9.55,9.68,9.45,9.6,230300.0],["2025-05-06",9.5,9.74,9.5,9.7,234200.0],["2025-05-07",9.73,9.85,9.6,9.72,411300.0],["2025-05-08",10.6,11.55,10.51,11.13,2070100.0],["2025-05-09",11.03,11.42,10.73,11.0,729400.0],["2025-05-12",11.25,11.49,11.01,11.04,634500.0],["2025-05-13",10.97,11.22,10.8,11.01,435500.0],["2025-05-14",10.96,11.24,10.91,10.96,438900.0],["2025-05-15",10.97,11.09,10.78,11.06,472800.0],["2025-05-16",11.18,11.31,11.08,11.17,466700.0],["2025-05-19",11.0,11.09,10.84,11.06,263600.0],["2025-05-20",11.08,11.28,10.96,11.12,288100.0],["2025-05-21",11.0,11.07,10.54,10.59,452800.0],["2025-05-22",10.58,10.67,10.45,10.46,273600.0],["2025-05-23",10.32,10.41,10.26,10.32,323200.0],["2025-05-27",10.48,10.73,10.4,10.72,364000.0],["2025-05-28",10.72,10.77,10.62,10.64,331200.0],["2025-05-29",10.72,10.73,10.4,10.49,306100.0],["2025-05-30",10.46,10.46,10.13,10.33,316600.0],["2025-06-02",10.29,10.32,10.01,10.2,466600.0],["2025-06-03",10.14,10.43,9.91,10.42,701000.0],["2025-06-04",10.44,10.6,10.37,10.37,238400.0],["2025-06-05",10.34,10.58,10.34,10.41,278600.0],["2025-06-06",10.37,10.58,10.35,10.45,185000.0],["2025-06-09",10.6,10.75,10.55,10.66,530900.0],["2025-06-10",10.67,10.94,10.62,10.66,418100.0],["2025-06-11",10.76,10.79,10.61,10.65,333600.0],["2025-06-12",10.6,10.61,10.37,10.39,489400.0],["2025-06-13",10.2,10.28,10.06,10.2,378400.0],["2025-06-16",10.33,10.5,10.29,10.47,418700.0],["2025-06-17",10.38,10.82,10.3,10.7,593300.0],["2025-06-18",10.67,10.77,10.35,10.55,329700.0],["2025-06-20",10.66,10.73,10.34,10.37,902000.0],["2025-06-23",10.28,10.78,10.23,10.75,420900.0],["2025-06-24",10.89,10.94,10.69,10.71,394100.0],["2025-06-25",10.77,10.85,10.63,10.76,363400.0],["2025-06-26",10.82,11.33,10.79,11.18,505900.0],["2025-06-27",11.18,11.48,11.02,11.2,416300.0],["2025-06-30",11.25,11.65,11.25,11.47,468000.0],["2025-07-01",11.4,11.6,11.3,11.35,310300.0],["2025-07-02",11.37,11.67,11.37,11.6,309800.0],["2025-07-03",11.69,11.9,11.64,11.7,289700.0],["2025-07-07",11.75,11.85,11.65,11.74,423300.0],["2025-07-08",11.75,11.85,11.57,11.58,301300.0],["2025-07-09",11.57,11.77,11.54,11.63,548400.0],["2025-07-10",11.67,11.69,11.3,11.45,289000.0],["2025-07-11",11.45,11.45,11.13,11.2,346900.0],["2025-07-14",11.19,11.38,11.0,11.17,315900.0],["2025-07-15",11.21,11.32,11.09,11.11,314500.0],["2025-07-16",11.12,11.12,10.83,10.99,441100.0],["2025-07-17",10.96,11.23,10.95,11.03,274200.0],["2025-07-18",11.13,11.17,10.79,10.84,331600.0],["2025-07-21",10.97,11.23,10.85,10.97,232800.0],["2025-07-22",10.97,12.39,10.93,11.73,1915000.0],["2025-07-23",11.8,11.9,11.48,11.61,727500.0],["2025-07-24",11.61,11.61,10.91,10.98,609700.0],["2025-07-25",11.4,11.4,10.82,10.87,390700.0],["2025-07-28",11.02,11.15,10.97,11.13,359000.0],["2025-07-29",11.17,11.18,10.79,10.85,423300.0],["2025-07-30",11.0,11.0,10.65,10.86,414800.0],["2025-07-31",10.81,11.09,10.75,10.83,283300.0],["2025-08-01",10.47,10.77,10.47,10.59,340100.0],["2025-08-04",10.72,10.85,10.63,10.72,220800.0],["2025-08-05",10.76,10.97,10.69,10.89,267600.0],["2025-08-06",10.88,10.93,10.66,10.86,287400.0],["2025-08-07",10.9,10.9,10.56,10.68,299500.0],["2025-08-08",10.73,11.15,10.71,11.06,267400.0],["2025-08-11",11.06,11.06,10.74,10.78,269700.0],["2025-08-12",11.0,11.57,10.93,11.37,718000.0],["2025-08-13",9.49,10.27,9.39,10.01,3285900.0],["2025-08-14",9.67,9.73,9.04,9.22,1693800.0],["2025-08-15",9.25,9.44,9.18,9.4,902500.0],["2025-08-18",9.42,9.53,9.25,9.32,547900.0],["2025-08-19",9.88,10.75,9.85,10.61,5528200.0],["2025-08-20",10.82,11.08,10.28,10.32,2246900.0],["2025-08-21",10.49,11.02,10.26,10.77,1797600.0],["2025-08-22",10.86,11.17,10.74,11.08,1588100.0],["2025-08-25",11.01,11.19,10.81,10.92,961200.0],["2025-08-26",10.9,11.18,10.66,10.75,819200.0],["2025-08-27",10.83,11.19,10.45,11.04,1331200.0],["2025-08-28",11.07,11.44,11.0,11.23,1227600.0],["2025-08-29",11.2,11.2,10.55,10.65,939800.0],["2025-09-02",10.41,10.52,10.15,10.37,760800.0],["2025-09-03",10.38,10.45,10.03,10.14,637300.0],["2025-09-04",10.15,10.19,9.96,10.18,599200.0],["2025-09-05",10.22,10.34,10.03,10.24,504900.0],["2025-09-08",10.24,10.37,10.17,10.3,553900.0],["2025-09-09",10.21,10.3,9.97,10.12,840400.0],["2025-09-10",10.12,10.28,9.62,9.8,1337800.0],["2025-09-11",9.76,10.01,9.73,9.85,589400.0],["2025-09-12",9.83,9.88,9.68,9.81,630000.0],["2025-09-15",9.87,10.05,9.82,9.87,547600.0],["2025-09-16",9.83,9.87,9.66,9.86,596400.0],["2025-09-17",9.87,10.16,9.71,9.84,956900.0],["2025-09-18",9.92,10.12,9.84,9.93,961300.0],["2025-09-19",10.0,10.69,9.85,10.53,3351200.0],["2025-09-22",10.5,10.53,10.09,10.37,1152600.0],["2025-09-23",10.47,11.72,10.47,11.69,2614700.0],["2025-09-24",11.7,12.1,11.62,11.66,2077100.0],["2025-09-25",11.18,11.79,11.07,11.59,1123600.0],["2025-09-26",11.57,11.76,11.37,11.62,1206500.0],["2025-09-29",11.74,11.84,11.26,11.31,663400.0],["2025-09-30",11.39,11.47,11.04,11.2,550800.0],["2025-10-01",11.08,11.19,11.01,11.08,560200.0],["2025-10-02",11.24,11.61,11.21,11.58,710200.0],["2025-10-03",11.61,11.95,11.56,11.64,675100.0],["2025-10-06",11.77,11.92,11.6,11.88,775800.0],["2025-10-07",11.96,12.25,11.44,11.55,809600.0],["2025-10-08",11.54,11.66,11.4,11.49,665600.0],["2025-10-09",11.49,11.65,11.3,11.41,488900.0],["2025-10-10",11.27,11.51,10.41,10.42,785200.0],["2025-10-13",10.65,10.97,10.61,10.87,579600.0],["2025-10-14",10.7,11.0,10.4,10.86,684500.0],["2025-10-15",11.08,11.55,11.07,11.54,765900.0],["2025-10-16",11.93,12.27,11.4,11.48,1101500.0],["2025-10-17",11.29,11.58,10.85,10.92,656700.0],["2025-10-20",11.16,12.49,11.04,12.44,2951000.0],["2025-10-21",12.63,12.81,12.09,12.35,2428700.0],["2025-10-22",12.21,12.38,11.01,11.3,1783600.0],["2025-10-23",11.3,12.05,11.15,11.78,1873100.0],["2025-10-24",11.92,12.28,11.83,11.99,1035900.0],["2025-10-27",12.01,12.08,11.65,11.91,762400.0],["2025-10-28",11.81,12.01,11.53,11.53,770200.0],["2025-10-29",11.5,11.66,11.08,11.1,653700.0],["2025-10-30",11.0,11.04,10.76,10.78,600900.0],["2025-10-31",10.86,10.91,10.3,10.62,705800.0],["2025-11-03",10.66,10.7,10.33,10.59,644900.0],["2025-11-04",10.3,10.37,9.84,9.87,902700.0],["2025-11-05",9.88,9.99,9.77,9.85,593400.0],["2025-11-06",9.81,9.84,9.35,9.46,696500.0],["2025-11-07",9.24,9.51,9.18,9.5,659800.0],["2025-11-10",9.7,9.81,9.38,9.6,603200.0],["2025-11-11",9.6,9.65,9.32,9.52,565400.0],["2025-11-12",9.6,9.78,9.38,9.54,579700.0],["2025-11-13",9.59,9.92,9.09,9.33,1394600.0],["2025-11-14",8.91,9.3,8.82,8.95,1268600.0],["2025-11-17",8.98,9.08,8.52,8.53,793700.0],["2025-11-18",8.45,8.61,8.38,8.5,666800.0],["2025-11-19",8.5,8.7,8.35,8.39,563300.0],["2025-11-20",8.53,8.63,8.17,8.2,663000.0],["2025-11-21",8.29,8.6,8.12,8.54,846000.0],["2025-11-24",8.56,8.62,8.45,8.58,638300.0],["2025-11-25",8.6,8.65,8.42,8.54,573600.0],["2025-11-26",8.55,8.74,8.51,8.64,366600.0],["2025-11-28",8.7,8.81,8.63,8.79,343500.0],["2025-12-01",8.64,8.75,8.46,8.63,795300.0],["2025-12-02",8.63,8.85,8.6,8.75,400700.0],["2025-12-03",8.74,9.0,8.67,8.98,516500.0],["2025-12-04",8.98,9.22,8.93,9.17,594400.0],["2025-12-05",9.14,9.2,9.05,9.05,389800.0],["2025-12-08",9.1,9.2,8.98,9.11,579800.0],["2025-12-09",9.0,9.32,9.0,9.18,675600.0],["2025-12-10",9.15,9.44,9.12,9.29,585000.0],["2025-12-11",9.29,9.52,9.25,9.44,1009800.0],["2025-12-12",9.48,9.92,9.38,9.38,705900.0],["2025-12-15",9.47,9.51,9.06,9.1,828600.0],["2025-12-16",9.06,9.29,9.02,9.07,603800.0],["2025-12-17",9.04,9.29,9.01,9.01,908700.0],["2025-12-18",9.11,9.4,9.05,9.07,839000.0],["2025-12-19",9.07,9.14,8.91,8.95,3167400.0],["2025-12-22",9.01,9.4,9.01,9.25,877400.0],["2025-12-23",9.24,9.3,9.06,9.14,562400.0],["2025-12-24",9.12,9.16,9.0,9.08,243300.0],["2025-12-26",9.07,9.07,8.83,8.95,597800.0],["2025-12-29",8.84,8.9,8.76,8.81,690300.0],["2025-12-30",8.82,8.86,8.71,8.72,635700.0],["2025-12-31",8.7,8.71,8.55,8.68,714600.0],["2026-01-02",8.77,9.03,8.73,9.01,456400.0],["2026-01-05",9.12,9.88,9.12,9.74,1190500.0],["2026-01-06",9.7,10.47,9.52,10.33,1431000.0],["2026-01-07",10.27,10.27,9.95,10.08,933300.0],["2026-01-08",10.1,10.66,10.07,10.41,1270400.0],["2026-01-09",10.44,10.52,10.17,10.32,645500.0],["2026-01-12",10.28,10.51,10.22,10.42,569900.0],["2026-01-13",10.42,10.47,9.94,9.99,616800.0],["2026-01-14",9.99,10.18,9.97,10.13,580700.0],["2026-01-15",10.25,11.79,10.17,11.62,4956500.0],["2026-01-16",12.06,12.24,10.95,11.19,4126700.0],["2026-01-20",10.83,11.46,10.74,10.9,1939400.0],["2026-01-21",11.04,11.3,10.85,11.13,1433000.0],["2026-01-22",11.3,11.69,11.3,11.5,1403300.0],["2026-01-23",11.46,11.52,11.02,11.06,649100.0],["2026-01-26",11.08,11.1,10.89,10.95,694000.0],["2026-01-27",10.93,11.25,10.84,11.2,666300.0],["2026-01-28",11.29,11.38,11.0,11.05,904200.0],["2026-01-29",11.09,11.39,10.75,11.24,1227400.0],["2026-01-30",11.08,11.39,10.65,10.7,734900.0],["2026-02-02",10.59,11.27,10.55,11.12,1087000.0],["2026-02-03",11.18,11.34,10.63,10.94,1113700.0],["2026-02-04",11.0,11.19,10.4,10.58,805300.0],["2026-02-05",10.29,10.44,10.11,10.22,811600.0],["2026-02-06",10.35,11.32,10.32,11.25,837900.0],["2026-02-09",11.14,11.5,10.89,11.36,972800.0],["2026-02-10",11.41,11.57,11.2,11.24,621100.0],["2026-02-11",11.33,11.65,11.02,11.28,556300.0],["2026-02-12",11.39,11.47,10.81,10.95,613700.0],["2026-02-13",11.02,11.24,10.75,10.97,603900.0],["2026-02-17",10.82,10.86,10.5,10.67,503900.0],["2026-02-18",10.68,10.99,10.51,10.78,824400.0],["2026-02-19",10.72,10.95,10.54,10.76,631800.0],["2026-02-20",10.66,10.95,10.4,10.45,506800.0],["2026-02-23",10.42,10.52,9.99,10.13,681500.0],["2026-02-24",10.17,10.22,9.85,9.96,893100.0],["2026-02-25",9.96,9.99,9.67,9.85,814200.0],["2026-02-26",9.9,9.92,9.55,9.89,890100.0],["2026-02-27",9.7,9.72,9.38,9.63,637900.0],["2026-03-02",9.36,9.93,9.36,9.67,1330300.0],["2026-03-03",9.35,9.48,8.95,9.44,680400.0],["2026-03-04",9.53,9.83,9.39,9.8,845500.0],["2026-03-05",8.68,9.1,8.18,9.1,4132300.0],["2026-03-06",8.57,9.02,8.57,8.76,1236900.0],["2026-03-09",8.47,8.71,8.3,8.59,2577700.0],["2026-03-10",8.62,8.64,8.21,8.29,1137300.0],["2026-03-11",8.23,8.31,8.03,8.3,990300.0],["2026-03-12",8.15,8.3,8.0,8.19,1043200.0],["2026-03-13",8.2,8.27,7.83,7.87,1010400.0],["2026-03-16",8.0,8.05,7.78,8.01,815700.0],["2026-03-17",7.98,8.28,7.9,8.07,874600.0],["2026-03-18",7.98,8.1,7.77,7.8,561300.0],["2026-03-19",7.65,7.87,7.55,7.77,727100.0],["2026-03-20",7.77,7.79,7.54,7.6,919400.0],["2026-03-23",7.84,7.96,7.67,7.81,637500.0],["2026-03-24",7.7,8.13,7.7,8.04,908800.0],["2026-03-25",8.15,8.24,8.02,8.08,784000.0],["2026-03-26",8.04,8.1,7.89,7.91,596100.0],["2026-03-27",7.81,7.82,7.61,7.64,546300.0],["2026-03-30",7.7,7.75,7.34,7.42,1104500.0],["2026-03-31",7.56,7.85,7.56,7.81,528300.0],["2026-04-01",7.85,8.05,7.85,7.92,440600.0],["2026-04-02",7.68,8.0,7.66,7.97,478000.0],["2026-04-06",7.97,8.07,7.92,8.03,547900.0],["2026-04-07",7.99,8.06,7.83,8.03,591000.0],["2026-04-08",8.5,8.58,8.24,8.29,750800.0],["2026-04-09",8.24,8.41,8.23,8.33,382600.0],["2026-04-10",8.39,8.45,8.26,8.35,486300.0],["2026-04-13",8.24,8.55,8.2,8.54,484000.0],["2026-04-14",8.59,8.69,8.45,8.45,456100.0],["2026-04-15",8.44,8.52,8.37,8.52,353700.0],["2026-04-16",8.54,8.67,8.4,8.63,787000.0],["2026-04-17",8.78,8.97,8.76,8.79,871500.0],["2026-04-20",8.74,8.87,8.67,8.82,751900.0],["2026-04-21",8.82,8.92,8.64,8.67,569800.0],["2026-04-22",8.8,8.91,8.62,8.74,517600.0],["2026-04-23",8.75,8.78,8.38,8.48,400000.0],["2026-04-24",8.54,8.63,8.37,8.62,470800.0],["2026-04-27",8.62,8.71,8.56,8.61,239200.0],["2026-04-28",8.48,8.58,8.33,8.57,283900.0],["2026-04-29",8.55,8.55,8.36,8.47,467300.0],["2026-04-30",8.5,9.32,8.49,8.87,2266700.0],["2026-05-01",8.9,8.95,8.64,8.91,623200.0],["2026-05-04",8.87,8.99,8.73,8.74,850300.0],["2026-05-05",8.82,9.0,8.76,8.96,609600.0],["2026-05-06",9.04,9.35,8.96,9.25,802100.0],["2026-05-07",8.96,8.96,8.05,8.2,1837600.0],["2026-05-08",8.32,8.63,8.23,8.52,1718400.0],["2026-05-11",8.52,8.74,8.43,8.54,1371200.0],["2026-05-12",8.5,8.69,8.41,8.59,1406400.0],["2026-05-13",8.65,8.8,8.46,8.56,1637600.0],["2026-05-14",8.58,8.77,8.49,8.77,903800.0],["2026-05-15",8.56,8.6,8.37,8.56,684500.0],["2026-05-18",8.61,8.61,8.14,8.23,666100.0],["2026-05-19",8.12,8.15,7.94,8.09,479300.0],["2026-05-20",8.14,8.36,8.02,8.36,656600.0],["2026-05-21",8.28,8.57,8.23,8.53,498000.0],["2026-05-22",8.54,9.05,8.54,9.02,812200.0],["2026-05-26",9.14,10.35,9.08,9.66,2376900.0],["2026-05-27",9.8,10.03,9.46,9.91,1236800.0],["2026-05-28",9.83,10.22,9.76,10.02,1876300.0],["2026-05-29",9.97,10.73,9.93,10.54,1492300.0],["2026-06-01",10.38,10.79,10.24,10.69,1911500.0],["2026-06-02",10.66,10.66,10.31,10.5,1750100.0],["2026-06-03",10.41,10.43,9.83,9.85,954100.0],["2026-06-04",9.83,9.84,9.54,9.56,935700.0],["2026-06-05",9.4,9.44,8.79,8.85,1092100.0],["2026-06-08",8.98,8.98,8.75,8.96,867300.0],["2026-06-09",8.96,9.18,8.31,8.66,1264800.0],["2026-06-10",8.65,8.76,8.4,8.46,729500.0],["2026-06-11",8.54,9.0,8.47,9.0,930100.0],["2026-06-12",9.08,9.13,8.83,8.92,829800.0],["2026-06-15",9.29,9.35,8.88,8.9,1620900.0],["2026-06-16",8.89,9.11,8.7,8.74,1096200.0],["2026-06-17",8.81,9.1,8.8,8.82,1167800.0],["2026-06-18",8.87,9.08,8.71,8.92,5026200.0],["2026-06-22",8.91,9.17,8.57,8.63,977200.0],["2026-06-23",8.4,8.59,8.3,8.32,626700.0],["2026-06-24",8.35,8.45,8.23,8.34,818700.0],["2026-06-25",8.46,8.49,8.27,8.33,663500.0],["2026-06-26",8.28,8.37,8.14,8.17,455500.0],["2026-06-29",8.23,8.34,7.99,8.19,559700.0],["2026-06-30",8.17,8.605,8.17,8.56,659858.0],["2026-07-01",8.42,8.65,8.4,8.48,447063.908286],["2026-07-02",8.55,8.615,8.075,8.135,569630.110919],["2026-07-06",8.14,8.48,8.14,8.47,617751.460232],["2026-07-07",8.4,8.455,8.16,8.21,743946.791005],["2026-07-08",8.11,8.4,8.1,8.38,595667.935955],["2026-07-09",8.53,8.95,8.5,8.69,1010338.547774],["2026-07-10",8.71,8.8,8.48,8.55,454374.447992],["2026-07-13",8.42,8.496,8.27,8.29,479992.201601],["2026-07-14",8.39,8.493,8.22,8.33,393739.233482],["2026-07-15",8.38,8.48,8.21,8.29,359900.958063],["2026-07-16",8.25,8.25,8.11,8.19,407447.684398],["2026-07-17",8.15,8.26,8.02,8.14,320430.327418],["2026-07-20",8.21,8.33,8.01,8.08,536684.992288],["2026-07-21",8.14,8.385,8.14,8.37,293107.894928],["2026-07-22",8.36,8.42,8.16,8.21,243397.226858],["2026-07-27",8.09,8.2118,7.95,8.06,216184.786311],["2026-07-28",7.99,8.0824,7.78,7.95,318883.791137],["2026-07-29",7.9,7.94,7.59,7.67,546944.129692],["2026-07-30",7.8,8.06,7.7827,8.03,543092.123816],["2026-07-31",8.09,8.24,7.81,7.82,368747.63447],["2026-08-03",7.89,8.14,7.86,8.13,405991.209035],["2026-08-04",8.38,9.05,8.38,8.8,980637.396667],["2026-08-05",8.76,9.038,8.61,8.96,558703.990249],["2026-08-06",8.88,9.025,8.73,8.75,269614.439108],["2026-08-07",8.875,8.995,8.76,8.915,309045.039342]]}