{"t":"TITN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-05",29.8,30.27,29.67,29.87,302700.0],["2011-07-06",29.7,29.7,29.1,29.39,291000.0],["2011-07-07",29.5,29.75,28.82,29.1,472100.0],["2011-07-08",28.78,29.13,28.72,29.02,468100.0],["2011-07-11",28.76,28.8,27.53,27.66,553700.0],["2011-07-12",27.69,27.9,26.86,26.87,1010600.0],["2011-07-13",26.96,27.44,26.69,26.78,315800.0],["2011-07-14",26.78,27.0,25.39,25.55,556500.0],["2011-07-15",25.6,26.95,25.51,26.85,621700.0],["2011-07-18",26.69,26.77,25.66,26.45,362900.0],["2011-07-19",26.58,27.24,26.47,26.94,385700.0],["2011-07-20",27.18,27.35,26.3,26.44,148500.0],["2011-07-21",26.52,27.31,26.33,26.65,223500.0],["2011-07-22",26.49,27.0,26.03,26.86,275200.0],["2011-07-25",26.46,27.18,26.31,26.6,200900.0],["2011-07-26",26.65,26.65,25.64,25.88,266200.0],["2011-07-27",25.85,25.93,24.65,25.14,453600.0],["2011-07-28",25.21,26.82,25.11,25.99,328500.0],["2011-07-29",25.65,26.78,25.0,26.41,324300.0],["2011-08-01",26.97,27.02,25.81,25.97,275900.0],["2011-08-02",25.93,26.2,24.43,24.5,285100.0],["2011-08-03",24.65,25.01,23.69,24.86,296300.0],["2011-08-04",24.44,24.92,21.58,21.67,639400.0],["2011-08-05",22.55,22.96,21.52,22.58,575000.0],["2011-08-08",21.8,22.1,19.8,19.88,575700.0],["2011-08-09",20.5,21.64,19.92,21.58,668300.0],["2011-08-10",20.88,21.55,20.55,20.82,569500.0],["2011-08-11",21.05,23.76,21.04,23.38,460100.0],["2011-08-12",23.7,24.29,23.07,23.73,267900.0],["2011-08-15",23.94,24.5,23.38,23.97,259900.0],["2011-08-16",23.62,24.43,23.4,24.14,291100.0],["2011-08-17",24.25,24.58,22.5,23.12,537500.0],["2011-08-18",22.39,22.56,21.19,21.36,371300.0],["2011-08-19",20.95,22.61,20.63,21.25,311700.0],["2011-08-22",21.85,22.07,21.02,21.29,208800.0],["2011-08-23",21.36,23.82,21.09,23.62,286900.0],["2011-08-24",23.54,24.27,23.13,23.89,198200.0],["2011-08-25",24.06,24.22,23.08,23.41,163100.0],["2011-08-26",23.12,24.81,22.51,24.32,177500.0],["2011-08-29",24.66,25.99,24.18,25.83,325300.0],["2011-08-30",25.75,26.84,25.61,26.56,268100.0],["2011-08-31",26.74,27.4,26.14,26.51,426000.0],["2011-09-01",26.65,26.82,25.25,25.43,234200.0],["2011-09-02",24.78,25.3,24.4,24.87,208900.0],["2011-09-06",24.01,26.35,24.01,26.2,361200.0],["2011-09-07",26.75,27.69,26.11,27.36,647000.0],["2011-09-08",26.08,26.23,22.82,22.89,2321400.0],["2011-09-09",23.37,23.37,21.02,21.19,1229900.0],["2011-09-12",20.97,21.96,20.23,21.28,823200.0],["2011-09-13",21.32,22.38,21.03,22.19,599700.0],["2011-09-14",22.41,23.49,21.95,23.11,489800.0],["2011-09-15",23.35,23.68,22.7,23.32,293400.0],["2011-09-16",23.46,23.61,22.86,23.09,280300.0],["2011-09-19",22.29,23.07,21.67,22.78,253300.0],["2011-09-20",23.0,23.25,21.75,21.88,229200.0],["2011-09-21",21.78,22.41,21.28,21.33,389000.0],["2011-09-22",20.38,20.63,17.92,18.5,729900.0],["2011-09-23",18.56,19.9,18.39,19.5,414400.0],["2011-09-26",19.66,19.76,18.79,19.65,233400.0],["2011-09-27",20.17,21.42,20.01,20.39,331000.0],["2011-09-28",20.41,20.52,19.21,19.23,209900.0],["2011-09-29",19.83,20.21,18.76,19.43,228000.0],["2011-09-30",19.03,19.29,17.84,17.9,366100.0],["2011-10-03",17.73,17.79,15.75,15.77,515600.0],["2011-10-04",15.73,17.45,15.58,17.38,431600.0],["2011-10-05",17.42,18.43,17.29,18.26,303400.0],["2011-10-06",18.3,19.09,18.05,18.6,219100.0],["2011-10-07",18.77,19.2,18.23,18.54,222400.0],["2011-10-10",18.98,20.63,18.67,20.07,331500.0],["2011-10-11",19.8,21.04,19.55,20.8,252400.0],["2011-10-12",21.06,21.64,20.38,20.65,361000.0],["2011-10-13",20.54,20.98,19.65,20.04,301500.0],["2011-10-14",20.36,21.41,20.36,21.15,257100.0],["2011-10-17",21.02,21.49,20.61,20.99,254500.0],["2011-10-18",21.13,21.51,20.34,21.33,181600.0],["2011-10-19",21.35,21.95,21.1,21.24,243800.0],["2011-10-20",21.25,21.56,20.6,21.15,156400.0],["2011-10-21",21.64,22.35,21.21,22.32,189000.0],["2011-10-24",22.46,23.66,22.23,23.19,276500.0],["2011-10-25",23.1,23.41,22.49,22.74,165800.0],["2011-10-26",23.22,23.22,22.09,22.95,114300.0],["2011-10-27",23.73,25.05,23.64,24.37,433100.0],["2011-10-28",24.05,24.61,23.9,24.16,101100.0],["2011-10-31",23.68,23.95,22.78,23.33,134200.0],["2011-11-01",22.25,22.6,21.56,21.92,195400.0],["2011-11-02",22.43,23.1,21.97,22.87,132600.0],["2011-11-03",23.29,24.22,22.95,24.13,154100.0],["2011-11-04",23.75,24.25,23.68,23.88,129600.0],["2011-11-07",23.77,24.05,22.95,23.91,106500.0],["2011-11-08",24.17,24.23,23.03,23.23,274800.0],["2011-11-09",22.77,22.94,21.18,21.41,351800.0],["2011-11-10",21.94,22.17,21.19,22.12,255300.0],["2011-11-11",22.52,23.0,22.5,22.79,190600.0],["2011-11-14",22.74,22.88,22.22,22.34,127200.0],["2011-11-15",22.15,23.02,22.15,22.96,191300.0],["2011-11-16",22.64,23.29,22.3,22.32,140600.0],["2011-11-17",22.3,22.48,20.77,20.92,262400.0],["2011-11-18",20.9,21.13,20.08,20.14,347600.0],["2011-11-21",19.75,20.08,19.38,19.93,147400.0],["2011-11-22",19.94,20.13,19.53,19.7,129500.0],["2011-11-23",19.48,19.98,18.91,18.92,207100.0],["2011-11-25",18.73,19.01,18.5,18.71,73700.0],["2011-11-28",19.56,20.4,19.43,20.16,199600.0],["2011-11-29",20.28,21.0,20.13,20.73,180300.0],["2011-11-30",21.86,22.16,21.55,21.7,234900.0],["2011-12-01",21.61,22.26,21.5,21.74,171100.0],["2011-12-02",22.17,22.35,21.88,21.96,150600.0],["2011-12-05",22.5,23.5,22.5,23.13,372100.0],["2011-12-06",23.18,23.29,22.62,22.95,399700.0],["2011-12-07",22.82,23.68,22.51,23.18,285700.0],["2011-12-08",22.87,23.54,22.72,22.89,342300.0],["2011-12-09",25.0,25.1,21.72,23.23,1252100.0],["2011-12-12",22.88,22.88,21.55,22.2,356200.0],["2011-12-13",22.33,22.33,21.12,21.37,305200.0],["2011-12-14",21.1,21.33,20.47,20.92,247600.0],["2011-12-15",21.37,21.37,20.29,20.42,282600.0],["2011-12-16",20.69,21.18,20.32,20.62,244600.0],["2011-12-19",20.94,21.27,20.38,20.63,269600.0],["2011-12-20",21.25,21.39,20.94,21.33,315700.0],["2011-12-21",21.33,21.75,21.0,21.63,193900.0],["2011-12-22",21.75,22.03,21.68,21.89,109700.0],["2011-12-23",21.93,22.0,21.63,21.78,61600.0],["2011-12-27",21.6,21.94,21.28,21.38,138600.0],["2011-12-28",21.38,21.44,20.99,21.08,109100.0],["2011-12-29",21.18,21.4,20.91,21.08,157900.0],["2011-12-30",21.02,21.94,21.02,21.73,153300.0],["2012-01-03",22.38,22.75,22.1,22.52,196300.0],["2012-01-04",22.42,22.99,22.2,22.71,167900.0],["2012-01-05",22.51,23.0,22.07,22.82,171900.0],["2012-01-06",22.88,23.0,22.44,22.47,100500.0],["2012-01-09",22.7,23.09,22.34,22.4,182200.0],["2012-01-10",22.92,23.17,22.65,23.11,371800.0],["2012-01-11",23.05,23.63,22.65,23.58,137200.0],["2012-01-12",23.57,23.57,22.87,23.24,169000.0],["2012-01-13",22.93,23.62,22.91,23.5,97800.0],["2012-01-17",23.74,24.15,23.5,23.64,114900.0],["2012-01-18",23.64,24.1,23.48,23.96,196300.0],["2012-01-19",24.16,25.78,24.07,25.7,348000.0],["2012-01-20",25.69,25.75,24.86,25.5,295300.0],["2012-01-23",25.56,26.02,25.4,25.43,216400.0],["2012-01-24",25.14,25.31,24.84,25.16,122900.0],["2012-01-25",25.2,26.09,24.68,26.08,140200.0],["2012-01-26",26.12,26.54,25.69,26.32,287100.0],["2012-01-27",26.15,26.48,25.61,26.32,81600.0],["2012-01-30",26.03,26.16,25.8,26.05,75500.0],["2012-01-31",26.29,26.3,24.71,24.74,234800.0],["2012-02-01",24.94,25.22,24.36,24.55,379800.0],["2012-02-02",24.59,24.68,24.38,24.62,223300.0],["2012-02-03",25.02,25.8,24.91,25.56,247900.0],["2012-02-06",25.33,25.85,25.12,25.73,84500.0],["2012-02-07",25.8,26.56,25.39,26.52,226400.0],["2012-02-08",26.56,28.68,26.56,28.2,650700.0],["2012-02-09",28.24,28.4,28.03,28.13,224500.0],["2012-02-10",27.77,27.8,27.09,27.54,233600.0],["2012-02-13",27.83,28.2,27.47,28.17,136300.0],["2012-02-14",28.11,28.36,27.75,28.35,198200.0],["2012-02-15",28.48,28.5,27.08,27.38,176200.0],["2012-02-16",27.24,27.5,27.01,27.26,175700.0],["2012-02-17",27.44,27.44,27.16,27.31,60000.0],["2012-02-21",27.37,28.02,27.27,27.66,87100.0],["2012-02-22",27.49,27.91,27.18,27.78,77100.0],["2012-02-23",27.8,28.21,27.6,27.93,194200.0],["2012-02-24",27.88,28.15,27.41,27.41,81400.0],["2012-02-27",27.12,27.69,26.27,27.4,121200.0],["2012-02-28",27.4,27.82,27.13,27.42,65400.0],["2012-02-29",27.47,27.86,26.14,26.19,175600.0],["2012-03-01",26.36,26.95,26.35,26.6,130200.0],["2012-03-02",26.51,27.02,26.0,26.0,173600.0],["2012-03-05",25.9,25.9,25.04,25.04,169200.0],["2012-03-06",24.65,24.68,23.66,23.69,228500.0],["2012-03-07",23.86,23.98,23.58,23.65,220800.0],["2012-03-08",23.96,24.98,23.79,24.97,381400.0],["2012-03-09",25.06,25.25,24.77,25.21,130500.0],["2012-03-12",25.07,25.19,24.83,24.91,103200.0],["2012-03-13",25.16,25.65,24.96,25.49,274100.0],["2012-03-14",25.49,25.74,25.25,25.52,86100.0],["2012-03-15",25.6,26.06,25.37,26.01,114500.0],["2012-03-16",26.0,26.43,25.7,25.96,134500.0],["2012-03-19",25.94,26.95,25.94,26.26,151900.0],["2012-03-20",25.94,26.25,25.58,25.78,107600.0],["2012-03-21",25.8,26.32,25.5,26.14,89700.0],["2012-03-22",25.73,26.0,25.44,25.91,282700.0],["2012-03-23",26.0,26.88,25.88,26.82,136500.0],["2012-03-26",27.1,27.94,26.84,27.42,234800.0],["2012-03-27",27.4,27.77,27.0,27.34,187800.0],["2012-03-28",27.46,27.6,26.44,27.54,179100.0],["2012-03-29",27.15,27.91,27.08,27.78,269400.0],["2012-03-30",28.07,28.49,27.69,28.2,194400.0],["2012-04-02",28.76,28.76,27.99,28.15,288000.0],["2012-04-03",28.15,28.5,27.67,27.69,195400.0],["2012-04-04",27.56,27.71,26.87,27.11,116600.0],["2012-04-05",26.89,27.7,26.87,27.32,148500.0],["2012-04-09",28.23,29.47,27.55,29.1,714400.0],["2012-04-10",29.41,29.45,27.19,27.47,549300.0],["2012-04-11",31.72,33.39,30.66,32.05,3390800.0],["2012-04-12",32.0,35.33,31.27,35.26,2897500.0],["2012-04-13",34.96,36.92,34.96,36.0,1185300.0],["2012-04-16",36.25,36.29,34.25,34.75,924400.0],["2012-04-17",35.04,35.08,33.15,33.23,999600.0],["2012-04-18",32.75,32.83,31.48,31.98,1807000.0],["2012-04-19",32.0,33.7,31.96,33.25,1948000.0],["2012-04-20",33.58,34.22,32.98,33.98,599200.0],["2012-04-23",33.59,34.4,32.43,34.23,610900.0],["2012-04-24",34.1,34.5,32.6,33.63,474900.0],["2012-04-25",34.3,34.75,33.76,33.99,496400.0],["2012-04-26",33.99,35.29,33.74,34.84,561200.0],["2012-04-27",34.95,36.0,34.74,35.71,331100.0],["2012-04-30",35.53,35.82,34.85,35.63,274800.0],["2012-05-01",35.49,36.43,35.04,35.96,451000.0],["2012-05-02",35.75,36.15,35.01,36.05,198000.0],["2012-05-03",36.05,36.7,35.0,35.28,457900.0],["2012-05-04",35.0,35.3,34.24,34.48,332800.0],["2012-05-07",34.48,35.04,33.92,34.73,268800.0],["2012-05-08",34.34,34.45,32.76,33.47,460300.0],["2012-05-09",32.96,33.85,32.34,33.47,420200.0],["2012-05-10",33.94,34.63,33.33,33.7,173000.0],["2012-05-11",33.36,34.04,32.9,33.0,186500.0],["2012-05-14",32.44,32.77,31.54,31.87,326000.0],["2012-05-15",31.8,32.0,30.26,30.92,411900.0],["2012-05-16",31.0,31.0,29.4,29.55,517900.0],["2012-05-17",29.55,29.74,28.33,28.87,294100.0],["2012-05-18",28.95,31.32,28.65,30.54,684000.0],["2012-05-21",30.49,32.68,30.19,32.46,619900.0],["2012-05-22",32.37,34.15,32.37,33.23,678100.0],["2012-05-23",33.01,33.16,31.15,32.51,412000.0],["2012-05-24",32.56,32.65,30.76,31.27,257100.0],["2012-05-25",31.19,31.97,30.71,31.92,251600.0],["2012-05-29",32.65,34.1,32.51,32.76,311200.0],["2012-05-30",32.26,32.34,31.55,32.18,294700.0],["2012-05-31",32.35,32.48,30.27,30.85,510600.0],["2012-06-01",30.07,30.33,29.4,29.63,448800.0],["2012-06-04",29.51,30.12,28.39,29.05,354700.0],["2012-06-05",28.97,31.39,28.68,30.93,535700.0],["2012-06-06",31.42,33.32,31.42,33.31,650100.0],["2012-06-07",29.98,30.5,25.92,26.06,2902200.0],["2012-06-08",26.0,27.93,25.01,27.03,1270800.0],["2012-06-11",27.2,27.42,26.13,26.74,708500.0],["2012-06-12",26.77,27.26,26.54,26.94,550300.0],["2012-06-13",26.91,26.93,25.75,26.0,526200.0],["2012-06-14",25.92,26.45,25.53,26.27,347600.0],["2012-06-15",26.05,26.92,25.72,26.82,344200.0],["2012-06-18",26.48,26.92,26.12,26.61,211100.0],["2012-06-19",26.5,28.25,26.44,27.9,686800.0],["2012-06-20",27.8,28.35,27.54,28.19,267300.0],["2012-06-21",28.02,28.21,26.26,26.39,389400.0],["2012-06-22",26.63,27.98,26.32,27.71,790300.0],["2012-06-25",27.09,27.09,26.3,26.94,293500.0],["2012-06-26",27.5,29.3,27.32,28.91,670700.0],["2012-06-27",29.1,29.38,28.15,28.29,299900.0],["2012-06-28",28.07,28.58,27.9,28.55,170800.0],["2012-06-29",29.28,31.02,28.83,30.37,587600.0],["2012-07-02",30.62,31.29,28.83,30.13,461000.0],["2012-07-03",30.24,32.0,30.16,31.61,326300.0],["2012-07-05",31.38,32.65,31.32,32.2,521400.0],["2012-07-06",31.68,32.19,30.52,30.83,349000.0],["2012-07-09",30.67,31.29,30.11,30.95,534900.0],["2012-07-10",31.3,32.3,29.64,29.64,636500.0],["2012-07-11",30.1,30.3,28.41,28.84,618500.0],["2012-07-12",28.43,30.25,27.93,30.1,334900.0],["2012-07-13",30.54,31.95,30.41,31.67,605100.0],["2012-07-16",31.67,32.0,31.18,31.28,312000.0],["2012-07-17",31.45,31.64,30.2,31.09,355000.0],["2012-07-18",30.92,31.7,29.93,30.0,508400.0],["2012-07-19",30.25,30.25,29.2,29.26,724400.0],["2012-07-20",29.0,29.33,28.0,28.66,498500.0],["2012-07-23",27.86,28.04,27.5,27.88,396200.0],["2012-07-24",28.13,28.46,27.59,28.06,265400.0],["2012-07-25",28.42,28.7,28.0,28.09,159000.0],["2012-07-26",28.77,29.14,28.16,28.82,256300.0],["2012-07-27",29.03,29.46,27.97,28.95,196200.0],["2012-07-30",28.95,29.57,28.69,29.32,195900.0],["2012-07-31",29.15,29.42,28.26,28.44,206600.0],["2012-08-01",28.5,28.54,27.1,27.18,439700.0],["2012-08-02",26.89,27.79,26.11,26.45,308700.0],["2012-08-03",27.04,28.49,27.04,28.19,261800.0],["2012-08-06",28.29,28.97,28.29,28.63,167100.0],["2012-08-07",28.84,29.79,28.78,29.66,263600.0],["2012-08-08",29.32,30.32,29.32,30.02,257300.0],["2012-08-09",30.02,30.02,29.03,29.26,146600.0],["2012-08-10",29.22,29.25,28.21,28.32,287500.0],["2012-08-13",28.33,28.73,27.86,28.5,216000.0],["2012-08-14",28.51,28.83,27.57,27.64,427800.0],["2012-08-15",27.48,28.58,26.92,28.39,391800.0],["2012-08-16",28.45,29.11,27.73,28.92,198500.0],["2012-08-17",28.97,28.99,26.86,27.55,748600.0],["2012-08-20",27.56,27.56,26.68,26.93,584200.0],["2012-08-21",27.1,27.5,25.85,26.12,717000.0],["2012-08-22",26.11,26.11,23.95,24.87,1137400.0],["2012-08-23",24.73,25.15,24.03,24.21,600800.0],["2012-08-24",24.16,24.6,23.56,23.77,717900.0],["2012-08-27",23.85,23.99,23.1,23.36,445500.0],["2012-08-28",23.42,23.87,22.88,22.94,633900.0],["2012-08-29",22.94,23.83,22.74,23.78,382400.0],["2012-08-30",23.75,23.75,23.03,23.44,279200.0],["2012-08-31",23.75,23.75,22.96,23.05,438900.0],["2012-09-04",23.16,23.48,22.21,23.09,510400.0],["2012-09-05",23.02,23.49,22.68,23.44,372200.0],["2012-09-06",23.61,24.17,23.61,23.74,655200.0],["2012-09-07",23.9,25.69,23.54,25.36,1541200.0],["2012-09-10",21.11,21.71,19.32,19.41,7990000.0],["2012-09-11",19.45,20.05,19.07,19.66,2272900.0],["2012-09-12",19.67,19.9,19.26,19.37,1490800.0],["2012-09-13",19.4,19.78,19.19,19.57,1669800.0],["2012-09-14",19.64,20.56,19.63,20.3,1454300.0],["2012-09-17",20.58,21.67,20.5,20.93,1457600.0],["2012-09-18",21.01,21.21,20.51,20.6,807500.0],["2012-09-19",20.66,20.77,20.12,20.55,689200.0],["2012-09-20",20.36,20.68,20.16,20.6,673300.0],["2012-09-21",20.79,20.92,20.6,20.8,749400.0],["2012-09-24",20.74,20.77,20.35,20.43,463000.0],["2012-09-25",20.49,20.53,19.9,20.02,543000.0],["2012-09-26",20.03,20.03,19.42,19.59,515600.0],["2012-09-27",19.74,20.36,19.68,20.25,437700.0],["2012-09-28",20.18,20.45,19.98,20.28,351800.0],["2012-10-01",20.27,20.64,20.18,20.37,397800.0],["2012-10-02",20.26,20.65,20.26,20.53,391900.0],["2012-10-03",20.54,20.84,20.29,20.72,628300.0],["2012-10-04",20.91,21.29,20.49,21.25,466900.0],["2012-10-05",21.29,21.49,21.05,21.23,464500.0],["2012-10-08",21.03,21.7,20.73,21.47,471900.0],["2012-10-09",21.32,21.61,21.12,21.35,404200.0],["2012-10-10",21.37,21.41,20.48,20.81,697300.0],["2012-10-11",20.87,21.15,20.35,20.53,330800.0],["2012-10-12",20.5,20.67,20.3,20.42,479200.0],["2012-10-15",20.67,20.67,20.17,20.43,421600.0],["2012-10-16",20.64,21.51,20.45,21.44,692200.0],["2012-10-17",21.44,22.93,21.18,22.77,788000.0],["2012-10-18",22.8,23.22,22.47,23.0,626400.0],["2012-10-19",22.83,22.85,22.04,22.42,432800.0],["2012-10-22",22.29,22.3,21.75,21.84,434500.0],["2012-10-23",21.26,21.68,20.9,21.44,346700.0],["2012-10-24",21.64,21.64,21.0,21.19,411800.0],["2012-10-25",21.45,22.41,21.19,22.03,469300.0],["2012-10-26",22.17,22.26,22.01,22.22,445200.0],["2012-10-31",22.27,24.0,22.27,23.6,900600.0],["2012-11-01",23.61,23.92,22.65,23.17,522500.0],["2012-11-02",23.23,23.65,22.44,22.51,457700.0],["2012-11-05",22.49,22.79,22.24,22.66,295200.0],["2012-11-06",22.87,23.95,22.76,23.3,611900.0],["2012-11-07",22.89,23.01,21.77,22.19,466300.0],["2012-11-08",22.2,22.65,22.02,22.15,400700.0],["2012-11-09",21.96,22.32,21.87,22.04,455800.0],["2012-11-12",22.0,22.1,21.61,21.75,323000.0],["2012-11-13",21.53,21.82,21.13,21.48,594600.0],["2012-11-14",21.56,21.78,20.02,20.11,603200.0],["2012-11-15",20.07,20.32,19.77,19.94,545500.0],["2012-11-16",20.0,20.46,19.78,20.31,354500.0],["2012-11-19",20.76,21.77,20.63,21.69,317500.0],["2012-11-20",21.63,21.77,21.02,21.31,270800.0],["2012-11-21",21.25,21.84,20.9,21.08,362100.0],["2012-11-23",21.16,21.64,21.11,21.62,115400.0],["2012-11-26",21.55,22.44,21.55,22.36,236200.0],["2012-11-27",22.33,22.99,22.26,22.5,368700.0],["2012-11-28",22.24,22.72,21.85,22.64,322100.0],["2012-11-29",22.96,23.21,22.48,22.7,210000.0],["2012-11-30",22.75,22.99,22.09,22.22,352300.0],["2012-12-03",22.47,22.59,21.89,22.05,443200.0],["2012-12-04",22.03,23.0,21.91,22.98,392900.0],["2012-12-05",22.99,23.5,22.76,23.14,675700.0],["2012-12-06",24.4,24.49,22.75,23.49,1113900.0],["2012-12-07",23.61,23.77,22.85,22.9,532000.0],["2012-12-10",23.11,23.68,22.8,23.35,497600.0],["2012-12-11",23.7,23.95,23.4,23.9,320200.0],["2012-12-12",23.99,24.09,23.35,23.48,323400.0],["2012-12-13",23.43,23.7,23.13,23.32,238100.0],["2012-12-14",23.27,23.74,23.27,23.7,164200.0],["2012-12-17",23.85,24.18,23.7,24.13,238500.0],["2012-12-18",24.2,25.27,24.14,24.97,464800.0],["2012-12-19",24.94,24.96,24.16,24.55,278500.0],["2012-12-20",24.55,24.81,24.27,24.76,423900.0],["2012-12-21",24.11,24.91,23.95,24.86,382200.0],["2012-12-24",24.85,25.14,24.38,24.99,106200.0],["2012-12-26",25.03,25.11,24.4,24.54,233400.0],["2012-12-27",24.6,24.71,24.11,24.51,304200.0],["2012-12-28",24.33,24.72,24.3,24.36,190400.0],["2012-12-31",24.3,24.73,23.9,24.7,245400.0],["2013-01-02",25.37,26.83,24.82,25.67,613600.0],["2013-01-03",25.66,26.15,25.5,25.68,363000.0],["2013-01-04",25.87,26.0,25.48,25.75,276600.0],["2013-01-07",25.55,25.97,25.22,25.56,369800.0],["2013-01-08",25.59,26.2,25.48,26.2,772300.0],["2013-01-09",26.35,27.06,26.24,26.93,635200.0],["2013-01-10",27.03,27.87,26.98,27.79,505700.0],["2013-01-11",27.81,28.34,27.62,28.2,586400.0],["2013-01-14",28.22,28.42,27.14,27.49,551500.0],["2013-01-15",27.29,27.57,27.03,27.42,183500.0],["2013-01-16",28.04,28.09,27.5,27.65,310600.0],["2013-01-17",27.74,28.32,27.59,28.15,338500.0],["2013-01-18",28.14,28.16,27.44,28.14,201400.0],["2013-01-22",28.19,28.43,27.97,28.19,200000.0],["2013-01-23",28.24,28.84,28.0,28.75,381800.0],["2013-01-24",28.69,29.07,28.51,28.86,609500.0],["2013-01-25",29.04,29.78,28.64,29.61,591200.0],["2013-01-28",29.61,29.87,29.12,29.64,367900.0],["2013-01-29",29.63,29.63,28.45,28.77,340900.0],["2013-01-30",28.62,28.82,28.22,28.27,326000.0],["2013-01-31",28.11,29.5,28.11,28.91,337700.0],["2013-02-01",29.07,29.56,28.86,29.26,364200.0],["2013-02-04",28.98,29.22,28.0,28.2,431600.0],["2013-02-05",28.53,28.71,28.27,28.4,213100.0],["2013-02-06",28.21,29.0,28.08,28.67,343600.0],["2013-02-07",28.6,28.67,27.67,27.99,255100.0],["2013-02-08",28.13,28.95,27.79,28.89,171100.0],["2013-02-11",28.79,29.29,28.47,29.26,170000.0],["2013-02-12",29.24,30.31,29.14,30.07,682600.0],["2013-02-13",30.2,30.77,30.04,30.73,344100.0],["2013-02-14",30.52,31.54,30.11,31.19,299300.0],["2013-02-15",31.26,31.98,30.7,31.85,515300.0],["2013-02-19",31.87,32.0,30.35,30.56,433500.0],["2013-02-20",30.64,30.68,29.22,29.32,384500.0],["2013-02-21",29.32,29.32,27.9,28.67,400100.0],["2013-02-22",28.82,29.16,28.49,28.74,173600.0],["2013-02-25",29.07,29.29,27.83,27.87,315000.0],["2013-02-26",27.98,28.0,27.17,27.66,323200.0],["2013-02-27",27.69,28.7,27.59,28.35,270000.0],["2013-02-28",28.38,28.8,28.23,28.25,303800.0],["2013-03-01",28.07,28.6,27.85,28.49,333800.0],["2013-03-04",28.4,28.85,27.86,28.29,199000.0],["2013-03-05",28.62,29.36,28.61,29.25,253800.0],["2013-03-06",29.43,29.94,28.34,28.71,556400.0],["2013-03-07",28.67,29.19,28.44,29.03,472300.0],["2013-03-08",29.38,29.7,28.87,29.0,394600.0],["2013-03-11",28.93,29.29,28.88,29.19,255800.0],["2013-03-12",29.07,29.62,28.68,29.39,305300.0],["2013-03-13",29.4,29.51,29.23,29.4,235500.0],["2013-03-14",29.48,29.75,29.27,29.45,278100.0],["2013-03-15",29.38,29.79,28.98,29.56,222400.0],["2013-03-18",29.01,29.95,29.01,29.75,163000.0],["2013-03-19",29.95,29.95,28.69,29.1,157800.0],["2013-03-20",29.3,29.48,28.38,28.47,245400.0],["2013-03-21",28.17,28.36,27.25,27.53,327100.0],["2013-03-22",27.63,28.22,27.52,27.97,201600.0],["2013-03-25",28.1,28.6,27.62,27.77,125800.0],["2013-03-26",28.02,28.32,27.69,27.82,145800.0],["2013-03-27",27.59,28.03,27.52,27.79,168900.0],["2013-03-28",27.88,28.04,27.61,27.77,166600.0],["2013-04-01",27.73,27.79,26.13,26.59,521200.0],["2013-04-02",26.84,27.06,26.55,26.97,203100.0],["2013-04-03",26.99,26.99,26.01,26.31,210700.0],["2013-04-04",26.36,26.74,26.3,26.36,211300.0],["2013-04-05",25.81,26.28,25.75,26.21,292200.0],["2013-04-08",26.34,26.62,25.93,26.27,369200.0],["2013-04-09",26.51,26.58,25.69,26.12,1186600.0],["2013-04-10",21.33,22.56,21.3,22.45,6931400.0],["2013-04-11",22.46,22.69,21.79,21.92,1637700.0],["2013-04-12",21.75,22.11,21.75,21.89,770200.0],["2013-04-15",21.78,21.85,20.77,21.21,949700.0],["2013-04-16",21.21,21.64,20.6,21.2,912600.0],["2013-04-17",21.22,21.87,21.19,21.73,1134400.0],["2013-04-18",21.95,21.98,21.47,21.73,356900.0],["2013-04-19",21.73,21.95,21.52,21.77,321800.0],["2013-04-22",21.92,22.24,21.55,22.03,339900.0],["2013-04-23",22.15,22.2,21.65,21.96,305600.0],["2013-04-24",22.01,22.17,21.65,21.78,404500.0],["2013-04-25",21.9,22.66,21.76,22.07,421400.0],["2013-04-26",21.99,22.59,21.71,22.0,327200.0],["2013-04-29",22.31,22.89,22.07,22.6,633600.0],["2013-04-30",22.64,22.88,22.35,22.56,345600.0],["2013-05-01",22.6,22.61,21.88,22.02,300900.0],["2013-05-02",22.08,22.47,21.92,22.2,287700.0],["2013-05-03",22.5,23.05,22.5,22.61,284900.0],["2013-05-06",22.68,23.28,22.55,23.26,411900.0],["2013-05-07",23.29,23.74,23.2,23.6,355800.0],["2013-05-08",23.65,23.95,23.27,23.92,406600.0],["2013-05-09",23.89,23.93,23.6,23.77,451500.0],["2013-05-10",23.76,24.0,23.55,23.66,427900.0],["2013-05-13",23.51,23.79,23.24,23.43,401400.0],["2013-05-14",23.58,23.8,23.34,23.66,532300.0],["2013-05-15",23.5,23.56,22.6,22.96,441200.0],["2013-05-16",22.92,23.31,22.64,22.72,259200.0],["2013-05-17",22.7,23.04,22.51,22.67,226900.0],["2013-05-20",22.53,22.62,22.3,22.56,410500.0],["2013-05-21",22.56,22.95,22.45,22.79,286700.0],["2013-05-22",22.91,23.4,22.4,22.63,308300.0],["2013-05-23",22.41,22.62,21.96,22.5,340000.0],["2013-05-24",19.95,20.58,19.76,20.4,2826500.0],["2013-05-28",20.6,20.6,20.22,20.4,702400.0],["2013-05-29",20.24,20.54,20.17,20.48,721100.0],["2013-05-30",20.53,20.62,20.22,20.48,614700.0],["2013-05-31",20.34,20.96,20.33,20.51,494400.0],["2013-06-03",20.57,21.06,20.51,20.94,380300.0],["2013-06-04",21.05,21.22,20.29,20.58,406900.0],["2013-06-05",20.45,20.68,20.14,20.25,358800.0],["2013-06-06",20.6,21.23,20.37,20.74,775100.0],["2013-06-07",20.76,20.76,20.27,20.4,683900.0],["2013-06-10",20.4,20.56,20.3,20.4,329500.0],["2013-06-11",20.27,20.4,20.0,20.31,417200.0],["2013-06-12",20.44,20.61,20.06,20.06,311300.0],["2013-06-13",20.1,20.65,20.0,20.63,225100.0],["2013-06-14",20.55,20.67,20.29,20.4,187900.0],["2013-06-17",20.5,20.5,19.75,19.84,439300.0],["2013-06-18",19.85,20.14,19.73,19.88,615800.0],["2013-06-19",19.85,19.95,19.43,19.57,310500.0],["2013-06-20",19.34,19.95,19.13,19.63,374200.0],["2013-06-21",19.7,20.08,19.45,20.0,439500.0],["2013-06-24",19.84,19.98,19.54,19.56,396700.0],["2013-06-25",19.48,19.71,19.19,19.28,650500.0],["2013-06-26",19.38,19.51,19.22,19.4,561700.0],["2013-06-27",19.49,19.8,19.32,19.74,483800.0],["2013-06-28",19.6,19.8,19.4,19.63,1519900.0],["2013-07-01",19.63,19.96,19.5,19.74,294500.0],["2013-07-02",19.66,19.75,19.34,19.52,288000.0],["2013-07-03",19.43,19.69,19.4,19.54,96800.0],["2013-07-05",19.69,19.71,19.44,19.59,239500.0],["2013-07-08",19.68,20.03,19.51,19.54,262400.0],["2013-07-09",19.6,20.53,19.6,20.36,359300.0],["2013-07-10",20.36,20.4,20.05,20.26,118400.0],["2013-07-11",20.44,20.51,19.95,20.48,227300.0],["2013-07-12",20.51,20.67,20.33,20.53,173200.0],["2013-07-15",20.5,20.71,20.25,20.66,201200.0],["2013-07-16",20.69,20.85,20.51,20.78,173900.0],["2013-07-17",20.92,20.92,20.28,20.71,245100.0],["2013-07-18",20.74,20.91,20.4,20.47,274500.0],["2013-07-19",20.35,20.92,20.3,20.7,295700.0],["2013-07-22",20.73,20.85,20.46,20.74,120200.0],["2013-07-23",20.86,20.96,20.39,20.83,435500.0],["2013-07-24",20.87,20.95,20.59,20.8,138300.0],["2013-07-25",20.71,20.71,19.98,20.06,289000.0],["2013-07-26",19.88,19.95,19.48,19.5,329900.0],["2013-07-29",19.5,19.5,18.68,19.08,591100.0],["2013-07-30",19.11,19.71,19.05,19.56,253300.0],["2013-07-31",19.67,19.7,19.01,19.09,303400.0],["2013-08-01",19.19,19.43,19.12,19.28,200200.0],["2013-08-02",19.3,19.31,18.87,18.98,388100.0],["2013-08-05",19.0,19.64,19.0,19.4,250700.0],["2013-08-06",18.96,19.06,17.7,18.03,1203300.0],["2013-08-07",17.92,18.01,17.57,17.82,411200.0],["2013-08-08",17.93,17.95,17.6,17.8,244700.0],["2013-08-09",17.73,17.77,17.04,17.28,918900.0],["2013-08-12",17.2,17.77,17.15,17.73,334700.0],["2013-08-13",17.78,17.89,17.52,17.7,206700.0],["2013-08-14",17.7,17.79,17.42,17.58,142100.0],["2013-08-15",17.45,17.89,17.28,17.7,241200.0],["2013-08-16",17.64,17.68,17.3,17.31,315100.0],["2013-08-19",17.2,17.32,16.91,17.01,347700.0],["2013-08-20",17.06,17.29,16.87,17.1,286200.0],["2013-08-21",17.06,17.26,17.01,17.05,231900.0],["2013-08-22",17.13,17.39,17.06,17.32,168900.0],["2013-08-23",17.35,17.9,17.25,17.89,268400.0],["2013-08-26",17.9,18.6,17.89,18.3,304200.0],["2013-08-27",18.21,18.4,17.37,17.77,221300.0],["2013-08-28",17.8,18.17,17.69,17.81,190600.0],["2013-08-29",17.81,17.98,17.38,17.44,188200.0],["2013-08-30",17.39,17.61,17.31,17.56,397500.0],["2013-09-03",17.8,17.92,17.33,17.55,221100.0],["2013-09-04",17.52,17.56,16.8,17.12,1121900.0],["2013-09-05",16.25,17.88,15.89,17.65,1718600.0],["2013-09-06",17.55,17.65,16.65,16.75,967300.0],["2013-09-09",16.75,16.99,16.7,16.74,517100.0],["2013-09-10",16.75,17.36,16.73,17.31,419200.0],["2013-09-11",17.31,17.6,16.98,17.4,407900.0],["2013-09-12",17.44,17.44,16.93,17.04,197600.0],["2013-09-13",17.05,17.1,16.87,16.93,203500.0],["2013-09-16",16.67,17.16,16.65,16.97,463700.0],["2013-09-17",17.01,17.05,16.9,17.0,199000.0],["2013-09-18",17.03,17.04,16.82,16.95,602700.0],["2013-09-19",17.01,17.04,16.87,16.89,454100.0],["2013-09-20",16.9,17.0,16.47,16.52,487500.0],["2013-09-23",16.5,16.57,16.23,16.25,417200.0],["2013-09-24",16.26,16.34,15.98,16.25,420200.0],["2013-09-25",16.27,16.31,16.0,16.02,305800.0],["2013-09-26",16.02,16.1,15.84,16.0,406600.0],["2013-09-27",15.98,15.98,15.75,15.86,274500.0],["2013-09-30",15.78,16.15,15.75,16.07,348100.0],["2013-10-01",16.06,16.2,15.99,16.05,467600.0],["2013-10-02",16.05,16.25,16.0,16.08,434000.0],["2013-10-03",16.07,16.15,16.0,16.05,356200.0],["2013-10-04",16.05,16.31,16.01,16.15,310600.0],["2013-10-07",16.0,16.04,15.9,15.95,292100.0],["2013-10-08",15.92,16.05,15.9,16.02,414000.0],["2013-10-09",16.05,16.45,16.02,16.34,373000.0],["2013-10-10",16.49,16.5,16.24,16.25,238300.0],["2013-10-11",16.17,16.31,16.1,16.2,214100.0],["2013-10-14",16.14,16.28,16.02,16.27,228600.0],["2013-10-15",16.14,16.35,16.1,16.23,329600.0],["2013-10-16",16.31,16.71,16.19,16.54,183800.0],["2013-10-17",16.54,16.75,16.43,16.7,151200.0],["2013-10-18",16.83,17.38,16.76,17.23,211700.0],["2013-10-21",17.32,17.54,17.08,17.52,337400.0],["2013-10-22",17.63,18.15,17.42,18.05,509200.0],["2013-10-23",17.95,18.22,17.7,17.84,241900.0],["2013-10-24",17.94,17.94,17.28,17.35,248900.0],["2013-10-25",17.39,17.58,17.29,17.53,190000.0],["2013-10-28",17.55,17.98,17.45,17.88,241100.0],["2013-10-29",17.84,17.97,17.75,17.96,399000.0],["2013-10-30",17.96,18.25,17.81,17.83,352600.0],["2013-10-31",17.83,17.85,17.58,17.65,260200.0],["2013-11-01",17.6,17.66,16.74,17.04,289500.0],["2013-11-04",17.04,17.4,16.87,17.4,224000.0],["2013-11-05",17.39,17.71,17.36,17.45,144300.0],["2013-11-06",17.58,18.1,17.53,18.05,297900.0],["2013-11-07",18.06,18.96,18.0,18.3,576800.0],["2013-11-08",18.28,18.64,18.26,18.46,290900.0],["2013-11-11",18.46,18.46,17.8,18.03,154200.0],["2013-11-12",18.0,18.22,17.9,18.2,265600.0],["2013-11-13",18.14,18.39,17.88,18.02,226000.0],["2013-11-14",17.98,18.38,17.86,18.23,244300.0],["2013-11-15",18.19,18.37,18.04,18.25,157400.0],["2013-11-18",18.22,18.31,17.94,18.28,561500.0],["2013-11-19",18.23,18.23,16.97,17.36,338500.0],["2013-11-20",17.4,17.56,16.83,16.89,317700.0],["2013-11-21",16.86,17.62,16.86,17.54,326300.0],["2013-11-22",17.57,17.93,17.35,17.78,251100.0],["2013-11-25",17.78,17.88,17.55,17.62,164400.0],["2013-11-26",17.56,17.65,16.88,17.15,205100.0],["2013-11-27",17.2,17.81,17.2,17.81,211300.0],["2013-11-29",17.88,17.99,17.67,17.81,68200.0],["2013-12-02",17.8,17.83,17.25,17.47,253200.0],["2013-12-03",17.39,17.66,16.61,16.92,547700.0],["2013-12-04",16.99,17.14,15.95,15.97,1121500.0],["2013-12-05",14.41,15.14,14.19,14.95,3210700.0],["2013-12-06",15.11,15.12,14.79,15.01,828900.0],["2013-12-09",14.98,15.05,14.61,14.73,489200.0],["2013-12-10",14.76,14.95,14.66,14.77,404900.0],["2013-12-11",14.85,14.88,14.55,14.62,364500.0],["2013-12-12",14.67,14.88,14.48,14.72,287700.0],["2013-12-13",14.71,15.02,14.57,14.67,275900.0],["2013-12-16",14.67,15.14,14.67,15.06,194100.0],["2013-12-17",15.06,15.58,14.95,15.41,673200.0],["2013-12-18",15.52,15.78,15.48,15.7,348600.0],["2013-12-19",15.7,15.83,15.5,15.64,326600.0],["2013-12-20",15.71,16.01,15.52,16.01,429300.0],["2013-12-23",16.02,16.77,15.94,16.74,282700.0],["2013-12-24",16.7,17.15,16.58,17.09,146000.0],["2013-12-26",17.1,17.24,16.92,17.02,218300.0],["2013-12-27",17.09,17.84,16.97,17.74,219200.0],["2013-12-30",17.7,17.99,17.43,17.9,203100.0],["2013-12-31",17.87,17.96,17.67,17.82,168900.0],["2014-01-02",17.82,18.04,17.26,17.47,235100.0],["2014-01-03",17.44,17.72,17.11,17.2,180400.0],["2014-01-06",17.21,17.52,16.98,17.13,156700.0],["2014-01-07",17.15,17.95,17.05,17.45,296700.0],["2014-01-08",17.35,17.67,16.81,16.85,301800.0],["2014-01-09",16.91,17.33,16.44,16.7,238500.0],["2014-01-10",16.75,17.23,16.43,17.13,214600.0],["2014-01-13",17.05,17.94,16.81,17.68,292800.0],["2014-01-14",17.75,18.24,17.63,18.11,285300.0],["2014-01-15",17.34,17.9,17.15,17.78,253800.0],["2014-01-16",17.75,17.99,17.59,17.81,157100.0],["2014-01-17",17.75,18.17,17.48,17.7,193500.0],["2014-01-21",17.74,17.97,17.56,17.79,185200.0],["2014-01-22",17.8,17.8,17.3,17.48,271900.0],["2014-01-23",17.39,18.0,17.3,17.55,302300.0],["2014-01-24",17.52,17.57,17.13,17.2,230100.0],["2014-01-27",17.42,17.62,17.03,17.11,146600.0],["2014-01-28",17.14,17.34,15.53,17.06,273000.0],["2014-01-29",16.94,17.06,16.49,16.49,144500.0],["2014-01-30",16.6,17.03,16.3,16.47,126300.0],["2014-01-31",16.33,16.46,16.11,16.3,133300.0],["2014-02-03",16.26,16.43,15.51,16.12,165900.0],["2014-02-04",16.15,16.9,16.0,16.4,387900.0],["2014-02-05",16.37,16.37,15.64,15.68,128900.0],["2014-02-06",15.71,15.88,15.59,15.76,147200.0],["2014-02-07",15.75,15.88,15.58,15.77,113900.0],["2014-02-10",15.74,17.02,15.53,16.59,242300.0],["2014-02-11",16.61,16.73,16.37,16.42,118500.0],["2014-02-12",16.42,16.72,16.4,16.54,117400.0],["2014-02-13",15.73,16.66,15.62,16.49,243100.0],["2014-02-14",16.43,16.69,16.25,16.28,58900.0],["2014-02-18",16.3,16.48,16.04,16.27,109000.0],["2014-02-19",16.25,16.37,15.71,15.73,253300.0],["2014-02-20",15.75,15.93,15.16,15.76,364800.0],["2014-02-21",15.8,15.9,15.46,15.53,319900.0],["2014-02-24",15.6,15.68,15.32,15.44,283700.0],["2014-02-25",15.4,15.56,15.02,15.53,171600.0],["2014-02-26",15.57,15.89,15.4,15.6,174000.0],["2014-02-27",15.54,16.15,15.46,15.97,299600.0],["2014-02-28",16.02,16.4,15.81,15.82,284000.0],["2014-03-03",15.73,15.81,15.34,15.5,116000.0],["2014-03-04",15.69,16.09,15.3,15.86,236300.0],["2014-03-05",15.82,15.98,15.7,15.89,114300.0],["2014-03-06",15.89,16.21,15.79,16.01,120900.0],["2014-03-07",16.1,16.5,15.96,16.33,149500.0],["2014-03-10",16.27,16.49,16.05,16.17,145800.0],["2014-03-11",16.21,16.39,15.5,15.55,205800.0],["2014-03-12",15.51,15.75,15.4,15.66,88600.0],["2014-03-13",15.69,15.94,15.49,15.73,112600.0],["2014-03-14",15.67,15.81,15.47,15.7,76300.0],["2014-03-17",15.78,15.97,15.65,15.83,88300.0],["2014-03-18",15.87,15.88,15.55,15.7,162500.0],["2014-03-19",15.68,16.13,15.55,16.03,343400.0],["2014-03-20",15.97,16.11,15.72,15.84,265700.0],["2014-03-21",15.96,16.21,15.79,15.98,536300.0],["2014-03-24",16.06,16.1,15.86,16.01,111500.0],["2014-03-25",16.09,16.48,15.79,16.12,297900.0],["2014-03-26",16.22,16.25,15.5,15.51,154500.0],["2014-03-27",15.53,16.02,15.36,15.58,221700.0],["2014-03-28",15.59,15.78,15.4,15.49,173600.0],["2014-03-31",15.59,15.8,15.37,15.67,201500.0],["2014-04-01",15.73,15.9,15.52,15.67,119300.0],["2014-04-02",15.66,15.88,15.4,15.82,144000.0],["2014-04-03",15.84,16.08,15.77,16.0,136300.0],["2014-04-04",16.09,16.11,15.44,15.7,120500.0],["2014-04-07",15.47,15.47,14.57,14.88,418500.0],["2014-04-08",14.83,15.58,14.71,15.18,181800.0],["2014-04-09",15.23,15.92,15.23,15.8,376900.0],["2014-04-10",16.41,18.25,16.3,18.14,1194800.0],["2014-04-11",18.25,20.02,17.85,19.9,1200200.0],["2014-04-14",19.92,20.4,19.72,19.93,940600.0],["2014-04-15",19.83,19.83,18.13,18.58,762200.0],["2014-04-16",18.63,18.66,18.2,18.51,247800.0],["2014-04-17",18.42,18.55,18.07,18.14,193400.0],["2014-04-21",18.1,18.36,18.0,18.11,201600.0],["2014-04-22",17.93,18.44,17.9,18.25,279400.0],["2014-04-23",18.18,18.35,18.02,18.09,100400.0],["2014-04-24",18.23,18.39,17.87,18.25,146700.0],["2014-04-25",18.14,18.47,18.03,18.21,193600.0],["2014-04-28",18.23,18.39,17.5,17.77,164400.0],["2014-04-29",17.85,18.23,17.44,17.47,184900.0],["2014-04-30",17.45,17.74,17.11,17.64,159600.0],["2014-05-01",17.65,17.78,17.16,17.31,182500.0],["2014-05-02",17.25,17.55,17.01,17.11,125800.0],["2014-05-05",17.01,17.36,16.82,17.04,168100.0],["2014-05-06",17.0,17.05,16.72,16.87,459700.0],["2014-05-07",16.82,17.27,16.56,16.69,146500.0],["2014-05-08",16.64,17.04,16.3,16.34,151700.0],["2014-05-09",16.23,16.64,16.17,16.33,123700.0],["2014-05-12",16.41,16.78,16.17,16.58,107300.0],["2014-05-13",16.53,16.68,16.35,16.51,195400.0],["2014-05-14",16.41,16.49,15.88,15.94,148100.0],["2014-05-15",15.79,16.05,15.51,15.83,183500.0],["2014-05-16",15.79,15.87,15.41,15.85,167400.0],["2014-05-19",15.8,16.23,15.57,16.2,190100.0],["2014-05-20",16.1,16.1,15.69,16.0,182900.0],["2014-05-21",16.08,16.22,15.65,15.77,89500.0],["2014-05-22",15.74,15.92,15.51,15.63,140100.0],["2014-05-23",15.68,15.96,15.61,15.79,84600.0],["2014-05-27",15.84,16.48,15.84,16.47,203400.0],["2014-05-28",16.39,17.54,16.36,17.26,432300.0],["2014-05-29",17.35,17.83,17.1,17.81,240300.0],["2014-05-30",17.85,17.85,17.17,17.51,145800.0],["2014-06-02",17.51,18.25,17.19,18.12,222700.0],["2014-06-03",17.96,17.96,17.45,17.62,120500.0],["2014-06-04",17.47,17.98,17.3,17.61,732800.0],["2014-06-05",16.8,18.0,16.8,17.91,299800.0],["2014-06-06",17.89,18.0,16.92,16.98,254900.0],["2014-06-09",16.9,17.35,16.9,17.24,106300.0],["2014-06-10",17.22,17.33,16.89,17.14,77600.0],["2014-06-11",16.99,17.21,16.17,16.38,226500.0],["2014-06-12",16.33,16.65,15.76,15.93,161700.0],["2014-06-13",16.0,16.2,15.43,15.5,172200.0],["2014-06-16",15.5,15.72,15.34,15.7,103700.0],["2014-06-17",15.65,15.93,15.34,15.49,161500.0],["2014-06-18",15.46,15.67,15.35,15.65,170600.0],["2014-06-19",15.7,15.9,15.65,15.72,125500.0],["2014-06-20",15.72,15.74,15.51,15.61,252800.0],["2014-06-23",15.59,15.71,15.42,15.65,94600.0],["2014-06-24",15.57,15.73,15.32,15.35,157000.0],["2014-06-25",15.2,15.79,15.06,15.71,267300.0],["2014-06-26",15.75,16.06,15.42,16.05,119200.0],["2014-06-27",15.95,16.71,15.78,16.53,317200.0],["2014-06-30",16.46,16.71,16.16,16.46,122000.0],["2014-07-01",16.53,16.73,16.21,16.39,126900.0],["2014-07-02",16.35,16.53,16.14,16.35,176900.0],["2014-07-03",16.44,16.62,16.3,16.32,71400.0],["2014-07-07",16.21,16.5,16.2,16.3,180400.0],["2014-07-08",16.22,16.32,16.01,16.23,151700.0],["2014-07-09",16.3,16.46,15.87,15.91,84300.0],["2014-07-10",15.61,16.09,15.56,15.75,132500.0],["2014-07-11",15.72,15.98,15.32,15.35,198700.0],["2014-07-14",15.46,15.49,15.32,15.44,81400.0],["2014-07-15",15.47,15.69,15.32,15.55,109800.0],["2014-07-16",15.62,16.46,15.34,16.42,182200.0],["2014-07-17",16.29,16.49,16.14,16.29,175300.0],["2014-07-18",16.24,16.47,16.2,16.29,104800.0],["2014-07-21",16.24,16.24,16.01,16.05,99600.0],["2014-07-22",16.11,16.29,15.98,16.14,68100.0],["2014-07-23",16.18,16.33,15.85,16.07,90300.0],["2014-07-24",16.05,16.29,15.8,15.83,103700.0],["2014-07-25",15.72,15.92,15.32,15.38,114200.0],["2014-07-28",15.43,15.7,15.03,15.19,117700.0],["2014-07-29",15.16,15.19,14.89,15.0,128700.0],["2014-07-30",15.05,15.1,14.7,14.82,123100.0],["2014-07-31",14.73,14.82,14.51,14.66,152800.0],["2014-08-01",14.66,14.78,13.92,14.0,248000.0],["2014-08-04",14.07,14.42,13.72,14.39,152900.0],["2014-08-05",14.29,14.5,13.99,14.01,121800.0],["2014-08-06",13.91,14.33,13.91,14.14,79800.0],["2014-08-07",14.18,14.3,13.96,14.05,129200.0],["2014-08-08",14.04,14.21,14.01,14.09,84500.0],["2014-08-11",14.17,14.73,14.16,14.6,124700.0],["2014-08-12",14.51,14.51,13.5,14.07,223300.0],["2014-08-13",14.13,14.13,13.69,13.76,99900.0],["2014-08-14",13.75,13.9,13.41,13.65,160300.0],["2014-08-15",13.78,13.83,13.31,13.34,140200.0],["2014-08-18",13.43,13.71,13.39,13.68,95600.0],["2014-08-19",13.68,13.78,13.53,13.62,65200.0],["2014-08-20",13.58,13.6,13.33,13.5,96500.0],["2014-08-21",13.51,13.83,13.3,13.72,145300.0],["2014-08-22",13.68,13.75,13.44,13.64,119500.0],["2014-08-25",13.74,13.95,13.51,13.65,127400.0],["2014-08-26",13.65,13.94,13.42,13.45,118500.0],["2014-08-27",13.43,13.45,12.33,12.53,801000.0],["2014-08-28",12.5,12.5,12.25,12.33,412500.0],["2014-08-29",12.32,12.38,12.12,12.31,243500.0],["2014-09-02",12.4,12.47,12.18,12.36,244100.0],["2014-09-03",12.39,12.49,12.16,12.21,225700.0],["2014-09-04",12.25,12.55,12.18,12.44,195200.0],["2014-09-05",12.45,12.62,12.34,12.52,240100.0],["2014-09-08",12.43,13.38,12.34,13.16,637100.0],["2014-09-09",12.1,13.84,11.85,13.01,1230800.0],["2014-09-10",12.95,13.14,12.82,13.01,461100.0],["2014-09-11",12.94,14.07,12.91,13.65,765500.0],["2014-09-12",13.65,13.83,13.07,13.42,302700.0],["2014-09-15",13.34,13.63,12.99,13.2,269000.0],["2014-09-16",13.23,13.52,13.15,13.18,264700.0],["2014-09-17",13.21,13.7,13.08,13.33,167100.0],["2014-09-18",13.36,13.43,13.25,13.28,141300.0],["2014-09-19",13.3,13.3,13.06,13.17,325900.0],["2014-09-22",13.09,13.23,13.04,13.12,159200.0],["2014-09-23",13.02,13.28,13.02,13.19,244800.0],["2014-09-24",13.23,13.48,13.21,13.34,244300.0],["2014-09-25",13.33,13.42,13.09,13.14,233000.0],["2014-09-26",13.14,13.2,13.03,13.16,87900.0],["2014-09-29",13.04,13.45,12.99,13.03,163500.0],["2014-09-30",13.01,13.09,12.84,12.99,231600.0],["2014-10-01",12.94,13.04,12.85,12.91,150800.0],["2014-10-02",12.87,13.34,12.87,13.29,164900.0],["2014-10-03",13.37,13.68,13.23,13.64,166800.0],["2014-10-06",13.67,13.75,13.4,13.67,82400.0],["2014-10-07",13.48,13.51,13.15,13.43,216100.0],["2014-10-08",13.34,13.56,13.21,13.51,181000.0],["2014-10-09",13.46,13.76,13.33,13.61,125500.0],["2014-10-10",13.53,13.67,13.26,13.49,133100.0],["2014-10-13",13.48,13.87,13.28,13.49,180200.0],["2014-10-14",13.62,14.6,13.6,14.39,232400.0],["2014-10-15",14.19,14.55,13.48,13.82,242200.0],["2014-10-16",13.67,14.81,13.67,14.46,128000.0],["2014-10-17",14.67,14.73,13.81,13.88,88900.0],["2014-10-20",13.82,13.9,13.69,13.78,65600.0],["2014-10-21",13.88,14.07,13.54,13.69,77500.0],["2014-10-22",13.67,13.91,13.32,13.6,88000.0],["2014-10-23",13.81,14.69,13.76,14.34,165000.0],["2014-10-24",14.4,14.4,13.92,14.06,93400.0],["2014-10-27",14.06,14.31,14.0,14.03,71400.0],["2014-10-28",14.1,14.56,13.78,14.47,93300.0],["2014-10-29",14.47,14.98,14.02,14.08,164600.0],["2014-10-30",14.06,14.34,13.66,13.71,77800.0],["2014-10-31",14.0,14.35,13.58,13.76,123400.0],["2014-11-03",13.73,13.82,13.36,13.49,106200.0],["2014-11-04",13.39,14.7,13.25,14.38,132200.0],["2014-11-05",14.44,15.09,14.03,14.45,174700.0],["2014-11-06",14.43,14.81,14.26,14.56,109700.0],["2014-11-07",14.54,14.79,14.4,14.51,83500.0],["2014-11-10",14.51,15.45,14.5,15.15,190700.0],["2014-11-11",15.0,15.21,14.54,14.86,94300.0],["2014-11-12",14.77,15.02,14.68,14.88,248000.0],["2014-11-13",14.88,14.94,14.18,14.24,112700.0],["2014-11-14",14.27,14.28,13.72,13.82,70600.0],["2014-11-17",13.78,13.95,13.64,13.84,90300.0],["2014-11-18",13.9,14.72,13.9,14.39,171800.0],["2014-11-19",14.33,14.53,13.89,14.04,62900.0],["2014-11-20",13.93,14.44,13.93,14.27,106400.0],["2014-11-21",14.46,14.67,14.17,14.29,65100.0],["2014-11-24",14.29,14.72,14.2,14.68,172600.0],["2014-11-25",14.65,14.92,14.4,14.7,71100.0],["2014-11-26",14.62,14.65,13.17,13.34,302100.0],["2014-11-28",13.3,13.33,12.81,12.83,96700.0],["2014-12-01",12.84,12.98,12.26,12.27,215100.0],["2014-12-02",12.26,12.53,11.93,12.3,345700.0],["2014-12-03",12.32,12.78,12.32,12.36,191000.0],["2014-12-04",12.39,12.39,11.67,11.92,131100.0],["2014-12-05",11.93,12.27,11.74,12.07,200500.0],["2014-12-08",12.01,12.34,11.86,11.98,122700.0],["2014-12-09",11.82,12.52,11.61,12.08,240700.0],["2014-12-10",11.49,12.28,10.69,12.02,827300.0],["2014-12-11",12.01,12.2,11.43,11.75,213500.0],["2014-12-12",11.61,12.55,11.49,12.39,170200.0],["2014-12-15",12.37,12.85,12.27,12.59,186600.0],["2014-12-16",12.6,13.38,12.56,12.95,264300.0],["2014-12-17",13.03,13.32,12.92,13.09,427200.0],["2014-12-18",13.22,13.43,12.99,13.35,277500.0],["2014-12-19",13.42,13.71,13.24,13.4,341100.0],["2014-12-22",13.39,13.75,13.39,13.71,239700.0],["2014-12-23",13.76,14.77,13.53,14.27,270100.0],["2014-12-24",14.31,14.59,13.91,13.96,136500.0],["2014-12-26",14.01,14.12,13.8,13.89,65100.0],["2014-12-29",13.86,14.13,13.68,14.11,187700.0],["2014-12-30",14.0,14.49,13.55,13.65,146400.0],["2014-12-31",13.68,14.03,13.52,13.94,133800.0],["2015-01-02",13.95,13.95,13.3,13.84,58700.0],["2015-01-05",13.72,14.03,13.45,13.58,73100.0],["2015-01-06",13.57,13.57,12.51,12.66,195700.0],["2015-01-07",12.72,12.72,12.22,12.44,110000.0],["2015-01-08",12.49,12.6,12.26,12.46,142000.0],["2015-01-09",12.45,12.53,12.24,12.4,120300.0],["2015-01-12",12.41,12.5,12.11,12.26,140000.0],["2015-01-13",12.25,12.62,12.1,12.34,141700.0],["2015-01-14",12.17,13.01,12.1,12.62,118100.0],["2015-01-15",12.67,12.89,12.23,12.85,112600.0],["2015-01-16",12.8,13.34,12.74,13.29,101900.0],["2015-01-20",13.3,13.48,13.13,13.24,95200.0],["2015-01-21",13.22,13.36,12.79,12.91,59700.0],["2015-01-22",12.96,13.41,12.82,13.3,79900.0],["2015-01-23",13.3,13.43,13.03,13.33,47500.0],["2015-01-26",13.36,13.36,13.17,13.3,45900.0],["2015-01-27",13.09,13.81,12.87,13.4,111000.0],["2015-01-28",13.5,13.5,12.89,13.0,74900.0],["2015-01-29",13.04,13.72,13.04,13.6,98300.0],["2015-01-30",13.47,14.19,13.45,14.13,156500.0],["2015-02-02",14.16,14.26,13.38,13.42,86800.0],["2015-02-03",13.51,14.02,13.48,13.94,87100.0],["2015-02-04",13.83,14.14,13.53,13.73,67500.0],["2015-02-05",13.72,14.18,13.51,14.07,71200.0],["2015-02-06",14.11,14.35,13.92,13.98,100100.0],["2015-02-09",13.9,14.16,13.42,13.49,62600.0],["2015-02-10",13.54,13.54,12.96,13.39,112700.0],["2015-02-11",13.34,13.53,13.18,13.39,942300.0],["2015-02-12",13.44,13.9,13.2,13.84,87800.0],["2015-02-13",13.88,14.3,13.67,14.01,77600.0],["2015-02-17",14.03,14.28,13.81,14.24,33300.0],["2015-02-18",14.15,14.33,13.98,14.08,69000.0],["2015-02-19",13.99,15.0,13.77,14.87,132600.0],["2015-02-20",14.81,15.43,14.68,14.89,136300.0],["2015-02-23",14.9,14.9,13.93,14.0,110200.0],["2015-02-24",14.03,14.39,13.8,14.01,50900.0],["2015-02-25",13.98,14.22,13.77,13.91,64500.0],["2015-02-26",13.88,14.32,13.58,14.2,34600.0],["2015-02-27",14.16,14.59,14.1,14.42,74400.0],["2015-03-02",14.44,15.0,14.33,14.97,74000.0],["2015-03-03",14.89,15.19,14.72,14.95,62900.0],["2015-03-04",14.92,14.92,14.02,14.24,64400.0],["2015-03-05",14.2,14.49,14.0,14.3,56500.0],["2015-03-06",14.23,15.5,14.23,14.92,140100.0],["2015-03-09",14.91,15.09,13.97,14.04,130200.0],["2015-03-10",12.53,12.53,11.19,12.25,588200.0],["2015-03-11",12.23,12.43,11.96,12.21,165100.0],["2015-03-12",12.28,12.56,11.72,12.37,183800.0],["2015-03-13",12.41,12.83,12.25,12.77,124500.0],["2015-03-16",12.85,13.1,12.59,12.92,160700.0],["2015-03-17",12.84,13.05,12.62,13.0,95000.0],["2015-03-18",12.92,13.38,12.76,13.25,108900.0],["2015-03-19",13.25,13.39,13.03,13.21,95400.0],["2015-03-20",13.27,13.41,13.14,13.31,150900.0],["2015-03-23",13.32,13.52,13.18,13.38,183600.0],["2015-03-24",13.39,13.63,13.16,13.61,99000.0],["2015-03-25",13.63,13.83,13.41,13.5,133700.0],["2015-03-26",13.47,13.59,13.06,13.2,113200.0],["2015-03-27",13.2,13.82,12.92,13.13,128600.0],["2015-03-30",13.18,13.38,13.06,13.28,90500.0],["2015-03-31",13.19,13.51,13.15,13.35,96800.0],["2015-04-01",13.31,13.55,12.78,12.98,104400.0],["2015-04-02",12.98,13.45,12.97,13.15,72300.0],["2015-04-06",13.06,13.45,13.06,13.35,56500.0],["2015-04-07",13.33,13.6,13.22,13.46,72700.0],["2015-04-08",13.44,13.65,13.26,13.42,74200.0],["2015-04-09",13.42,13.75,13.22,13.58,77000.0],["2015-04-10",13.67,13.71,13.05,13.15,80100.0],["2015-04-13",13.16,13.41,12.56,12.99,139900.0],["2015-04-14",13.0,13.26,12.57,13.0,224800.0],["2015-04-15",12.99,13.65,12.73,13.15,337600.0],["2015-04-16",13.18,13.41,12.86,13.18,357000.0],["2015-04-17",13.02,13.65,12.78,13.59,272700.0],["2015-04-20",13.65,14.15,13.36,14.04,204900.0],["2015-04-21",14.1,14.35,13.95,14.1,114300.0],["2015-04-22",14.09,14.47,14.04,14.25,110200.0],["2015-04-23",14.26,14.5,14.19,14.47,76400.0],["2015-04-24",14.48,14.5,14.27,14.39,89900.0],["2015-04-27",14.41,14.88,14.26,14.41,100800.0],["2015-04-28",14.39,14.83,14.35,14.72,85000.0],["2015-04-29",14.65,15.02,14.55,14.74,97900.0],["2015-04-30",14.71,14.83,14.4,14.65,153500.0],["2015-05-01",14.69,14.92,14.51,14.82,219600.0],["2015-05-04",14.8,15.2,14.76,14.86,159900.0],["2015-05-05",14.85,15.14,14.51,14.78,81100.0],["2015-05-06",14.81,14.96,14.38,14.57,63500.0],["2015-05-07",14.47,14.65,14.38,14.49,62100.0],["2015-05-08",14.62,14.81,14.12,14.29,111400.0],["2015-05-11",14.24,14.39,14.14,14.19,109600.0],["2015-05-12",14.14,14.14,13.85,13.98,83800.0],["2015-05-13",14.0,14.13,13.93,13.97,49900.0],["2015-05-14",14.06,14.15,13.84,13.97,56000.0],["2015-05-15",13.97,14.11,13.74,13.85,91600.0],["2015-05-18",13.86,14.01,13.73,13.82,84900.0],["2015-05-19",13.78,14.4,13.6,13.93,122500.0],["2015-05-20",13.93,14.02,13.73,13.84,93200.0],["2015-05-21",13.86,14.04,13.36,13.5,106800.0],["2015-05-22",13.5,13.78,13.32,13.47,71100.0],["2015-05-26",13.42,13.44,13.1,13.38,88700.0],["2015-05-27",13.34,13.61,13.12,13.51,68100.0],["2015-05-28",13.72,14.2,13.5,14.0,152100.0],["2015-05-29",14.06,15.94,14.06,15.89,528900.0],["2015-06-01",15.5,15.84,15.0,15.47,368800.0],["2015-06-02",15.47,15.86,15.45,15.5,339800.0],["2015-06-03",15.5,15.57,15.15,15.49,245200.0],["2015-06-04",14.87,15.35,14.8,14.9,217100.0],["2015-06-05",14.79,14.93,14.47,14.76,148600.0],["2015-06-08",14.8,14.96,14.54,14.66,133200.0],["2015-06-09",14.69,15.07,14.56,14.68,159600.0],["2015-06-10",14.76,15.32,14.64,14.77,128000.0],["2015-06-11",14.82,15.04,14.47,14.59,75600.0],["2015-06-12",14.58,14.73,14.31,14.45,92800.0],["2015-06-15",14.44,14.5,14.07,14.34,130600.0],["2015-06-16",14.33,14.42,13.79,14.27,76300.0],["2015-06-17",14.31,14.5,14.03,14.24,80700.0],["2015-06-18",14.25,14.74,14.11,14.71,133400.0],["2015-06-19",14.8,15.13,14.73,14.78,166200.0],["2015-06-22",14.92,15.36,14.87,15.08,315200.0],["2015-06-23",15.12,15.25,15.03,15.12,123500.0],["2015-06-24",15.1,15.24,14.98,15.11,82800.0],["2015-06-25",15.17,15.39,14.97,14.99,93500.0],["2015-06-26",15.04,15.18,14.96,14.98,303100.0],["2015-06-29",14.91,15.03,14.58,14.63,101400.0],["2015-06-30",14.71,14.87,14.37,14.73,108600.0],["2015-07-01",14.98,15.07,14.77,14.93,157600.0],["2015-07-02",14.97,15.25,14.72,14.77,148900.0],["2015-07-06",14.69,15.2,14.38,15.14,446300.0],["2015-07-07",15.14,15.14,14.89,14.92,191400.0],["2015-07-08",14.81,15.09,14.75,14.93,188300.0],["2015-07-09",15.15,15.22,14.86,14.98,176900.0],["2015-07-10",15.2,15.22,14.85,15.09,297800.0],["2015-07-13",15.15,15.58,15.13,15.38,292300.0],["2015-07-14",15.34,15.52,15.33,15.38,179100.0],["2015-07-15",15.36,15.49,15.29,15.35,270900.0],["2015-07-16",15.39,16.79,15.2,16.66,383800.0],["2015-07-17",16.74,16.99,16.11,16.12,197900.0],["2015-07-20",16.13,16.58,16.01,16.06,157700.0],["2015-07-21",16.06,16.13,15.76,15.78,102000.0],["2015-07-22",15.7,16.07,15.68,15.83,84700.0],["2015-07-23",15.79,15.82,15.25,15.47,203600.0],["2015-07-24",15.4,15.78,15.27,15.32,190800.0],["2015-07-27",15.16,15.19,14.51,14.53,141700.0],["2015-07-28",14.59,14.63,14.26,14.37,123500.0],["2015-07-29",14.31,14.68,14.26,14.38,123100.0],["2015-07-30",14.35,14.5,14.03,14.18,119900.0],["2015-07-31",14.18,14.28,14.01,14.05,80800.0],["2015-08-03",14.04,14.21,13.9,14.13,98800.0],["2015-08-04",14.12,14.32,13.99,14.15,97000.0],["2015-08-05",14.19,14.48,13.89,14.13,146600.0],["2015-08-06",14.12,14.44,14.0,14.32,76200.0],["2015-08-07",14.23,14.48,14.08,14.19,89800.0],["2015-08-10",14.24,14.62,14.09,14.41,121600.0],["2015-08-11",14.27,14.68,14.08,14.36,86200.0],["2015-08-12",14.25,14.49,13.67,14.05,106600.0],["2015-08-13",14.1,14.68,13.79,14.13,68200.0],["2015-08-14",14.07,14.43,13.6,14.19,83600.0],["2015-08-17",14.14,14.54,13.86,14.31,156900.0],["2015-08-18",14.3,14.48,13.84,14.3,118300.0],["2015-08-19",14.2,14.2,13.6,13.64,84900.0],["2015-08-20",13.53,13.67,13.16,13.19,109000.0],["2015-08-21",12.96,13.21,12.53,13.11,109600.0],["2015-08-24",12.51,13.39,12.3,12.32,219200.0],["2015-08-25",12.66,12.7,11.44,11.56,295000.0],["2015-08-26",11.78,11.86,11.37,11.51,133800.0],["2015-08-27",11.57,11.58,10.88,11.11,275600.0],["2015-08-28",11.1,11.5,10.84,11.4,135700.0],["2015-08-31",11.31,11.66,11.28,11.63,129400.0],["2015-09-01",11.43,11.58,10.68,10.88,193800.0],["2015-09-02",10.97,11.02,10.6,10.7,93100.0],["2015-09-03",10.7,10.85,10.54,10.55,172600.0],["2015-09-04",10.31,10.62,10.05,10.07,257500.0],["2015-09-08",10.29,10.78,10.01,10.36,236100.0],["2015-09-09",11.19,12.86,11.0,12.39,689900.0],["2015-09-10",12.12,13.34,11.98,13.31,402300.0],["2015-09-11",13.17,13.81,13.17,13.74,321200.0],["2015-09-14",13.78,13.8,13.12,13.23,147900.0],["2015-09-15",13.31,13.78,13.17,13.71,190400.0],["2015-09-16",13.78,14.4,13.56,14.37,310500.0],["2015-09-17",14.33,14.42,13.24,13.91,289500.0],["2015-09-18",13.74,13.79,12.76,12.84,241900.0],["2015-09-21",13.0,13.32,12.84,13.2,188000.0],["2015-09-22",13.06,13.54,12.79,12.8,181900.0],["2015-09-23",12.85,12.9,12.3,12.5,346600.0],["2015-09-24",12.35,12.35,12.05,12.09,271800.0],["2015-09-25",12.19,12.19,11.34,11.42,359700.0],["2015-09-28",11.33,11.53,11.22,11.29,176800.0],["2015-09-29",11.31,11.69,11.18,11.54,149700.0],["2015-09-30",11.64,11.66,11.33,11.48,105600.0],["2015-10-01",11.52,11.54,11.15,11.47,142200.0],["2015-10-02",11.3,11.61,11.2,11.4,140200.0],["2015-10-05",11.5,12.48,11.15,12.39,189400.0],["2015-10-06",12.33,12.61,11.95,12.54,115400.0],["2015-10-07",12.58,13.13,11.97,12.89,207100.0],["2015-10-08",12.84,13.33,11.75,13.26,137300.0],["2015-10-09",13.32,13.44,12.95,13.14,68500.0],["2015-10-12",13.05,13.05,12.44,12.97,72800.0],["2015-10-13",12.89,12.9,12.62,12.64,136500.0],["2015-10-14",12.66,12.75,11.76,12.48,128900.0],["2015-10-15",12.51,12.77,11.88,12.08,114200.0],["2015-10-16",12.13,12.28,11.72,12.06,70500.0],["2015-10-19",11.97,11.97,11.42,11.71,66400.0],["2015-10-20",11.66,12.05,11.41,11.97,61900.0],["2015-10-21",11.98,12.21,11.47,11.91,97300.0],["2015-10-22",11.98,12.83,11.74,12.54,142700.0],["2015-10-23",12.6,12.76,11.82,12.51,95700.0],["2015-10-26",12.46,12.67,12.01,12.06,49900.0],["2015-10-27",12.04,12.06,11.6,11.81,96600.0],["2015-10-28",11.89,12.47,11.83,12.41,193400.0],["2015-10-29",12.38,12.66,11.9,12.09,119300.0],["2015-10-30",12.1,12.49,11.84,12.23,88100.0],["2015-11-02",12.25,12.94,11.48,12.68,157700.0],["2015-11-03",12.66,12.94,12.25,12.62,102100.0],["2015-11-04",12.65,12.67,12.14,12.33,80600.0],["2015-11-05",12.46,13.04,12.18,12.67,179300.0],["2015-11-06",12.8,13.29,12.56,12.91,206000.0],["2015-11-09",12.88,12.88,11.68,12.5,171400.0],["2015-11-10",12.49,12.78,12.41,12.66,125200.0],["2015-11-11",12.7,12.7,12.35,12.46,128600.0],["2015-11-12",12.37,12.46,12.17,12.43,140200.0],["2015-11-13",12.37,12.7,12.18,12.53,105400.0],["2015-11-16",12.48,12.55,12.07,12.38,134700.0],["2015-11-17",12.4,12.4,11.23,11.38,565500.0],["2015-11-18",11.45,11.97,11.37,11.93,233100.0],["2015-11-19",11.94,12.13,11.17,11.5,224800.0],["2015-11-20",11.64,11.86,11.25,11.8,144300.0],["2015-11-23",11.75,12.26,11.65,12.07,107500.0],["2015-11-24",11.28,12.48,11.28,12.31,65800.0],["2015-11-25",12.35,12.64,12.33,12.38,109000.0],["2015-11-27",12.31,12.64,12.22,12.58,26300.0],["2015-11-30",12.62,12.77,12.28,12.57,127400.0],["2015-12-01",12.59,12.63,12.1,12.28,149900.0],["2015-12-02",12.28,12.65,12.09,12.46,217600.0],["2015-12-03",11.5,12.0,10.4,10.87,1060600.0],["2015-12-04",10.87,10.96,10.1,10.19,599400.0],["2015-12-07",10.2,10.25,9.65,9.77,497600.0],["2015-12-08",9.8,10.07,9.36,9.57,221000.0],["2015-12-09",9.62,9.88,9.03,9.05,279900.0],["2015-12-10",8.99,9.48,8.99,9.4,228700.0],["2015-12-11",9.25,9.34,8.92,9.18,216400.0],["2015-12-14",9.2,9.67,9.06,9.35,182700.0],["2015-12-15",9.94,10.18,9.15,9.24,266400.0],["2015-12-16",9.03,9.68,9.03,9.65,243300.0],["2015-12-17",9.63,9.97,9.52,9.59,271700.0],["2015-12-18",9.6,9.86,9.24,9.83,352400.0],["2015-12-21",9.88,10.04,9.46,10.0,205500.0],["2015-12-22",10.09,10.29,9.81,10.23,193500.0],["2015-12-23",10.27,10.71,10.23,10.54,190100.0],["2015-12-24",10.51,10.87,10.14,10.8,55600.0],["2015-12-28",10.67,10.89,9.67,10.58,77400.0],["2015-12-29",10.56,11.24,10.52,11.04,169800.0],["2015-12-30",11.04,11.36,10.58,10.99,470100.0],["2015-12-31",10.92,11.14,10.65,10.93,132100.0],["2016-01-04",10.66,10.76,10.34,10.56,284700.0],["2016-01-05",10.56,10.8,10.31,10.33,128600.0],["2016-01-06",10.15,10.87,10.12,10.68,228900.0],["2016-01-07",10.45,10.45,9.84,9.9,305000.0],["2016-01-08",9.93,9.96,9.26,9.37,290200.0],["2016-01-11",9.43,9.43,8.73,8.91,263900.0],["2016-01-12",9.0,9.25,8.7,8.97,236500.0],["2016-01-13",8.98,9.28,8.57,8.73,182300.0],["2016-01-14",8.77,9.17,8.6,9.06,318700.0],["2016-01-15",8.79,8.97,8.36,8.52,272700.0],["2016-01-19",8.64,8.64,8.11,8.35,341200.0],["2016-01-20",8.21,8.68,7.96,8.52,276500.0],["2016-01-21",8.52,8.84,8.21,8.56,140800.0],["2016-01-22",8.64,8.87,8.26,8.52,256500.0],["2016-01-25",8.41,8.55,7.92,8.0,322200.0],["2016-01-26",8.07,8.26,8.03,8.19,232200.0],["2016-01-27",8.12,8.2,7.92,8.09,194600.0],["2016-01-28",8.18,8.21,7.97,8.11,136500.0],["2016-01-29",8.14,8.56,8.08,8.49,809900.0],["2016-02-01",8.43,8.47,8.19,8.42,144700.0],["2016-02-02",8.31,8.4,8.04,8.37,141200.0],["2016-02-03",8.45,8.45,8.07,8.34,78200.0],["2016-02-04",8.33,8.64,8.21,8.37,188800.0],["2016-02-05",8.35,8.61,8.22,8.23,138500.0],["2016-02-08",8.09,8.39,8.07,8.26,133100.0],["2016-02-09",8.14,8.3,7.92,8.16,190500.0],["2016-02-10",8.25,8.42,8.08,8.24,99600.0],["2016-02-11",8.12,8.49,7.9,8.16,116300.0],["2016-02-12",8.13,8.48,7.87,8.28,146400.0],["2016-02-16",8.42,8.51,8.12,8.41,171700.0],["2016-02-17",8.54,8.78,8.19,8.62,273500.0],["2016-02-18",8.64,8.95,8.39,8.92,159700.0],["2016-02-19",8.87,9.05,8.12,8.89,166900.0],["2016-02-22",9.05,9.1,8.88,8.91,157800.0],["2016-02-23",8.89,9.11,8.83,8.88,114300.0],["2016-02-24",8.79,8.87,8.32,8.85,203400.0],["2016-02-25",8.94,9.04,8.71,9.01,51500.0],["2016-02-26",9.11,9.67,8.12,9.44,154500.0],["2016-02-29",9.41,9.77,9.4,9.52,201300.0],["2016-03-01",9.62,10.03,9.41,9.88,212500.0],["2016-03-02",9.88,10.22,9.86,10.05,200800.0],["2016-03-03",9.99,10.83,9.99,10.71,190500.0],["2016-03-04",11.64,12.71,11.45,12.12,724700.0],["2016-03-07",12.05,13.12,11.84,13.0,349500.0],["2016-03-08",12.9,13.02,12.47,12.49,171600.0],["2016-03-09",12.68,13.1,12.56,12.81,127700.0],["2016-03-10",12.96,12.96,11.77,11.9,335900.0],["2016-03-11",12.11,13.09,12.03,12.1,285400.0],["2016-03-14",12.1,12.49,12.0,12.4,75900.0],["2016-03-15",12.29,12.29,11.94,12.17,125000.0],["2016-03-16",12.12,12.45,11.83,12.0,184300.0],["2016-03-17",11.96,12.73,11.95,12.56,104200.0],["2016-03-18",11.59,11.64,10.85,11.27,707100.0],["2016-03-21",11.15,11.78,11.0,11.4,245000.0],["2016-03-22",11.29,11.59,11.27,11.4,114800.0],["2016-03-23",11.34,11.7,11.24,11.29,199700.0],["2016-03-24",11.25,11.84,11.25,11.61,103600.0],["2016-03-28",11.74,11.74,11.17,11.43,59300.0],["2016-03-29",11.39,11.95,11.02,11.75,118100.0],["2016-03-30",11.69,12.0,11.55,11.62,112600.0],["2016-03-31",11.61,11.74,11.39,11.56,135900.0],["2016-04-01",11.42,11.81,11.02,11.57,66000.0],["2016-04-04",11.47,11.47,11.22,11.22,72300.0],["2016-04-05",11.16,11.17,11.0,11.1,140600.0],["2016-04-06",11.08,12.07,11.0,11.28,124000.0],["2016-04-07",11.13,11.27,10.85,10.87,95800.0],["2016-04-08",11.02,11.27,10.84,11.04,115400.0],["2016-04-11",11.12,11.53,10.92,11.13,112600.0],["2016-04-12",11.09,11.71,10.99,11.5,217600.0],["2016-04-13",11.9,12.3,11.35,11.44,345000.0],["2016-04-14",11.38,12.27,11.23,12.15,266100.0],["2016-04-15",12.08,12.27,11.75,12.02,76900.0],["2016-04-18",11.93,12.44,11.82,12.36,84200.0],["2016-04-19",12.41,12.54,12.01,12.42,105100.0],["2016-04-20",12.4,12.87,12.35,12.71,78500.0],["2016-04-21",12.8,12.85,12.33,12.38,87700.0],["2016-04-22",12.44,12.93,12.44,12.9,79500.0],["2016-04-25",12.9,12.9,12.22,12.46,100800.0],["2016-04-26",12.54,13.0,12.33,12.93,89800.0],["2016-04-27",12.86,13.13,12.44,12.88,193400.0],["2016-04-28",12.75,13.09,12.62,12.68,132600.0],["2016-04-29",12.65,13.07,12.48,13.0,156700.0],["2016-05-02",13.1,13.1,12.52,12.74,169700.0],["2016-05-03",12.58,12.74,12.1,12.51,138000.0],["2016-05-04",12.38,12.75,12.19,12.41,113000.0],["2016-05-05",12.48,12.52,11.88,11.92,153000.0],["2016-05-06",11.62,12.32,11.62,12.15,111200.0],["2016-05-09",12.22,12.22,11.32,11.36,86000.0],["2016-05-10",11.47,11.91,11.42,11.76,106100.0],["2016-05-11",11.74,11.92,11.45,11.47,61600.0],["2016-05-12",11.54,11.64,11.04,11.21,88900.0],["2016-05-13",11.14,11.28,10.89,10.98,99600.0],["2016-05-16",11.07,11.38,11.02,11.03,65200.0],["2016-05-17",11.01,11.53,10.9,11.07,74700.0],["2016-05-18",11.02,11.24,10.93,10.99,51800.0],["2016-05-19",11.02,11.02,10.77,10.79,51300.0],["2016-05-20",10.88,10.96,10.75,10.81,126200.0],["2016-05-23",10.85,11.16,10.65,10.81,63300.0],["2016-05-24",10.92,11.2,10.78,11.12,174100.0],["2016-05-25",11.18,11.4,11.04,11.31,139700.0],["2016-05-26",10.98,11.18,10.51,10.57,192500.0],["2016-05-27",10.51,10.63,10.49,10.54,128900.0],["2016-05-31",10.59,10.85,10.56,10.67,121000.0],["2016-06-01",10.61,10.75,10.51,10.69,147100.0],["2016-06-02",10.68,10.89,10.64,10.89,147900.0],["2016-06-03",10.87,10.88,10.56,10.83,169300.0],["2016-06-06",10.87,11.79,10.87,11.68,109000.0],["2016-06-07",11.68,11.85,11.44,11.59,105900.0],["2016-06-08",11.66,11.89,11.51,11.73,140800.0],["2016-06-09",11.6,11.6,11.16,11.31,83400.0],["2016-06-10",11.21,11.29,10.86,10.89,65000.0],["2016-06-13",10.8,11.17,10.56,11.09,107900.0],["2016-06-14",11.01,11.16,10.76,10.96,84000.0],["2016-06-15",10.95,11.15,10.76,10.76,47000.0],["2016-06-16",10.69,10.81,10.48,10.8,59000.0],["2016-06-17",10.82,11.44,10.72,11.41,149600.0],["2016-06-20",11.52,11.63,11.39,11.52,68600.0],["2016-06-21",11.54,11.54,11.29,11.42,68700.0],["2016-06-22",11.42,11.5,11.2,11.38,103900.0],["2016-06-23",11.5,11.72,11.28,11.43,78700.0],["2016-06-24",10.85,11.28,10.58,11.23,255900.0],["2016-06-27",11.04,11.37,10.5,10.74,176600.0],["2016-06-28",10.87,10.99,10.5,10.64,199600.0],["2016-06-29",10.76,11.26,10.57,11.15,96700.0],["2016-06-30",11.08,11.22,10.76,11.15,74200.0],["2016-07-01",11.13,11.6,11.13,11.57,75000.0],["2016-07-05",11.45,11.52,11.04,11.21,82000.0],["2016-07-06",11.11,11.21,10.95,10.96,53400.0],["2016-07-07",11.01,11.14,10.77,10.94,66800.0],["2016-07-08",11.02,11.18,11.0,11.1,92200.0],["2016-07-11",11.21,11.65,11.18,11.44,59500.0],["2016-07-12",11.52,12.11,11.23,11.85,103700.0],["2016-07-13",11.94,12.01,11.4,11.49,100600.0],["2016-07-14",11.61,11.91,11.54,11.73,60200.0],["2016-07-15",11.84,11.9,11.55,11.77,95700.0],["2016-07-18",11.76,11.93,11.71,11.82,54400.0],["2016-07-19",11.8,11.94,11.6,11.81,57200.0],["2016-07-20",11.79,12.0,11.63,11.85,37500.0],["2016-07-21",11.98,12.04,11.57,11.78,71200.0],["2016-07-22",11.77,11.89,11.29,11.42,66000.0],["2016-07-25",11.38,11.47,10.87,10.92,54100.0],["2016-07-26",10.93,11.15,10.93,11.14,74000.0],["2016-07-27",11.14,11.34,11.08,11.3,38700.0],["2016-07-28",11.24,11.52,11.1,11.29,37100.0],["2016-07-29",11.29,11.47,11.14,11.21,33800.0],["2016-08-01",11.2,11.42,11.06,11.15,29600.0],["2016-08-02",11.15,11.21,10.73,10.73,50700.0],["2016-08-03",10.66,10.93,10.66,10.77,42800.0],["2016-08-04",10.79,11.1,10.69,10.89,35600.0],["2016-08-05",10.92,11.42,10.86,11.37,38400.0],["2016-08-08",11.4,11.59,11.12,11.22,30900.0],["2016-08-09",11.22,11.43,11.06,11.16,51800.0],["2016-08-10",11.14,11.37,10.89,10.98,51300.0],["2016-08-11",11.08,11.4,11.02,11.21,37900.0],["2016-08-12",11.43,11.43,10.71,10.75,53700.0],["2016-08-15",10.76,11.15,10.76,10.95,46400.0],["2016-08-16",10.95,11.04,10.87,10.88,47800.0],["2016-08-17",10.85,11.07,10.65,10.76,47400.0],["2016-08-18",10.69,10.98,10.57,10.61,40300.0],["2016-08-19",10.61,10.77,10.52,10.56,74200.0],["2016-08-22",10.6,10.8,10.5,10.78,60900.0],["2016-08-23",10.77,11.5,10.77,11.46,103100.0],["2016-08-24",11.46,11.5,11.09,11.16,87500.0],["2016-08-25",11.0,11.61,10.65,10.87,114100.0],["2016-08-26",10.98,11.08,10.92,11.01,106800.0],["2016-08-29",11.0,11.14,10.97,11.04,38500.0],["2016-08-30",11.0,11.15,10.96,11.04,148200.0],["2016-08-31",11.05,11.1,10.67,10.71,77100.0],["2016-09-01",10.69,10.75,10.45,10.73,51700.0],["2016-09-02",10.84,11.32,10.76,11.03,75500.0],["2016-09-06",11.12,11.12,10.81,10.99,31400.0],["2016-09-07",11.1,11.1,10.8,10.97,56700.0],["2016-09-08",10.87,11.09,10.81,11.08,66400.0],["2016-09-09",10.95,11.06,10.86,10.9,42000.0],["2016-09-12",10.86,11.0,10.62,10.97,66000.0],["2016-09-13",10.87,10.89,10.5,10.66,57000.0],["2016-09-14",10.63,10.72,10.18,10.55,75300.0],["2016-09-15",10.74,10.99,10.55,10.93,58200.0],["2016-09-16",10.98,11.29,10.74,11.27,124200.0],["2016-09-19",11.28,11.28,10.8,10.94,91200.0],["2016-09-20",11.0,11.06,10.57,10.58,48700.0],["2016-09-21",10.59,10.77,10.52,10.72,33800.0],["2016-09-22",10.84,10.97,10.68,10.95,72700.0],["2016-09-23",10.88,11.08,10.64,10.65,64400.0],["2016-09-26",10.56,10.73,10.49,10.63,65000.0],["2016-09-27",10.6,10.74,10.46,10.53,49900.0],["2016-09-28",10.52,10.84,10.52,10.74,81600.0],["2016-09-29",10.77,10.78,10.5,10.51,47800.0],["2016-09-30",10.6,10.6,10.4,10.4,103200.0],["2016-10-03",10.42,10.54,10.25,10.35,174900.0],["2016-10-04",10.35,10.43,10.21,10.29,107600.0],["2016-10-05",10.36,10.47,10.24,10.29,73800.0],["2016-10-06",10.25,10.42,10.23,10.25,56000.0],["2016-10-07",10.18,10.27,9.89,9.97,106600.0],["2016-10-10",10.02,10.21,9.78,9.86,139300.0],["2016-10-11",9.85,9.87,9.56,9.64,77300.0],["2016-10-12",9.67,9.83,9.33,9.55,70500.0],["2016-10-13",9.45,9.59,9.2,9.49,208600.0],["2016-10-14",9.52,9.85,9.45,9.55,62600.0],["2016-10-17",9.53,9.7,9.38,9.6,168900.0],["2016-10-18",9.59,9.96,9.32,9.91,166900.0],["2016-10-19",9.93,10.19,9.92,10.0,67900.0],["2016-10-20",9.92,10.11,9.79,10.04,69700.0],["2016-10-21",10.0,10.0,9.7,9.77,33500.0],["2016-10-24",9.92,9.94,9.62,9.66,31400.0],["2016-10-25",9.66,9.81,9.64,9.76,81300.0],["2016-10-26",9.4,9.8,9.4,9.62,40200.0],["2016-10-27",9.65,9.65,9.32,9.39,33600.0],["2016-10-28",9.38,9.51,9.1,9.35,88000.0],["2016-10-31",9.31,9.41,9.17,9.29,65900.0],["2016-11-01",9.31,9.34,9.15,9.23,67800.0],["2016-11-02",9.19,9.24,9.01,9.04,88700.0],["2016-11-03",9.11,9.11,8.68,8.69,112000.0],["2016-11-04",8.76,9.05,8.7,8.85,142900.0],["2016-11-07",9.08,9.41,8.89,9.36,115600.0],["2016-11-08",9.29,9.47,9.18,9.32,63200.0],["2016-11-09",9.32,9.98,9.32,9.8,122900.0],["2016-11-10",9.95,10.46,9.7,10.34,103000.0],["2016-11-11",10.36,10.8,10.23,10.76,103700.0],["2016-11-14",10.85,11.28,10.85,11.23,76400.0],["2016-11-15",11.23,11.6,10.27,11.53,100200.0],["2016-11-16",11.52,11.94,11.42,11.75,156800.0],["2016-11-17",11.85,11.94,11.6,11.92,173100.0],["2016-11-18",12.0,12.04,11.71,11.94,77800.0],["2016-11-21",12.08,12.1,11.89,11.97,45200.0],["2016-11-22",12.0,12.02,11.43,11.71,99900.0],["2016-11-23",11.81,12.21,11.41,12.11,88600.0],["2016-11-25",12.19,12.44,12.15,12.4,32500.0],["2016-11-28",12.42,12.68,12.38,12.64,128400.0],["2016-11-29",12.61,13.03,12.53,12.96,164100.0],["2016-11-30",11.9,14.23,11.86,13.99,265900.0],["2016-12-01",14.11,14.48,13.98,13.99,210700.0],["2016-12-02",14.05,14.5,13.88,13.98,287500.0],["2016-12-05",14.15,15.15,14.1,14.81,251100.0],["2016-12-06",14.74,15.18,14.62,15.08,133900.0],["2016-12-07",14.93,15.93,14.93,15.7,379000.0],["2016-12-08",15.77,15.79,15.31,15.44,221300.0],["2016-12-09",15.44,15.65,15.24,15.5,194100.0],["2016-12-12",15.5,15.57,15.16,15.39,166000.0],["2016-12-13",15.42,15.45,14.93,15.18,106200.0],["2016-12-14",15.16,15.3,14.93,15.03,84400.0],["2016-12-15",15.0,15.24,14.73,15.04,142000.0],["2016-12-16",15.12,15.12,14.88,14.95,214000.0],["2016-12-19",14.44,15.03,14.41,15.0,266700.0],["2016-12-20",15.12,15.52,15.1,15.4,217400.0],["2016-12-21",15.35,15.75,15.3,15.4,205500.0],["2016-12-22",15.37,15.4,14.87,14.91,108500.0],["2016-12-23",14.9,15.14,14.7,14.88,38600.0],["2016-12-27",14.88,15.16,14.78,14.81,49500.0],["2016-12-28",14.83,14.88,14.48,14.49,105100.0],["2016-12-29",14.51,14.67,14.25,14.62,137000.0],["2016-12-30",14.62,14.65,14.39,14.57,60000.0],["2017-01-03",14.79,14.91,14.41,14.81,139700.0],["2017-01-04",14.87,15.28,14.76,15.16,102500.0],["2017-01-05",15.03,15.07,14.52,14.57,80100.0],["2017-01-06",14.58,14.61,14.28,14.29,54500.0],["2017-01-09",14.2,14.53,13.8,13.95,108300.0],["2017-01-10",14.28,14.83,14.28,14.51,137700.0],["2017-01-11",14.54,14.72,14.39,14.69,67400.0],["2017-01-12",14.61,14.61,13.9,14.17,69200.0],["2017-01-13",14.22,14.46,13.97,14.09,71700.0],["2017-01-17",14.0,14.22,13.63,13.74,53700.0],["2017-01-18",13.79,13.9,13.49,13.73,66900.0],["2017-01-19",13.8,13.92,13.51,13.88,70000.0],["2017-01-20",13.91,14.23,13.88,14.01,172600.0],["2017-01-23",14.04,14.09,13.7,13.89,44800.0],["2017-01-24",14.01,14.31,13.33,13.99,58100.0],["2017-01-25",14.13,14.38,14.07,14.24,126800.0],["2017-01-26",14.17,14.38,13.97,14.01,52400.0],["2017-01-27",13.99,14.15,13.89,14.05,37400.0],["2017-01-30",13.97,14.05,13.5,13.86,54400.0],["2017-01-31",13.81,14.16,13.45,13.81,83500.0],["2017-02-01",14.0,14.12,13.75,13.88,46200.0],["2017-02-02",13.75,13.85,13.5,13.53,32900.0],["2017-02-03",13.59,13.77,13.35,13.42,51100.0],["2017-02-06",13.39,13.61,13.35,13.35,55400.0],["2017-02-07",13.45,13.68,13.14,13.29,30400.0],["2017-02-08",13.25,13.4,13.02,13.31,49700.0],["2017-02-09",13.3,13.54,13.3,13.46,47700.0],["2017-02-10",13.54,13.65,13.28,13.46,47900.0],["2017-02-13",13.55,13.8,13.49,13.75,45700.0],["2017-02-14",13.74,13.8,13.43,13.57,57100.0],["2017-02-15",13.51,13.95,13.47,13.92,80900.0],["2017-02-16",13.85,14.11,13.76,13.89,57500.0],["2017-02-17",13.88,14.1,13.59,13.75,39900.0],["2017-02-21",13.8,14.22,13.72,14.03,69600.0],["2017-02-22",14.0,14.39,13.67,14.17,102800.0],["2017-02-23",14.21,14.21,13.81,14.02,72300.0],["2017-02-24",13.88,14.32,13.88,14.23,51300.0],["2017-02-27",14.2,14.41,14.0,14.25,110000.0],["2017-02-28",14.25,14.41,14.05,14.15,102100.0],["2017-03-01",14.35,14.87,14.27,14.45,75100.0],["2017-03-02",14.43,14.51,13.67,14.13,40700.0],["2017-03-03",14.11,14.5,13.96,14.41,59900.0],["2017-03-06",14.25,14.25,14.0,14.01,69100.0],["2017-03-07",13.91,14.07,13.61,13.65,42700.0],["2017-03-08",13.66,13.77,13.22,13.27,152500.0],["2017-03-09",13.18,13.42,13.06,13.25,94100.0],["2017-03-10",13.33,13.66,13.08,13.51,122900.0],["2017-03-13",13.47,13.71,13.29,13.7,137100.0],["2017-03-14",13.55,13.77,13.33,13.69,39500.0],["2017-03-15",13.72,14.0,13.66,13.93,50300.0],["2017-03-16",13.92,14.12,13.89,14.06,47800.0],["2017-03-17",14.0,14.56,14.0,14.24,167100.0],["2017-03-20",14.23,14.26,13.94,14.2,64200.0],["2017-03-21",14.25,14.25,13.49,13.52,78500.0],["2017-03-22",13.43,13.63,13.11,13.3,64900.0],["2017-03-23",13.2,13.62,13.09,13.48,49100.0],["2017-03-24",13.5,13.68,13.17,13.24,72200.0],["2017-03-27",13.08,13.53,12.94,13.48,94800.0],["2017-03-28",13.46,14.14,13.28,14.12,84300.0],["2017-03-29",14.0,15.54,13.9,15.51,278300.0],["2017-03-30",14.01,15.01,14.01,14.71,217900.0],["2017-03-31",14.86,15.95,14.62,15.34,282100.0],["2017-04-03",15.4,15.55,14.87,15.34,141700.0],["2017-04-04",15.3,15.55,15.25,15.5,179900.0],["2017-04-05",15.55,15.6,14.68,14.75,150900.0],["2017-04-06",14.85,15.23,14.8,15.06,247900.0],["2017-04-07",15.05,15.5,14.99,15.2,97500.0],["2017-04-10",15.21,15.75,15.19,15.33,141700.0],["2017-04-11",15.29,15.48,15.19,15.44,112700.0],["2017-04-12",15.33,15.33,14.81,14.99,110900.0],["2017-04-13",14.91,15.02,14.69,14.74,91900.0],["2017-04-17",14.81,15.19,14.59,14.95,73800.0],["2017-04-18",14.85,15.03,14.74,15.0,66100.0],["2017-04-19",15.1,15.39,14.79,15.0,131700.0],["2017-04-20",15.07,15.52,14.99,15.44,172600.0],["2017-04-21",15.49,15.58,15.28,15.39,160400.0],["2017-04-24",15.52,15.74,15.45,15.58,322000.0],["2017-04-25",15.76,16.53,15.6,16.38,505100.0],["2017-04-26",16.48,16.8,16.04,16.15,212700.0],["2017-04-27",16.23,16.34,16.0,16.29,92600.0],["2017-04-28",16.27,16.51,15.75,15.85,97600.0],["2017-05-01",16.0,16.0,15.66,15.74,95100.0],["2017-05-02",15.73,16.0,15.64,15.86,86300.0],["2017-05-03",15.72,15.97,15.36,15.52,100600.0],["2017-05-04",15.52,15.64,15.03,15.15,107100.0],["2017-05-05",15.18,15.31,15.03,15.27,271600.0],["2017-05-08",15.15,15.36,15.07,15.2,77300.0],["2017-05-09",15.24,15.66,15.04,15.2,86800.0],["2017-05-10",15.13,15.43,15.01,15.37,82600.0],["2017-05-11",15.31,15.65,15.05,15.56,136000.0],["2017-05-12",15.41,15.71,15.02,15.05,82500.0],["2017-05-15",15.13,15.58,15.06,15.07,90100.0],["2017-05-16",15.14,15.26,14.88,15.25,98400.0],["2017-05-17",15.03,15.03,14.5,14.59,128300.0],["2017-05-18",14.51,14.75,14.37,14.52,95500.0],["2017-05-19",14.73,15.57,14.58,15.15,383000.0],["2017-05-22",15.25,15.51,14.9,15.45,166700.0],["2017-05-23",15.53,15.56,15.24,15.5,50100.0],["2017-05-24",15.5,15.9,14.94,15.67,234600.0],["2017-05-25",14.39,17.16,14.37,16.73,417600.0],["2017-05-26",16.94,17.43,16.74,17.39,323200.0],["2017-05-30",17.36,17.68,17.02,17.2,244100.0],["2017-05-31",17.18,17.24,16.78,16.85,161900.0],["2017-06-01",16.98,17.64,16.68,17.58,211100.0],["2017-06-02",17.7,18.17,17.19,17.89,174000.0],["2017-06-05",17.84,18.17,17.75,17.92,112700.0],["2017-06-06",17.75,18.1,17.52,17.75,175700.0],["2017-06-07",17.86,18.23,17.82,18.08,159700.0],["2017-06-08",18.17,18.59,18.17,18.36,179600.0],["2017-06-09",18.45,18.81,18.32,18.55,181000.0],["2017-06-12",18.57,19.22,18.25,18.56,232300.0],["2017-06-13",18.56,18.78,18.33,18.54,188300.0],["2017-06-14",18.56,18.58,18.08,18.33,104400.0],["2017-06-15",18.04,18.71,18.04,18.5,148900.0],["2017-06-16",18.37,18.53,18.16,18.45,143300.0],["2017-06-19",18.55,18.62,18.32,18.52,140500.0],["2017-06-20",18.49,18.57,18.33,18.46,154000.0],["2017-06-21",18.54,18.67,18.37,18.42,231000.0],["2017-06-22",18.41,18.82,18.25,18.63,140500.0],["2017-06-23",18.58,18.68,18.16,18.17,353400.0],["2017-06-26",18.01,18.52,17.87,18.19,219000.0],["2017-06-27",18.26,18.26,17.65,17.77,148800.0],["2017-06-28",17.77,17.95,17.24,17.42,185600.0],["2017-06-29",17.55,17.83,17.32,17.59,133500.0],["2017-06-30",17.61,18.21,17.55,17.98,167300.0],["2017-07-03",18.07,18.28,17.67,18.12,123700.0],["2017-07-05",18.13,18.29,17.22,17.87,132600.0],["2017-07-06",17.81,18.12,17.58,17.74,148500.0],["2017-07-07",17.82,17.96,17.54,17.83,126400.0],["2017-07-10",17.72,17.89,17.36,17.61,192800.0],["2017-07-11",17.65,17.84,17.3,17.58,131600.0],["2017-07-12",17.72,17.8,17.43,17.48,109800.0],["2017-07-13",17.48,17.56,17.3,17.49,78900.0],["2017-07-14",17.47,17.64,17.25,17.48,151100.0],["2017-07-17",17.45,17.9,17.1,17.72,131600.0],["2017-07-18",17.6,17.79,17.47,17.54,68200.0],["2017-07-19",17.65,17.82,17.48,17.77,91600.0],["2017-07-20",17.76,18.16,17.65,18.06,89800.0],["2017-07-21",18.12,18.18,17.73,18.13,159200.0],["2017-07-24",18.11,18.31,17.81,17.86,88200.0],["2017-07-25",18.08,18.36,17.84,18.15,80600.0],["2017-07-26",18.12,18.33,17.87,18.06,69800.0],["2017-07-27",18.11,18.2,17.83,17.95,74200.0],["2017-07-28",17.94,18.2,17.83,17.92,114000.0],["2017-07-31",18.05,18.18,17.82,17.85,108500.0],["2017-08-01",17.93,17.98,17.71,17.93,91000.0],["2017-08-02",17.92,17.95,17.39,17.59,75200.0],["2017-08-03",17.65,17.74,17.04,17.17,116500.0],["2017-08-04",17.17,17.64,17.13,17.54,65100.0],["2017-08-07",17.5,17.97,17.16,17.41,70200.0],["2017-08-08",17.35,17.55,17.01,17.1,63300.0],["2017-08-09",17.02,17.08,16.78,16.85,95300.0],["2017-08-10",16.79,16.9,16.56,16.61,97100.0],["2017-08-11",16.64,16.92,16.43,16.65,70500.0],["2017-08-14",16.73,16.96,16.62,16.93,109600.0],["2017-08-15",16.95,17.41,16.81,16.94,74300.0],["2017-08-16",17.02,17.66,16.42,16.48,54800.0],["2017-08-17",16.34,16.99,16.13,16.2,105800.0],["2017-08-18",16.03,16.67,16.0,16.53,69900.0],["2017-08-21",16.54,16.54,16.08,16.11,64900.0],["2017-08-22",16.23,16.39,16.01,16.06,133500.0],["2017-08-23",15.89,16.18,15.83,15.89,76800.0],["2017-08-24",15.94,16.02,15.75,15.79,52900.0],["2017-08-25",16.0,16.13,15.55,15.62,55300.0],["2017-08-28",15.63,16.0,15.33,15.79,66900.0],["2017-08-29",15.71,15.89,15.53,15.74,57200.0],["2017-08-30",15.79,15.82,15.5,15.54,126200.0],["2017-08-31",14.5,15.48,12.24,12.9,704500.0],["2017-09-01",12.85,12.91,11.68,12.1,551600.0],["2017-09-05",12.13,12.37,11.88,11.95,342400.0],["2017-09-06",11.97,12.99,11.97,12.71,355700.0],["2017-09-07",12.72,13.61,12.57,13.04,345200.0],["2017-09-08",13.06,13.99,13.04,13.34,293500.0],["2017-09-11",13.38,13.59,13.22,13.49,188300.0],["2017-09-12",13.55,13.92,13.47,13.49,122000.0],["2017-09-13",13.5,13.87,13.5,13.85,133100.0],["2017-09-14",13.75,14.2,13.61,13.7,171000.0],["2017-09-15",13.73,14.15,13.5,14.03,186200.0],["2017-09-18",14.04,14.31,14.0,14.09,73100.0],["2017-09-19",14.17,14.32,14.02,14.21,102500.0],["2017-09-20",14.28,15.48,14.28,15.21,252300.0],["2017-09-21",15.2,15.41,14.95,15.01,108800.0],["2017-09-22",14.93,15.28,14.85,15.17,83900.0],["2017-09-25",15.18,15.4,15.17,15.25,85200.0],["2017-09-26",15.3,15.41,15.25,15.33,64000.0],["2017-09-27",15.32,15.74,15.02,15.5,146000.0],["2017-09-28",15.56,15.84,15.4,15.82,102500.0],["2017-09-29",15.81,15.81,15.43,15.53,114000.0],["2017-10-02",15.61,16.21,15.05,16.05,147500.0],["2017-10-03",16.06,16.13,15.51,15.97,108000.0],["2017-10-04",16.0,16.24,15.81,15.97,81800.0],["2017-10-05",16.05,16.09,15.89,15.89,109400.0],["2017-10-06",15.89,15.95,15.67,15.72,66800.0],["2017-10-09",15.71,15.91,15.66,15.67,229700.0],["2017-10-10",15.72,16.01,15.72,15.9,74900.0],["2017-10-11",15.94,15.97,15.55,15.62,68100.0],["2017-10-12",15.61,15.87,14.83,15.27,651100.0],["2017-10-13",15.42,15.72,15.07,15.1,156900.0],["2017-10-16",15.11,15.73,15.08,15.41,134900.0],["2017-10-17",15.42,15.5,14.76,14.82,106300.0],["2017-10-18",14.83,15.04,14.71,14.78,71800.0],["2017-10-19",14.68,14.8,14.62,14.71,38500.0],["2017-10-20",14.81,14.83,14.53,14.54,50700.0],["2017-10-23",14.58,14.62,14.26,14.29,108400.0],["2017-10-24",14.44,14.65,14.43,14.45,106000.0],["2017-10-25",14.44,14.86,14.29,14.74,131900.0],["2017-10-26",14.74,15.34,14.74,15.1,103400.0],["2017-10-27",15.11,15.35,14.94,15.13,66500.0],["2017-10-30",15.06,15.34,14.88,14.9,72200.0],["2017-10-31",14.91,15.15,14.88,14.89,97300.0],["2017-11-01",15.06,15.09,14.71,14.79,72200.0],["2017-11-02",14.88,15.16,14.76,14.88,59500.0],["2017-11-03",14.89,14.89,14.28,14.45,66500.0],["2017-11-06",14.45,14.61,14.39,14.48,50400.0],["2017-11-07",14.5,14.62,13.93,13.97,68600.0],["2017-11-08",13.96,14.09,13.73,13.94,47800.0],["2017-11-09",13.8,14.01,13.66,13.98,43500.0],["2017-11-10",13.97,14.38,13.84,14.14,94800.0],["2017-11-13",14.09,14.49,13.98,14.26,104000.0],["2017-11-14",14.22,14.75,14.16,14.65,91500.0],["2017-11-15",14.52,15.1,14.52,14.81,119000.0],["2017-11-16",14.86,15.15,14.57,15.09,67000.0],["2017-11-17",14.97,15.32,14.8,15.15,54600.0],["2017-11-20",15.15,15.39,15.01,15.33,50200.0],["2017-11-21",15.41,16.07,15.36,16.05,99800.0],["2017-11-22",16.12,16.33,15.9,16.17,93800.0],["2017-11-24",16.19,16.26,15.97,16.14,31400.0],["2017-11-27",16.08,16.2,15.69,15.73,82000.0],["2017-11-28",15.73,16.31,15.62,15.79,178500.0],["2017-11-29",15.95,16.95,15.57,16.71,173700.0],["2017-11-30",18.0,20.5,18.0,19.0,1078900.0],["2017-12-01",19.96,21.67,19.5,21.57,1012200.0],["2017-12-04",21.87,22.82,21.38,21.99,439000.0],["2017-12-05",21.87,22.36,21.57,21.82,447000.0],["2017-12-06",21.88,23.0,21.57,22.4,314100.0],["2017-12-07",22.23,23.12,20.95,22.51,310800.0],["2017-12-08",22.6,22.65,21.96,21.98,315100.0],["2017-12-11",21.92,22.29,21.5,21.71,367900.0],["2017-12-12",21.87,21.97,20.93,21.09,294600.0],["2017-12-13",21.04,21.7,21.04,21.56,335800.0],["2017-12-14",21.53,21.6,21.03,21.15,234400.0],["2017-12-15",21.14,21.41,20.96,21.06,286900.0],["2017-12-18",21.14,21.52,20.95,21.12,255200.0],["2017-12-19",21.1,21.28,20.93,20.98,275000.0],["2017-12-20",21.1,21.29,20.69,21.02,327600.0],["2017-12-21",21.03,21.16,20.84,20.87,308600.0],["2017-12-22",20.92,21.07,20.71,21.05,183100.0],["2017-12-26",21.0,21.41,20.88,21.25,164000.0],["2017-12-27",21.25,21.67,21.18,21.3,98300.0],["2017-12-28",21.3,21.52,21.25,21.37,152300.0],["2017-12-29",21.36,21.53,21.15,21.17,104300.0],["2018-01-02",21.84,21.92,21.17,21.67,263000.0],["2018-01-03",21.72,21.95,21.48,21.74,317800.0],["2018-01-04",21.9,23.58,21.71,23.56,494600.0],["2018-01-05",23.75,23.75,22.25,23.06,414800.0],["2018-01-08",23.07,23.79,22.48,23.62,293300.0],["2018-01-09",23.61,23.82,22.75,23.23,297000.0],["2018-01-10",23.28,23.4,22.71,23.02,196300.0],["2018-01-11",23.03,23.75,22.69,23.64,208600.0],["2018-01-12",23.85,23.95,23.37,23.75,176800.0],["2018-01-16",24.0,24.19,23.33,23.35,198500.0],["2018-01-17",23.45,23.45,22.48,22.67,158100.0],["2018-01-18",22.74,22.74,22.23,22.44,162100.0],["2018-01-19",22.41,22.81,22.24,22.64,111900.0],["2018-01-22",22.65,22.65,22.36,22.52,100800.0],["2018-01-23",22.44,22.44,21.75,21.88,137300.0],["2018-01-24",21.99,22.2,21.51,21.7,90000.0],["2018-01-25",21.89,21.89,21.25,21.6,89800.0],["2018-01-26",21.69,22.14,21.69,22.11,108600.0],["2018-01-29",22.1,22.37,21.81,22.1,110300.0],["2018-01-30",21.95,22.01,21.31,21.75,168000.0],["2018-01-31",21.83,21.88,21.29,21.49,145800.0],["2018-02-01",21.38,21.51,20.66,21.15,164200.0],["2018-02-02",20.95,21.12,19.96,20.02,198900.0],["2018-02-05",19.86,20.1,19.32,19.37,205300.0],["2018-02-06",18.9,19.74,18.53,19.4,205700.0],["2018-02-07",19.32,19.7,19.01,19.53,110400.0],["2018-02-08",19.54,19.92,18.58,18.59,171700.0],["2018-02-09",18.75,19.17,18.32,18.88,220800.0],["2018-02-12",18.92,19.22,18.33,18.81,176800.0],["2018-02-13",18.69,19.01,18.55,18.77,96700.0],["2018-02-14",18.58,19.49,18.51,18.79,124600.0],["2018-02-15",18.9,19.24,18.81,19.22,87300.0],["2018-02-16",19.18,19.98,19.18,19.37,112700.0],["2018-02-20",19.24,19.61,19.2,19.43,156300.0],["2018-02-21",19.44,20.3,19.44,19.96,113200.0],["2018-02-22",20.1,20.68,19.96,20.32,171200.0],["2018-02-23",20.48,20.72,20.43,20.68,106700.0],["2018-02-26",20.75,21.64,20.64,21.56,312500.0],["2018-02-27",21.55,22.18,21.51,21.64,276400.0],["2018-02-28",21.79,21.79,19.94,19.94,208000.0],["2018-03-01",20.0,20.38,19.15,19.4,164900.0],["2018-03-02",19.15,20.05,18.9,19.97,206100.0],["2018-03-05",19.8,20.03,19.09,19.23,174800.0],["2018-03-06",19.35,20.12,19.29,20.07,159500.0],["2018-03-07",19.88,20.58,19.88,20.41,184000.0],["2018-03-08",20.4,20.4,19.87,20.18,79300.0],["2018-03-09",20.29,20.87,20.21,20.55,160100.0],["2018-03-12",20.59,21.16,20.56,21.01,163900.0],["2018-03-13",20.59,21.16,20.59,21.01,123200.0],["2018-03-14",21.12,21.12,20.53,20.63,85500.0],["2018-03-15",20.72,21.15,20.24,20.3,124200.0],["2018-03-16",20.37,21.35,20.37,21.31,228000.0],["2018-03-19",21.14,21.62,19.05,20.93,89200.0],["2018-03-20",20.94,21.11,20.55,20.6,54800.0],["2018-03-21",20.58,21.05,20.38,20.69,292500.0],["2018-03-22",20.48,21.1,19.56,19.72,121600.0],["2018-03-23",19.7,19.7,19.14,19.16,77000.0],["2018-03-26",19.5,19.72,19.11,19.64,103000.0],["2018-03-27",19.69,20.55,19.18,19.26,107000.0],["2018-03-28",19.32,19.86,19.15,19.75,229900.0],["2018-03-29",22.48,25.09,21.07,23.56,1582300.0],["2018-04-02",23.65,24.81,23.53,24.01,509700.0],["2018-04-03",24.12,24.87,23.21,24.07,347800.0],["2018-04-04",23.0,23.0,19.68,21.93,823600.0],["2018-04-05",21.92,22.64,21.72,22.3,190500.0],["2018-04-06",22.06,22.4,20.96,21.0,196500.0],["2018-04-09",21.15,23.06,21.04,21.5,160200.0],["2018-04-10",21.75,22.15,21.65,21.95,143300.0],["2018-04-11",21.8,22.02,21.34,21.81,113400.0],["2018-04-12",22.0,22.02,21.56,21.78,142600.0],["2018-04-13",21.91,22.0,21.03,21.3,126600.0],["2018-04-16",21.4,21.87,21.15,21.63,129000.0],["2018-04-17",21.79,21.89,21.46,21.64,94200.0],["2018-04-18",21.75,21.98,21.49,21.5,84400.0],["2018-04-19",21.48,21.64,21.09,21.38,109700.0],["2018-04-20",21.31,21.58,21.11,21.17,103100.0],["2018-04-23",21.15,21.28,20.78,20.97,118600.0],["2018-04-24",21.21,21.56,20.6,20.84,98100.0],["2018-04-25",20.84,20.84,20.25,20.51,83400.0],["2018-04-26",20.56,21.46,19.08,19.25,172300.0],["2018-04-27",19.29,19.62,19.05,19.6,112200.0],["2018-04-30",19.4,20.01,19.21,19.32,122400.0],["2018-05-01",19.25,19.45,18.71,19.42,103900.0],["2018-05-02",19.44,19.91,19.4,19.63,153800.0],["2018-05-03",19.6,19.6,18.73,18.93,108000.0],["2018-05-04",18.86,19.6,18.78,19.29,261800.0],["2018-05-07",19.25,19.77,19.07,19.33,282400.0],["2018-05-08",19.17,19.5,19.01,19.5,171900.0],["2018-05-09",19.55,19.82,19.32,19.54,136600.0],["2018-05-10",19.6,19.6,18.94,18.99,117200.0],["2018-05-11",19.0,19.43,18.87,19.08,182300.0],["2018-05-14",19.18,19.51,18.73,18.91,179900.0],["2018-05-15",18.85,18.86,18.53,18.7,141300.0],["2018-05-16",18.75,19.23,18.66,19.1,104700.0],["2018-05-17",19.05,19.53,19.05,19.41,92900.0],["2018-05-18",19.44,20.61,19.0,20.15,275900.0],["2018-05-21",20.23,21.39,19.58,21.38,423200.0],["2018-05-22",21.39,21.52,20.86,20.95,125300.0],["2018-05-23",20.6,21.41,18.58,21.04,145000.0],["2018-05-24",20.92,21.23,20.76,21.03,168200.0],["2018-05-25",21.04,21.17,20.38,21.0,197400.0],["2018-05-29",20.87,21.02,20.4,20.54,87100.0],["2018-05-30",20.58,21.14,20.11,21.02,408200.0],["2018-05-31",20.88,20.88,17.56,18.09,925800.0],["2018-06-01",18.13,18.49,17.06,17.21,716500.0],["2018-06-04",17.63,18.43,16.9,17.42,624200.0],["2018-06-05",17.43,18.58,17.31,18.25,356400.0],["2018-06-06",18.16,18.28,17.38,18.02,326500.0],["2018-06-07",18.06,18.26,17.0,17.34,322600.0],["2018-06-08",17.3,17.64,17.14,17.49,245600.0],["2018-06-11",17.55,17.66,17.19,17.59,307100.0],["2018-06-12",17.54,17.79,17.21,17.44,321700.0],["2018-06-13",17.53,17.8,16.92,17.0,270800.0],["2018-06-14",17.0,17.29,16.29,16.7,387400.0],["2018-06-15",16.7,17.28,16.5,16.85,392900.0],["2018-06-18",16.77,17.41,16.69,16.84,208200.0],["2018-06-19",16.78,16.79,16.3,16.72,179000.0],["2018-06-20",16.75,17.26,16.65,17.11,199400.0],["2018-06-21",17.02,17.09,16.47,16.56,194700.0],["2018-06-22",16.63,16.66,15.86,16.2,441400.0],["2018-06-25",16.19,16.23,15.77,16.23,215200.0],["2018-06-26",16.23,16.52,16.08,16.41,210400.0],["2018-06-27",16.41,16.75,15.81,15.84,414600.0],["2018-06-28",15.82,16.13,15.35,15.54,215100.0],["2018-06-29",15.6,15.76,15.32,15.55,156600.0],["2018-07-02",15.49,15.49,15.12,15.26,188500.0],["2018-07-03",15.35,15.57,15.19,15.44,71000.0],["2018-07-05",15.49,15.49,15.0,15.06,93400.0],["2018-07-06",15.07,15.31,14.76,15.21,242800.0],["2018-07-09",15.25,15.41,14.97,15.15,180200.0],["2018-07-10",15.21,15.23,14.82,14.98,148300.0],["2018-07-11",14.89,14.93,14.41,14.47,154100.0],["2018-07-12",14.57,14.65,14.25,14.63,114200.0],["2018-07-13",14.57,15.0,14.57,14.84,88600.0],["2018-07-16",14.81,15.02,14.67,14.87,180400.0],["2018-07-17",14.82,15.35,14.82,15.1,213500.0],["2018-07-18",15.11,15.88,15.06,15.8,243600.0],["2018-07-19",15.79,16.08,15.59,15.93,253600.0],["2018-07-20",15.87,15.94,15.39,15.41,223700.0],["2018-07-23",15.37,15.51,15.21,15.34,207000.0],["2018-07-24",15.43,16.11,15.1,15.73,391400.0],["2018-07-25",15.71,15.71,14.57,15.09,325600.0],["2018-07-26",15.07,15.38,14.56,14.69,216400.0],["2018-07-27",14.76,14.95,14.57,14.89,146000.0],["2018-07-30",14.9,15.23,14.53,14.55,124100.0],["2018-07-31",14.59,15.32,14.5,15.14,209500.0],["2018-08-01",15.06,15.06,14.43,14.73,162400.0],["2018-08-02",14.66,14.75,14.58,14.6,92500.0],["2018-08-03",14.61,14.91,14.61,14.88,149900.0],["2018-08-06",14.85,15.22,14.8,15.01,105300.0],["2018-08-07",14.85,15.44,14.85,15.17,99200.0],["2018-08-08",15.16,15.39,15.0,15.17,164600.0],["2018-08-09",15.17,15.36,15.05,15.24,177600.0],["2018-08-10",15.15,15.16,14.66,14.75,156000.0],["2018-08-13",14.72,14.77,14.41,14.48,212700.0],["2018-08-14",14.51,15.16,14.51,14.88,145700.0],["2018-08-15",14.76,14.85,14.16,14.26,117500.0],["2018-08-16",14.34,14.34,13.81,14.06,307300.0],["2018-08-17",13.98,14.56,13.98,14.38,170700.0],["2018-08-20",14.41,15.47,14.39,15.38,186700.0],["2018-08-21",15.36,15.63,15.23,15.32,151500.0],["2018-08-22",15.28,15.62,15.2,15.49,111800.0],["2018-08-23",15.48,15.67,15.14,15.35,83400.0],["2018-08-24",15.4,15.84,15.25,15.72,114200.0],["2018-08-27",15.76,15.98,15.62,15.69,81800.0],["2018-08-28",15.8,15.92,15.46,15.62,62500.0],["2018-08-29",15.67,16.04,15.51,15.79,174500.0],["2018-08-30",18.05,18.82,14.27,17.55,1122100.0],["2018-08-31",17.55,18.36,17.49,18.06,725300.0],["2018-09-04",18.17,18.17,17.37,17.79,250900.0],["2018-09-05",17.87,18.02,17.59,17.93,141500.0],["2018-09-06",17.89,17.93,17.3,17.31,175200.0],["2018-09-07",17.25,18.09,17.02,17.84,340900.0],["2018-09-10",17.91,18.06,17.55,17.6,113600.0],["2018-09-11",17.6,17.96,17.31,17.8,102500.0],["2018-09-12",17.81,18.57,17.38,17.94,759200.0],["2018-09-13",18.0,18.22,17.41,17.58,265000.0],["2018-09-14",17.5,17.83,17.19,17.28,169500.0],["2018-09-17",17.27,18.11,17.24,17.61,142200.0],["2018-09-18",17.66,17.85,17.21,17.34,92400.0],["2018-09-19",17.36,17.57,17.15,17.3,137000.0],["2018-09-20",17.45,17.92,17.25,17.82,187900.0],["2018-09-21",17.85,17.86,17.57,17.78,224600.0],["2018-09-24",17.81,17.98,16.85,16.98,275100.0],["2018-09-25",17.06,17.16,16.12,16.21,188600.0],["2018-09-26",16.17,16.39,15.88,15.9,121800.0],["2018-09-27",15.95,16.1,15.69,15.76,133900.0],["2018-09-28",15.72,15.94,15.4,15.49,285500.0],["2018-10-01",15.44,15.81,15.06,15.25,192400.0],["2018-10-02",15.3,15.67,15.1,15.43,135400.0],["2018-10-03",15.52,16.28,15.33,16.02,194000.0],["2018-10-04",16.04,16.23,15.96,16.12,123900.0],["2018-10-05",16.22,16.27,15.71,16.13,185600.0],["2018-10-08",16.09,16.34,15.95,16.23,118400.0],["2018-10-09",16.18,16.33,15.81,16.0,143100.0],["2018-10-10",15.91,15.97,15.25,15.28,198200.0],["2018-10-11",15.2,15.63,14.97,15.0,141200.0],["2018-10-12",15.15,15.15,14.63,14.82,230800.0],["2018-10-15",14.82,15.31,14.66,15.2,129600.0],["2018-10-16",15.28,15.5,14.71,15.15,152900.0],["2018-10-17",15.07,15.14,14.55,14.83,225600.0],["2018-10-18",14.74,15.22,14.63,14.73,164900.0],["2018-10-19",14.74,15.07,14.58,14.83,160500.0],["2018-10-22",14.86,15.63,14.84,15.52,167900.0],["2018-10-23",15.24,15.24,14.05,14.84,228900.0],["2018-10-24",14.81,14.93,14.04,14.07,126700.0],["2018-10-25",14.17,14.33,13.89,13.95,112700.0],["2018-10-26",13.8,13.9,13.28,13.48,174700.0],["2018-10-29",13.67,14.2,13.48,13.63,152300.0],["2018-10-30",13.62,14.0,13.52,13.97,113100.0],["2018-10-31",14.16,14.43,13.98,14.25,129400.0],["2018-11-01",14.35,14.81,14.33,14.62,247300.0],["2018-11-02",14.63,14.91,14.45,14.85,83800.0],["2018-11-05",14.9,14.97,14.57,14.79,62900.0],["2018-11-06",14.73,14.83,14.48,14.83,76600.0],["2018-11-07",14.9,15.36,14.36,15.32,263500.0],["2018-11-08",15.25,15.34,14.75,14.94,105000.0],["2018-11-09",14.81,15.02,14.46,14.6,75200.0],["2018-11-12",14.64,14.78,14.29,14.41,52900.0],["2018-11-13",14.43,14.8,14.23,14.34,46400.0],["2018-11-14",14.45,14.84,14.31,14.49,84900.0],["2018-11-15",14.35,15.23,14.35,15.13,118100.0],["2018-11-16",14.98,15.25,14.69,15.18,90800.0],["2018-11-19",15.01,15.32,14.76,14.81,104700.0],["2018-11-20",14.54,14.69,13.85,13.94,99600.0],["2018-11-21",13.98,14.52,13.89,14.28,54700.0],["2018-11-23",14.15,14.44,13.91,14.23,21500.0],["2018-11-26",14.3,14.88,14.19,14.23,257600.0],["2018-11-27",14.04,15.14,13.96,14.03,81800.0],["2018-11-28",14.06,14.23,13.71,14.18,162400.0],["2018-11-29",16.29,18.13,15.93,17.81,756200.0],["2018-11-30",17.6,19.19,17.4,17.53,710000.0],["2018-12-03",17.96,18.53,17.6,18.37,552400.0],["2018-12-04",18.23,18.5,16.66,16.76,195100.0],["2018-12-06",16.17,16.89,16.03,16.84,294600.0],["2018-12-07",16.99,17.58,15.8,16.05,166900.0],["2018-12-10",16.05,16.43,15.65,15.88,150300.0],["2018-12-11",16.12,16.48,15.95,15.99,145100.0],["2018-12-12",16.27,16.36,15.76,15.96,192500.0],["2018-12-13",16.15,16.61,15.38,15.42,141100.0],["2018-12-14",15.2,15.88,15.2,15.28,127700.0],["2018-12-17",15.2,15.51,14.44,14.55,196300.0],["2018-12-18",14.64,14.83,14.35,14.36,170100.0],["2018-12-19",14.39,14.6,13.72,13.83,144100.0],["2018-12-20",13.78,13.92,13.25,13.46,145400.0],["2018-12-21",13.51,13.51,12.67,12.72,245200.0],["2018-12-24",12.64,12.66,12.0,12.18,96600.0],["2018-12-26",12.44,12.83,11.99,12.8,230400.0],["2018-12-27",12.55,12.99,12.55,12.98,167300.0],["2018-12-28",13.0,13.36,12.77,13.1,95000.0],["2018-12-31",13.29,13.29,12.78,13.15,119600.0],["2019-01-02",12.9,14.01,12.9,13.96,175200.0],["2019-01-03",13.82,14.08,13.47,13.74,166500.0],["2019-01-04",14.01,14.76,13.89,14.68,136600.0],["2019-01-07",14.77,15.31,14.37,14.99,151700.0],["2019-01-08",15.27,15.82,14.97,15.82,137000.0],["2019-01-09",16.0,16.64,15.99,16.52,141000.0],["2019-01-10",16.32,17.06,16.16,17.0,163600.0],["2019-01-11",16.87,17.08,16.5,16.78,168500.0],["2019-01-14",16.72,16.95,16.41,16.75,111900.0],["2019-01-15",16.76,16.8,16.32,16.48,140100.0],["2019-01-16",16.52,17.23,16.44,17.12,140600.0],["2019-01-17",17.01,18.1,16.98,17.98,180200.0],["2019-01-18",18.25,18.82,17.79,18.39,383700.0],["2019-01-22",18.38,18.58,18.13,18.27,161400.0],["2019-01-23",18.38,18.43,17.63,18.2,113800.0],["2019-01-24",18.21,18.49,18.1,18.2,235400.0],["2019-01-25",18.49,19.0,18.26,18.76,267500.0],["2019-01-28",18.41,18.64,17.73,17.97,147600.0],["2019-01-29",17.98,18.26,17.58,18.18,153900.0],["2019-01-30",18.36,18.45,17.68,18.41,298100.0],["2019-01-31",18.36,18.77,18.08,18.74,176100.0],["2019-02-01",18.76,19.0,18.34,18.99,79800.0],["2019-02-04",18.89,19.38,18.77,18.9,176700.0],["2019-02-05",18.94,19.79,18.94,19.61,169500.0],["2019-02-06",19.56,20.09,19.39,19.68,115200.0],["2019-02-07",19.64,20.1,19.24,19.93,166200.0],["2019-02-08",19.78,20.06,18.81,19.24,92300.0],["2019-02-11",19.23,19.76,19.09,19.59,173100.0],["2019-02-12",19.76,19.97,19.5,19.78,138400.0],["2019-02-13",19.8,19.96,19.1,19.72,200400.0],["2019-02-14",19.59,19.8,19.27,19.31,134300.0],["2019-02-15",19.39,19.88,19.15,19.33,123600.0],["2019-02-19",19.31,19.52,18.96,18.98,114500.0],["2019-02-20",19.0,19.37,18.75,19.3,160000.0],["2019-02-21",19.25,19.5,19.07,19.25,66400.0],["2019-02-22",19.26,19.52,19.15,19.41,81800.0],["2019-02-25",19.63,19.83,19.31,19.59,79200.0],["2019-02-26",19.6,19.6,18.94,19.04,123500.0],["2019-02-27",19.02,19.26,18.6,18.9,65300.0],["2019-02-28",18.89,19.25,18.6,19.21,134100.0],["2019-03-01",19.39,19.58,18.93,19.48,96100.0],["2019-03-04",19.55,20.09,19.53,19.98,204000.0],["2019-03-05",20.03,20.05,19.67,19.83,178200.0],["2019-03-06",19.84,20.25,19.27,19.6,187200.0],["2019-03-07",19.6,19.68,19.12,19.64,140700.0],["2019-03-08",19.54,19.7,19.32,19.5,100300.0],["2019-03-11",19.48,20.25,19.38,19.98,104200.0],["2019-03-12",20.02,20.11,19.62,19.72,183700.0],["2019-03-13",19.87,20.85,19.61,20.69,239100.0],["2019-03-14",20.71,20.71,19.74,19.88,277600.0],["2019-03-15",19.89,20.26,19.78,20.22,379200.0],["2019-03-18",20.25,20.53,19.97,20.41,131600.0],["2019-03-19",20.48,20.66,20.14,20.17,165500.0],["2019-03-20",20.16,20.2,19.51,20.01,148500.0],["2019-03-21",19.99,20.68,19.99,20.37,163200.0],["2019-03-22",20.24,20.35,19.04,19.06,165600.0],["2019-03-25",19.05,19.7,18.87,19.35,184700.0],["2019-03-26",19.42,19.7,19.1,19.69,379600.0],["2019-03-27",17.51,17.65,16.23,16.32,1187100.0],["2019-03-28",16.27,16.57,14.81,15.61,649900.0],["2019-03-29",15.75,15.97,15.24,15.56,384300.0],["2019-04-01",15.79,16.29,15.6,15.78,336600.0],["2019-04-02",15.9,15.95,15.5,15.69,185300.0],["2019-04-03",15.74,16.32,15.74,16.06,267700.0],["2019-04-04",16.06,17.07,15.99,16.7,270900.0],["2019-04-05",16.77,16.95,16.56,16.8,246000.0],["2019-04-08",16.68,17.21,16.66,17.11,167100.0],["2019-04-09",16.96,17.06,16.4,16.59,220400.0],["2019-04-10",16.57,16.77,16.49,16.76,70300.0],["2019-04-11",16.78,17.02,16.53,16.77,91000.0],["2019-04-12",16.86,17.05,16.72,16.8,106700.0],["2019-04-15",16.7,16.93,16.55,16.68,63300.0],["2019-04-16",16.71,16.96,16.59,16.89,99400.0],["2019-04-17",16.96,17.38,16.83,17.09,80300.0],["2019-04-18",17.03,17.35,16.85,17.1,116400.0],["2019-04-22",17.07,17.12,16.59,16.98,117900.0],["2019-04-23",16.99,17.55,16.94,17.38,133700.0],["2019-04-24",17.27,17.67,17.25,17.5,128200.0],["2019-04-25",17.5,17.5,17.0,17.13,158600.0],["2019-04-26",17.19,17.24,16.79,17.14,114100.0],["2019-04-29",17.17,17.64,17.07,17.45,81200.0],["2019-04-30",17.4,17.4,16.97,17.2,96600.0],["2019-05-01",17.28,17.36,16.94,17.02,164200.0],["2019-05-02",16.98,17.43,16.94,17.31,104100.0],["2019-05-03",17.45,17.69,17.32,17.39,118200.0],["2019-05-06",17.09,17.4,16.95,17.24,133800.0],["2019-05-07",16.97,17.06,16.59,16.79,137800.0],["2019-05-08",16.69,16.9,16.44,16.7,117700.0],["2019-05-09",16.49,17.11,16.3,17.06,108100.0],["2019-05-10",16.97,17.07,16.59,16.91,81200.0],["2019-05-13",14.96,15.83,14.46,14.67,378400.0],["2019-05-14",14.75,15.7,14.75,15.48,170000.0],["2019-05-15",15.3,15.83,15.26,15.78,92700.0],["2019-05-16",15.85,16.06,15.71,15.9,74600.0],["2019-05-17",15.61,15.88,15.32,15.4,102100.0],["2019-05-20",15.31,15.46,15.07,15.2,102900.0],["2019-05-21",15.36,15.86,15.13,15.74,90200.0],["2019-05-22",15.68,15.91,15.52,15.71,83400.0],["2019-05-23",15.53,15.72,15.1,15.32,88500.0],["2019-05-24",15.52,15.74,15.04,15.68,250800.0],["2019-05-28",15.74,15.74,15.39,15.41,122400.0],["2019-05-29",15.28,15.53,14.91,15.08,232200.0],["2019-05-30",17.09,18.62,17.01,17.57,457500.0],["2019-05-31",17.34,17.41,16.64,16.72,228500.0],["2019-06-03",16.69,16.93,16.23,16.63,186800.0],["2019-06-04",16.81,17.01,16.52,16.96,205600.0],["2019-06-05",17.09,17.09,16.47,16.58,117500.0],["2019-06-06",16.59,16.67,15.87,16.05,95000.0],["2019-06-07",16.17,16.48,15.93,16.24,84800.0],["2019-06-10",16.33,16.77,16.33,16.47,78900.0],["2019-06-11",16.65,16.8,16.17,16.27,84700.0],["2019-06-12",16.19,16.32,16.0,16.12,40200.0],["2019-06-13",16.19,16.63,16.15,16.53,76200.0],["2019-06-14",16.52,16.79,15.87,15.9,58900.0],["2019-06-17",17.05,17.73,16.68,16.91,271900.0],["2019-06-18",17.27,17.64,17.06,17.51,173300.0],["2019-06-19",17.64,17.9,17.45,17.84,85300.0],["2019-06-20",17.96,18.26,17.95,18.17,93100.0],["2019-06-21",18.12,18.28,17.88,18.25,231200.0],["2019-06-24",18.11,18.42,17.74,17.8,290000.0],["2019-06-25",17.91,18.49,17.52,18.43,330200.0],["2019-06-26",18.67,19.51,18.56,19.35,279700.0],["2019-06-27",19.48,20.11,19.48,19.98,252000.0],["2019-06-28",20.24,20.65,19.99,20.58,294600.0],["2019-07-01",21.04,21.24,20.48,20.56,269300.0],["2019-07-02",20.46,21.04,20.24,20.43,228200.0],["2019-07-03",20.46,20.55,19.73,20.12,156200.0],["2019-07-05",19.88,19.98,19.19,19.37,128900.0],["2019-07-08",19.07,19.51,18.74,19.4,243100.0],["2019-07-09",19.34,19.69,19.05,19.69,152100.0],["2019-07-10",19.85,20.62,19.09,19.9,824100.0],["2019-07-11",20.02,20.33,19.89,19.99,260100.0],["2019-07-12",20.12,20.48,20.04,20.34,163800.0],["2019-07-15",20.53,20.61,19.91,20.21,120700.0],["2019-07-16",20.21,20.45,19.93,20.42,202600.0],["2019-07-17",20.37,20.51,20.11,20.39,218800.0],["2019-07-18",20.43,20.46,20.04,20.12,83900.0],["2019-07-19",20.16,20.42,20.02,20.14,109700.0],["2019-07-22",20.18,20.5,19.79,19.85,93900.0],["2019-07-23",20.0,20.3,19.83,20.26,50400.0],["2019-07-24",20.05,21.17,20.05,21.14,129200.0],["2019-07-25",21.14,21.25,20.84,21.18,191800.0],["2019-07-26",21.23,21.79,21.11,21.63,144200.0],["2019-07-29",21.55,21.63,21.19,21.35,107800.0],["2019-07-30",21.19,21.81,20.48,21.74,132000.0],["2019-07-31",21.77,21.88,20.52,20.74,169800.0],["2019-08-01",20.68,21.14,20.09,20.2,157200.0],["2019-08-02",20.01,20.29,19.57,19.94,146700.0],["2019-08-05",19.46,19.62,18.67,18.99,126500.0],["2019-08-06",19.21,19.48,18.77,19.13,215900.0],["2019-08-07",18.82,19.67,18.82,19.55,138900.0],["2019-08-08",19.69,20.05,19.62,19.9,75700.0],["2019-08-09",19.9,19.93,19.05,19.24,98700.0],["2019-08-12",19.02,19.17,18.63,18.73,114700.0],["2019-08-13",18.72,19.51,18.61,18.69,77100.0],["2019-08-14",18.34,18.38,17.46,17.79,159300.0],["2019-08-15",17.73,17.85,17.4,17.52,75500.0],["2019-08-16",17.64,18.24,17.64,17.96,88600.0],["2019-08-19",18.21,18.38,17.96,18.2,71900.0],["2019-08-20",18.14,18.38,17.9,17.94,71100.0],["2019-08-21",18.06,18.32,17.98,18.14,109600.0],["2019-08-22",18.26,18.72,18.15,18.18,159100.0],["2019-08-23",18.05,18.17,16.94,16.99,146800.0],["2019-08-26",17.02,17.21,16.73,16.78,160900.0],["2019-08-27",16.93,17.0,16.32,16.33,436100.0],["2019-08-28",16.29,17.21,16.04,16.93,299600.0],["2019-08-29",15.31,16.69,14.41,15.19,654600.0],["2019-08-30",15.54,15.54,14.45,15.06,375400.0],["2019-09-03",14.76,15.13,14.4,14.41,235800.0],["2019-09-04",14.56,14.57,14.2,14.31,189700.0],["2019-09-05",14.5,14.84,14.45,14.47,156900.0],["2019-09-06",14.47,14.68,14.18,14.22,114600.0],["2019-09-09",14.25,14.68,14.11,14.65,155400.0],["2019-09-10",14.66,15.24,14.55,15.15,153500.0],["2019-09-11",15.23,15.29,14.84,15.01,118300.0],["2019-09-12",14.99,15.22,14.65,15.07,192400.0],["2019-09-13",15.19,15.33,14.96,15.06,127100.0],["2019-09-16",14.97,15.23,14.9,15.18,107600.0],["2019-09-17",15.1,15.16,14.85,15.14,122900.0],["2019-09-18",15.17,15.17,14.65,14.81,148300.0],["2019-09-19",14.85,15.01,14.65,14.7,78000.0],["2019-09-20",14.69,14.88,14.67,14.69,191200.0],["2019-09-23",14.52,14.97,14.52,14.9,123600.0],["2019-09-24",14.85,14.88,14.14,14.36,199300.0],["2019-09-25",14.36,14.6,14.16,14.58,88600.0],["2019-09-26",14.58,14.75,14.38,14.63,129600.0],["2019-09-27",14.72,14.87,14.51,14.54,74000.0],["2019-09-30",14.52,14.57,14.3,14.34,68500.0],["2019-10-01",14.34,14.79,14.28,14.29,159600.0],["2019-10-02",14.23,14.44,14.1,14.34,134700.0],["2019-10-03",14.26,14.51,14.17,14.4,109600.0],["2019-10-04",14.46,14.48,14.27,14.45,54000.0],["2019-10-07",14.41,14.52,14.24,14.3,87100.0],["2019-10-08",14.14,14.69,14.14,14.52,126200.0],["2019-10-09",14.75,14.88,14.43,14.72,116600.0],["2019-10-10",14.78,15.02,14.7,14.93,85300.0],["2019-10-11",15.14,15.74,15.08,15.51,188600.0],["2019-10-14",15.35,15.36,15.11,15.34,73000.0],["2019-10-15",15.4,15.85,15.34,15.81,84600.0],["2019-10-16",15.73,16.0,15.73,15.9,81000.0],["2019-10-17",16.09,16.38,15.84,16.21,93700.0],["2019-10-18",16.1,16.29,15.98,16.1,89500.0],["2019-10-21",16.19,16.54,16.19,16.27,84900.0],["2019-10-22",16.23,16.6,16.14,16.52,67100.0],["2019-10-23",16.54,16.66,16.21,16.49,73800.0],["2019-10-24",16.56,16.64,16.29,16.4,45600.0],["2019-10-25",16.35,16.71,16.26,16.63,57200.0],["2019-10-28",16.69,16.94,16.68,16.71,71200.0],["2019-10-29",16.71,16.88,16.62,16.8,64700.0],["2019-10-30",16.81,16.93,16.5,16.76,61300.0],["2019-10-31",16.67,16.74,16.34,16.6,79600.0],["2019-11-01",16.73,16.99,16.61,16.96,120100.0],["2019-11-04",17.06,17.47,17.06,17.23,70300.0],["2019-11-05",17.37,18.18,17.29,18.12,103900.0],["2019-11-06",18.04,18.04,17.19,17.23,98900.0],["2019-11-07",17.47,17.48,17.11,17.19,72500.0],["2019-11-08",17.19,17.45,17.18,17.24,45800.0],["2019-11-11",17.18,17.48,17.07,17.47,79700.0],["2019-11-12",17.48,17.85,17.41,17.56,58700.0],["2019-11-13",17.34,17.64,17.27,17.59,63500.0],["2019-11-14",17.62,17.94,17.57,17.6,59900.0],["2019-11-15",17.81,17.98,17.74,17.8,64000.0],["2019-11-18",17.81,17.81,17.56,17.75,44300.0],["2019-11-19",17.78,17.95,17.68,17.86,66300.0],["2019-11-20",17.69,17.8,17.08,17.28,117000.0],["2019-11-21",17.17,17.6,16.96,17.52,153600.0],["2019-11-22",17.61,18.03,17.5,17.76,72100.0],["2019-11-25",17.77,18.13,17.7,18.03,121800.0],["2019-11-26",16.37,16.59,14.74,15.23,562700.0],["2019-11-27",15.3,15.3,13.93,14.18,527600.0],["2019-11-29",14.0,14.04,13.3,13.47,249300.0],["2019-12-02",13.42,13.63,13.15,13.31,360300.0],["2019-12-03",13.11,13.3,12.88,13.05,276300.0],["2019-12-04",13.2,13.55,12.99,13.24,207300.0],["2019-12-05",13.42,13.85,13.3,13.36,210700.0],["2019-12-06",13.43,13.79,13.42,13.69,183800.0],["2019-12-09",13.63,14.0,13.61,13.74,165000.0],["2019-12-10",13.71,13.86,13.5,13.77,141700.0],["2019-12-11",13.77,14.07,13.75,14.0,183200.0],["2019-12-12",14.05,14.36,13.87,14.07,204800.0],["2019-12-13",14.09,14.21,13.72,13.91,212200.0],["2019-12-16",13.95,14.75,13.95,14.5,240700.0],["2019-12-17",14.53,14.92,14.53,14.77,267600.0],["2019-12-18",14.74,14.88,14.29,14.61,177600.0],["2019-12-19",14.62,14.64,14.17,14.41,245300.0],["2019-12-20",14.45,14.47,14.16,14.26,185500.0],["2019-12-23",14.26,14.42,13.93,14.33,189500.0],["2019-12-24",14.33,14.51,14.21,14.4,58600.0],["2019-12-26",14.44,14.65,14.38,14.4,84700.0],["2019-12-27",14.45,14.7,14.24,14.62,176800.0],["2019-12-30",14.75,14.93,14.44,14.81,121300.0],["2019-12-31",14.76,14.96,14.6,14.78,142400.0],["2020-01-02",14.91,14.91,14.42,14.61,121600.0],["2020-01-03",14.41,14.73,14.27,14.66,128600.0],["2020-01-06",14.52,14.8,14.35,14.52,143500.0],["2020-01-07",14.5,14.78,14.34,14.78,224000.0],["2020-01-08",14.76,14.93,14.45,14.45,135900.0],["2020-01-09",14.48,14.57,14.19,14.22,108300.0],["2020-01-10",14.16,14.16,13.63,13.85,160200.0],["2020-01-13",13.87,14.3,13.73,14.28,306900.0],["2020-01-14",14.26,14.26,13.82,13.9,138000.0],["2020-01-15",13.9,14.2,13.74,13.8,98100.0],["2020-01-16",13.93,14.2,13.91,14.01,74900.0],["2020-01-17",14.11,14.11,13.82,13.89,74600.0],["2020-01-21",13.6,13.75,13.34,13.46,123600.0],["2020-01-22",13.48,13.52,13.18,13.22,167400.0],["2020-01-23",13.16,13.35,13.01,13.22,86600.0],["2020-01-24",13.22,13.38,12.98,13.08,113500.0],["2020-01-27",12.87,13.17,12.71,12.86,115100.0],["2020-01-28",12.93,13.06,12.83,12.91,74300.0],["2020-01-29",12.96,13.07,12.61,12.68,83100.0],["2020-01-30",12.6,12.93,12.4,12.59,172000.0],["2020-01-31",12.6,12.6,12.17,12.21,153800.0],["2020-02-03",12.31,12.48,12.19,12.37,125400.0],["2020-02-04",12.58,12.72,12.34,12.35,123000.0],["2020-02-05",12.51,12.77,12.51,12.7,75200.0],["2020-02-06",12.77,12.92,12.35,12.4,96300.0],["2020-02-07",12.27,12.27,11.73,11.86,180700.0],["2020-02-10",11.82,11.82,11.47,11.71,167400.0],["2020-02-11",11.74,12.42,11.74,12.15,164000.0],["2020-02-12",12.27,12.43,12.01,12.17,85500.0],["2020-02-13",12.11,12.18,11.69,11.75,74400.0],["2020-02-14",11.75,12.27,11.75,12.0,107600.0],["2020-02-18",11.95,12.14,11.8,12.11,139600.0],["2020-02-19",12.18,12.26,11.82,11.87,83700.0],["2020-02-20",11.77,11.98,11.67,11.91,54200.0],["2020-02-21",11.94,12.17,11.72,12.07,184100.0],["2020-02-24",11.7,11.8,11.32,11.43,105600.0],["2020-02-25",11.41,11.46,11.12,11.24,396500.0],["2020-02-26",11.33,11.36,10.97,10.99,118000.0],["2020-02-27",10.75,10.8,10.34,10.4,122400.0],["2020-02-28",10.0,10.2,9.97,10.11,192000.0],["2020-03-02",10.2,10.41,9.84,10.19,280900.0],["2020-03-03",10.24,10.39,9.86,10.0,169100.0],["2020-03-04",10.14,10.43,9.87,10.32,207100.0],["2020-03-05",10.0,10.47,10.0,10.43,136300.0],["2020-03-06",10.06,10.37,9.88,10.28,120400.0],["2020-03-09",9.7,9.89,9.16,9.23,141200.0],["2020-03-10",9.5,9.72,8.52,8.82,202100.0],["2020-03-11",8.61,8.67,8.2,8.39,128000.0],["2020-03-12",7.92,8.07,7.24,7.32,137300.0],["2020-03-13",7.7,8.7,7.15,8.65,226100.0],["2020-03-16",11.07,11.07,6.96,8.18,139900.0],["2020-03-17",8.17,9.29,8.17,8.93,219600.0],["2020-03-18",8.45,8.45,6.97,7.14,123600.0],["2020-03-19",6.98,8.13,6.98,7.66,234800.0],["2020-03-20",7.68,8.64,7.66,8.16,257400.0],["2020-03-23",8.3,8.43,7.43,7.96,150000.0],["2020-03-24",8.12,8.35,7.34,7.69,192300.0],["2020-03-25",7.81,8.09,7.13,7.76,291600.0],["2020-03-26",8.95,9.72,7.77,9.26,325400.0],["2020-03-27",9.0,9.8,8.76,9.06,274600.0],["2020-03-30",9.03,9.06,8.48,9.0,272500.0],["2020-03-31",8.88,8.91,8.24,8.69,276200.0],["2020-04-01",8.22,8.52,7.99,8.32,306800.0],["2020-04-02",8.21,8.53,7.96,8.38,194500.0],["2020-04-03",8.34,8.53,7.97,8.13,205600.0],["2020-04-06",8.39,9.33,8.19,9.2,379400.0],["2020-04-07",9.57,10.04,8.69,8.84,216200.0],["2020-04-08",9.0,9.69,8.84,9.43,199500.0],["2020-04-09",9.78,9.95,9.37,9.47,203300.0],["2020-04-13",9.29,9.47,9.02,9.19,123200.0],["2020-04-14",9.54,9.64,8.75,8.87,230100.0],["2020-04-15",8.61,8.61,8.16,8.44,184600.0],["2020-04-16",8.47,8.62,8.27,8.53,190700.0],["2020-04-17",8.82,9.27,8.78,8.98,178300.0],["2020-04-20",8.89,9.02,8.75,8.87,140700.0],["2020-04-21",8.57,8.73,8.21,8.36,195400.0],["2020-04-22",8.6,8.6,7.91,8.33,193300.0],["2020-04-23",8.36,8.69,8.15,8.41,214400.0],["2020-04-24",8.42,8.96,8.35,8.9,123100.0],["2020-04-27",8.91,9.15,8.8,9.08,74000.0],["2020-04-28",9.27,9.51,9.06,9.4,136200.0],["2020-04-29",9.77,10.13,9.46,9.98,181300.0],["2020-04-30",9.74,9.74,9.12,9.4,152500.0],["2020-05-01",9.06,9.24,8.53,8.83,137300.0],["2020-05-04",8.77,8.77,8.31,8.54,65400.0],["2020-05-05",8.66,9.24,8.66,9.09,182800.0],["2020-05-06",9.06,9.27,8.63,8.81,101500.0],["2020-05-07",9.04,9.14,8.64,8.72,80600.0],["2020-05-08",8.95,9.44,8.95,9.25,122000.0],["2020-05-11",9.17,9.46,8.83,9.35,104900.0],["2020-05-12",9.36,9.36,9.02,9.02,92500.0],["2020-05-13",8.99,8.99,8.4,8.55,239100.0],["2020-05-14",8.32,8.5,8.04,8.37,101400.0],["2020-05-15",8.35,8.72,8.18,8.62,75300.0],["2020-05-18",9.06,9.65,9.06,9.56,125000.0],["2020-05-19",9.46,9.56,8.79,8.79,89300.0],["2020-05-20",8.9,9.17,8.74,8.8,105800.0],["2020-05-21",8.84,9.13,8.71,8.92,105100.0],["2020-05-22",8.99,9.24,8.78,9.17,109600.0],["2020-05-26",9.6,9.81,9.52,9.79,197200.0],["2020-05-27",9.81,10.81,9.73,10.76,183300.0],["2020-05-28",12.1,12.1,10.81,10.87,461200.0],["2020-05-29",10.84,11.32,10.17,10.47,550600.0],["2020-06-01",10.61,10.8,10.21,10.33,141600.0],["2020-06-02",10.34,10.84,10.23,10.42,124900.0],["2020-06-03",10.5,10.76,10.3,10.35,178500.0],["2020-06-04",10.29,10.55,10.05,10.38,164900.0],["2020-06-05",10.81,11.27,10.72,11.14,198600.0],["2020-06-08",11.39,11.76,11.28,11.47,98800.0],["2020-06-09",11.17,11.4,10.82,11.26,91800.0],["2020-06-10",11.17,11.54,10.82,11.25,93300.0],["2020-06-11",10.93,10.93,10.13,10.17,105000.0],["2020-06-12",10.65,10.77,10.01,10.36,107000.0],["2020-06-15",10.0,10.65,9.45,10.57,292900.0],["2020-06-16",11.08,11.43,10.64,11.2,182200.0],["2020-06-17",11.36,11.36,10.15,10.25,123400.0],["2020-06-18",10.11,10.64,10.11,10.27,152200.0],["2020-06-19",10.5,10.68,9.98,10.06,155900.0],["2020-06-22",10.0,10.3,9.86,10.16,117300.0],["2020-06-23",10.3,10.41,10.16,10.21,120100.0],["2020-06-24",10.03,10.27,9.8,10.04,132000.0],["2020-06-25",10.01,10.25,9.81,10.08,76700.0],["2020-06-26",9.97,10.12,9.8,10.09,290600.0],["2020-06-29",10.29,10.69,10.13,10.61,129600.0],["2020-06-30",10.57,11.22,10.37,10.86,252900.0],["2020-07-01",10.92,11.09,10.46,10.51,111100.0],["2020-07-02",10.74,11.0,10.41,10.47,65400.0],["2020-07-06",10.72,11.24,10.71,10.88,88000.0],["2020-07-07",10.73,10.82,10.51,10.6,73600.0],["2020-07-08",10.58,10.74,10.39,10.48,74100.0],["2020-07-09",10.45,10.67,10.1,10.53,136500.0],["2020-07-10",10.56,10.66,10.32,10.64,60400.0],["2020-07-13",10.8,11.03,10.6,10.77,84700.0],["2020-07-14",10.79,11.09,10.64,11.01,171100.0],["2020-07-15",11.17,11.79,11.17,11.65,157300.0],["2020-07-16",11.6,11.69,11.12,11.27,75500.0],["2020-07-17",11.25,11.53,11.21,11.3,118300.0],["2020-07-20",11.32,11.37,10.91,11.01,104200.0],["2020-07-21",11.18,11.62,11.15,11.49,111300.0],["2020-07-22",11.4,11.61,11.01,11.18,79100.0],["2020-07-23",11.2,11.79,11.18,11.45,94400.0],["2020-07-24",11.44,11.47,11.03,11.06,63600.0],["2020-07-27",11.07,11.43,10.96,11.39,191300.0],["2020-07-28",11.22,11.48,10.96,11.26,96900.0],["2020-07-29",11.22,11.49,11.22,11.48,55900.0],["2020-07-30",11.27,11.37,11.04,11.32,128700.0],["2020-07-31",11.27,11.31,10.44,10.87,129800.0],["2020-08-03",10.96,11.16,10.76,11.05,70800.0],["2020-08-04",11.05,11.51,10.99,11.4,83800.0],["2020-08-05",11.5,11.55,11.35,11.47,68800.0],["2020-08-06",11.49,11.49,11.08,11.22,53300.0],["2020-08-07",11.2,11.62,11.08,11.6,70000.0],["2020-08-10",11.64,12.41,11.64,12.3,139200.0],["2020-08-11",12.43,12.69,12.22,12.27,133400.0],["2020-08-12",12.45,12.45,12.02,12.27,58000.0],["2020-08-13",12.2,12.35,12.06,12.1,39200.0],["2020-08-14",12.03,12.64,11.98,12.6,92600.0],["2020-08-17",12.55,12.55,12.33,12.44,51500.0],["2020-08-18",12.4,12.4,12.03,12.32,92800.0],["2020-08-19",12.32,12.39,12.11,12.2,78300.0],["2020-08-20",12.08,12.08,11.77,11.8,50400.0],["2020-08-21",11.85,12.47,11.75,12.33,262500.0],["2020-08-24",12.44,12.45,12.03,12.19,53000.0],["2020-08-25",12.3,12.38,12.17,12.19,90400.0],["2020-08-26",12.17,12.41,12.1,12.34,105700.0],["2020-08-27",14.1,14.24,12.77,13.66,411800.0],["2020-08-28",13.9,13.99,13.35,13.45,173400.0],["2020-08-31",13.48,13.68,13.22,13.5,144000.0],["2020-09-01",13.42,14.14,13.39,14.09,244700.0],["2020-09-02",14.01,14.23,13.72,13.89,112200.0],["2020-09-03",13.92,13.95,13.54,13.73,220000.0],["2020-09-04",13.95,14.01,13.54,13.64,136900.0],["2020-09-08",13.59,13.59,13.26,13.26,168900.0],["2020-09-09",13.42,13.46,13.01,13.12,57200.0],["2020-09-10",13.15,13.22,12.7,12.83,66100.0],["2020-09-11",12.73,12.86,12.5,12.74,122000.0],["2020-09-14",12.98,13.5,12.85,13.45,331100.0],["2020-09-15",13.69,13.77,12.98,13.05,174500.0],["2020-09-16",13.11,13.48,13.0,13.22,159500.0],["2020-09-17",13.71,14.11,13.29,14.0,316500.0],["2020-09-18",14.0,14.15,13.59,13.87,252600.0],["2020-09-21",13.88,13.88,12.68,12.91,172500.0],["2020-09-22",12.98,13.11,12.61,13.0,100700.0],["2020-09-23",13.02,13.16,12.58,12.64,95800.0],["2020-09-24",12.57,13.14,12.5,12.96,109000.0],["2020-09-25",12.86,13.01,12.6,12.66,78300.0],["2020-09-28",12.8,13.28,12.8,13.09,88000.0],["2020-09-29",13.17,13.17,12.75,12.9,140400.0],["2020-09-30",12.94,13.46,12.94,13.23,149600.0],["2020-10-01",13.24,13.79,13.04,13.68,333900.0],["2020-10-02",13.26,14.39,13.12,14.31,264000.0],["2020-10-05",14.52,15.04,14.44,14.95,284900.0],["2020-10-06",15.0,15.38,14.5,14.57,263000.0],["2020-10-07",14.75,15.32,14.44,15.08,178000.0],["2020-10-08",15.26,15.33,14.86,15.24,85300.0],["2020-10-09",15.36,15.36,14.97,15.22,104700.0],["2020-10-12",15.21,15.44,14.98,15.22,131500.0],["2020-10-13",15.02,15.24,14.8,14.97,123700.0],["2020-10-14",15.16,15.16,14.45,14.64,142400.0],["2020-10-15",14.25,15.06,14.13,15.03,135800.0],["2020-10-16",15.0,15.14,14.72,14.97,85200.0],["2020-10-19",15.03,15.35,14.82,14.85,70600.0],["2020-10-20",15.02,15.4,14.74,15.12,143600.0],["2020-10-21",16.11,16.73,15.63,15.75,575100.0],["2020-10-22",15.83,16.17,15.83,15.93,362000.0],["2020-10-23",16.0,16.21,15.57,16.07,361100.0],["2020-10-26",16.02,16.07,15.63,16.0,232000.0],["2020-10-27",15.98,16.23,15.69,15.7,239800.0],["2020-10-28",15.3,15.84,14.98,15.63,158400.0],["2020-10-29",15.61,15.75,15.19,15.25,109600.0],["2020-10-30",15.25,15.56,14.82,14.99,168400.0],["2020-11-02",15.11,15.49,15.02,15.46,142800.0],["2020-11-03",15.5,15.86,15.46,15.73,136800.0],["2020-11-04",15.54,15.82,15.1,15.24,90800.0],["2020-11-05",15.21,15.77,15.1,15.59,121300.0],["2020-11-06",15.74,15.74,15.3,15.47,111000.0],["2020-11-09",15.96,16.21,15.36,15.37,212900.0],["2020-11-10",15.48,16.87,15.44,16.51,227500.0],["2020-11-11",16.55,16.63,16.02,16.6,193100.0],["2020-11-12",16.52,16.52,15.89,16.28,152600.0],["2020-11-13",16.27,16.96,16.17,16.59,136100.0],["2020-11-16",16.97,17.24,16.69,17.22,213500.0],["2020-11-17",17.2,17.75,16.95,17.57,185900.0],["2020-11-18",17.97,19.04,17.66,18.41,845600.0],["2020-11-19",18.56,18.88,18.09,18.46,378900.0],["2020-11-20",18.46,18.79,18.2,18.33,222500.0],["2020-11-23",18.5,19.01,18.39,18.98,427100.0],["2020-11-24",19.4,19.42,18.35,19.4,479400.0],["2020-11-25",19.27,19.4,18.31,18.53,393400.0],["2020-11-27",18.44,18.99,18.4,18.81,156200.0],["2020-11-30",18.74,19.06,18.18,18.27,355800.0],["2020-12-01",18.41,18.67,18.12,18.3,276800.0],["2020-12-02",18.11,18.47,17.92,18.39,332400.0],["2020-12-03",18.45,19.08,18.35,18.75,324200.0],["2020-12-04",18.77,19.4,18.77,19.33,125400.0],["2020-12-07",19.29,19.71,19.05,19.65,217600.0],["2020-12-08",19.45,19.89,19.33,19.56,176400.0],["2020-12-09",19.67,20.01,19.41,19.61,137000.0],["2020-12-10",19.44,19.83,18.71,19.0,133000.0],["2020-12-11",18.99,19.1,18.77,18.97,155800.0],["2020-12-14",19.1,19.89,19.1,19.82,276100.0],["2020-12-15",20.01,20.3,19.66,20.1,247100.0],["2020-12-16",20.2,20.25,19.37,19.68,124200.0],["2020-12-17",19.84,19.88,19.27,19.62,237400.0],["2020-12-18",19.69,19.8,19.09,19.11,276600.0],["2020-12-21",18.5,19.07,18.29,18.87,181800.0],["2020-12-22",18.9,18.99,18.45,18.51,89900.0],["2020-12-23",18.69,18.99,18.52,18.92,86300.0],["2020-12-24",18.93,19.07,18.87,18.95,37000.0],["2020-12-28",19.1,19.32,19.03,19.04,101700.0],["2020-12-29",19.05,19.22,18.73,18.92,161400.0],["2020-12-30",18.99,19.44,18.95,19.37,90000.0],["2020-12-31",19.36,19.6,19.23,19.55,88400.0],["2021-01-04",19.62,19.74,18.65,18.94,289000.0],["2021-01-05",18.99,20.01,18.99,19.96,230200.0],["2021-01-06",20.08,22.31,19.48,22.1,706100.0],["2021-01-07",22.42,22.55,21.37,21.87,231600.0],["2021-01-08",21.9,21.98,20.57,21.0,141000.0],["2021-01-11",20.64,21.06,20.6,20.94,74700.0],["2021-01-12",21.03,22.34,20.77,22.29,175700.0],["2021-01-13",22.01,22.9,21.68,21.73,141400.0],["2021-01-14",21.77,23.05,21.77,23.01,844000.0],["2021-01-15",22.71,22.75,21.78,22.28,249900.0],["2021-01-19",22.64,23.31,22.47,23.15,276200.0],["2021-01-20",23.16,23.3,22.34,22.65,158400.0],["2021-01-21",22.83,22.83,22.04,22.41,232300.0],["2021-01-22",22.18,22.55,21.5,22.48,110700.0],["2021-01-25",22.53,22.68,21.67,22.47,207900.0],["2021-01-26",22.54,22.54,21.84,22.16,250500.0],["2021-01-27",21.61,21.62,20.55,20.73,281200.0],["2021-01-28",20.87,21.41,20.8,21.38,166400.0],["2021-01-29",21.33,21.65,20.77,21.3,292300.0],["2021-02-01",21.5,22.02,20.99,21.87,188000.0],["2021-02-02",22.18,22.46,21.78,22.21,174100.0],["2021-02-03",22.13,22.65,21.92,22.57,169800.0],["2021-02-04",22.81,23.48,22.55,23.37,207800.0],["2021-02-05",23.59,24.14,23.38,23.95,198700.0],["2021-02-08",23.97,24.79,23.97,24.42,335600.0],["2021-02-09",24.29,24.48,24.13,24.3,206600.0],["2021-02-10",24.35,24.61,24.04,24.25,175300.0],["2021-02-11",24.46,24.71,23.93,24.3,121900.0],["2021-02-12",24.12,24.68,24.01,24.23,127400.0],["2021-02-16",24.42,24.57,24.07,24.1,158100.0],["2021-02-17",24.11,24.15,23.65,23.89,87500.0],["2021-02-18",23.74,24.19,23.03,23.36,150400.0],["2021-02-19",23.69,24.39,23.29,24.3,149800.0],["2021-02-22",28.89,30.0,25.97,26.13,984800.0],["2021-02-23",26.06,26.07,24.06,25.0,367900.0],["2021-02-24",25.0,26.0,24.81,25.86,209700.0],["2021-02-25",25.8,25.83,24.56,24.84,141400.0],["2021-02-26",24.96,25.79,24.31,24.5,119700.0],["2021-03-01",25.22,25.72,24.82,25.44,118200.0],["2021-03-02",25.33,25.49,24.74,24.91,119900.0],["2021-03-03",25.1,26.23,25.1,25.51,141800.0],["2021-03-04",25.47,25.69,24.05,24.74,206500.0],["2021-03-05",25.11,25.5,23.79,25.47,141000.0],["2021-03-08",25.48,26.3,25.3,26.06,140000.0],["2021-03-09",26.28,26.48,25.66,25.94,125600.0],["2021-03-10",26.08,26.65,25.84,26.55,119000.0],["2021-03-11",26.75,28.55,26.2,28.4,559300.0],["2021-03-12",28.49,28.92,27.79,28.25,186700.0],["2021-03-15",28.34,28.63,26.6,27.36,231200.0],["2021-03-16",27.35,27.49,26.63,26.88,133500.0],["2021-03-17",26.83,28.24,26.52,28.14,234200.0],["2021-03-18",27.0,27.82,25.68,26.95,505000.0],["2021-03-19",27.16,27.33,26.02,26.3,662800.0],["2021-03-22",26.5,27.54,25.5,26.45,206100.0],["2021-03-23",26.11,26.22,24.35,24.48,151200.0],["2021-03-24",24.99,25.73,24.39,24.46,201600.0],["2021-03-25",24.2,25.27,23.62,25.06,137100.0],["2021-03-26",25.48,25.86,25.0,25.82,110100.0],["2021-03-29",25.72,25.85,24.39,24.48,84700.0],["2021-03-30",24.37,25.43,24.37,25.01,98200.0],["2021-03-31",24.71,25.85,24.71,25.5,215000.0],["2021-04-01",25.6,26.48,25.6,26.45,131900.0],["2021-04-05",26.86,27.22,26.36,26.94,148600.0],["2021-04-06",27.04,27.53,26.87,26.97,93900.0],["2021-04-07",26.91,26.91,25.87,26.05,109600.0],["2021-04-08",26.07,26.54,25.75,26.47,103400.0],["2021-04-09",26.42,26.65,26.28,26.59,70800.0],["2021-04-12",26.62,26.99,26.51,26.84,261100.0],["2021-04-13",26.85,26.99,26.34,26.35,146300.0],["2021-04-14",26.49,26.87,26.12,26.15,199400.0],["2021-04-15",26.56,26.62,25.75,26.35,139500.0],["2021-04-16",26.5,26.78,25.78,26.25,74000.0],["2021-04-19",26.06,26.09,25.58,26.0,92900.0],["2021-04-20",25.77,25.84,24.46,24.92,123500.0],["2021-04-21",24.8,25.38,24.53,25.29,252000.0],["2021-04-22",25.46,25.73,24.77,24.83,189300.0],["2021-04-23",24.95,25.99,24.95,25.7,124100.0],["2021-04-26",26.13,26.25,25.56,25.66,77100.0],["2021-04-27",25.83,25.96,25.31,25.61,94500.0],["2021-04-28",25.55,26.23,25.35,26.16,120200.0],["2021-04-29",26.51,26.86,25.9,26.15,147000.0],["2021-04-30",25.76,26.23,25.72,26.11,161500.0],["2021-05-03",26.37,26.72,25.69,26.0,84800.0],["2021-05-04",25.78,26.47,24.87,25.43,143200.0],["2021-05-05",25.48,26.29,24.9,25.82,138100.0],["2021-05-06",25.73,26.0,25.09,25.55,103300.0],["2021-05-07",25.43,26.33,24.89,26.25,99700.0],["2021-05-10",26.4,27.63,26.01,26.48,346300.0],["2021-05-11",25.79,26.02,24.91,25.65,113900.0],["2021-05-12",25.53,26.06,24.97,24.98,138600.0],["2021-05-13",25.09,26.28,25.03,25.58,65700.0],["2021-05-14",25.73,26.08,24.92,26.05,57700.0],["2021-05-17",25.87,26.2,25.56,26.17,61600.0],["2021-05-18",26.17,26.38,24.93,25.62,86400.0],["2021-05-19",25.04,25.54,24.29,24.74,113600.0],["2021-05-20",24.68,24.71,23.83,24.16,157800.0],["2021-05-21",24.48,25.14,24.18,24.92,112000.0],["2021-05-24",25.1,25.1,24.33,24.79,115900.0],["2021-05-25",24.88,25.36,24.42,24.46,141500.0],["2021-05-26",24.64,25.64,24.47,25.56,174300.0],["2021-05-27",27.7,32.14,27.02,31.67,1993900.0],["2021-05-28",32.13,32.49,30.5,30.68,665800.0],["2021-06-01",30.99,35.24,30.9,34.59,990700.0],["2021-06-02",34.9,34.9,32.94,33.17,381100.0],["2021-06-03",33.2,34.9,31.98,32.95,756500.0],["2021-06-04",33.41,33.93,32.26,32.82,257000.0],["2021-06-07",33.28,33.69,32.32,32.62,207300.0],["2021-06-08",32.89,33.19,32.48,32.73,155600.0],["2021-06-09",32.91,32.91,30.82,31.16,226200.0],["2021-06-10",31.4,31.69,31.2,31.29,166300.0],["2021-06-11",31.37,31.99,31.23,31.97,152800.0],["2021-06-14",32.27,32.82,30.11,30.28,282600.0],["2021-06-15",32.31,34.18,32.0,32.53,1058400.0],["2021-06-16",32.85,32.85,31.24,32.21,332100.0],["2021-06-17",31.96,32.16,30.4,30.71,284200.0],["2021-06-18",30.4,30.59,29.85,29.97,274400.0],["2021-06-21",30.46,31.53,30.06,31.42,271300.0],["2021-06-22",31.43,31.69,29.93,30.11,395700.0],["2021-06-23",30.11,30.91,29.63,30.75,227600.0],["2021-06-24",31.06,32.25,30.74,31.98,329300.0],["2021-06-25",32.15,32.42,31.76,31.8,406500.0],["2021-06-28",31.8,32.05,29.55,29.83,401600.0],["2021-06-29",30.01,30.62,29.73,29.8,167500.0],["2021-06-30",29.77,31.35,29.61,30.94,259200.0],["2021-07-01",31.46,31.99,31.12,31.7,201700.0],["2021-07-02",31.77,31.97,30.61,30.7,159400.0],["2021-07-06",30.51,30.6,28.75,29.43,222400.0],["2021-07-07",29.24,29.5,28.56,29.24,126900.0],["2021-07-08",28.35,29.15,27.66,28.3,203900.0],["2021-07-09",28.65,29.59,28.57,29.31,133200.0],["2021-07-12",29.14,30.21,29.0,29.95,209500.0],["2021-07-13",29.67,30.72,29.03,29.22,119300.0],["2021-07-14",29.29,29.78,28.7,28.77,89200.0],["2021-07-15",28.33,29.05,28.26,28.8,118100.0],["2021-07-16",29.03,29.21,27.63,27.77,100300.0],["2021-07-19",26.75,27.76,26.25,27.32,178100.0],["2021-07-20",27.4,29.11,27.4,28.79,169300.0],["2021-07-21",29.26,29.99,29.06,29.57,130700.0],["2021-07-22",29.57,29.57,28.67,28.81,88700.0],["2021-07-23",28.93,29.0,28.28,28.78,77900.0],["2021-07-26",28.61,29.18,28.6,28.73,88500.0],["2021-07-27",28.41,28.75,27.74,28.16,111600.0],["2021-07-28",28.32,28.49,27.48,28.08,95400.0],["2021-07-29",28.52,29.0,28.1,28.79,84600.0],["2021-07-30",28.58,29.23,28.25,28.53,81000.0],["2021-08-02",28.69,29.56,28.15,28.25,83600.0],["2021-08-03",28.25,28.74,27.58,28.41,99200.0],["2021-08-04",28.11,28.33,27.22,27.3,84700.0],["2021-08-05",27.28,27.97,27.27,27.61,61600.0],["2021-08-06",27.96,28.42,27.5,28.37,75900.0],["2021-08-09",28.18,28.29,27.35,27.98,114100.0],["2021-08-10",28.05,29.32,27.93,28.91,80800.0],["2021-08-11",28.99,29.99,28.91,29.89,87300.0],["2021-08-12",29.76,30.2,29.41,29.54,66000.0],["2021-08-13",29.45,29.57,28.8,28.95,55600.0],["2021-08-16",28.54,28.73,27.95,28.59,65200.0],["2021-08-17",28.33,28.38,27.47,28.0,117600.0],["2021-08-18",27.97,28.72,27.73,28.3,191100.0],["2021-08-19",27.88,28.26,26.7,27.16,134600.0],["2021-08-20",27.01,28.16,26.96,27.37,133400.0],["2021-08-23",27.98,28.88,27.9,28.76,121700.0],["2021-08-24",28.8,29.82,28.64,29.78,120700.0],["2021-08-25",29.69,30.25,29.54,29.93,171300.0],["2021-08-26",30.5,31.54,27.19,28.98,334600.0],["2021-08-27",29.21,29.81,28.71,29.38,165500.0],["2021-08-30",29.61,29.66,28.14,28.68,204900.0],["2021-08-31",28.92,29.56,28.44,28.72,158200.0],["2021-09-01",28.73,29.32,28.36,28.63,130000.0],["2021-09-02",29.07,29.25,28.3,28.42,162900.0],["2021-09-03",28.32,28.32,27.56,27.85,102400.0],["2021-09-07",28.0,28.32,27.73,27.9,84200.0],["2021-09-08",27.8,27.8,27.0,27.34,116200.0],["2021-09-09",27.34,28.0,27.1,27.14,124700.0],["2021-09-10",27.42,27.74,26.49,26.5,549200.0],["2021-09-13",26.86,26.86,26.08,26.48,180700.0],["2021-09-14",26.57,26.6,25.71,26.19,177400.0],["2021-09-15",26.14,27.17,25.91,27.1,181800.0],["2021-09-16",26.73,27.1,26.26,26.52,108100.0],["2021-09-17",26.52,26.63,25.81,25.96,226600.0],["2021-09-20",25.24,25.69,24.68,25.52,240400.0],["2021-09-21",25.64,25.91,24.71,24.82,99800.0],["2021-09-22",24.93,25.75,24.92,25.42,261200.0],["2021-09-23",25.52,26.07,25.52,25.84,129100.0],["2021-09-24",25.64,26.07,25.62,25.73,64300.0],["2021-09-27",25.75,26.95,25.55,26.7,113700.0],["2021-09-28",26.69,27.03,26.42,26.78,142100.0],["2021-09-29",27.09,27.09,26.44,26.65,63900.0],["2021-09-30",26.71,26.71,25.86,25.91,186000.0],["2021-10-01",26.11,26.85,25.85,26.66,83500.0],["2021-10-04",26.71,27.28,26.12,26.91,111100.0],["2021-10-05",26.92,27.4,25.73,27.28,129000.0],["2021-10-06",26.95,27.2,26.16,26.75,76800.0],["2021-10-07",27.14,28.01,27.14,27.67,106400.0],["2021-10-08",27.57,27.61,26.45,27.02,296400.0],["2021-10-11",27.02,27.12,25.97,26.02,92700.0],["2021-10-12",26.07,27.4,25.99,27.3,163200.0],["2021-10-13",27.37,27.48,26.75,26.87,75000.0],["2021-10-14",27.14,27.9,27.1,27.41,105200.0],["2021-10-15",27.5,27.98,27.31,27.35,85700.0],["2021-10-18",27.11,27.45,26.96,27.16,70700.0],["2021-10-19",27.5,27.5,26.8,27.16,80000.0],["2021-10-20",27.55,28.6,27.2,28.57,169400.0],["2021-10-21",28.5,29.17,28.21,28.76,110000.0],["2021-10-22",28.83,28.93,28.31,28.4,76800.0],["2021-10-25",28.4,28.99,28.16,28.97,103600.0],["2021-10-26",29.0,29.0,27.75,27.84,108700.0],["2021-10-27",27.85,28.04,27.26,27.32,73700.0],["2021-10-28",27.47,28.2,27.34,28.01,55100.0],["2021-10-29",28.09,28.46,27.62,28.42,113100.0],["2021-11-01",28.73,29.35,28.53,29.15,148200.0],["2021-11-02",29.32,29.56,28.96,29.49,78700.0],["2021-11-03",29.5,30.68,29.5,30.46,104500.0],["2021-11-04",30.7,30.89,29.54,29.85,114000.0],["2021-11-05",30.0,31.07,29.73,30.91,126800.0],["2021-11-08",31.42,32.12,31.15,31.59,115300.0],["2021-11-09",31.54,31.61,30.86,31.51,92700.0],["2021-11-10",31.51,31.82,31.14,31.28,49700.0],["2021-11-11",31.35,32.23,31.01,32.08,180600.0],["2021-11-12",32.35,32.95,32.1,32.69,111600.0],["2021-11-15",33.0,33.5,32.57,33.35,176000.0],["2021-11-16",33.2,34.56,33.14,34.47,164400.0],["2021-11-17",34.45,34.62,32.9,33.48,126700.0],["2021-11-18",33.57,34.52,33.46,34.35,143400.0],["2021-11-19",33.99,34.57,33.96,34.07,179000.0],["2021-11-22",34.95,37.1,34.64,35.26,508000.0],["2021-11-23",37.5,38.58,34.29,38.29,759700.0],["2021-11-24",37.14,37.98,34.34,34.94,524800.0],["2021-11-26",34.14,34.79,32.69,33.85,177100.0],["2021-11-29",34.94,35.52,33.15,33.43,309900.0],["2021-11-30",33.27,33.84,32.64,33.24,221000.0],["2021-12-01",34.67,35.0,31.29,31.39,295200.0],["2021-12-02",31.58,33.2,31.42,32.95,137300.0],["2021-12-03",33.15,33.39,31.64,32.2,139300.0],["2021-12-06",32.48,33.6,31.79,33.13,150800.0],["2021-12-07",33.51,34.67,33.51,33.76,124700.0],["2021-12-08",34.2,34.68,33.8,33.94,97700.0],["2021-12-09",33.77,34.1,33.29,33.65,190600.0],["2021-12-10",33.8,33.97,33.11,33.84,120800.0],["2021-12-13",33.76,33.92,32.68,32.68,191400.0],["2021-12-14",32.67,33.38,32.55,32.91,217900.0],["2021-12-15",33.08,33.4,32.55,33.08,214500.0],["2021-12-16",33.58,33.83,32.55,33.02,340500.0],["2021-12-17",32.92,33.09,31.65,31.91,264500.0],["2021-12-20",31.48,31.48,30.27,31.2,252200.0],["2021-12-21",31.97,32.15,31.39,31.8,165000.0],["2021-12-22",31.57,31.9,31.06,31.8,102000.0],["2021-12-23",31.84,32.49,31.84,32.18,95900.0],["2021-12-27",32.12,33.34,31.52,33.28,194600.0],["2021-12-28",33.2,34.02,32.63,33.58,138300.0],["2021-12-29",33.64,34.16,33.06,33.79,176700.0],["2021-12-30",33.97,34.44,33.67,33.72,77100.0],["2021-12-31",33.55,33.81,32.95,33.69,139000.0],["2022-01-03",34.03,34.99,33.56,33.96,162100.0],["2022-01-04",34.2,35.66,34.2,35.39,132300.0],["2022-01-05",35.49,35.8,33.74,33.9,118200.0],["2022-01-06",34.15,34.33,33.49,34.14,112200.0],["2022-01-07",34.02,34.67,33.22,33.45,133100.0],["2022-01-10",33.4,33.56,32.07,32.42,136400.0],["2022-01-11",32.76,32.76,31.52,32.61,106400.0],["2022-01-12",32.9,33.37,32.33,32.73,114200.0],["2022-01-13",33.01,33.91,32.92,33.71,183100.0],["2022-01-14",33.38,34.24,32.74,34.04,150600.0],["2022-01-18",33.78,33.92,33.21,33.46,134400.0],["2022-01-19",33.86,33.86,31.68,31.88,179200.0],["2022-01-20",32.07,32.67,30.71,30.91,178200.0],["2022-01-21",30.51,31.4,30.03,30.03,169200.0],["2022-01-24",29.43,30.63,28.54,30.62,264300.0],["2022-01-25",30.14,30.48,29.09,30.0,110300.0],["2022-01-26",30.81,31.2,29.72,30.23,226400.0],["2022-01-27",30.65,30.79,29.14,29.44,138700.0],["2022-01-28",29.28,29.51,28.24,29.45,132000.0],["2022-01-31",29.23,30.87,28.86,30.8,476800.0],["2022-02-01",30.93,31.45,30.61,31.37,139500.0],["2022-02-02",31.26,31.49,30.22,30.57,120200.0],["2022-02-03",30.27,30.79,29.8,29.97,150300.0],["2022-02-04",30.04,30.24,28.9,29.69,167700.0],["2022-02-07",29.61,30.05,29.44,29.77,114400.0],["2022-02-08",29.85,31.45,29.77,31.35,151100.0],["2022-02-09",31.5,32.21,31.04,31.99,97500.0],["2022-02-10",31.47,31.94,30.71,30.97,167000.0],["2022-02-11",30.94,31.72,30.1,30.33,107700.0],["2022-02-14",30.48,30.63,30.0,30.11,68800.0],["2022-02-15",30.45,31.65,30.33,31.47,97400.0],["2022-02-16",31.19,31.63,30.88,31.55,51400.0],["2022-02-17",31.13,31.33,30.36,30.55,69000.0],["2022-02-18",30.41,31.23,30.38,30.62,61800.0],["2022-02-22",30.5,30.5,28.82,29.0,295400.0],["2022-02-23",29.42,29.51,28.17,28.31,126000.0],["2022-02-24",27.37,28.22,26.82,28.13,227000.0],["2022-02-25",28.3,28.78,28.05,28.59,74900.0],["2022-02-28",28.45,28.91,27.7,28.33,161900.0],["2022-03-01",28.28,28.63,26.59,26.86,265800.0],["2022-03-02",27.07,27.64,26.87,27.09,447400.0],["2022-03-03",27.44,29.01,27.1,28.8,201200.0],["2022-03-04",28.24,28.84,27.99,28.29,164400.0],["2022-03-07",28.29,28.29,25.78,25.88,177500.0],["2022-03-08",25.89,26.88,25.89,25.97,188900.0],["2022-03-09",26.7,27.45,26.7,27.16,125100.0],["2022-03-10",26.57,28.01,26.57,27.97,158100.0],["2022-03-11",28.15,28.71,27.79,27.8,96600.0],["2022-03-14",28.04,28.39,27.39,27.65,59000.0],["2022-03-15",27.68,28.0,27.22,27.84,78400.0],["2022-03-16",28.05,29.25,28.05,28.99,124000.0],["2022-03-17",28.78,29.87,28.78,29.87,107200.0],["2022-03-18",29.81,31.28,28.77,31.14,227400.0],["2022-03-21",31.22,33.4,31.22,33.33,241800.0],["2022-03-22",33.52,35.01,33.5,34.25,277500.0],["2022-03-23",34.25,34.68,32.88,33.4,235100.0],["2022-03-24",31.88,32.09,28.84,29.61,816700.0],["2022-03-25",29.62,29.62,27.27,27.56,474900.0],["2022-03-28",27.47,27.9,26.92,27.88,255900.0],["2022-03-29",28.21,29.72,28.15,29.65,288200.0],["2022-03-30",29.64,30.49,29.13,29.35,207800.0],["2022-03-31",29.21,29.57,28.17,28.26,190500.0],["2022-04-01",28.65,28.65,27.58,27.85,219500.0],["2022-04-04",27.83,28.45,27.57,27.98,181600.0],["2022-04-05",27.99,28.38,26.03,26.07,176200.0],["2022-04-06",25.97,25.99,25.33,25.33,171100.0],["2022-04-07",25.33,25.57,24.7,25.47,140600.0],["2022-04-08",25.61,25.86,24.71,24.71,140600.0],["2022-04-11",24.41,25.37,24.36,24.78,127200.0],["2022-04-12",25.06,26.02,25.06,25.62,144200.0],["2022-04-13",25.62,26.19,25.5,26.01,75800.0],["2022-04-14",25.97,26.37,25.58,25.9,136700.0],["2022-04-18",25.36,26.53,25.36,25.87,123900.0],["2022-04-19",26.11,26.95,26.02,26.59,88400.0],["2022-04-20",26.93,27.32,26.41,26.53,111300.0],["2022-04-21",26.96,27.31,26.38,26.52,122600.0],["2022-04-22",26.75,27.01,25.49,25.91,150900.0],["2022-04-25",25.78,26.01,25.19,25.8,188300.0],["2022-04-26",25.35,25.49,24.28,24.47,182200.0],["2022-04-27",24.1,24.59,23.65,23.89,217300.0],["2022-04-28",23.87,24.52,23.08,24.17,221200.0],["2022-04-29",23.87,24.93,23.49,23.58,144600.0],["2022-05-02",23.58,24.18,23.24,24.02,114100.0],["2022-05-03",23.98,24.79,23.89,24.61,123200.0],["2022-05-04",24.7,25.59,23.98,25.37,207600.0],["2022-05-05",25.05,25.49,23.79,24.15,117200.0],["2022-05-06",24.24,24.43,23.53,23.79,89900.0],["2022-05-09",23.44,23.81,23.0,23.2,98200.0],["2022-05-10",23.7,23.87,22.36,23.02,110300.0],["2022-05-11",23.15,23.65,22.26,22.34,86900.0],["2022-05-12",22.17,22.75,22.01,22.62,101700.0],["2022-05-13",23.08,23.71,22.86,23.24,159400.0],["2022-05-16",23.24,23.71,22.91,23.64,127400.0],["2022-05-17",23.88,24.89,23.0,24.61,132900.0],["2022-05-18",24.22,24.57,23.18,23.43,101700.0],["2022-05-19",23.18,24.02,23.18,23.6,108000.0],["2022-05-20",23.75,23.88,22.39,22.93,179200.0],["2022-05-23",23.35,24.08,23.24,23.99,124400.0],["2022-05-24",23.77,23.84,22.87,23.56,261200.0],["2022-05-25",23.51,25.23,23.51,24.9,158100.0],["2022-05-26",26.95,27.5,25.38,26.81,209000.0],["2022-05-27",27.29,28.42,27.25,27.44,233800.0],["2022-05-31",27.24,27.43,26.11,26.41,485400.0],["2022-06-01",26.73,26.73,25.71,26.23,150300.0],["2022-06-02",26.54,27.46,26.5,27.26,122200.0],["2022-06-03",27.0,27.24,26.72,26.84,78200.0],["2022-06-06",27.22,28.3,27.22,27.69,140900.0],["2022-06-07",27.28,27.92,27.04,27.33,121800.0],["2022-06-08",27.22,27.55,26.7,26.94,92800.0],["2022-06-09",26.64,27.09,26.64,26.9,96100.0],["2022-06-10",26.26,26.62,25.17,25.35,94100.0],["2022-06-13",24.39,24.92,23.78,23.97,205400.0],["2022-06-14",24.19,25.45,23.99,25.24,190200.0],["2022-06-15",25.59,25.75,24.9,25.31,172400.0],["2022-06-16",24.79,24.83,23.71,24.29,246500.0],["2022-06-17",24.48,24.78,23.93,23.98,353600.0],["2022-06-21",24.3,24.63,23.35,23.48,208100.0],["2022-06-22",23.15,23.99,23.15,23.69,194200.0],["2022-06-23",23.75,24.08,22.77,23.17,163500.0],["2022-06-24",23.3,24.07,23.24,23.77,286900.0],["2022-06-27",24.0,24.91,23.79,24.41,133500.0],["2022-06-28",24.49,25.02,23.94,23.95,109800.0],["2022-06-29",23.86,24.09,22.46,22.75,180800.0],["2022-06-30",22.44,22.8,21.94,22.41,195900.0],["2022-07-01",22.32,22.79,22.0,22.72,192000.0],["2022-07-05",22.15,22.54,21.97,22.2,143500.0],["2022-07-06",22.0,22.98,21.5,21.68,130500.0],["2022-07-07",21.97,22.89,21.97,22.74,168100.0],["2022-07-08",22.8,23.06,22.62,22.85,124000.0],["2022-07-11",22.8,26.17,22.8,24.7,385800.0],["2022-07-12",24.56,25.49,23.57,23.65,192100.0],["2022-07-13",23.38,23.82,23.08,23.52,109300.0],["2022-07-14",23.14,23.51,22.77,23.42,107000.0],["2022-07-15",23.94,24.35,23.51,24.09,143200.0],["2022-07-18",24.55,25.32,24.55,25.03,160200.0],["2022-07-19",25.16,25.74,25.16,25.49,149100.0],["2022-07-20",25.48,25.87,25.26,25.8,118200.0],["2022-07-21",25.76,25.99,25.27,25.92,100700.0],["2022-07-22",25.93,26.35,25.56,25.86,98000.0],["2022-07-25",26.0,26.32,25.65,26.01,103800.0],["2022-07-26",26.39,26.39,25.72,26.03,111000.0],["2022-07-27",26.35,26.85,25.93,26.51,137600.0],["2022-07-28",26.73,27.37,26.69,27.1,67000.0],["2022-07-29",27.3,28.29,27.16,28.13,100100.0],["2022-08-01",28.12,28.81,27.42,28.68,118300.0],["2022-08-02",28.67,29.32,28.38,29.11,236500.0],["2022-08-03",29.48,30.09,28.86,29.69,208900.0],["2022-08-04",29.91,30.65,29.16,29.39,161100.0],["2022-08-05",29.34,29.85,29.24,29.56,100000.0],["2022-08-08",29.99,30.15,29.41,29.59,84600.0],["2022-08-09",29.39,29.63,28.97,29.38,66300.0],["2022-08-10",29.9,30.45,29.84,29.9,179500.0],["2022-08-11",30.22,30.61,30.04,30.31,72300.0],["2022-08-12",30.38,31.09,30.15,30.89,100000.0],["2022-08-15",30.71,31.61,30.47,31.52,98300.0],["2022-08-16",31.52,31.98,31.14,31.72,112900.0],["2022-08-17",31.72,32.39,31.53,32.36,113700.0],["2022-08-18",32.4,32.4,31.34,32.28,111100.0],["2022-08-19",31.8,31.92,31.25,31.68,90600.0],["2022-08-22",31.16,31.36,29.84,30.15,201100.0],["2022-08-23",30.16,31.23,29.59,30.79,174300.0],["2022-08-24",31.0,31.63,30.63,30.95,179400.0],["2022-08-25",33.0,34.68,31.31,32.8,685400.0],["2022-08-26",33.03,33.03,31.73,31.97,312400.0],["2022-08-29",31.88,32.01,31.14,31.56,254100.0],["2022-08-30",31.43,32.0,30.55,31.94,249300.0],["2022-08-31",31.9,31.95,30.74,30.78,177000.0],["2022-09-01",30.74,31.15,29.83,30.29,237700.0],["2022-09-02",30.61,31.11,30.22,30.33,113600.0],["2022-09-06",30.42,30.42,29.61,30.12,104200.0],["2022-09-07",30.14,31.06,29.96,30.96,139800.0],["2022-09-08",30.69,31.03,29.96,30.95,214200.0],["2022-09-09",31.16,32.18,31.05,31.74,111600.0],["2022-09-12",31.72,31.8,30.83,31.55,136900.0],["2022-09-13",30.77,30.77,29.5,29.52,152500.0],["2022-09-14",29.65,29.91,28.65,29.84,200500.0],["2022-09-15",29.63,29.99,28.83,29.4,154600.0],["2022-09-16",29.03,29.16,28.05,28.81,293000.0],["2022-09-19",28.47,29.29,28.26,29.19,114100.0],["2022-09-20",28.94,28.94,27.57,28.1,183300.0],["2022-09-21",28.57,29.16,27.99,28.06,173600.0],["2022-09-22",27.91,28.0,27.14,27.46,127900.0],["2022-09-23",27.25,27.45,26.05,26.52,188800.0],["2022-09-26",26.42,27.16,26.24,26.51,142700.0],["2022-09-27",26.81,27.71,26.81,27.63,301500.0],["2022-09-28",27.93,29.56,27.72,29.5,171200.0],["2022-09-29",29.0,29.0,27.34,27.77,210200.0],["2022-09-30",27.57,29.17,27.57,28.26,265700.0],["2022-10-03",28.57,29.43,28.5,29.07,102400.0],["2022-10-04",29.66,30.47,29.66,30.09,112200.0],["2022-10-05",29.52,29.93,28.95,29.79,144900.0],["2022-10-06",29.72,30.84,29.56,30.75,159900.0],["2022-10-07",30.33,30.46,29.25,29.92,150800.0],["2022-10-10",30.02,31.48,30.02,30.65,145400.0],["2022-10-11",30.47,31.44,30.25,31.02,142100.0],["2022-10-12",31.1,31.16,30.3,30.56,125100.0],["2022-10-13",29.88,31.71,29.39,31.61,178600.0],["2022-10-14",31.82,32.17,30.53,30.62,99500.0],["2022-10-17",31.27,32.04,31.16,31.78,88400.0],["2022-10-18",32.42,33.23,32.03,32.45,141100.0],["2022-10-19",32.38,32.58,31.22,31.83,103300.0],["2022-10-20",31.82,32.43,30.92,31.15,84900.0],["2022-10-21",31.44,32.42,30.88,32.36,97800.0],["2022-10-24",32.77,32.77,32.03,32.6,81800.0],["2022-10-25",32.55,33.57,32.54,33.14,135000.0],["2022-10-26",33.3,33.86,32.63,33.0,109800.0],["2022-10-27",33.62,33.9,32.93,33.09,140700.0],["2022-10-28",33.17,34.41,32.73,34.2,104500.0],["2022-10-31",33.92,34.88,33.76,34.38,139000.0],["2022-11-01",34.75,35.56,34.48,35.28,152700.0],["2022-11-02",35.12,35.52,33.98,34.09,100400.0],["2022-11-03",33.47,34.5,33.17,33.8,88300.0],["2022-11-04",34.24,35.07,33.77,34.48,101300.0],["2022-11-07",34.62,34.77,33.65,34.23,95800.0],["2022-11-08",34.41,34.85,34.03,34.55,133700.0],["2022-11-09",34.06,34.62,33.57,33.65,106700.0],["2022-11-10",35.16,35.74,34.25,35.22,125300.0],["2022-11-11",35.68,36.37,35.49,35.61,183600.0],["2022-11-14",35.2,35.49,34.55,34.58,137800.0],["2022-11-15",35.05,35.37,34.27,34.5,161900.0],["2022-11-16",34.28,34.34,33.65,34.07,120800.0],["2022-11-17",33.52,34.35,32.84,34.24,145000.0],["2022-11-18",35.07,35.17,34.38,34.53,108300.0],["2022-11-21",34.44,34.61,33.94,34.49,94800.0],["2022-11-22",34.49,34.87,34.37,34.72,94600.0],["2022-11-23",34.56,35.26,34.53,34.76,102900.0],["2022-11-25",34.85,35.01,34.59,34.66,30900.0],["2022-11-28",34.24,35.72,34.11,35.45,266600.0],["2022-11-29",35.73,35.73,34.44,34.88,263300.0],["2022-11-30",40.2,44.29,38.31,44.03,1291900.0],["2022-12-01",43.8,44.35,42.23,42.46,633500.0],["2022-12-02",41.78,42.82,41.46,42.45,336000.0],["2022-12-05",42.13,43.15,41.66,42.0,344300.0],["2022-12-06",42.08,42.79,38.91,39.3,596300.0],["2022-12-07",39.13,40.52,38.85,39.96,302800.0],["2022-12-08",40.29,40.97,40.09,40.55,161600.0],["2022-12-09",40.42,40.97,39.71,39.91,181000.0],["2022-12-12",39.91,40.19,39.08,39.62,187900.0],["2022-12-13",41.1,41.23,39.64,40.14,282600.0],["2022-12-14",40.27,41.15,39.81,40.94,307600.0],["2022-12-15",40.45,40.66,38.26,38.54,249800.0],["2022-12-16",38.05,39.41,37.25,39.08,415300.0],["2022-12-19",39.27,39.66,38.12,38.46,213800.0],["2022-12-20",38.28,38.4,37.72,38.12,226200.0],["2022-12-21",38.38,38.99,37.94,38.49,206200.0],["2022-12-22",38.2,38.2,37.41,38.11,250300.0],["2022-12-23",38.01,39.44,37.88,39.23,181400.0],["2022-12-27",39.23,40.49,38.8,40.4,370600.0],["2022-12-28",40.29,40.6,39.04,39.23,155400.0],["2022-12-29",39.43,40.17,39.01,39.84,114700.0],["2022-12-30",39.55,40.07,39.28,39.73,182800.0],["2023-01-03",39.75,40.82,38.49,39.6,273100.0],["2023-01-04",39.65,40.19,39.23,39.67,190800.0],["2023-01-05",39.47,40.23,39.15,40.12,166700.0],["2023-01-06",40.63,41.61,39.53,41.34,336800.0],["2023-01-09",41.68,42.49,40.74,41.1,201600.0],["2023-01-10",41.04,42.85,40.91,42.52,210900.0],["2023-01-11",42.48,42.63,41.73,41.75,182400.0],["2023-01-12",42.04,43.0,41.93,42.2,184900.0],["2023-01-13",42.19,43.1,41.79,42.9,148100.0],["2023-01-17",43.0,43.49,42.03,42.58,158000.0],["2023-01-18",42.93,43.09,40.67,40.81,259400.0],["2023-01-19",40.27,40.7,38.73,38.98,213900.0],["2023-01-20",38.94,40.69,38.94,40.6,182900.0],["2023-01-23",40.76,41.64,40.6,40.89,156700.0],["2023-01-24",40.68,41.31,40.28,41.15,160300.0],["2023-01-25",40.83,41.73,40.53,41.67,95200.0],["2023-01-26",41.95,42.75,41.56,42.59,209200.0],["2023-01-27",42.66,43.96,42.25,43.19,226800.0],["2023-01-30",43.2,44.85,43.2,43.82,423500.0],["2023-01-31",43.9,44.28,42.6,43.94,392200.0],["2023-02-01",43.74,44.66,43.07,44.09,141500.0],["2023-02-02",44.94,45.35,44.35,44.91,303600.0],["2023-02-03",44.52,46.0,44.31,45.8,185800.0],["2023-02-06",45.76,46.4,43.75,44.37,236400.0],["2023-02-07",44.06,44.49,43.25,44.26,163000.0],["2023-02-08",43.92,44.05,42.64,44.02,140500.0],["2023-02-09",44.27,45.25,43.04,43.37,130300.0],["2023-02-10",43.16,43.29,42.16,43.09,132100.0],["2023-02-13",43.09,44.44,43.0,44.3,111000.0],["2023-02-14",44.28,44.53,43.31,43.58,209100.0],["2023-02-15",43.18,44.39,42.49,44.16,111200.0],["2023-02-16",43.49,44.26,43.14,43.66,88800.0],["2023-02-17",43.93,45.65,43.48,44.75,260400.0],["2023-02-21",44.19,44.34,43.63,43.95,238900.0],["2023-02-22",43.92,45.07,43.51,44.48,246700.0],["2023-02-23",44.84,46.62,44.67,46.02,285200.0],["2023-02-24",45.46,46.54,45.11,45.79,176100.0],["2023-02-27",46.06,47.79,46.06,47.02,394900.0],["2023-02-28",47.02,47.14,45.72,45.79,422700.0],["2023-03-01",45.85,46.82,45.31,45.97,195500.0],["2023-03-02",45.76,46.71,44.17,46.49,184100.0],["2023-03-03",46.61,47.45,45.96,47.17,235900.0],["2023-03-06",47.44,47.5,46.17,46.38,211300.0],["2023-03-07",46.4,47.62,46.22,47.46,182500.0],["2023-03-08",47.87,47.87,46.31,46.7,545000.0],["2023-03-09",47.0,47.39,46.13,46.49,259400.0],["2023-03-10",46.4,46.63,43.08,43.43,477600.0],["2023-03-13",42.05,42.59,40.03,40.39,552000.0],["2023-03-14",41.73,43.11,41.26,41.98,311300.0],["2023-03-15",40.69,40.9,38.37,39.56,459300.0],["2023-03-16",31.01,33.0,29.5,31.86,1851100.0],["2023-03-17",31.42,31.53,29.92,30.15,856100.0],["2023-03-20",30.29,31.05,28.86,29.03,710100.0],["2023-03-21",29.57,30.18,28.65,28.7,799300.0],["2023-03-22",28.71,29.18,27.9,28.02,697100.0],["2023-03-23",28.33,29.56,28.04,28.39,369800.0],["2023-03-24",28.0,28.42,27.51,28.2,276900.0],["2023-03-27",28.35,29.75,28.0,29.39,353100.0],["2023-03-28",29.31,30.02,29.04,29.95,302100.0],["2023-03-29",30.24,31.26,30.24,30.87,579900.0],["2023-03-30",31.01,31.49,30.0,30.02,315300.0],["2023-03-31",30.35,31.37,30.15,30.45,345800.0],["2023-04-03",30.11,31.06,29.53,30.19,572800.0],["2023-04-04",30.19,30.39,27.55,28.13,533800.0],["2023-04-05",27.94,28.22,26.86,26.92,486700.0],["2023-04-06",27.01,27.29,26.43,26.87,231600.0],["2023-04-10",27.02,28.76,26.75,28.58,354800.0],["2023-04-11",28.56,29.87,28.32,29.29,339300.0],["2023-04-12",29.55,29.67,28.09,28.75,424700.0],["2023-04-13",28.95,29.35,28.36,29.28,267400.0],["2023-04-14",29.44,30.04,29.2,29.45,304800.0],["2023-04-17",29.65,31.58,29.65,31.27,523500.0],["2023-04-18",31.33,31.74,31.01,31.61,374900.0],["2023-04-19",31.62,31.97,31.06,31.34,314000.0],["2023-04-20",31.3,31.55,30.6,31.16,236000.0],["2023-04-21",31.06,31.06,30.08,30.68,323700.0],["2023-04-24",30.5,32.14,30.33,32.02,314600.0],["2023-04-25",31.59,32.0,30.7,31.14,264100.0],["2023-04-26",30.87,30.98,30.5,30.95,267600.0],["2023-04-27",31.0,31.51,30.01,31.48,384200.0],["2023-04-28",31.38,31.81,31.17,31.35,220300.0],["2023-05-01",31.35,31.9,30.7,31.25,376600.0],["2023-05-02",31.24,31.47,30.41,31.32,256500.0],["2023-05-03",31.67,32.27,31.02,31.02,175400.0],["2023-05-04",30.79,30.99,30.16,30.5,193100.0],["2023-05-05",31.17,31.79,31.17,31.57,175600.0],["2023-05-08",31.82,32.49,31.79,32.41,221500.0],["2023-05-09",32.18,32.69,31.9,32.64,158800.0],["2023-05-10",33.03,33.32,32.42,32.62,139300.0],["2023-05-11",32.14,32.98,31.84,32.91,150600.0],["2023-05-12",33.13,34.01,33.01,33.23,162000.0],["2023-05-15",33.35,33.99,33.11,33.53,154400.0],["2023-05-16",33.11,33.4,32.75,32.81,149400.0],["2023-05-17",33.13,34.44,33.0,34.29,134500.0],["2023-05-18",34.17,34.88,34.08,34.84,172300.0],["2023-05-19",35.34,35.72,34.25,34.6,203000.0],["2023-05-22",34.8,35.15,34.36,35.12,181200.0],["2023-05-23",35.01,35.11,34.34,34.48,245200.0],["2023-05-24",34.26,34.92,33.95,34.75,231700.0],["2023-05-25",35.05,35.88,27.18,28.3,1002100.0],["2023-05-26",28.31,28.34,26.97,27.3,526300.0],["2023-05-30",27.31,27.79,25.52,25.57,539700.0],["2023-05-31",25.41,25.8,24.9,25.25,653300.0],["2023-06-01",25.4,26.75,25.25,26.47,366100.0],["2023-06-02",27.04,28.15,26.81,27.87,300200.0],["2023-06-05",28.0,28.06,26.7,26.77,354600.0],["2023-06-06",26.75,28.17,26.61,28.06,365400.0],["2023-06-07",28.06,29.91,28.06,29.62,314100.0],["2023-06-08",29.52,29.65,28.73,28.81,231100.0],["2023-06-09",28.56,28.77,27.78,27.98,207200.0],["2023-06-12",28.0,28.67,27.86,28.14,266400.0],["2023-06-13",28.01,29.36,27.94,28.87,191400.0],["2023-06-14",29.05,29.37,27.59,28.27,157400.0],["2023-06-15",28.08,28.55,27.93,28.49,180700.0],["2023-06-16",28.7,28.79,27.26,27.51,306400.0],["2023-06-20",27.32,28.2,27.19,28.02,145800.0],["2023-06-21",27.86,29.1,27.76,28.84,184900.0],["2023-06-22",28.8,29.1,27.79,28.68,235600.0],["2023-06-23",28.34,28.99,28.22,28.94,337900.0],["2023-06-26",28.84,29.54,28.83,28.85,178600.0],["2023-06-27",28.84,29.56,28.82,29.49,188700.0],["2023-06-28",29.53,29.78,29.02,29.56,139600.0],["2023-06-29",29.54,29.9,29.04,29.11,225000.0],["2023-06-30",29.4,29.73,29.24,29.5,160500.0],["2023-07-03",29.5,30.13,29.5,30.07,95300.0],["2023-07-05",29.93,29.93,29.16,29.18,187600.0],["2023-07-06",28.76,29.24,28.31,29.16,222800.0],["2023-07-07",29.12,30.01,29.06,29.7,258400.0],["2023-07-10",29.69,30.32,29.69,30.3,140100.0],["2023-07-11",30.47,30.8,29.97,30.76,182900.0],["2023-07-12",31.72,31.79,30.68,30.71,254800.0],["2023-07-13",30.72,31.21,30.64,30.78,164100.0],["2023-07-14",30.75,32.01,30.66,31.95,250100.0],["2023-07-17",32.0,32.3,31.49,31.63,161700.0],["2023-07-18",31.59,32.16,31.32,32.12,117100.0],["2023-07-19",32.04,32.28,31.47,31.61,143500.0],["2023-07-20",31.49,31.72,31.03,31.38,88400.0],["2023-07-21",31.6,31.6,30.4,30.59,114400.0],["2023-07-24",30.52,31.39,30.52,31.28,85100.0],["2023-07-25",31.85,32.39,31.45,32.08,154000.0],["2023-07-26",32.11,32.55,31.94,32.05,108700.0],["2023-07-27",32.03,32.43,31.6,31.79,191700.0],["2023-07-28",31.98,32.26,31.39,31.59,157500.0],["2023-07-31",31.68,32.39,31.68,31.92,111100.0],["2023-08-01",31.79,32.41,31.58,31.74,135800.0],["2023-08-02",31.53,32.01,31.06,31.12,135700.0],["2023-08-03",30.9,31.44,30.75,31.13,157800.0],["2023-08-04",31.03,31.99,31.01,31.81,96800.0],["2023-08-07",31.86,32.96,31.67,32.85,121000.0],["2023-08-08",32.55,32.55,30.82,30.99,188800.0],["2023-08-09",31.0,31.18,29.79,30.2,158100.0],["2023-08-10",30.3,30.57,29.86,30.24,177000.0],["2023-08-11",30.16,30.39,29.47,29.9,265600.0],["2023-08-14",29.8,29.97,29.41,29.48,117300.0],["2023-08-15",29.33,29.33,28.82,29.0,146000.0],["2023-08-16",29.02,29.3,28.58,28.59,100800.0],["2023-08-17",28.76,29.06,28.74,28.83,120700.0],["2023-08-18",28.56,29.2,28.55,29.17,193600.0],["2023-08-21",29.26,29.43,28.43,28.62,105100.0],["2023-08-22",28.69,29.16,28.19,28.48,80600.0],["2023-08-23",28.42,28.66,28.22,28.46,142900.0],["2023-08-24",28.24,28.84,28.24,28.56,92800.0],["2023-08-25",28.74,28.99,28.09,28.29,87100.0],["2023-08-28",28.3,29.04,28.3,28.81,111500.0],["2023-08-29",28.78,28.98,28.36,28.7,191200.0],["2023-08-30",28.84,29.12,28.41,29.08,337000.0],["2023-08-31",31.88,34.99,31.0,31.02,832600.0],["2023-09-01",31.45,31.55,29.1,29.61,429200.0],["2023-09-05",29.55,29.55,28.54,28.8,299000.0],["2023-09-06",28.79,29.33,28.35,29.01,260600.0],["2023-09-07",28.96,29.15,28.6,28.67,184500.0],["2023-09-08",28.67,28.8,27.76,28.08,169000.0],["2023-09-11",28.4,29.03,28.21,28.45,155900.0],["2023-09-12",28.32,29.29,28.32,29.14,151000.0],["2023-09-13",29.1,29.19,28.18,28.27,125300.0],["2023-09-14",28.49,28.73,28.14,28.59,132500.0],["2023-09-15",28.64,28.64,27.45,27.48,390200.0],["2023-09-18",27.57,28.17,27.22,27.24,192300.0],["2023-09-19",27.3,27.3,26.8,26.84,204800.0],["2023-09-20",27.0,27.25,26.53,26.77,233700.0],["2023-09-21",26.66,27.04,26.21,26.93,142800.0],["2023-09-22",26.95,27.0,26.27,26.52,157700.0],["2023-09-25",26.47,27.13,26.2,26.28,127300.0],["2023-09-26",26.2,26.5,26.11,26.23,173500.0],["2023-09-27",26.48,27.03,26.31,26.33,178000.0],["2023-09-28",26.44,26.89,26.14,26.74,143700.0],["2023-09-29",26.94,27.33,26.55,26.58,156800.0],["2023-10-02",26.55,26.77,25.97,26.0,173200.0],["2023-10-03",25.83,26.2,24.7,24.87,193500.0],["2023-10-04",24.87,25.27,24.48,24.96,164200.0],["2023-10-05",25.02,25.66,24.74,24.75,136400.0],["2023-10-06",24.66,25.38,24.5,24.96,108300.0],["2023-10-09",24.93,25.49,24.6,25.32,127500.0],["2023-10-10",25.31,26.38,25.31,25.92,95900.0],["2023-10-11",26.26,26.26,25.45,25.69,127300.0],["2023-10-12",25.69,25.77,24.72,25.28,164100.0],["2023-10-13",25.38,25.94,25.18,25.61,188200.0],["2023-10-16",25.94,26.29,25.41,25.58,419100.0],["2023-10-17",25.42,26.8,25.42,26.75,204500.0],["2023-10-18",26.7,26.7,24.99,25.62,243300.0],["2023-10-19",25.71,25.71,24.98,25.12,169400.0],["2023-10-20",25.11,25.11,24.48,24.8,170800.0],["2023-10-23",24.81,25.0,24.15,24.2,187700.0],["2023-10-24",24.28,24.5,23.07,23.35,164900.0],["2023-10-25",23.14,23.7,23.04,23.51,166600.0],["2023-10-26",23.58,24.15,23.44,23.74,190700.0],["2023-10-27",23.74,24.45,23.39,23.64,219300.0],["2023-10-30",23.91,24.42,23.6,24.4,203600.0],["2023-10-31",24.29,24.91,24.29,24.84,188700.0],["2023-11-01",24.85,24.94,24.41,24.92,136000.0],["2023-11-02",25.16,25.89,24.59,25.86,128100.0],["2023-11-03",26.18,26.74,26.04,26.08,182000.0],["2023-11-06",26.21,26.21,25.49,25.61,123800.0],["2023-11-07",25.34,25.47,24.78,24.79,127500.0],["2023-11-08",24.84,24.93,24.3,24.55,86500.0],["2023-11-09",24.59,24.59,24.04,24.26,169100.0],["2023-11-10",24.3,25.3,24.23,25.24,110600.0],["2023-11-13",25.03,25.47,24.82,25.36,115300.0],["2023-11-14",26.0,26.55,25.85,26.43,145800.0],["2023-11-15",26.46,26.74,26.0,26.42,197800.0],["2023-11-16",26.42,26.5,25.97,26.12,244300.0],["2023-11-17",26.43,26.59,26.1,26.2,198100.0],["2023-11-20",26.4,27.59,26.11,27.28,308100.0],["2023-11-21",27.09,27.12,26.46,26.54,116100.0],["2023-11-22",26.53,26.87,26.1,26.6,156800.0],["2023-11-24",26.63,27.15,26.52,26.85,37200.0],["2023-11-27",26.84,26.84,26.03,26.03,153600.0],["2023-11-28",25.93,26.64,24.99,25.12,338100.0],["2023-11-29",25.69,26.19,25.19,25.48,355300.0],["2023-11-30",22.69,24.71,21.44,22.86,961100.0],["2023-12-01",23.05,24.73,23.02,24.63,382900.0],["2023-12-04",24.67,25.66,24.01,25.66,378600.0],["2023-12-05",25.5,25.62,24.63,24.95,433100.0],["2023-12-06",25.15,26.13,25.15,25.75,207900.0],["2023-12-07",25.85,26.1,25.64,26.05,204100.0],["2023-12-08",26.05,26.28,25.92,26.01,161400.0],["2023-12-11",26.13,26.47,26.06,26.39,121400.0],["2023-12-12",26.26,26.26,25.23,25.63,273200.0],["2023-12-13",25.56,26.28,25.03,26.28,653600.0],["2023-12-14",26.84,27.9,26.83,27.03,519300.0],["2023-12-15",27.17,28.34,27.03,27.89,651900.0],["2023-12-18",28.01,28.39,27.74,28.3,228600.0],["2023-12-19",28.65,29.02,28.26,28.69,155400.0],["2023-12-20",28.9,29.27,28.52,28.53,245800.0],["2023-12-21",29.08,29.08,28.29,28.51,130200.0],["2023-12-22",28.56,29.0,28.46,28.52,85300.0],["2023-12-26",28.72,29.05,28.64,29.01,105000.0],["2023-12-27",29.02,29.28,28.8,29.14,100900.0],["2023-12-28",29.05,29.25,28.7,29.12,131600.0],["2023-12-29",29.14,29.3,28.66,28.88,114800.0],["2024-01-02",28.61,29.29,28.53,28.67,122600.0],["2024-01-03",28.44,28.44,27.8,27.8,138500.0],["2024-01-04",27.9,28.03,27.61,27.63,151300.0],["2024-01-05",27.5,28.07,27.48,27.92,205600.0],["2024-01-08",27.77,27.95,27.35,27.9,143000.0],["2024-01-09",27.55,27.55,26.84,26.98,191600.0],["2024-01-10",26.82,27.48,26.61,27.14,179700.0],["2024-01-11",26.94,27.41,26.57,27.33,153200.0],["2024-01-12",27.82,27.82,26.16,26.4,302400.0],["2024-01-16",26.33,26.67,25.9,25.92,207700.0],["2024-01-17",25.5,25.6,25.0,25.38,206600.0],["2024-01-18",25.56,25.65,25.14,25.36,187200.0],["2024-01-19",25.55,25.77,25.1,25.55,171500.0],["2024-01-22",25.75,26.83,25.75,26.83,119800.0],["2024-01-23",27.02,27.21,26.56,26.72,199000.0],["2024-01-24",27.13,27.41,26.06,26.19,185800.0],["2024-01-25",26.59,27.52,26.53,27.48,171200.0],["2024-01-26",27.66,27.87,27.01,27.37,184300.0],["2024-01-29",27.31,27.97,26.53,27.7,181100.0],["2024-01-30",27.6,27.83,27.12,27.33,202800.0],["2024-01-31",27.19,27.8,26.67,26.73,516200.0],["2024-02-01",26.84,27.26,26.58,27.03,134800.0],["2024-02-02",26.65,27.12,26.51,26.81,107700.0],["2024-02-05",26.61,26.61,25.8,26.2,257600.0],["2024-02-06",26.18,26.85,26.14,26.36,141100.0],["2024-02-07",26.49,26.66,25.96,26.57,111800.0],["2024-02-08",26.43,27.06,26.24,27.0,87000.0],["2024-02-09",26.96,27.21,26.64,27.03,134900.0],["2024-02-12",27.12,28.29,27.12,28.09,128000.0],["2024-02-13",27.23,27.99,25.8,26.05,222500.0],["2024-02-14",26.46,26.46,25.83,26.15,112400.0],["2024-02-15",26.28,27.2,26.2,27.12,121400.0],["2024-02-16",26.89,27.19,26.64,26.72,99300.0],["2024-02-20",26.25,26.32,25.87,25.94,176500.0],["2024-02-21",25.94,26.17,25.88,26.08,111300.0],["2024-02-22",26.06,26.18,25.47,25.58,194700.0],["2024-02-23",25.49,26.15,25.49,25.95,233200.0],["2024-02-26",25.81,26.03,25.45,25.5,189000.0],["2024-02-27",25.6,26.13,25.46,25.55,127400.0],["2024-02-28",25.28,25.91,25.23,25.25,93000.0],["2024-02-29",25.6,26.01,25.14,25.23,149200.0],["2024-03-01",25.3,25.95,25.17,25.76,131900.0],["2024-03-04",25.76,26.19,25.42,25.43,125800.0],["2024-03-05",25.2,25.57,24.85,25.04,186100.0],["2024-03-06",25.17,25.39,24.81,25.39,123600.0],["2024-03-07",25.48,25.85,25.44,25.67,106200.0],["2024-03-08",25.91,26.03,25.14,25.17,120000.0],["2024-03-11",25.12,25.39,24.96,25.36,116600.0],["2024-03-12",25.36,25.55,24.97,25.48,207400.0],["2024-03-13",25.36,25.89,25.36,25.57,126600.0],["2024-03-14",25.53,25.58,25.06,25.16,146400.0],["2024-03-15",25.13,25.77,24.77,25.56,294700.0],["2024-03-18",25.5,25.57,24.88,24.94,304500.0],["2024-03-19",24.94,26.27,24.94,26.08,178100.0],["2024-03-20",26.0,27.13,25.68,26.87,196300.0],["2024-03-21",25.88,26.15,23.88,25.06,536500.0],["2024-03-22",24.92,24.92,23.39,23.55,507200.0],["2024-03-25",23.62,23.9,23.24,23.38,241700.0],["2024-03-26",23.6,23.65,23.29,23.4,226100.0],["2024-03-27",23.66,24.25,23.48,24.22,158600.0],["2024-03-28",24.17,24.89,24.01,24.81,192700.0],["2024-04-01",24.8,24.87,23.9,24.0,169600.0],["2024-04-02",24.0,24.02,23.43,23.6,143400.0],["2024-04-03",23.38,23.87,23.34,23.52,210200.0],["2024-04-04",23.88,24.12,23.46,23.65,191800.0],["2024-04-05",23.62,23.78,23.28,23.61,143900.0],["2024-04-08",23.74,23.99,23.63,23.81,81500.0],["2024-04-09",23.74,24.31,23.74,24.31,130600.0],["2024-04-10",23.6,23.79,23.0,23.31,235600.0],["2024-04-11",23.32,23.92,23.24,23.88,221300.0],["2024-04-12",23.76,23.76,23.3,23.39,177500.0],["2024-04-15",23.41,23.79,23.2,23.26,164700.0],["2024-04-16",23.08,23.62,22.82,23.07,205300.0],["2024-04-17",23.24,23.24,22.71,22.79,139700.0],["2024-04-18",22.91,23.06,22.77,22.86,133100.0],["2024-04-19",22.73,23.25,22.62,23.24,132900.0],["2024-04-22",23.23,23.32,22.77,23.01,197200.0],["2024-04-23",22.9,23.17,22.86,23.13,134900.0],["2024-04-24",23.05,23.24,22.41,22.66,246800.0],["2024-04-25",22.42,22.62,22.05,22.61,147000.0],["2024-04-26",22.65,22.9,22.64,22.7,78300.0],["2024-04-29",22.69,23.04,22.63,22.63,114600.0],["2024-04-30",22.6,22.6,22.21,22.26,167200.0],["2024-05-01",22.25,22.28,21.81,21.81,140800.0],["2024-05-02",22.05,22.58,21.84,22.42,136700.0],["2024-05-03",22.8,23.13,22.46,22.82,116600.0],["2024-05-06",23.0,23.37,22.95,23.32,100500.0],["2024-05-07",23.37,23.7,23.31,23.34,85400.0],["2024-05-08",23.09,23.62,23.0,23.62,83400.0],["2024-05-09",23.62,24.23,23.57,24.18,95600.0],["2024-05-10",24.28,24.28,23.66,23.84,103100.0],["2024-05-13",24.0,24.25,23.31,23.4,249700.0],["2024-05-14",23.69,23.91,23.38,23.44,172700.0],["2024-05-15",23.71,23.8,23.22,23.28,402400.0],["2024-05-16",23.33,23.57,23.03,23.28,514500.0],["2024-05-17",23.44,23.86,23.21,23.83,381700.0],["2024-05-20",23.93,24.17,23.73,23.82,336700.0],["2024-05-21",23.82,23.91,23.41,23.45,243700.0],["2024-05-22",23.44,23.75,23.02,23.16,459100.0],["2024-05-23",20.23,21.82,18.68,19.75,1459800.0],["2024-05-24",19.94,19.94,18.49,18.66,576600.0],["2024-05-28",18.75,18.75,17.64,17.71,702500.0],["2024-05-29",18.58,19.33,18.26,18.36,559900.0],["2024-05-30",18.56,18.78,18.26,18.42,216200.0],["2024-05-31",18.52,18.89,18.4,18.82,224700.0],["2024-06-03",18.93,19.2,18.18,18.2,382000.0],["2024-06-04",18.11,18.12,17.47,17.85,368500.0],["2024-06-05",17.47,17.83,17.11,17.83,393300.0],["2024-06-06",17.8,18.15,17.8,17.87,280400.0],["2024-06-07",17.74,18.02,17.38,17.41,196800.0],["2024-06-10",17.38,17.57,17.25,17.29,194300.0],["2024-06-11",17.19,17.56,17.06,17.36,155800.0],["2024-06-12",17.85,18.29,17.29,17.4,219700.0],["2024-06-13",17.4,17.52,16.79,16.86,194100.0],["2024-06-14",16.8,16.8,16.25,16.5,230100.0],["2024-06-17",16.5,16.61,16.28,16.35,204500.0],["2024-06-18",16.35,16.69,16.28,16.28,152600.0],["2024-06-20",16.25,16.4,16.02,16.11,156400.0],["2024-06-21",16.23,16.43,16.1,16.16,317900.0],["2024-06-24",16.18,16.49,16.03,16.04,198300.0],["2024-06-25",15.96,16.18,15.65,16.06,292400.0],["2024-06-26",15.92,16.38,15.88,16.24,271000.0],["2024-06-27",16.29,16.43,15.85,15.98,239300.0],["2024-06-28",16.19,16.28,15.84,15.9,547700.0],["2024-07-01",15.97,16.07,15.2,15.23,408100.0],["2024-07-02",15.18,15.42,14.72,15.1,531600.0],["2024-07-03",15.19,15.48,15.07,15.28,121400.0],["2024-07-05",15.25,15.29,14.83,15.09,349100.0],["2024-07-08",15.22,15.36,15.03,15.28,180900.0],["2024-07-09",15.2,15.29,14.86,15.0,415500.0],["2024-07-10",15.01,15.2,14.75,15.19,225000.0],["2024-07-11",15.53,16.36,15.53,16.11,306200.0],["2024-07-12",16.32,16.43,16.11,16.11,192400.0],["2024-07-15",16.23,16.97,16.2,16.62,231400.0],["2024-07-16",16.82,17.64,16.74,17.6,263400.0],["2024-07-17",17.59,17.85,17.36,17.44,290800.0],["2024-07-18",17.33,17.69,16.67,16.82,263000.0],["2024-07-19",16.85,16.85,16.44,16.59,137300.0],["2024-07-22",16.57,16.99,16.36,16.89,204100.0],["2024-07-23",16.75,17.33,16.6,17.07,114000.0],["2024-07-24",16.95,17.29,16.52,16.56,160500.0],["2024-07-25",16.6,17.94,16.55,17.7,165100.0],["2024-07-26",17.73,18.24,17.64,17.89,181800.0],["2024-07-29",17.89,18.07,17.41,17.64,149600.0],["2024-07-30",17.71,17.93,17.5,17.69,130900.0],["2024-07-31",17.55,18.35,17.55,17.83,224300.0],["2024-08-01",17.75,17.95,16.41,16.65,176300.0],["2024-08-02",16.02,16.47,15.57,16.01,200900.0],["2024-08-05",15.2,15.64,14.9,15.47,159500.0],["2024-08-06",15.5,15.78,14.97,15.24,147700.0],["2024-08-07",15.5,15.51,15.1,15.33,138400.0],["2024-08-08",15.55,15.81,15.34,15.71,117500.0],["2024-08-09",15.79,15.79,15.13,15.31,226900.0],["2024-08-12",15.45,15.45,15.04,15.06,218200.0],["2024-08-13",15.26,15.48,15.0,15.47,99600.0],["2024-08-14",15.56,15.58,15.02,15.37,319800.0],["2024-08-15",12.4,14.46,12.3,13.75,1100300.0],["2024-08-16",13.63,14.25,13.4,14.23,473800.0],["2024-08-19",14.37,14.37,13.6,13.7,339300.0],["2024-08-20",13.24,13.7,13.03,13.51,321900.0],["2024-08-21",13.54,14.12,13.41,13.97,224400.0],["2024-08-22",13.95,14.14,13.67,13.81,187700.0],["2024-08-23",13.83,14.61,13.83,14.21,223100.0],["2024-08-26",14.3,14.64,14.11,14.35,240900.0],["2024-08-27",14.31,14.51,14.08,14.09,172900.0],["2024-08-28",13.93,14.31,13.93,14.13,321100.0],["2024-08-29",14.25,14.66,13.84,14.24,341700.0],["2024-08-30",14.55,15.64,14.54,15.11,390400.0],["2024-09-03",14.78,15.08,13.6,13.91,465800.0],["2024-09-04",13.86,14.16,13.65,13.7,290300.0],["2024-09-05",13.79,13.94,13.59,13.87,204100.0],["2024-09-06",13.8,14.14,13.56,13.6,235200.0],["2024-09-09",13.58,13.66,12.86,12.88,439300.0],["2024-09-10",12.96,13.08,12.71,13.0,347600.0],["2024-09-11",13.0,13.12,12.7,13.1,220600.0],["2024-09-12",13.2,13.44,13.11,13.25,154200.0],["2024-09-13",13.49,13.7,13.24,13.31,164800.0],["2024-09-16",13.37,13.57,13.23,13.39,156500.0],["2024-09-17",13.51,13.81,13.38,13.5,153700.0],["2024-09-18",13.5,14.13,13.3,13.48,239300.0],["2024-09-19",13.84,14.8,13.64,14.39,297300.0],["2024-09-20",14.23,14.43,13.98,14.11,655400.0],["2024-09-23",14.17,14.17,13.39,13.52,268000.0],["2024-09-24",13.63,13.89,13.47,13.56,207000.0],["2024-09-25",13.57,13.6,13.0,13.38,1053400.0],["2024-09-26",13.59,14.19,13.49,14.16,179200.0],["2024-09-27",14.42,14.68,14.09,14.28,218900.0],["2024-09-30",14.14,14.27,13.86,13.93,241400.0],["2024-10-01",13.85,14.1,13.74,14.04,182000.0],["2024-10-02",14.02,14.19,13.79,13.82,108700.0],["2024-10-03",13.75,13.88,13.46,13.69,140000.0],["2024-10-04",13.96,14.13,13.75,13.99,224600.0],["2024-10-07",13.99,14.14,13.77,13.99,147900.0],["2024-10-08",13.92,14.19,13.45,13.69,178500.0],["2024-10-09",13.66,13.9,13.47,13.65,112700.0],["2024-10-10",13.5,13.59,13.26,13.51,239400.0],["2024-10-11",13.56,14.17,13.56,14.04,97300.0],["2024-10-14",14.14,14.31,13.99,14.22,108900.0],["2024-10-15",14.12,14.44,14.06,14.06,119400.0],["2024-10-16",14.18,14.77,14.18,14.76,194800.0],["2024-10-17",14.8,14.94,14.52,14.94,164400.0],["2024-10-18",14.94,15.04,14.84,14.97,143900.0],["2024-10-21",14.94,14.94,14.48,14.64,188500.0],["2024-10-22",14.6,15.02,14.54,14.87,215800.0],["2024-10-23",14.82,14.91,14.51,14.72,144700.0],["2024-10-24",14.77,14.87,14.57,14.6,129900.0],["2024-10-25",14.69,14.69,14.03,14.1,114400.0],["2024-10-28",14.27,14.77,14.22,14.49,116700.0],["2024-10-29",14.39,14.39,14.03,14.05,105000.0],["2024-10-30",14.05,14.3,13.79,14.07,158200.0],["2024-10-31",14.12,14.2,13.71,13.73,125400.0],["2024-11-01",13.91,14.27,13.71,13.72,166000.0],["2024-11-04",13.8,14.29,13.74,13.81,180600.0],["2024-11-05",13.75,14.12,13.65,13.89,152100.0],["2024-11-06",14.83,15.73,14.66,15.66,475800.0],["2024-11-07",15.72,15.84,15.07,15.17,161400.0],["2024-11-08",15.1,15.3,14.71,14.83,149700.0],["2024-11-11",15.15,15.45,15.0,15.33,261600.0],["2024-11-12",15.22,15.39,14.27,14.29,197900.0],["2024-11-13",14.34,14.6,14.19,14.19,180600.0],["2024-11-14",14.28,14.84,14.27,14.63,286600.0],["2024-11-15",14.71,15.01,14.28,14.44,166000.0],["2024-11-18",14.56,14.74,14.15,14.25,200000.0],["2024-11-19",14.05,14.18,13.9,14.0,142900.0],["2024-11-20",14.0,14.19,13.73,14.05,175500.0],["2024-11-21",14.05,14.69,13.96,14.47,243300.0],["2024-11-22",14.59,15.19,14.59,15.14,150500.0],["2024-11-25",15.56,15.62,15.21,15.42,722200.0],["2024-11-26",15.64,16.18,14.33,16.07,426300.0],["2024-11-27",16.07,16.62,15.26,15.69,387700.0],["2024-11-29",15.75,15.85,15.19,15.45,122600.0],["2024-12-02",15.37,15.63,14.96,15.42,217200.0],["2024-12-03",15.42,15.42,15.04,15.31,161600.0],["2024-12-04",15.39,15.53,14.84,15.21,201300.0],["2024-12-05",15.2,15.29,14.87,15.0,144400.0],["2024-12-06",15.07,15.18,14.82,14.98,124000.0],["2024-12-09",15.17,15.98,15.17,15.42,234100.0],["2024-12-10",15.39,15.54,14.87,15.25,217700.0],["2024-12-11",15.35,15.71,15.09,15.54,181900.0],["2024-12-12",15.52,15.52,15.04,15.07,153100.0],["2024-12-13",15.0,15.08,14.69,14.78,175200.0],["2024-12-16",14.72,15.19,14.53,15.03,178000.0],["2024-12-17",14.92,15.13,14.5,14.74,182000.0],["2024-12-18",14.79,15.08,13.68,13.79,234500.0],["2024-12-19",13.98,14.16,13.23,13.29,292300.0],["2024-12-20",13.2,13.75,13.12,13.19,551400.0],["2024-12-23",13.27,13.75,13.1,13.63,246200.0],["2024-12-24",13.63,13.9,13.46,13.82,112400.0],["2024-12-26",13.81,14.19,13.54,14.13,155100.0],["2024-12-27",13.99,14.27,13.77,13.87,185900.0],["2024-12-30",13.77,13.89,13.31,13.82,133100.0],["2024-12-31",13.98,14.23,13.93,14.13,123600.0],["2025-01-02",14.3,14.63,13.85,13.85,130000.0],["2025-01-03",13.98,14.09,13.74,14.0,67700.0],["2025-01-06",14.06,14.51,13.85,13.92,163500.0],["2025-01-07",14.02,14.26,13.57,14.18,169400.0],["2025-01-08",14.09,14.15,13.61,14.0,173800.0],["2025-01-10",13.76,14.03,13.45,13.64,163900.0],["2025-01-13",13.5,14.0,13.35,13.98,103600.0],["2025-01-14",14.29,14.79,14.23,14.77,193300.0],["2025-01-15",15.25,15.45,15.0,15.29,188700.0],["2025-01-16",15.23,15.27,14.79,14.87,148100.0],["2025-01-17",15.08,15.52,14.91,15.21,263000.0],["2025-01-21",15.42,15.91,15.21,15.76,188300.0],["2025-01-22",15.67,15.69,15.35,15.42,126000.0],["2025-01-23",15.27,15.91,15.13,15.79,217900.0],["2025-01-24",15.85,16.0,15.45,15.75,227600.0],["2025-01-27",16.0,17.98,15.98,17.39,905700.0],["2025-01-28",17.39,18.17,17.18,18.11,481700.0],["2025-01-29",18.03,18.2,17.55,18.12,480500.0],["2025-01-30",18.25,19.51,18.18,18.83,624800.0],["2025-01-31",18.69,19.55,18.57,18.72,1772300.0],["2025-02-03",18.09,18.53,17.32,17.81,696400.0],["2025-02-04",17.73,19.0,17.73,18.99,352400.0],["2025-02-05",19.0,19.17,18.6,19.13,415000.0],["2025-02-06",19.18,19.5,18.81,18.88,259500.0],["2025-02-07",18.79,19.06,18.42,18.96,296000.0],["2025-02-10",19.14,19.42,18.81,19.07,232400.0],["2025-02-11",18.81,19.62,18.81,19.18,237400.0],["2025-02-12",18.87,19.26,18.57,18.58,250500.0],["2025-02-13",18.56,18.66,17.99,18.01,176300.0],["2025-02-14",17.98,18.3,17.91,18.18,172000.0],["2025-02-18",18.29,18.94,17.92,18.93,247700.0],["2025-02-19",18.75,19.81,18.51,19.17,262500.0],["2025-02-20",18.98,19.4,18.89,19.31,240000.0],["2025-02-21",19.48,19.48,18.12,18.14,207300.0],["2025-02-24",18.22,18.44,16.84,16.88,280500.0],["2025-02-25",17.0,17.29,16.45,17.27,294300.0],["2025-02-26",17.37,17.85,16.83,17.01,240200.0],["2025-02-27",17.03,17.47,16.82,17.05,196700.0],["2025-02-28",17.05,17.36,16.76,17.19,173700.0],["2025-03-03",17.28,17.42,15.62,15.66,237100.0],["2025-03-04",15.35,15.58,14.66,15.29,249200.0],["2025-03-05",15.29,15.52,14.96,15.12,206400.0],["2025-03-06",14.96,15.65,14.91,15.55,195900.0],["2025-03-07",15.55,15.98,15.38,15.44,142300.0],["2025-03-10",15.22,15.47,14.52,14.77,291500.0],["2025-03-11",14.8,15.36,14.28,14.29,274000.0],["2025-03-12",14.48,14.67,13.82,14.52,212800.0],["2025-03-13",14.54,15.27,13.84,14.04,206100.0],["2025-03-14",14.39,14.67,14.15,14.49,217600.0],["2025-03-17",14.54,14.64,14.33,14.33,228400.0],["2025-03-18",14.3,14.45,13.82,13.86,199000.0],["2025-03-19",13.93,14.77,13.92,14.73,322000.0],["2025-03-20",12.5,17.45,12.5,16.63,1490600.0],["2025-03-21",16.57,17.15,16.01,17.05,672700.0],["2025-03-24",17.15,17.83,16.77,17.77,555500.0],["2025-03-25",17.87,18.92,17.74,17.98,556200.0],["2025-03-26",17.98,18.62,17.63,17.9,243000.0],["2025-03-27",17.7,18.44,17.64,18.07,306100.0],["2025-03-28",17.87,17.87,17.0,17.27,252700.0],["2025-03-31",16.97,17.17,16.53,17.04,253100.0],["2025-04-01",17.04,17.12,16.58,16.96,247900.0],["2025-04-02",16.54,17.13,16.53,16.99,259800.0],["2025-04-03",16.06,16.06,14.6,14.71,344300.0],["2025-04-04",14.1,15.02,13.5,15.0,462400.0],["2025-04-07",14.42,15.66,13.94,14.59,319400.0],["2025-04-08",15.03,15.16,13.81,14.14,257100.0],["2025-04-09",13.96,16.59,13.96,15.79,582300.0],["2025-04-10",15.42,15.94,14.94,15.6,312400.0],["2025-04-11",16.59,16.61,15.49,16.34,283500.0],["2025-04-14",16.39,16.75,16.0,16.51,308100.0],["2025-04-15",16.41,16.78,16.07,16.11,245000.0],["2025-04-16",16.4,16.4,15.68,15.99,180600.0],["2025-04-17",15.99,16.44,15.86,16.34,196500.0],["2025-04-21",16.11,16.14,15.41,15.85,208400.0],["2025-04-22",16.07,16.35,15.72,16.19,266100.0],["2025-04-23",16.82,16.93,16.34,16.52,265300.0],["2025-04-24",16.49,17.08,16.18,17.03,163200.0],["2025-04-25",16.91,17.08,16.62,17.07,141900.0],["2025-04-28",17.12,17.38,16.55,16.97,244100.0],["2025-04-29",16.79,17.3,16.78,16.86,136000.0],["2025-04-30",16.63,16.81,16.2,16.59,245500.0],["2025-05-01",16.6,17.1,16.49,16.92,193900.0],["2025-05-02",17.0,18.32,17.0,18.25,297800.0],["2025-05-05",18.21,18.71,17.99,18.0,228300.0],["2025-05-06",17.77,18.04,17.65,17.75,166800.0],["2025-05-07",17.96,18.29,17.44,17.67,176900.0],["2025-05-08",17.97,19.13,17.78,18.98,233300.0],["2025-05-09",18.98,19.39,18.78,19.36,160700.0],["2025-05-12",20.34,20.54,19.52,20.27,282400.0],["2025-05-13",20.62,21.61,20.34,21.23,507700.0],["2025-05-14",21.15,21.46,20.49,20.54,206000.0],["2025-05-15",20.53,21.24,20.45,21.21,342200.0],["2025-05-16",21.21,21.57,21.04,21.53,220700.0],["2025-05-19",21.02,21.22,20.06,20.86,173300.0],["2025-05-20",20.74,20.92,20.49,20.63,138800.0],["2025-05-21",20.38,20.77,19.81,19.94,243300.0],["2025-05-22",21.84,23.41,19.26,20.13,478900.0],["2025-05-23",19.52,20.27,19.42,19.91,190200.0],["2025-05-27",20.41,20.68,19.84,20.4,269800.0],["2025-05-28",20.48,20.59,20.1,20.25,172300.0],["2025-05-29",20.42,20.5,19.7,19.74,261700.0],["2025-05-30",19.7,20.22,18.65,18.68,278900.0],["2025-06-02",18.75,18.96,18.46,18.51,223100.0],["2025-06-03",18.58,19.08,18.46,18.78,195300.0],["2025-06-04",18.8,18.94,18.29,18.54,196000.0],["2025-06-05",18.54,18.86,18.3,18.55,235300.0],["2025-06-06",19.02,19.14,18.71,18.78,235400.0],["2025-06-09",19.01,19.94,19.01,19.61,216200.0],["2025-06-10",19.71,19.8,19.28,19.46,160600.0],["2025-06-11",19.63,20.3,19.47,20.08,289400.0],["2025-06-12",19.87,20.17,19.59,19.78,194300.0],["2025-06-13",19.5,19.59,19.19,19.32,254200.0],["2025-06-16",19.32,20.2,19.21,19.73,252900.0],["2025-06-17",19.52,19.81,19.14,19.17,147200.0],["2025-06-18",19.12,19.6,19.02,19.19,142300.0],["2025-06-20",19.56,19.74,18.8,18.86,275900.0],["2025-06-23",18.71,19.04,18.32,18.91,160100.0],["2025-06-24",19.23,19.38,19.07,19.27,136200.0],["2025-06-25",19.21,19.26,18.84,18.91,126300.0],["2025-06-26",19.1,19.77,18.9,19.77,196500.0],["2025-06-27",19.8,20.08,19.6,19.73,196700.0],["2025-06-30",19.9,20.18,19.54,19.81,125700.0],["2025-07-01",19.65,21.03,19.63,20.67,228600.0],["2025-07-02",20.82,21.46,20.66,21.42,228400.0],["2025-07-03",21.51,21.75,21.27,21.6,96800.0],["2025-07-07",21.31,21.52,21.02,21.22,188600.0],["2025-07-08",21.2,21.7,21.09,21.34,246300.0],["2025-07-09",21.49,21.58,20.61,20.74,116600.0],["2025-07-10",20.73,21.09,20.36,20.42,123000.0],["2025-07-11",20.28,20.43,19.7,19.93,129100.0],["2025-07-14",19.86,20.04,19.4,19.55,132500.0],["2025-07-15",19.8,19.85,19.39,19.39,126900.0],["2025-07-16",19.59,19.69,19.06,19.45,106200.0],["2025-07-17",19.4,20.32,19.4,19.63,357300.0],["2025-07-18",19.85,19.89,19.11,19.39,136900.0],["2025-07-21",19.42,19.83,19.19,19.24,197400.0],["2025-07-22",19.26,20.02,19.15,19.88,123800.0],["2025-07-23",20.15,20.45,19.93,20.28,109100.0],["2025-07-24",20.12,20.23,19.74,19.81,122000.0],["2025-07-25",20.01,20.15,19.69,20.12,91700.0],["2025-07-28",20.24,20.49,20.01,20.38,154700.0],["2025-07-29",20.62,20.68,19.51,19.71,196400.0],["2025-07-30",19.9,19.96,19.12,19.26,98300.0],["2025-07-31",19.1,19.4,19.1,19.32,149300.0],["2025-08-01",18.84,19.04,18.31,18.86,173200.0],["2025-08-04",18.99,19.3,18.97,19.23,73400.0],["2025-08-05",19.36,19.5,18.83,19.25,117000.0],["2025-08-06",19.17,19.19,18.69,18.95,144400.0],["2025-08-07",19.06,19.17,18.73,19.03,103800.0],["2025-08-08",19.03,19.42,18.97,18.98,103100.0],["2025-08-11",19.13,19.25,18.71,18.96,65600.0],["2025-08-12",19.19,19.76,19.11,19.53,194600.0],["2025-08-13",19.56,20.55,19.54,20.51,151600.0],["2025-08-14",20.21,20.21,19.23,19.7,122200.0],["2025-08-15",19.89,19.89,19.35,19.46,98500.0],["2025-08-18",19.45,19.8,19.32,19.77,80000.0],["2025-08-19",19.85,20.13,19.59,19.68,86600.0],["2025-08-20",19.66,19.66,19.37,19.47,82100.0],["2025-08-21",19.42,19.48,19.11,19.43,92000.0],["2025-08-22",19.57,20.82,19.57,20.58,260600.0],["2025-08-25",20.53,20.8,20.33,20.42,99200.0],["2025-08-26",20.47,20.77,20.44,20.68,118100.0],["2025-08-27",20.58,21.57,20.2,21.01,290100.0],["2025-08-28",20.95,21.0,18.86,19.68,502300.0],["2025-08-29",19.63,20.0,19.58,20.0,216100.0],["2025-09-02",19.7,20.81,19.64,20.64,211300.0],["2025-09-03",20.46,20.6,20.11,20.33,176500.0],["2025-09-04",20.34,20.48,19.99,20.45,109000.0],["2025-09-05",20.53,21.08,20.48,20.64,229400.0],["2025-09-08",20.74,21.26,20.47,21.04,171600.0],["2025-09-09",21.07,21.08,20.14,20.31,138000.0],["2025-09-10",20.25,20.53,19.87,19.87,128600.0],["2025-09-11",19.87,20.26,19.82,19.95,132100.0],["2025-09-12",19.8,19.82,19.26,19.28,164100.0],["2025-09-15",19.37,19.6,19.19,19.47,141400.0],["2025-09-16",19.53,19.69,19.28,19.55,151900.0],["2025-09-17",19.64,19.82,18.94,19.03,284300.0],["2025-09-18",19.23,19.38,19.08,19.2,284400.0],["2025-09-19",19.13,19.13,18.18,18.27,477800.0],["2025-09-22",18.14,18.37,17.67,18.18,211800.0],["2025-09-23",18.18,18.65,17.82,17.98,238900.0],["2025-09-24",18.05,18.11,16.89,17.16,292400.0],["2025-09-25",17.06,17.36,16.72,17.08,296000.0],["2025-09-26",17.13,17.29,16.89,17.07,256500.0],["2025-09-29",17.2,17.2,16.75,16.91,240100.0],["2025-09-30",16.89,16.92,16.6,16.74,174500.0],["2025-10-01",16.76,16.77,15.79,16.03,278200.0],["2025-10-02",16.06,16.22,15.74,16.13,263600.0],["2025-10-03",16.13,16.92,16.13,16.57,269400.0],["2025-10-06",16.62,16.83,16.14,16.35,327500.0],["2025-10-07",16.35,16.59,15.85,16.01,254000.0],["2025-10-08",16.1,16.33,15.94,16.11,190400.0],["2025-10-09",16.12,16.31,15.81,15.84,227800.0],["2025-10-10",15.87,16.11,15.24,15.28,223300.0],["2025-10-13",15.46,15.66,15.28,15.35,194800.0],["2025-10-14",15.24,15.89,15.15,15.63,170500.0],["2025-10-15",15.8,16.19,15.22,15.33,209500.0],["2025-10-16",15.38,15.71,15.2,15.48,293200.0],["2025-10-17",15.4,15.6,15.18,15.35,170600.0],["2025-10-20",15.51,15.85,15.3,15.5,202100.0],["2025-10-21",15.54,15.94,15.52,15.74,225000.0],["2025-10-22",15.81,15.81,15.39,15.42,137900.0],["2025-10-23",15.42,15.72,15.3,15.56,176700.0],["2025-10-24",15.8,15.99,15.68,15.94,86300.0],["2025-10-27",16.11,16.47,16.11,16.4,286200.0],["2025-10-28",16.38,16.79,16.22,16.52,226700.0],["2025-10-29",16.41,17.06,16.41,16.57,216800.0],["2025-10-30",16.47,16.89,16.34,16.38,204100.0],["2025-10-31",16.37,16.46,16.14,16.4,155200.0],["2025-11-03",16.42,16.92,16.27,16.74,178600.0],["2025-11-04",16.46,16.67,16.35,16.42,192600.0],["2025-11-05",16.54,16.82,16.41,16.72,215500.0],["2025-11-06",16.71,16.71,16.11,16.14,119500.0],["2025-11-07",16.03,16.16,15.53,15.81,140500.0],["2025-11-10",15.94,16.28,15.67,16.14,135800.0],["2025-11-11",16.14,16.31,15.84,16.21,121500.0],["2025-11-12",16.21,16.6,16.21,16.58,99600.0],["2025-11-13",16.57,16.78,16.36,16.56,127100.0],["2025-11-14",16.27,16.27,15.67,15.8,122100.0],["2025-11-17",15.76,16.09,15.29,15.38,113900.0],["2025-11-18",15.36,15.4,15.17,15.33,116200.0],["2025-11-19",15.34,15.54,15.03,15.12,100100.0],["2025-11-20",15.35,15.48,14.93,14.94,105500.0],["2025-11-21",14.96,15.96,14.94,15.75,137300.0],["2025-11-24",15.67,16.57,15.57,16.45,246500.0],["2025-11-25",17.01,20.39,16.93,19.49,589900.0],["2025-11-26",19.24,19.34,17.96,18.7,463400.0],["2025-11-28",18.56,18.99,18.08,18.52,225700.0],["2025-12-01",17.43,18.03,16.51,16.94,626700.0],["2025-12-02",17.1,17.25,16.87,16.93,236800.0],["2025-12-03",16.99,17.25,16.41,16.57,197100.0],["2025-12-04",16.53,17.01,16.01,16.12,165400.0],["2025-12-05",16.14,16.17,15.69,15.94,161900.0],["2025-12-08",16.07,16.22,15.6,15.81,223100.0],["2025-12-09",15.73,16.2,15.73,15.95,161800.0],["2025-12-10",15.95,16.52,15.76,16.29,316300.0],["2025-12-11",16.35,16.58,16.21,16.31,227500.0],["2025-12-12",16.34,16.57,16.19,16.29,142400.0],["2025-12-15",16.42,16.46,16.14,16.15,137300.0],["2025-12-16",16.13,16.37,15.97,16.22,165900.0],["2025-12-17",16.22,16.85,16.22,16.26,155400.0],["2025-12-18",16.37,16.49,16.05,16.13,125100.0],["2025-12-19",16.01,16.06,15.77,15.92,341300.0],["2025-12-22",15.93,16.0,15.76,15.76,176400.0],["2025-12-23",15.72,15.72,15.42,15.46,152300.0],["2025-12-24",15.46,15.7,15.41,15.58,65400.0],["2025-12-26",15.56,15.61,15.33,15.42,136000.0],["2025-12-29",15.41,15.45,15.03,15.11,179400.0],["2025-12-30",15.09,15.16,15.0,15.09,201300.0],["2025-12-31",15.12,15.34,15.0,15.04,221200.0],["2026-01-02",15.16,15.27,14.83,14.96,165300.0],["2026-01-05",15.01,15.81,15.01,15.52,206300.0],["2026-01-06",15.41,16.42,15.39,16.22,242800.0],["2026-01-07",16.27,16.42,15.35,15.42,154500.0],["2026-01-08",15.38,16.57,15.38,16.18,304400.0],["2026-01-09",16.3,16.59,16.01,16.31,128800.0],["2026-01-12",16.13,16.73,16.09,16.55,113500.0],["2026-01-13",16.55,17.01,16.54,16.74,143600.0],["2026-01-14",16.82,16.9,16.3,16.35,136400.0],["2026-01-15",16.32,16.77,16.17,16.55,167000.0],["2026-01-16",16.63,16.75,16.44,16.46,213300.0],["2026-01-20",16.1,16.15,15.44,15.53,137700.0],["2026-01-21",15.63,16.44,15.63,16.21,130000.0],["2026-01-22",16.29,16.98,16.29,16.71,175700.0],["2026-01-23",16.71,16.79,16.39,16.51,133900.0],["2026-01-26",16.49,16.57,16.16,16.46,145100.0],["2026-01-27",16.46,16.59,16.02,16.31,143000.0],["2026-01-28",16.37,16.47,16.13,16.15,112100.0],["2026-01-29",16.28,16.81,16.07,16.79,155600.0],["2026-01-30",16.52,17.0,16.2,16.27,451500.0],["2026-02-02",16.28,17.08,16.25,16.88,169800.0],["2026-02-03",16.83,17.87,16.71,17.24,179200.0],["2026-02-04",17.44,18.08,17.24,17.93,176300.0],["2026-02-05",17.77,17.92,17.43,17.72,178100.0],["2026-02-06",17.97,18.67,17.97,18.6,227900.0],["2026-02-09",18.58,19.09,18.5,18.7,114300.0],["2026-02-10",18.67,19.53,18.5,18.99,152700.0],["2026-02-11",19.25,19.9,19.04,19.63,210200.0],["2026-02-12",19.76,20.08,18.64,19.03,145800.0],["2026-02-13",19.02,19.62,18.65,18.97,166600.0],["2026-02-17",18.8,19.42,18.62,19.16,145700.0],["2026-02-18",19.12,19.5,18.65,18.9,143700.0],["2026-02-19",18.9,20.67,18.6,20.51,452200.0],["2026-02-20",20.32,21.0,19.92,20.41,219400.0],["2026-02-23",20.05,20.21,19.11,19.31,160000.0],["2026-02-24",19.38,19.85,19.24,19.3,111800.0],["2026-02-25",19.53,19.78,18.87,19.71,167900.0],["2026-02-26",19.7,20.0,18.89,19.79,156900.0],["2026-02-27",19.44,19.79,19.13,19.49,130300.0],["2026-03-02",19.25,19.8,18.99,19.7,114900.0],["2026-03-03",19.09,19.56,18.66,19.55,206900.0],["2026-03-04",19.74,20.02,19.36,19.79,148900.0],["2026-03-05",19.54,19.66,18.62,18.95,115400.0],["2026-03-06",18.65,18.65,17.75,18.05,167300.0],["2026-03-09",17.69,17.94,16.87,17.84,174800.0],["2026-03-10",17.58,18.18,17.55,17.73,143300.0],["2026-03-11",17.57,18.05,17.49,17.98,116700.0],["2026-03-12",17.74,17.86,17.27,17.35,122400.0],["2026-03-13",17.54,17.79,16.37,16.55,105900.0],["2026-03-16",16.87,16.87,16.33,16.34,117200.0],["2026-03-17",16.47,16.83,16.24,16.34,208300.0],["2026-03-18",16.12,16.65,15.45,15.56,253100.0],["2026-03-19",15.08,16.23,13.83,14.15,406700.0],["2026-03-20",14.07,14.91,13.21,14.88,579700.0],["2026-03-23",15.46,16.16,14.77,15.49,343900.0],["2026-03-24",15.3,16.49,15.02,16.24,273100.0],["2026-03-25",16.48,16.48,15.76,16.31,158300.0],["2026-03-26",16.06,16.41,15.91,16.2,125900.0],["2026-03-27",16.02,16.28,15.86,16.1,110900.0],["2026-03-30",16.2,16.44,15.87,16.29,136200.0],["2026-03-31",16.61,16.84,16.2,16.72,160200.0],["2026-04-01",16.79,17.42,16.74,17.35,151000.0],["2026-04-02",17.11,17.47,16.83,17.24,146000.0],["2026-04-06",17.2,17.52,16.79,17.48,129500.0],["2026-04-07",17.48,17.63,16.93,17.59,116000.0],["2026-04-08",18.41,19.07,18.13,18.78,144200.0],["2026-04-09",18.6,19.99,18.39,19.78,165200.0],["2026-04-10",19.78,20.39,19.74,20.27,182200.0],["2026-04-13",19.96,20.09,19.47,19.8,143900.0],["2026-04-14",19.78,20.04,19.5,19.98,130700.0],["2026-04-15",19.91,19.94,19.07,19.28,102800.0],["2026-04-16",19.24,19.74,19.21,19.41,139800.0],["2026-04-17",19.79,20.68,19.71,20.35,110100.0],["2026-04-20",20.33,20.75,20.29,20.55,125100.0],["2026-04-21",20.55,20.85,19.95,20.08,88500.0],["2026-04-22",20.34,20.51,20.17,20.41,90600.0],["2026-04-23",20.48,21.46,20.17,21.44,128300.0],["2026-04-24",21.35,21.43,20.87,21.28,146700.0],["2026-04-27",21.2,21.58,21.2,21.42,102000.0],["2026-04-28",21.39,21.58,20.8,21.13,87300.0],["2026-04-29",20.97,21.12,20.0,20.27,97000.0],["2026-04-30",20.27,21.07,20.22,20.91,111500.0],["2026-05-01",21.91,21.91,20.89,21.22,110100.0],["2026-05-04",21.13,21.24,20.73,20.99,67700.0],["2026-05-05",21.12,21.77,21.12,21.36,106100.0],["2026-05-06",21.77,21.84,21.03,21.39,100300.0],["2026-05-07",21.57,21.81,21.25,21.5,102300.0],["2026-05-08",21.64,21.75,21.31,21.55,65600.0],["2026-05-11",21.55,21.72,21.03,21.35,125000.0],["2026-05-12",21.3,21.47,20.29,20.56,139900.0],["2026-05-13",20.37,20.46,19.71,19.77,202500.0],["2026-05-14",19.86,20.48,19.47,20.15,206900.0],["2026-05-15",19.87,19.87,19.1,19.72,233900.0],["2026-05-18",19.72,20.18,19.61,20.01,131500.0],["2026-05-19",19.78,19.8,19.01,19.05,185000.0],["2026-05-20",19.05,19.08,18.3,18.53,228600.0],["2026-05-21",18.33,19.14,17.76,18.7,187600.0],["2026-05-22",18.82,18.9,18.46,18.68,102800.0],["2026-05-26",18.81,19.99,18.7,19.98,165200.0],["2026-05-27",19.99,21.83,19.99,21.64,352200.0],["2026-05-28",21.61,21.93,21.22,21.73,184400.0],["2026-05-29",21.79,22.22,21.16,21.82,147100.0],["2026-06-01",21.74,22.16,21.02,22.04,143000.0],["2026-06-02",21.99,23.47,21.99,23.29,234400.0],["2026-06-03",23.26,24.17,23.1,23.95,249700.0],["2026-06-04",24.21,24.6,24.08,24.13,244300.0],["2026-06-05",23.94,24.36,23.11,23.18,173000.0],["2026-06-08",23.3,25.0,23.12,23.86,317300.0],["2026-06-09",21.75,22.4,19.51,20.61,530200.0],["2026-06-10",20.61,21.17,19.81,19.96,510600.0],["2026-06-11",20.08,20.66,18.97,19.05,421400.0],["2026-06-12",19.06,20.26,18.84,20.26,302500.0],["2026-06-15",20.6,20.84,19.78,19.91,248800.0],["2026-06-16",20.0,20.18,19.48,19.56,257400.0],["2026-06-17",19.43,20.05,19.21,19.41,254300.0],["2026-06-18",19.58,20.94,19.58,20.68,337700.0],["2026-06-22",20.69,20.91,20.27,20.85,173300.0],["2026-06-23",20.48,20.81,20.17,20.25,140300.0],["2026-06-24",20.32,21.1,20.12,20.99,170600.0],["2026-06-25",20.92,21.76,20.91,21.47,140500.0],["2026-06-26",21.42,21.5,20.66,20.92,457100.0],["2026-06-29",21.11,21.18,20.61,20.94,152900.0],["2026-06-30",21.05,21.28,20.62,21.12,177800.0],["2026-07-01",21.12,21.12,19.95,20.09,193100.0],["2026-07-02",20.16,20.275,18.08,18.34,142602.0],["2026-07-20",19.26,19.275,18.985,19.15,88686.133351],["2026-07-21",19.35,19.86,19.07,19.31,158627.782267],["2026-07-22",19.26,19.56,19.11,19.24,118101.676151],["2026-07-23",19.01,19.46,18.64,18.98,228492.19955],["2026-07-24",19.17,20.015,18.9,19.98,162648.660212],["2026-07-27",20.21,20.36,19.635,20.12,175276.586765],["2026-07-28",20.15,20.435,19.54,19.64,219419.555669],["2026-07-29",19.43,19.43,17.985,18.025,289048.933935],["2026-07-30",18.16,18.3,17.59,17.73,135967.763763],["2026-07-31",17.82,17.88,16.775,16.99,468256.018492],["2026-08-03",17.32,18.205,17.32,18.14,164550.544169],["2026-08-04",18.44,19.75,18.225,19.48,244994.963284]]}