{"t":"VPG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-06-23",61.04,61.04,61.04,61.04,0.0],["2010-06-24",61.04,61.04,61.04,61.04,0.0],["2010-06-25",61.04,61.04,61.04,61.04,0.0],["2010-06-28",61.04,61.04,61.04,61.04,0.0],["2010-06-29",61.04,61.04,61.04,61.04,0.0],["2010-06-30",61.04,61.04,61.04,61.04,0.0],["2010-07-01",61.04,61.04,61.04,61.04,0.0],["2010-07-02",61.04,61.04,61.04,61.04,0.0],["2010-07-06",61.04,61.04,61.04,61.04,0.0],["2010-07-07",10.37,12.1,10.2,11.7,305000.0],["2010-07-08",11.98,12.3,11.72,12.0,495700.0],["2010-07-09",11.97,12.24,11.61,12.13,274000.0],["2010-07-12",12.09,12.39,12.0,12.28,191000.0],["2010-07-13",12.28,12.28,11.67,11.78,699900.0],["2010-07-14",11.72,11.72,11.1,11.29,132000.0],["2010-07-15",11.25,11.26,10.77,11.19,160100.0],["2010-07-16",11.16,11.17,10.87,11.02,46200.0],["2010-07-19",11.04,11.2,10.75,11.17,429100.0],["2010-07-20",11.06,11.37,11.0,11.37,359300.0],["2010-07-21",11.39,11.78,11.29,11.58,208600.0],["2010-07-22",11.66,12.03,11.61,12.03,166900.0],["2010-07-23",11.95,12.82,11.75,12.37,237400.0],["2010-07-26",12.46,12.64,12.37,12.45,206200.0],["2010-07-27",12.5,12.53,12.12,12.45,242200.0],["2010-07-28",12.35,12.9,12.13,12.79,113600.0],["2010-07-29",12.8,13.2,12.58,12.66,168000.0],["2010-07-30",12.59,12.79,12.2,12.65,184600.0],["2010-08-02",12.81,12.81,12.6,12.77,116600.0],["2010-08-03",12.99,15.57,12.77,14.9,490600.0],["2010-08-04",14.9,15.52,14.14,14.64,165700.0],["2010-08-05",14.47,14.7,14.25,14.62,129700.0],["2010-08-06",14.5,14.85,14.29,14.84,88200.0],["2010-08-09",14.77,14.98,14.55,14.72,85100.0],["2010-08-10",14.5,14.86,14.41,14.69,134800.0],["2010-08-11",14.51,14.7,14.3,14.55,126400.0],["2010-08-12",14.4,14.59,14.31,14.59,41600.0],["2010-08-13",14.51,14.51,14.33,14.4,28300.0],["2010-08-16",14.38,14.7,14.38,14.63,56000.0],["2010-08-17",14.7,14.7,14.45,14.5,31300.0],["2010-08-18",14.52,16.08,14.36,15.77,134800.0],["2010-08-19",15.76,15.95,14.79,15.31,59900.0],["2010-08-20",15.23,15.85,15.04,15.79,69700.0],["2010-08-23",15.92,15.92,14.82,15.07,47600.0],["2010-08-24",14.84,14.84,14.46,14.58,75000.0],["2010-08-25",14.76,14.76,14.25,14.56,89800.0],["2010-08-26",14.6,14.92,14.5,14.68,22500.0],["2010-08-27",14.54,14.83,14.3,14.78,39700.0],["2010-08-30",14.87,14.93,14.49,14.5,39900.0],["2010-08-31",14.36,14.66,14.24,14.49,53900.0],["2010-09-01",14.64,15.63,14.64,15.21,32300.0],["2010-09-02",15.31,15.37,15.03,15.09,11200.0],["2010-09-03",15.23,15.77,15.17,15.75,26300.0],["2010-09-07",15.74,15.91,15.63,15.85,55500.0],["2010-09-08",15.85,15.85,15.16,15.21,22400.0],["2010-09-09",15.35,15.45,14.15,15.24,81800.0],["2010-09-10",15.24,15.37,14.98,15.02,59700.0],["2010-09-13",15.13,15.85,15.13,15.85,23900.0],["2010-09-14",15.82,15.82,15.3,15.71,50100.0],["2010-09-15",15.69,15.97,15.63,15.67,35500.0],["2010-09-16",15.65,15.65,15.08,15.21,31300.0],["2010-09-17",15.22,15.29,14.65,15.16,88300.0],["2010-09-20",15.14,15.45,15.14,15.21,86000.0],["2010-09-21",15.21,15.4,14.9,15.15,55600.0],["2010-09-22",15.06,15.06,14.62,14.79,129400.0],["2010-09-23",14.73,14.96,14.63,14.95,50400.0],["2010-09-24",15.02,15.02,14.6,14.85,41300.0],["2010-09-27",14.79,15.36,14.5,15.05,57100.0],["2010-09-28",15.13,15.56,14.94,15.56,42000.0],["2010-09-29",15.5,16.0,15.24,15.58,81600.0],["2010-09-30",15.59,15.87,15.43,15.61,28500.0],["2010-10-01",15.62,15.87,15.57,15.67,107300.0],["2010-10-04",15.62,15.84,15.18,15.68,82500.0],["2010-10-05",15.69,15.81,15.41,15.8,161300.0],["2010-10-06",15.67,15.7,15.42,15.51,53200.0],["2010-10-07",15.5,15.56,15.41,15.42,29800.0],["2010-10-08",15.41,15.54,15.16,15.39,41900.0],["2010-10-11",15.31,15.64,15.31,15.44,28200.0],["2010-10-12",15.34,15.63,15.12,15.61,53200.0],["2010-10-13",15.58,16.86,15.28,16.59,197600.0],["2010-10-14",16.56,17.09,16.25,16.44,153400.0],["2010-10-15",16.59,16.95,16.53,16.86,218000.0],["2010-10-18",16.86,17.38,16.86,17.25,108600.0],["2010-10-19",17.1,17.2,16.79,17.12,108300.0],["2010-10-20",17.12,17.53,17.12,17.4,32600.0],["2010-10-21",17.49,17.5,17.23,17.43,48000.0],["2010-10-22",17.42,17.58,17.42,17.52,46800.0],["2010-10-25",17.49,17.6,17.44,17.52,52500.0],["2010-10-26",17.42,17.54,17.1,17.25,42700.0],["2010-10-27",17.13,17.37,16.94,17.33,91200.0],["2010-10-28",17.34,17.34,16.75,17.03,44400.0],["2010-10-29",17.0,17.06,16.85,17.0,56700.0],["2010-11-01",17.01,17.01,16.24,16.95,128700.0],["2010-11-02",16.25,17.35,16.22,16.99,170100.0],["2010-11-03",17.0,17.18,16.9,17.0,218600.0],["2010-11-04",17.14,17.36,16.88,16.98,123100.0],["2010-11-05",16.96,17.1,16.89,17.02,129200.0],["2010-11-08",17.0,17.13,16.65,16.88,49400.0],["2010-11-09",16.91,16.91,16.01,16.22,88700.0],["2010-11-10",16.19,16.35,15.74,16.33,55200.0],["2010-11-11",16.21,16.28,15.83,16.1,60600.0],["2010-11-12",16.04,16.11,15.36,15.92,65700.0],["2010-11-15",16.01,16.14,15.82,16.0,21000.0],["2010-11-16",15.88,15.95,15.45,15.65,68100.0],["2010-11-17",15.69,15.82,15.63,15.7,27300.0],["2010-11-18",15.88,16.25,15.83,16.15,32000.0],["2010-11-19",16.14,16.61,16.14,16.27,34400.0],["2010-11-22",16.2,16.27,16.14,16.14,28000.0],["2010-11-23",16.14,16.25,16.11,16.13,34800.0],["2010-11-24",16.14,17.0,16.14,16.93,33600.0],["2010-11-26",16.82,16.92,16.75,16.88,4600.0],["2010-11-29",16.5,16.97,16.5,16.87,20300.0],["2010-11-30",16.74,16.8,16.54,16.75,29500.0],["2010-12-01",16.92,17.56,16.92,17.45,130200.0],["2010-12-02",17.3,17.35,17.04,17.23,162800.0],["2010-12-03",17.06,17.45,16.93,16.93,98200.0],["2010-12-06",16.9,16.97,16.72,16.88,51800.0],["2010-12-07",17.0,17.2,16.9,17.08,68700.0],["2010-12-08",17.07,17.1,16.9,16.9,41200.0],["2010-12-09",16.9,17.17,16.69,17.16,74500.0],["2010-12-10",17.15,17.36,17.15,17.28,256700.0],["2010-12-13",17.25,17.4,17.17,17.25,61700.0],["2010-12-14",17.2,17.2,16.9,17.17,152000.0],["2010-12-15",16.98,17.35,16.98,16.99,106500.0],["2010-12-16",16.96,17.33,16.96,17.27,34000.0],["2010-12-17",17.35,17.87,17.28,17.46,99500.0],["2010-12-20",17.32,17.74,17.32,17.71,30000.0],["2010-12-21",17.72,18.08,17.65,17.97,28400.0],["2010-12-22",17.91,18.16,17.9,17.96,18300.0],["2010-12-23",17.99,18.28,17.97,18.19,20300.0],["2010-12-27",18.29,18.47,18.09,18.39,19700.0],["2010-12-28",18.27,18.55,18.2,18.49,38500.0],["2010-12-29",18.45,18.72,18.45,18.67,202400.0],["2010-12-30",18.65,19.08,18.61,19.01,22200.0],["2010-12-31",19.02,19.25,18.7,18.84,26900.0],["2011-01-03",18.93,19.56,18.93,19.56,111600.0],["2011-01-04",19.25,19.53,18.57,18.67,86800.0],["2011-01-05",18.64,19.06,18.3,18.52,80600.0],["2011-01-06",18.71,18.71,17.89,17.89,47700.0],["2011-01-07",17.9,17.91,17.46,17.78,44800.0],["2011-01-10",17.75,17.75,17.17,17.49,52300.0],["2011-01-11",17.75,18.86,17.69,18.79,46100.0],["2011-01-12",18.61,18.73,18.07,18.1,23400.0],["2011-01-13",18.0,18.41,17.95,18.4,40500.0],["2011-01-14",18.4,18.84,18.25,18.66,50700.0],["2011-01-18",18.66,18.84,18.25,18.63,49700.0],["2011-01-19",18.75,18.82,18.45,18.51,50100.0],["2011-01-20",18.51,18.93,18.49,18.76,48000.0],["2011-01-21",18.93,18.93,18.54,18.83,59900.0],["2011-01-24",18.75,18.93,18.74,18.93,26700.0],["2011-01-25",18.9,18.9,18.4,18.77,84500.0],["2011-01-26",18.78,19.06,18.68,19.0,29400.0],["2011-01-27",18.94,19.0,18.8,18.84,22300.0],["2011-01-28",18.93,18.93,18.15,18.61,38100.0],["2011-01-31",18.51,18.63,18.51,18.55,74500.0],["2011-02-01",18.55,18.79,18.51,18.75,128000.0],["2011-02-02",18.58,18.8,18.53,18.69,15800.0],["2011-02-03",18.65,18.84,18.51,18.82,13700.0],["2011-02-04",18.83,18.94,18.72,18.92,11600.0],["2011-02-07",18.91,19.19,18.85,19.16,19800.0],["2011-02-08",19.2,19.72,19.13,19.72,24300.0],["2011-02-09",19.6,19.6,19.2,19.5,17200.0],["2011-02-10",19.42,20.21,19.26,20.17,41300.0],["2011-02-11",19.94,20.25,19.83,19.9,22100.0],["2011-02-14",19.93,19.95,19.56,19.76,12800.0],["2011-02-15",19.46,19.65,17.25,17.33,284900.0],["2011-02-16",17.23,17.23,16.45,16.91,267700.0],["2011-02-17",16.76,17.3,16.76,16.95,66000.0],["2011-02-18",16.98,17.04,16.44,16.8,70000.0],["2011-02-22",16.68,17.07,16.68,16.98,70900.0],["2011-02-23",16.95,16.96,16.13,16.14,185600.0],["2011-02-24",16.12,16.46,16.05,16.15,61600.0],["2011-02-25",16.15,16.55,16.13,16.46,33700.0],["2011-02-28",16.57,16.6,16.32,16.55,71700.0],["2011-03-01",16.57,16.92,16.5,16.67,122500.0],["2011-03-02",16.6,17.07,16.6,16.95,39000.0],["2011-03-03",17.1,17.64,17.06,17.29,109300.0],["2011-03-04",17.29,17.49,17.07,17.48,41000.0],["2011-03-07",17.48,17.49,16.52,16.98,33000.0],["2011-03-08",16.96,17.28,16.79,17.07,18900.0],["2011-03-09",17.0,17.15,16.85,16.95,32600.0],["2011-03-10",16.78,16.96,16.61,16.96,27100.0],["2011-03-11",16.92,17.32,16.81,16.91,16900.0],["2011-03-14",16.69,16.82,16.64,16.73,34600.0],["2011-03-15",16.58,16.78,16.2,16.48,59500.0],["2011-03-16",16.37,16.75,16.33,16.51,43200.0],["2011-03-17",16.62,16.69,16.44,16.5,41000.0],["2011-03-18",16.69,16.69,16.12,16.26,73700.0],["2011-03-21",16.3,16.37,16.0,16.32,68600.0],["2011-03-22",16.3,16.39,16.21,16.31,58600.0],["2011-03-23",16.25,16.33,16.16,16.31,84300.0],["2011-03-24",16.31,16.42,16.23,16.24,47700.0],["2011-03-25",16.22,16.67,16.22,16.61,28400.0],["2011-03-28",16.65,16.75,16.39,16.4,15400.0],["2011-03-29",16.34,16.35,16.2,16.22,56900.0],["2011-03-30",16.19,16.21,15.83,16.04,94400.0],["2011-03-31",15.96,16.03,15.56,15.67,201400.0],["2011-04-01",15.64,16.08,15.56,15.98,57800.0],["2011-04-04",15.96,16.49,15.96,16.14,45600.0],["2011-04-05",16.09,16.21,15.88,15.95,168300.0],["2011-04-06",15.95,16.07,15.87,15.92,35000.0],["2011-04-07",15.88,16.14,15.88,15.99,49000.0],["2011-04-08",16.06,16.07,15.78,15.87,42900.0],["2011-04-11",15.83,15.96,15.51,15.6,66600.0],["2011-04-12",15.5,15.58,15.2,15.26,23500.0],["2011-04-13",15.3,15.58,14.56,14.8,97600.0],["2011-04-14",14.72,15.11,14.72,15.0,85400.0],["2011-04-15",15.06,15.19,15.0,15.08,32100.0],["2011-04-18",15.09,15.28,15.09,15.16,18900.0],["2011-04-19",15.21,15.42,15.14,15.4,24300.0],["2011-04-20",15.57,16.17,15.55,16.02,31200.0],["2011-04-21",16.06,16.13,15.88,16.1,30700.0],["2011-04-25",16.2,16.2,16.04,16.04,10500.0],["2011-04-26",16.03,16.63,16.03,16.5,82700.0],["2011-04-27",16.55,16.68,16.47,16.5,105900.0],["2011-04-28",16.44,16.51,16.44,16.51,11800.0],["2011-04-29",16.5,16.56,16.46,16.5,50000.0],["2011-05-02",16.52,16.7,16.45,16.46,30000.0],["2011-05-03",19.0,19.1,17.99,18.51,242000.0],["2011-05-04",18.6,19.1,18.0,18.19,109000.0],["2011-05-05",18.17,18.26,18.05,18.09,90500.0],["2011-05-06",18.11,18.35,18.0,18.01,39300.0],["2011-05-09",18.11,18.15,17.64,17.9,59000.0],["2011-05-10",17.99,18.41,17.9,18.06,64300.0],["2011-05-11",17.96,18.23,17.96,18.1,20000.0],["2011-05-12",18.0,18.26,18.0,18.21,25000.0],["2011-05-13",18.07,18.37,18.07,18.22,21300.0],["2011-05-16",18.11,18.27,18.11,18.2,58700.0],["2011-05-17",18.14,18.3,18.06,18.21,32200.0],["2011-05-18",18.17,18.24,18.1,18.22,9100.0],["2011-05-19",18.21,18.21,18.0,18.19,21400.0],["2011-05-20",18.1,18.16,18.05,18.07,9100.0],["2011-05-23",18.0,18.13,17.75,17.8,44200.0],["2011-05-24",17.84,18.02,17.8,17.87,13600.0],["2011-05-25",17.71,18.07,17.71,18.01,30800.0],["2011-05-26",17.9,18.38,17.9,18.23,24800.0],["2011-05-27",18.21,18.28,17.98,18.12,16100.0],["2011-05-31",18.16,18.63,18.02,18.23,46200.0],["2011-06-01",18.12,18.12,17.8,17.99,15100.0],["2011-06-02",18.0,18.17,17.94,18.16,12100.0],["2011-06-03",18.01,18.32,17.99,18.09,27400.0],["2011-06-06",18.01,18.13,17.75,17.84,59000.0],["2011-06-07",17.91,18.29,17.91,18.05,67200.0],["2011-06-08",18.0,18.02,17.8,17.88,73700.0],["2011-06-09",17.89,18.17,17.88,18.11,26000.0],["2011-06-10",18.02,18.12,17.88,17.95,39900.0],["2011-06-13",17.9,17.9,17.56,17.64,101200.0],["2011-06-14",17.78,17.85,17.62,17.63,54100.0],["2011-06-15",17.68,17.69,17.57,17.67,29800.0],["2011-06-16",17.6,17.86,17.41,17.76,45500.0],["2011-06-17",17.8,17.84,17.54,17.75,43000.0],["2011-06-20",17.75,18.01,17.66,18.01,38200.0],["2011-06-21",18.12,18.45,18.04,18.27,53700.0],["2011-06-22",18.3,19.28,18.14,18.91,75300.0],["2011-06-23",18.79,18.8,17.89,18.12,79400.0],["2011-06-24",18.07,18.35,17.3,17.3,1044000.0],["2011-06-27",17.25,17.3,16.01,16.78,260100.0],["2011-06-28",16.8,17.12,16.8,16.89,71300.0],["2011-06-29",16.91,16.98,16.82,16.9,75000.0],["2011-06-30",16.86,17.04,16.85,16.88,67300.0],["2011-07-01",16.94,17.18,16.94,17.05,182700.0],["2011-07-05",17.06,17.06,16.83,16.86,112800.0],["2011-07-06",16.86,17.04,16.84,16.89,107000.0],["2011-07-07",16.95,17.31,16.95,17.21,71700.0],["2011-07-08",17.06,17.17,17.01,17.14,39400.0],["2011-07-11",17.0,17.04,16.95,17.01,143300.0],["2011-07-12",16.96,17.29,16.96,17.01,22700.0],["2011-07-13",17.01,17.52,17.01,17.51,50100.0],["2011-07-14",17.57,17.59,17.13,17.14,28600.0],["2011-07-15",17.17,17.76,17.17,17.53,65000.0],["2011-07-18",17.45,18.0,17.45,17.9,45800.0],["2011-07-19",18.06,18.1,17.81,18.01,28800.0],["2011-07-20",18.03,18.03,17.52,17.79,43400.0],["2011-07-21",17.92,17.98,17.75,17.81,26900.0],["2011-07-22",17.77,17.81,17.59,17.62,56300.0],["2011-07-25",17.58,17.62,17.42,17.47,28100.0],["2011-07-26",17.41,17.45,17.22,17.26,20200.0],["2011-07-27",17.26,17.27,17.1,17.17,106300.0],["2011-07-28",17.17,17.27,16.85,16.97,187900.0],["2011-07-29",17.0,17.08,16.95,17.05,171600.0],["2011-08-01",17.23,17.23,16.97,17.0,52200.0],["2011-08-02",17.0,17.2,16.76,16.77,74900.0],["2011-08-03",16.3,16.6,15.73,16.48,93900.0],["2011-08-04",16.31,16.31,15.1,15.3,142000.0],["2011-08-05",15.41,15.57,14.7,15.36,82900.0],["2011-08-08",15.08,15.1,13.82,13.82,149500.0],["2011-08-09",14.06,15.6,13.37,15.45,91100.0],["2011-08-10",15.17,15.17,14.12,14.24,138400.0],["2011-08-11",14.27,14.93,14.14,14.72,68600.0],["2011-08-12",14.81,14.85,14.35,14.49,49000.0],["2011-08-15",14.46,14.93,14.45,14.85,68700.0],["2011-08-16",14.66,14.93,14.54,14.61,24500.0],["2011-08-17",14.73,14.8,14.52,14.58,16100.0],["2011-08-18",14.33,14.48,14.06,14.17,61600.0],["2011-08-19",14.0,14.3,13.86,14.23,105000.0],["2011-08-22",14.52,14.52,14.0,14.1,55100.0],["2011-08-23",14.08,14.9,14.07,14.88,38400.0],["2011-08-24",14.82,15.08,14.65,14.9,33600.0],["2011-08-25",15.01,15.07,14.42,14.48,46800.0],["2011-08-26",14.39,14.73,13.78,14.65,109300.0],["2011-08-29",14.72,15.14,14.72,15.01,49800.0],["2011-08-30",15.02,15.14,14.71,14.92,57500.0],["2011-08-31",14.99,15.13,14.89,15.0,61900.0],["2011-09-01",14.93,15.41,14.75,14.77,52100.0],["2011-09-02",14.53,14.9,14.2,14.34,55600.0],["2011-09-06",14.1,14.28,13.75,14.16,40200.0],["2011-09-07",14.42,14.42,13.57,14.24,72500.0],["2011-09-08",14.1,14.14,13.41,13.47,81200.0],["2011-09-09",13.29,13.33,12.92,13.2,111300.0],["2011-09-12",13.03,14.63,13.0,14.16,92700.0],["2011-09-13",14.19,14.2,13.96,14.14,31500.0],["2011-09-14",14.16,14.27,13.76,14.08,51700.0],["2011-09-15",14.22,14.27,14.08,14.25,26800.0],["2011-09-16",14.32,14.43,14.1,14.37,95800.0],["2011-09-19",14.12,14.22,13.99,14.1,13000.0],["2011-09-20",14.06,14.12,13.62,13.63,54900.0],["2011-09-21",13.65,13.84,13.37,13.44,38500.0],["2011-09-22",13.11,13.4,12.95,13.24,121400.0],["2011-09-23",13.19,13.56,13.04,13.41,39800.0],["2011-09-26",13.52,13.7,13.39,13.69,16000.0],["2011-09-27",13.92,14.03,13.45,13.52,77700.0],["2011-09-28",13.46,13.53,13.24,13.25,33100.0],["2011-09-29",13.55,14.0,13.24,13.46,40000.0],["2011-09-30",13.26,13.53,13.16,13.18,68900.0],["2011-10-03",13.12,13.59,13.05,13.08,108100.0],["2011-10-04",12.95,13.75,12.86,13.69,92700.0],["2011-10-05",13.76,13.84,13.49,13.64,28900.0],["2011-10-06",13.66,14.07,13.5,14.0,41000.0],["2011-10-07",14.01,14.06,13.41,13.53,104500.0],["2011-10-10",13.76,13.85,13.55,13.8,36900.0],["2011-10-11",13.67,13.96,13.67,13.89,25900.0],["2011-10-12",13.9,14.38,13.9,14.22,78000.0],["2011-10-13",14.21,14.23,13.46,13.67,124600.0],["2011-10-14",13.77,14.03,13.77,13.99,41900.0],["2011-10-17",13.92,13.96,13.61,13.72,22400.0],["2011-10-18",13.76,14.26,13.52,14.1,60900.0],["2011-10-19",14.03,14.13,13.75,13.91,29800.0],["2011-10-20",13.87,13.97,13.47,13.84,19200.0],["2011-10-21",13.93,13.93,13.65,13.86,25600.0],["2011-10-24",13.98,14.26,13.97,14.15,33200.0],["2011-10-25",14.02,14.03,13.73,13.84,19200.0],["2011-10-26",14.06,14.44,13.74,14.1,38500.0],["2011-10-27",14.45,15.6,14.27,15.46,66600.0],["2011-10-28",15.44,15.86,15.31,15.41,37100.0],["2011-10-31",15.22,15.22,14.5,14.59,50800.0],["2011-11-01",14.18,15.28,14.18,15.08,60500.0],["2011-11-02",15.23,16.09,15.07,16.05,35500.0],["2011-11-03",16.3,16.3,15.43,15.87,64800.0],["2011-11-04",15.68,15.69,15.27,15.39,28900.0],["2011-11-07",15.32,15.49,15.09,15.41,16300.0],["2011-11-08",15.44,15.82,15.2,15.71,19900.0],["2011-11-09",15.36,15.36,14.71,14.73,60000.0],["2011-11-10",14.95,15.2,14.88,14.96,24800.0],["2011-11-11",15.07,15.5,14.43,15.33,25000.0],["2011-11-14",15.23,15.23,14.8,15.03,20700.0],["2011-11-15",15.01,15.2,14.88,15.16,13100.0],["2011-11-16",15.04,15.43,14.82,14.84,19400.0],["2011-11-17",14.9,14.9,14.5,14.58,16800.0],["2011-11-18",14.57,14.64,14.43,14.53,18200.0],["2011-11-21",14.28,14.34,14.15,14.16,21500.0],["2011-11-22",14.2,14.23,13.98,14.18,16400.0],["2011-11-23",14.0,14.05,13.41,13.46,56600.0],["2011-11-25",13.39,13.53,13.06,13.06,11700.0],["2011-11-28",13.3,13.83,13.3,13.77,32800.0],["2011-11-29",13.74,13.96,13.58,13.62,12700.0],["2011-11-30",14.29,14.49,13.88,14.25,62700.0],["2011-12-01",14.18,14.27,13.63,14.1,92600.0],["2011-12-02",14.27,14.59,14.27,14.52,14000.0],["2011-12-05",14.64,15.09,14.51,15.08,31100.0],["2011-12-06",15.13,15.42,13.92,15.25,24300.0],["2011-12-07",15.14,15.55,14.97,15.48,12900.0],["2011-12-08",15.39,15.39,14.64,14.7,15100.0],["2011-12-09",14.81,15.73,14.81,15.55,24200.0],["2011-12-12",15.38,15.39,15.01,15.18,17100.0],["2011-12-13",15.28,15.68,15.06,15.16,23300.0],["2011-12-14",15.08,16.31,15.08,16.25,46100.0],["2011-12-15",16.38,16.38,15.9,16.1,21000.0],["2011-12-16",16.24,16.3,15.02,15.08,62300.0],["2011-12-19",15.17,15.42,14.28,14.51,31400.0],["2011-12-20",14.81,15.46,14.81,15.43,37300.0],["2011-12-21",15.29,15.98,15.13,15.98,15100.0],["2011-12-22",15.9,16.43,15.67,16.31,27300.0],["2011-12-23",16.25,16.35,16.04,16.27,15200.0],["2011-12-27",16.17,16.49,15.93,16.43,9000.0],["2011-12-28",16.32,16.32,15.79,16.01,35500.0],["2011-12-29",16.01,16.11,15.71,16.09,14900.0],["2011-12-30",15.99,16.1,15.72,15.98,15900.0],["2012-01-03",16.18,16.97,16.06,16.88,51000.0],["2012-01-04",16.82,17.06,16.33,16.54,30500.0],["2012-01-05",16.44,16.91,16.29,16.68,11200.0],["2012-01-06",16.69,17.28,16.69,17.08,18300.0],["2012-01-09",17.2,17.23,16.71,16.82,13400.0],["2012-01-10",16.97,17.11,16.83,17.07,12800.0],["2012-01-11",17.01,17.39,17.01,17.35,6600.0],["2012-01-12",17.44,17.44,16.94,17.13,15500.0],["2012-01-13",16.75,16.85,16.57,16.61,15100.0],["2012-01-17",16.74,17.0,16.49,16.92,46000.0],["2012-01-18",16.93,17.5,16.83,17.45,13400.0],["2012-01-19",15.5,16.5,15.34,15.8,111300.0],["2012-01-20",15.76,16.05,15.7,15.92,39500.0],["2012-01-23",16.0,16.25,15.79,15.79,11800.0],["2012-01-24",15.75,15.92,15.7,15.76,30600.0],["2012-01-25",15.79,15.8,15.55,15.69,42900.0],["2012-01-26",15.72,15.9,15.7,15.77,30900.0],["2012-01-27",15.7,15.88,15.7,15.8,21600.0],["2012-01-30",15.75,15.82,15.74,15.76,16000.0],["2012-01-31",15.75,15.85,15.7,15.76,12100.0],["2012-02-01",15.89,16.12,15.85,16.03,53000.0],["2012-02-02",16.0,16.54,15.99,16.32,75200.0],["2012-02-03",16.55,16.55,16.28,16.32,33900.0],["2012-02-06",16.25,16.35,16.15,16.2,23400.0],["2012-02-07",16.27,16.27,15.89,15.91,10900.0],["2012-02-08",15.99,16.02,15.65,15.66,588500.0],["2012-02-09",15.71,16.07,15.54,15.75,97800.0],["2012-02-10",15.58,15.82,15.58,15.63,58500.0],["2012-02-13",15.75,15.94,15.67,15.81,36300.0],["2012-02-14",15.73,15.8,15.5,15.6,40900.0],["2012-02-15",15.66,15.66,15.17,15.28,120100.0],["2012-02-16",15.3,15.4,15.3,15.33,61300.0],["2012-02-17",15.38,15.83,15.38,15.48,32700.0],["2012-02-21",15.43,15.75,15.32,15.41,44600.0],["2012-02-22",15.5,15.55,15.05,15.07,89900.0],["2012-02-23",15.04,15.84,14.99,15.79,355100.0],["2012-02-24",15.76,15.76,15.36,15.41,27400.0],["2012-02-27",15.34,15.52,15.21,15.37,139900.0],["2012-02-28",15.42,15.64,15.05,15.12,47700.0],["2012-02-29",15.13,15.31,14.63,14.69,39800.0],["2012-03-01",14.75,14.93,14.59,14.62,55000.0],["2012-03-02",14.6,14.67,14.25,14.5,123000.0],["2012-03-05",14.42,14.59,14.21,14.52,48700.0],["2012-03-06",14.38,14.57,14.25,14.35,41900.0],["2012-03-07",14.45,14.57,14.41,14.46,17000.0],["2012-03-08",14.47,14.55,14.32,14.53,14000.0],["2012-03-09",14.49,15.35,14.45,15.2,41900.0],["2012-03-12",15.15,15.45,15.15,15.26,21300.0],["2012-03-13",15.42,15.9,15.24,15.89,37600.0],["2012-03-14",15.83,15.88,14.82,14.97,43400.0],["2012-03-15",14.98,15.07,14.67,15.0,81600.0],["2012-03-16",15.02,15.03,14.76,14.84,73400.0],["2012-03-19",14.88,15.18,14.88,15.12,23800.0],["2012-03-20",14.97,15.32,14.91,15.09,45900.0],["2012-03-21",15.09,15.12,14.95,14.97,34500.0],["2012-03-22",14.79,14.99,14.64,14.97,20700.0],["2012-03-23",14.9,15.0,14.86,14.95,37300.0],["2012-03-26",15.09,15.11,14.92,14.95,65300.0],["2012-03-27",14.99,15.02,14.8,14.8,40000.0],["2012-03-28",14.78,15.04,14.63,14.79,48500.0],["2012-03-29",14.68,15.01,14.68,14.93,16800.0],["2012-03-30",15.07,15.07,14.83,14.83,16300.0],["2012-04-02",14.82,15.01,14.82,15.01,38800.0],["2012-04-03",15.02,15.02,14.46,14.6,27000.0],["2012-04-04",14.41,14.69,14.26,14.48,31100.0],["2012-04-05",14.39,14.57,14.35,14.52,20100.0],["2012-04-09",14.35,14.35,14.11,14.16,22200.0],["2012-04-10",14.15,14.17,13.95,13.98,31400.0],["2012-04-11",14.12,14.22,13.98,14.15,30400.0],["2012-04-12",14.13,14.3,14.09,14.18,33700.0],["2012-04-13",14.14,14.16,13.96,14.07,31400.0],["2012-04-16",14.17,14.36,14.08,14.35,24500.0],["2012-04-17",14.39,14.99,14.39,14.78,20300.0],["2012-04-18",14.67,14.67,14.14,14.23,21000.0],["2012-04-19",14.28,14.4,14.07,14.29,22000.0],["2012-04-20",14.44,14.45,14.11,14.21,147100.0],["2012-04-23",13.95,14.12,13.89,13.97,20900.0],["2012-04-24",13.96,14.16,13.86,14.14,18700.0],["2012-04-25",14.34,14.95,14.34,14.75,17900.0],["2012-04-26",14.72,14.72,14.51,14.6,11000.0],["2012-04-27",14.6,14.8,14.43,14.75,25300.0],["2012-04-30",14.75,14.75,14.45,14.48,17000.0],["2012-05-01",14.46,14.46,13.76,13.95,40800.0],["2012-05-02",13.88,14.13,13.82,14.12,30000.0],["2012-05-03",14.07,14.21,13.85,13.94,29000.0],["2012-05-04",13.89,14.04,13.32,13.55,53200.0],["2012-05-07",13.5,13.83,13.48,13.82,116000.0],["2012-05-08",13.61,14.42,13.45,14.25,24800.0],["2012-05-09",14.07,14.68,13.93,14.44,23600.0],["2012-05-10",14.59,14.65,14.2,14.53,10500.0],["2012-05-11",14.42,14.59,13.75,13.97,51000.0],["2012-05-14",13.81,14.44,13.78,14.1,13500.0],["2012-05-15",14.06,14.19,13.9,13.94,66000.0],["2012-05-16",14.01,14.27,14.01,14.18,13000.0],["2012-05-17",14.22,14.39,14.11,14.17,22800.0],["2012-05-18",14.15,14.15,13.92,14.07,20500.0],["2012-05-21",14.15,14.19,13.82,14.13,32300.0],["2012-05-22",14.07,14.12,13.78,13.9,35700.0],["2012-05-23",13.72,14.11,13.54,13.99,76000.0],["2012-05-24",14.04,14.09,13.78,14.09,48700.0],["2012-05-25",14.1,14.1,13.85,14.02,10900.0],["2012-05-29",14.11,14.23,13.94,14.05,13300.0],["2012-05-30",13.95,13.95,13.78,13.87,12400.0],["2012-05-31",13.84,13.96,13.78,13.91,20800.0],["2012-06-01",13.62,14.01,13.62,13.81,43400.0],["2012-06-04",13.84,13.99,13.78,13.83,15000.0],["2012-06-05",13.8,14.06,13.78,14.03,21900.0],["2012-06-06",14.12,14.57,14.11,14.53,15800.0],["2012-06-07",14.6,14.6,14.35,14.41,20900.0],["2012-06-08",14.36,14.6,14.34,14.42,13200.0],["2012-06-11",14.57,14.57,14.0,14.01,22700.0],["2012-06-12",14.11,14.13,13.93,14.06,13000.0],["2012-06-13",14.07,14.33,13.88,14.21,28200.0],["2012-06-14",14.2,14.6,14.11,14.44,55400.0],["2012-06-15",14.41,14.92,14.41,14.82,80300.0],["2012-06-18",14.77,14.94,14.7,14.81,80100.0],["2012-06-19",14.84,15.04,14.67,14.86,34200.0],["2012-06-20",14.86,15.0,14.63,14.85,10400.0],["2012-06-21",14.89,14.96,14.2,14.42,37400.0],["2012-06-22",14.51,14.66,14.39,14.45,69300.0],["2012-06-25",14.23,14.25,14.01,14.16,12700.0],["2012-06-26",14.2,14.23,14.0,14.1,39900.0],["2012-06-27",14.09,14.33,13.78,14.01,49300.0],["2012-06-28",13.84,13.97,13.78,13.89,27600.0],["2012-06-29",14.08,14.19,13.83,13.95,73200.0],["2012-07-02",14.02,14.09,13.78,13.92,131600.0],["2012-07-03",13.88,14.09,13.85,14.09,27300.0],["2012-07-05",14.03,14.09,13.89,13.98,24100.0],["2012-07-06",13.85,14.05,13.8,13.84,15000.0],["2012-07-09",13.81,13.99,13.8,13.85,12700.0],["2012-07-10",13.97,13.97,13.8,13.84,39600.0],["2012-07-11",13.88,13.97,13.8,13.87,13800.0],["2012-07-12",13.82,13.9,13.7,13.74,80500.0],["2012-07-13",13.8,13.8,13.56,13.68,49600.0],["2012-07-16",13.68,13.68,13.4,13.43,25900.0],["2012-07-17",13.53,13.58,13.1,13.29,63500.0],["2012-07-18",13.28,13.39,13.06,13.29,92900.0],["2012-07-19",13.38,13.44,13.11,13.16,127800.0],["2012-07-20",13.05,13.66,12.99,13.49,52100.0],["2012-07-23",13.29,13.65,13.21,13.36,49100.0],["2012-07-24",13.36,13.59,13.16,13.24,36600.0],["2012-07-25",13.38,13.52,13.38,13.46,38900.0],["2012-07-26",13.52,13.58,13.42,13.48,39800.0],["2012-07-27",13.5,13.72,13.5,13.65,32700.0],["2012-07-30",13.71,13.74,13.53,13.6,8000.0],["2012-07-31",13.52,13.7,13.52,13.6,22600.0],["2012-08-01",13.62,13.74,13.36,13.36,46600.0],["2012-08-02",13.4,13.55,13.11,13.19,131100.0],["2012-08-03",13.4,13.71,13.26,13.59,25400.0],["2012-08-06",13.9,13.9,13.42,13.56,29500.0],["2012-08-07",13.59,13.75,13.41,13.49,20800.0],["2012-08-08",13.4,13.53,13.37,13.38,20200.0],["2012-08-09",13.42,13.45,13.18,13.26,17700.0],["2012-08-10",13.26,13.35,13.23,13.3,17000.0],["2012-08-13",13.32,13.44,13.13,13.27,7200.0],["2012-08-14",13.27,13.35,13.11,13.18,165300.0],["2012-08-15",13.19,13.35,13.19,13.32,20500.0],["2012-08-16",13.34,13.54,13.23,13.46,20900.0],["2012-08-17",13.41,13.52,13.3,13.48,20100.0],["2012-08-20",13.48,13.62,13.36,13.56,52900.0],["2012-08-21",13.61,13.9,13.5,13.6,30400.0],["2012-08-22",13.55,13.7,13.4,13.47,33300.0],["2012-08-23",13.38,13.48,13.18,13.33,18400.0],["2012-08-24",13.36,13.47,13.22,13.31,51400.0],["2012-08-27",13.3,13.4,13.19,13.36,28600.0],["2012-08-28",13.38,13.48,13.35,13.42,83900.0],["2012-08-29",13.4,13.65,13.32,13.6,65600.0],["2012-08-30",13.57,13.64,13.4,13.47,68900.0],["2012-08-31",13.6,13.64,13.35,13.54,39700.0],["2012-09-04",13.51,13.62,13.36,13.53,50100.0],["2012-09-05",13.58,13.61,13.42,13.46,29400.0],["2012-09-06",13.58,13.75,13.25,13.75,61800.0],["2012-09-07",13.81,13.81,13.67,13.68,76200.0],["2012-09-10",13.7,13.77,13.54,13.67,37800.0],["2012-09-11",13.69,13.77,13.5,13.66,30500.0],["2012-09-12",13.69,13.82,13.6,13.82,18500.0],["2012-09-13",13.82,14.06,13.71,13.97,71000.0],["2012-09-14",14.0,14.22,13.8,13.92,46800.0],["2012-09-17",13.85,14.03,13.8,13.88,25300.0],["2012-09-18",13.85,13.93,13.73,13.82,46000.0],["2012-09-19",13.9,14.02,13.79,13.82,37500.0],["2012-09-20",13.74,13.79,13.61,13.68,17300.0],["2012-09-21",13.82,14.05,13.69,14.05,89600.0],["2012-09-24",13.85,14.01,13.84,13.99,30700.0],["2012-09-25",14.08,14.25,13.96,14.11,94200.0],["2012-09-26",14.13,14.15,14.01,14.1,26600.0],["2012-09-27",14.1,14.15,13.99,14.13,18700.0],["2012-09-28",13.98,14.12,13.96,13.98,10000.0],["2012-10-01",14.14,14.14,13.83,13.89,34600.0],["2012-10-02",14.0,14.13,13.78,13.92,19000.0],["2012-10-03",13.9,13.96,13.68,13.77,11900.0],["2012-10-04",13.78,13.78,13.52,13.73,18600.0],["2012-10-05",13.74,14.03,13.66,13.83,11400.0],["2012-10-08",13.82,13.93,13.44,13.53,40600.0],["2012-10-09",13.5,13.55,13.26,13.37,39900.0],["2012-10-10",13.4,13.41,13.27,13.4,6100.0],["2012-10-11",13.4,13.45,13.32,13.37,21000.0],["2012-10-12",13.33,13.33,13.16,13.25,18000.0],["2012-10-15",13.24,13.39,13.19,13.32,12100.0],["2012-10-16",13.4,13.44,13.18,13.4,26000.0],["2012-10-17",13.38,13.45,13.27,13.4,10800.0],["2012-10-18",13.35,13.4,13.18,13.2,21900.0],["2012-10-19",13.11,13.25,12.83,13.14,43100.0],["2012-10-22",13.06,13.18,13.05,13.09,14200.0],["2012-10-23",13.07,13.13,12.98,13.04,15700.0],["2012-10-24",13.06,13.1,12.76,12.86,17000.0],["2012-10-25",12.93,13.29,12.93,13.25,17500.0],["2012-10-26",13.21,13.23,13.05,13.13,10100.0],["2012-10-31",13.09,13.09,12.95,13.05,12100.0],["2012-11-01",13.06,13.2,12.95,13.08,36200.0],["2012-11-02",13.06,13.21,12.98,13.01,23800.0],["2012-11-05",12.98,13.17,12.98,13.07,10300.0],["2012-11-06",12.98,13.16,12.65,12.82,89300.0],["2012-11-07",12.67,12.76,12.0,12.07,80700.0],["2012-11-08",12.07,12.44,12.07,12.35,39300.0],["2012-11-09",12.27,12.56,12.2,12.25,83300.0],["2012-11-12",12.23,12.25,12.0,12.07,19000.0],["2012-11-13",12.06,12.28,12.01,12.08,10400.0],["2012-11-14",12.09,12.09,11.99,11.99,14000.0],["2012-11-15",11.98,12.01,11.77,11.85,18000.0],["2012-11-16",11.81,11.95,11.68,11.83,63900.0],["2012-11-19",11.95,12.16,11.95,12.13,18400.0],["2012-11-20",12.08,12.08,11.84,11.97,9700.0],["2012-11-21",11.94,12.1,11.93,12.09,4200.0],["2012-11-23",12.1,12.16,12.03,12.15,8900.0],["2012-11-26",12.16,12.28,12.05,12.25,50000.0],["2012-11-27",12.2,12.33,12.09,12.21,35700.0],["2012-11-28",12.14,12.31,12.1,12.26,55600.0],["2012-11-29",12.32,12.32,12.2,12.28,27400.0],["2012-11-30",12.26,12.35,12.13,12.2,78900.0],["2012-12-03",12.29,12.32,12.18,12.25,31500.0],["2012-12-04",12.27,12.33,12.14,12.25,91800.0],["2012-12-05",12.29,12.32,12.07,12.28,36300.0],["2012-12-06",12.24,12.34,12.24,12.3,61500.0],["2012-12-07",12.33,12.33,12.22,12.27,64600.0],["2012-12-10",12.3,12.3,12.19,12.3,23900.0],["2012-12-11",12.27,12.53,12.23,12.41,363600.0],["2012-12-12",12.39,12.81,12.3,12.7,79000.0],["2012-12-13",12.67,13.2,12.65,12.78,53800.0],["2012-12-14",12.72,12.96,12.56,12.89,33400.0],["2012-12-17",12.89,13.17,12.74,13.11,65400.0],["2012-12-18",13.09,13.35,13.01,13.34,41700.0],["2012-12-19",13.33,13.67,13.03,13.16,60900.0],["2012-12-20",13.19,13.36,12.78,13.06,62300.0],["2012-12-21",12.94,13.08,12.93,13.03,75200.0],["2012-12-24",12.98,13.05,12.93,12.98,5700.0],["2012-12-26",12.95,13.0,12.93,12.98,50400.0],["2012-12-27",13.03,13.05,12.93,12.99,21300.0],["2012-12-28",12.98,13.03,12.87,12.9,18800.0],["2012-12-31",12.87,13.31,12.83,13.22,41100.0],["2013-01-02",13.51,13.98,13.3,13.88,69200.0],["2013-01-03",13.92,13.92,13.62,13.71,16200.0],["2013-01-04",13.78,13.92,13.78,13.9,16400.0],["2013-01-07",13.9,13.92,13.73,13.76,14700.0],["2013-01-08",13.74,13.82,13.54,13.8,9800.0],["2013-01-09",13.88,14.03,13.88,14.0,28000.0],["2013-01-10",14.01,14.04,13.84,14.03,6800.0],["2013-01-11",14.05,14.05,13.88,13.91,5900.0],["2013-01-14",13.92,13.92,13.34,13.45,44500.0],["2013-01-15",13.36,13.56,13.36,13.56,8300.0],["2013-01-16",13.49,13.54,13.44,13.46,3500.0],["2013-01-17",13.47,13.5,13.32,13.38,15000.0],["2013-01-18",13.35,13.35,13.13,13.19,21000.0],["2013-01-22",13.15,13.33,13.13,13.17,11200.0],["2013-01-23",13.19,13.22,12.85,12.88,18200.0],["2013-01-24",12.92,13.0,12.5,12.98,78000.0],["2013-01-25",13.04,13.06,12.95,13.06,12500.0],["2013-01-28",13.13,13.43,13.07,13.41,17700.0],["2013-01-29",13.4,13.5,13.4,13.44,20100.0],["2013-01-30",13.4,13.4,13.06,13.11,12000.0],["2013-01-31",13.13,13.28,13.03,13.19,31700.0],["2013-02-01",13.2,13.47,13.08,13.45,48500.0],["2013-02-04",13.42,13.62,13.31,13.36,12000.0],["2013-02-05",13.44,13.44,13.29,13.38,16000.0],["2013-02-06",13.35,13.45,13.3,13.45,8400.0],["2013-02-07",13.48,13.48,13.18,13.3,9200.0],["2013-02-08",13.34,13.41,13.19,13.33,16300.0],["2013-02-11",13.32,13.93,13.2,13.84,12400.0],["2013-02-12",13.94,13.97,13.53,13.78,18700.0],["2013-02-13",13.82,13.88,13.5,13.78,17400.0],["2013-02-14",13.7,13.92,13.59,13.88,18300.0],["2013-02-15",13.93,13.95,13.58,13.85,43100.0],["2013-02-19",13.82,14.01,13.82,14.0,54400.0],["2013-02-20",14.03,14.16,13.89,13.95,46300.0],["2013-02-21",13.95,14.1,13.94,13.97,38000.0],["2013-02-22",14.06,14.23,13.97,14.19,8700.0],["2013-02-25",14.23,14.25,13.8,13.84,30100.0],["2013-02-26",13.91,14.15,13.91,14.06,29100.0],["2013-02-27",14.05,14.33,14.02,14.12,48200.0],["2013-02-28",14.09,14.26,13.96,14.05,60400.0],["2013-03-01",13.91,14.03,13.79,13.88,66600.0],["2013-03-04",13.86,13.88,13.37,13.65,17800.0],["2013-03-05",13.68,13.76,13.55,13.69,19800.0],["2013-03-06",13.69,14.02,13.67,14.02,11900.0],["2013-03-07",14.0,14.24,13.99,14.18,31700.0],["2013-03-08",14.25,14.31,14.05,14.24,32700.0],["2013-03-11",14.21,14.25,14.15,14.21,9100.0],["2013-03-12",14.14,14.21,13.89,13.98,61300.0],["2013-03-13",14.03,14.2,13.95,14.17,29500.0],["2013-03-14",14.15,14.25,14.07,14.25,26800.0],["2013-03-15",14.17,14.19,13.86,14.0,94100.0],["2013-03-18",13.82,14.0,13.75,13.93,35700.0],["2013-03-19",13.92,14.09,13.77,13.94,28500.0],["2013-03-20",13.89,14.02,13.73,13.99,26400.0],["2013-03-21",13.87,13.93,13.66,13.81,18300.0],["2013-03-22",13.99,14.18,13.77,14.14,15700.0],["2013-03-25",14.27,14.3,14.1,14.25,10100.0],["2013-03-26",14.28,14.49,14.19,14.45,9400.0],["2013-03-27",14.32,14.49,14.26,14.46,14800.0],["2013-03-28",14.49,14.8,14.37,14.69,66200.0],["2013-04-01",14.61,14.9,14.44,14.62,65800.0],["2013-04-02",14.74,14.98,14.34,14.38,32900.0],["2013-04-03",14.45,14.94,14.35,14.72,59700.0],["2013-04-04",14.72,14.92,14.72,14.91,23200.0],["2013-04-05",14.7,14.72,14.48,14.52,12600.0],["2013-04-08",14.56,14.69,14.28,14.42,22300.0],["2013-04-09",14.4,14.59,14.36,14.52,10100.0],["2013-04-10",14.64,14.64,14.36,14.43,15400.0],["2013-04-11",14.44,14.55,14.36,14.41,3200.0],["2013-04-12",14.32,14.35,14.23,14.26,6600.0],["2013-04-15",14.16,14.32,13.1,13.17,34900.0],["2013-04-16",13.34,14.23,13.12,14.06,31000.0],["2013-04-17",13.91,13.91,12.82,13.2,42900.0],["2013-04-18",13.23,13.56,12.97,13.02,89400.0],["2013-04-19",13.03,13.2,13.0,13.1,46400.0],["2013-04-22",13.19,13.5,12.57,13.41,14500.0],["2013-04-23",13.55,13.82,13.48,13.8,185600.0],["2013-04-24",13.92,14.05,13.8,14.04,10100.0],["2013-04-25",14.03,14.33,14.03,14.24,13600.0],["2013-04-26",14.24,14.24,13.81,13.99,20500.0],["2013-04-29",14.09,14.09,13.87,13.91,8000.0],["2013-04-30",13.96,14.45,13.74,14.33,109400.0],["2013-05-01",14.24,14.25,13.68,13.68,51900.0],["2013-05-02",13.77,13.91,13.63,13.67,11900.0],["2013-05-03",13.86,14.22,13.8,14.12,15700.0],["2013-05-06",14.19,14.55,14.15,14.4,16500.0],["2013-05-07",14.48,14.5,14.3,14.46,11700.0],["2013-05-08",14.38,14.48,14.13,14.32,24600.0],["2013-05-09",14.23,14.27,13.65,13.68,26500.0],["2013-05-10",13.69,13.75,13.5,13.64,11400.0],["2013-05-13",13.51,13.7,13.47,13.7,9700.0],["2013-05-14",13.68,13.86,13.52,13.82,23500.0],["2013-05-15",13.75,14.04,13.74,14.0,29200.0],["2013-05-16",13.99,14.13,13.84,14.05,14900.0],["2013-05-17",14.07,14.35,14.05,14.3,25700.0],["2013-05-20",14.22,14.28,14.05,14.16,11800.0],["2013-05-21",14.11,14.36,14.11,14.27,4700.0],["2013-05-22",14.22,14.49,13.86,13.88,15700.0],["2013-05-23",13.75,14.15,13.75,13.88,14100.0],["2013-05-24",13.88,13.96,13.77,13.86,9200.0],["2013-05-28",13.96,14.77,13.96,14.29,26400.0],["2013-05-29",14.22,14.63,14.03,14.46,17100.0],["2013-05-30",14.55,14.84,14.52,14.82,12800.0],["2013-05-31",14.7,14.87,14.4,14.46,35100.0],["2013-06-03",14.55,15.28,14.49,15.12,102900.0],["2013-06-04",15.19,15.46,15.01,15.37,42900.0],["2013-06-05",15.31,15.4,15.06,15.22,24900.0],["2013-06-06",15.21,15.49,15.04,15.28,22600.0],["2013-06-07",15.4,15.6,15.09,15.23,22500.0],["2013-06-10",15.33,15.4,15.14,15.31,18100.0],["2013-06-11",15.11,15.35,14.84,15.05,34600.0],["2013-06-12",15.24,15.34,15.04,15.05,18200.0],["2013-06-13",15.1,17.7,15.1,16.78,233600.0],["2013-06-14",16.76,16.79,15.83,15.86,52700.0],["2013-06-17",15.94,16.07,15.17,15.4,19700.0],["2013-06-18",15.41,15.91,15.33,15.77,32300.0],["2013-06-19",15.74,15.88,15.5,15.59,14900.0],["2013-06-20",15.34,15.56,15.02,15.05,23800.0],["2013-06-21",15.48,15.53,15.1,15.52,78800.0],["2013-06-24",15.42,15.45,15.07,15.24,28700.0],["2013-06-25",15.42,15.53,15.08,15.46,32800.0],["2013-06-26",15.63,15.72,15.1,15.23,25300.0],["2013-06-27",15.27,15.79,15.11,15.3,53300.0],["2013-06-28",15.22,15.59,15.1,15.14,59700.0],["2013-07-01",15.21,15.64,15.21,15.61,43500.0],["2013-07-02",15.7,15.7,15.26,15.42,17600.0],["2013-07-03",15.5,15.5,15.09,15.39,10400.0],["2013-07-05",15.75,15.99,15.6,15.99,19800.0],["2013-07-08",16.0,16.5,16.0,16.43,23300.0],["2013-07-09",16.32,16.67,16.24,16.4,50200.0],["2013-07-10",16.35,16.41,16.06,16.11,22300.0],["2013-07-11",16.34,16.4,15.84,16.38,27300.0],["2013-07-12",16.32,16.34,15.86,15.86,26900.0],["2013-07-15",15.92,16.4,15.92,16.31,52400.0],["2013-07-16",16.27,16.59,16.2,16.23,44400.0],["2013-07-17",16.36,16.41,16.08,16.22,28200.0],["2013-07-18",16.21,16.45,16.1,16.32,30000.0],["2013-07-19",16.27,16.42,16.27,16.4,40300.0],["2013-07-22",16.37,16.53,16.05,16.53,30300.0],["2013-07-23",16.5,16.85,16.5,16.64,20400.0],["2013-07-24",16.65,16.66,16.38,16.5,19900.0],["2013-07-25",16.41,16.86,16.4,16.77,39700.0],["2013-07-26",16.55,16.74,16.08,16.22,26700.0],["2013-07-29",16.09,16.22,15.93,16.0,7900.0],["2013-07-30",16.16,16.2,15.89,16.13,9100.0],["2013-07-31",16.42,16.56,16.21,16.22,20600.0],["2013-08-01",16.37,16.71,16.17,16.25,23000.0],["2013-08-02",16.18,16.95,16.02,16.14,22600.0],["2013-08-05",16.15,16.4,16.15,16.38,12100.0],["2013-08-06",16.39,16.54,15.28,15.59,28500.0],["2013-08-07",15.55,15.7,15.25,15.25,18800.0],["2013-08-08",15.37,15.68,15.24,15.59,31000.0],["2013-08-09",15.68,15.7,15.53,15.64,8700.0],["2013-08-12",15.47,15.75,15.38,15.67,8800.0],["2013-08-13",15.81,15.81,15.56,15.7,5400.0],["2013-08-14",15.68,15.69,15.07,15.08,13500.0],["2013-08-15",15.01,15.02,14.36,14.51,36900.0],["2013-08-16",14.41,14.84,14.41,14.62,18000.0],["2013-08-19",14.75,14.75,14.01,14.15,19400.0],["2013-08-20",14.17,14.49,14.15,14.31,19400.0],["2013-08-21",14.21,14.44,14.13,14.29,13200.0],["2013-08-22",14.19,15.08,14.15,14.84,28100.0],["2013-08-23",14.86,14.98,14.73,14.81,5600.0],["2013-08-26",14.78,14.88,14.7,14.76,5500.0],["2013-08-27",14.51,14.66,14.16,14.2,34700.0],["2013-08-28",14.34,14.6,14.14,14.17,14100.0],["2013-08-29",14.18,14.5,14.1,14.46,32000.0],["2013-08-30",14.43,14.43,14.0,14.13,25400.0],["2013-09-03",14.36,14.71,14.36,14.63,23500.0],["2013-09-04",14.58,15.31,14.56,15.27,42500.0],["2013-09-05",15.31,15.41,15.13,15.25,28900.0],["2013-09-06",15.38,15.4,14.96,15.11,17500.0],["2013-09-09",15.13,15.54,15.1,15.48,22600.0],["2013-09-10",15.48,15.64,15.45,15.64,20800.0],["2013-09-11",15.64,15.7,15.56,15.57,23400.0],["2013-09-12",15.64,15.7,15.36,15.56,25100.0],["2013-09-13",15.64,15.86,15.42,15.69,18500.0],["2013-09-16",15.9,15.9,15.53,15.59,20100.0],["2013-09-17",15.59,15.76,15.59,15.75,19800.0],["2013-09-18",15.71,15.92,15.6,15.68,865700.0],["2013-09-19",15.5,15.5,14.64,14.68,133800.0],["2013-09-20",14.79,14.79,14.5,14.7,110500.0],["2013-09-23",14.72,14.9,14.62,14.84,42500.0],["2013-09-24",14.87,14.88,14.69,14.81,35000.0],["2013-09-25",14.66,14.92,14.61,14.64,30100.0],["2013-09-26",14.69,14.72,14.39,14.62,29900.0],["2013-09-27",14.47,14.65,14.47,14.55,18800.0],["2013-09-30",14.4,14.63,14.32,14.55,66500.0],["2013-10-01",14.5,14.72,14.5,14.67,36400.0],["2013-10-02",14.64,15.0,14.56,14.83,51900.0],["2013-10-03",14.75,14.84,14.55,14.76,50100.0],["2013-10-04",14.72,14.83,14.5,14.59,47800.0],["2013-10-07",14.4,14.84,14.4,14.67,33400.0],["2013-10-08",14.74,14.86,14.66,14.66,25900.0],["2013-10-09",14.74,14.81,14.25,14.3,50500.0],["2013-10-10",14.53,14.62,14.3,14.47,71100.0],["2013-10-11",14.4,14.9,14.28,14.65,75000.0],["2013-10-14",14.51,14.75,14.42,14.52,37300.0],["2013-10-15",14.52,14.62,14.42,14.51,41300.0],["2013-10-16",14.66,14.74,14.5,14.52,21800.0],["2013-10-17",14.41,14.85,14.41,14.8,25200.0],["2013-10-18",14.95,14.98,14.81,14.89,42600.0],["2013-10-21",14.88,14.98,14.78,14.79,35000.0],["2013-10-22",14.83,15.33,14.8,15.33,141600.0],["2013-10-23",15.25,16.02,15.24,16.0,98100.0],["2013-10-24",15.98,16.34,15.86,16.25,70400.0],["2013-10-25",16.35,16.44,16.0,16.12,44200.0],["2013-10-28",16.09,16.37,16.07,16.33,38200.0],["2013-10-29",16.35,16.53,16.33,16.51,40300.0],["2013-10-30",16.53,16.59,16.41,16.44,35900.0],["2013-10-31",16.4,16.5,16.35,16.4,45400.0],["2013-11-01",16.35,16.58,16.27,16.5,50000.0],["2013-11-04",16.48,16.59,16.19,16.52,33600.0],["2013-11-05",16.46,16.67,16.37,16.61,44400.0],["2013-11-06",16.59,16.59,15.9,16.05,78300.0],["2013-11-07",16.1,16.14,15.41,15.83,69800.0],["2013-11-08",15.9,16.59,15.9,16.33,37000.0],["2013-11-11",16.32,16.35,16.08,16.23,17800.0],["2013-11-12",16.35,16.41,16.0,16.24,14000.0],["2013-11-13",16.22,16.39,15.99,16.06,20000.0],["2013-11-14",16.0,16.06,15.9,15.99,61900.0],["2013-11-15",15.96,16.19,15.96,16.1,69500.0],["2013-11-18",16.21,16.53,16.05,16.14,20000.0],["2013-11-19",16.29,16.42,15.96,16.09,18400.0],["2013-11-20",16.21,16.21,15.37,15.63,25200.0],["2013-11-21",15.77,16.39,15.68,16.36,22700.0],["2013-11-22",16.41,16.62,16.2,16.51,38900.0],["2013-11-25",16.56,16.7,16.54,16.68,51300.0],["2013-11-26",16.68,17.0,16.53,16.7,59800.0],["2013-11-27",16.77,16.9,16.67,16.9,24700.0],["2013-11-29",17.04,17.07,16.93,17.0,12700.0],["2013-12-02",16.83,17.02,15.85,15.94,30300.0],["2013-12-03",15.86,16.16,15.5,15.76,23200.0],["2013-12-04",15.65,15.8,15.58,15.68,37300.0],["2013-12-05",15.63,16.11,15.6,15.93,10300.0],["2013-12-06",16.08,16.18,14.88,14.91,71000.0],["2013-12-09",14.97,15.06,14.2,14.36,192700.0],["2013-12-10",14.38,14.4,13.88,14.02,301100.0],["2013-12-11",14.09,14.11,13.65,13.74,483900.0],["2013-12-12",13.79,14.16,13.54,13.85,1140500.0],["2013-12-13",13.94,14.9,13.91,14.81,163700.0],["2013-12-16",14.92,14.98,14.65,14.69,37800.0],["2013-12-17",14.71,14.74,14.42,14.54,21700.0],["2013-12-18",14.61,14.61,13.93,14.03,75200.0],["2013-12-19",14.05,14.29,13.95,13.98,33600.0],["2013-12-20",14.04,14.54,14.04,14.35,97600.0],["2013-12-23",14.42,14.5,13.67,13.94,59900.0],["2013-12-24",14.0,14.08,13.94,13.96,13200.0],["2013-12-26",14.06,14.16,13.92,13.94,43400.0],["2013-12-27",14.01,14.12,13.5,13.73,65100.0],["2013-12-30",13.72,14.5,13.72,14.32,64900.0],["2013-12-31",14.42,14.99,14.4,14.89,101400.0],["2014-01-02",14.9,15.38,14.75,15.29,88900.0],["2014-01-03",15.3,15.68,15.16,15.55,64300.0],["2014-01-06",15.6,15.8,15.3,15.67,69200.0],["2014-01-07",15.75,15.9,15.65,15.8,108800.0],["2014-01-08",15.84,16.01,15.69,15.8,66600.0],["2014-01-09",15.82,15.82,14.96,15.19,66000.0],["2014-01-10",15.23,15.23,14.83,15.15,42500.0],["2014-01-13",15.15,15.8,15.09,15.32,53600.0],["2014-01-14",15.4,15.46,15.15,15.27,46700.0],["2014-01-15",15.27,15.4,15.14,15.22,25600.0],["2014-01-16",15.2,15.44,15.2,15.32,28700.0],["2014-01-17",15.32,15.55,15.19,15.33,36500.0],["2014-01-21",15.38,15.56,15.25,15.55,30500.0],["2014-01-22",15.6,15.71,15.47,15.68,14700.0],["2014-01-23",15.63,15.86,15.45,15.67,29600.0],["2014-01-24",15.6,15.82,15.46,15.69,64000.0],["2014-01-27",15.62,15.62,15.3,15.41,28300.0],["2014-01-28",15.39,15.5,14.82,15.06,54500.0],["2014-01-29",14.87,14.93,14.57,14.62,62300.0],["2014-01-30",14.69,14.69,14.48,14.51,47200.0],["2014-01-31",14.26,14.44,14.2,14.24,74200.0],["2014-02-03",14.24,14.34,13.79,14.31,93200.0],["2014-02-04",14.36,14.48,13.9,13.91,53000.0],["2014-02-05",13.9,14.12,13.63,13.92,41600.0],["2014-02-06",14.06,14.07,13.67,13.9,56300.0],["2014-02-07",14.05,14.07,13.77,13.99,33300.0],["2014-02-10",14.01,14.35,13.9,14.31,39000.0],["2014-02-11",14.43,15.12,14.4,14.66,49900.0],["2014-02-12",15.3,15.72,15.15,15.68,61000.0],["2014-02-13",15.57,16.35,15.43,16.23,41800.0],["2014-02-14",16.26,16.37,15.97,16.21,20800.0],["2014-02-18",16.34,16.91,16.21,16.89,37600.0],["2014-02-19",16.81,16.84,16.49,16.52,32800.0],["2014-02-20",16.59,16.75,16.45,16.7,18300.0],["2014-02-21",16.78,16.85,16.59,16.66,28800.0],["2014-02-24",16.76,17.05,16.76,16.99,68800.0],["2014-02-25",17.05,17.05,16.89,16.98,35600.0],["2014-02-26",17.0,17.09,16.55,16.75,21000.0],["2014-02-27",16.69,17.38,16.69,17.34,50200.0],["2014-02-28",17.4,17.4,17.08,17.13,18300.0],["2014-03-03",17.04,17.11,16.81,16.96,43600.0],["2014-03-04",17.17,17.89,17.0,17.44,69000.0],["2014-03-05",17.39,17.39,16.95,17.18,36800.0],["2014-03-06",17.29,17.49,17.05,17.11,14600.0],["2014-03-07",17.25,17.38,17.12,17.3,34100.0],["2014-03-10",17.28,17.33,17.14,17.23,13500.0],["2014-03-11",17.24,17.32,16.78,16.9,15400.0],["2014-03-12",16.76,17.11,16.61,16.93,14400.0],["2014-03-13",17.05,17.05,16.4,16.53,21200.0],["2014-03-14",16.45,16.6,16.39,16.5,14400.0],["2014-03-17",16.59,16.7,16.52,16.61,18900.0],["2014-03-18",16.67,16.74,16.53,16.63,24300.0],["2014-03-19",16.67,16.7,16.51,16.62,19200.0],["2014-03-20",16.53,16.57,16.43,16.53,12500.0],["2014-03-21",16.64,16.75,16.5,16.64,46600.0],["2014-03-24",16.73,16.87,16.44,16.73,24700.0],["2014-03-25",16.87,17.06,16.8,16.87,14100.0],["2014-03-26",17.04,17.04,16.59,16.71,53700.0],["2014-03-27",16.77,17.03,16.77,16.92,28900.0],["2014-03-28",16.92,17.17,16.91,17.11,28700.0],["2014-03-31",17.23,17.5,17.2,17.38,29300.0],["2014-04-01",17.35,17.72,17.25,17.63,28900.0],["2014-04-02",17.7,18.26,17.66,18.1,38500.0],["2014-04-03",18.17,18.29,18.05,18.18,27800.0],["2014-04-04",18.25,18.25,17.66,17.94,41300.0],["2014-04-07",17.91,18.05,17.26,17.34,27000.0],["2014-04-08",17.42,17.7,17.4,17.61,24100.0],["2014-04-09",17.73,17.73,17.21,17.46,25900.0],["2014-04-10",17.48,17.48,16.91,17.12,33100.0],["2014-04-11",16.96,17.25,16.86,16.98,23100.0],["2014-04-14",17.16,17.45,16.59,16.81,26200.0],["2014-04-15",16.81,17.21,16.41,16.94,19100.0],["2014-04-16",17.09,17.12,16.86,17.0,10400.0],["2014-04-17",16.92,17.58,16.91,17.31,14600.0],["2014-04-21",17.73,17.73,17.14,17.33,9600.0],["2014-04-22",17.34,17.39,17.07,17.25,16400.0],["2014-04-23",17.27,17.64,16.96,17.0,14900.0],["2014-04-24",17.05,17.08,16.69,16.83,9600.0],["2014-04-25",16.71,17.08,16.71,16.86,31100.0],["2014-04-28",16.91,16.91,16.38,16.53,13600.0],["2014-04-29",16.65,16.7,16.23,16.34,32000.0],["2014-04-30",16.35,16.36,15.94,16.23,30800.0],["2014-05-01",16.15,16.25,15.78,16.23,36800.0],["2014-05-02",16.21,16.37,15.98,16.08,20700.0],["2014-05-05",15.97,16.15,15.74,16.04,13100.0],["2014-05-06",15.94,16.13,15.54,15.84,36500.0],["2014-05-07",15.68,16.16,15.01,16.0,114600.0],["2014-05-08",15.99,16.09,15.31,15.65,36400.0],["2014-05-09",15.53,16.19,15.53,16.07,16300.0],["2014-05-12",16.1,16.41,16.05,16.27,73900.0],["2014-05-13",16.21,16.3,15.91,16.0,44300.0],["2014-05-14",15.91,16.1,15.68,15.91,35000.0],["2014-05-15",15.8,16.01,15.56,15.65,57800.0],["2014-05-16",15.6,15.68,15.39,15.63,81200.0],["2014-05-19",15.8,15.86,15.51,15.67,28700.0],["2014-05-20",15.58,15.66,15.19,15.44,45300.0],["2014-05-21",15.54,15.79,15.27,15.5,33200.0],["2014-05-22",15.52,15.85,15.44,15.7,21700.0],["2014-05-23",15.78,16.14,15.78,16.09,18200.0],["2014-05-27",16.1,16.2,15.97,16.06,84300.0],["2014-05-28",16.1,16.13,16.04,16.09,75800.0],["2014-05-29",16.1,16.31,15.83,16.23,9800.0],["2014-05-30",16.29,16.65,16.14,16.17,20200.0],["2014-06-02",16.15,16.41,15.99,16.01,29300.0],["2014-06-03",16.01,16.02,15.69,15.81,83900.0],["2014-06-04",15.7,15.92,15.58,15.65,56900.0],["2014-06-05",15.71,16.09,15.68,16.0,32200.0],["2014-06-06",16.07,16.19,15.87,16.17,99700.0],["2014-06-09",16.25,16.39,16.17,16.2,37900.0],["2014-06-10",16.23,16.39,15.93,16.0,44000.0],["2014-06-11",15.97,16.12,15.95,15.99,25200.0],["2014-06-12",16.0,16.0,15.74,15.95,35900.0],["2014-06-13",16.0,16.0,15.65,15.68,18200.0],["2014-06-16",15.71,15.72,15.65,15.7,32100.0],["2014-06-17",15.7,16.0,15.69,15.96,34000.0],["2014-06-18",16.0,16.0,15.81,15.98,27900.0],["2014-06-19",16.03,16.74,15.91,16.19,67600.0],["2014-06-20",16.29,16.56,16.15,16.21,55000.0],["2014-06-23",16.15,16.2,15.95,16.03,38200.0],["2014-06-24",16.22,16.22,15.79,15.81,30800.0],["2014-06-25",15.8,15.99,15.76,15.96,15200.0],["2014-06-26",16.0,16.0,15.8,15.8,41300.0],["2014-06-27",15.75,16.21,15.75,16.19,35700.0],["2014-06-30",16.11,16.48,16.08,16.46,31400.0],["2014-07-01",16.78,17.21,16.78,16.97,30600.0],["2014-07-02",16.91,17.15,16.8,16.89,31100.0],["2014-07-03",16.95,17.0,16.63,16.99,9000.0],["2014-07-07",16.87,16.87,16.49,16.49,17100.0],["2014-07-08",16.53,16.53,16.08,16.17,23300.0],["2014-07-09",16.46,16.46,16.06,16.07,10900.0],["2014-07-10",15.78,16.01,15.7,15.91,18700.0],["2014-07-11",15.85,16.14,15.82,16.01,12800.0],["2014-07-14",16.15,16.3,15.86,15.9,16300.0],["2014-07-15",15.83,16.04,15.8,15.89,39800.0],["2014-07-16",16.02,16.26,15.97,16.1,14100.0],["2014-07-17",15.99,16.07,15.82,15.85,44400.0],["2014-07-18",15.8,15.95,15.64,15.8,54700.0],["2014-07-21",15.65,15.92,15.37,15.45,27600.0],["2014-07-22",15.6,15.6,15.33,15.38,28600.0],["2014-07-23",15.2,15.35,15.1,15.17,16200.0],["2014-07-24",15.13,15.31,15.08,15.16,18400.0],["2014-07-25",15.0,15.12,14.7,14.88,35700.0],["2014-07-28",14.97,15.26,14.67,14.96,17000.0],["2014-07-29",14.95,15.03,14.81,14.81,11300.0],["2014-07-30",14.92,14.92,14.72,14.87,15700.0],["2014-07-31",14.64,14.75,14.39,14.43,50400.0],["2014-08-01",14.3,14.44,14.1,14.33,25600.0],["2014-08-04",14.3,14.57,14.12,14.41,16300.0],["2014-08-05",14.78,15.58,14.78,15.44,20600.0],["2014-08-06",15.35,16.28,15.35,16.28,14400.0],["2014-08-07",16.29,16.4,16.29,16.3,27000.0],["2014-08-08",16.27,16.55,16.27,16.51,20000.0],["2014-08-11",16.55,16.99,16.55,16.89,19900.0],["2014-08-12",16.86,16.91,16.55,16.74,38100.0],["2014-08-13",16.69,16.84,16.69,16.82,7900.0],["2014-08-14",16.82,16.91,16.78,16.83,6300.0],["2014-08-15",17.01,17.1,16.6,16.93,39600.0],["2014-08-18",17.12,17.16,16.83,16.98,19700.0],["2014-08-19",16.95,17.14,16.63,16.78,10600.0],["2014-08-20",16.71,16.71,16.3,16.32,22300.0],["2014-08-21",16.37,16.51,16.21,16.4,26900.0],["2014-08-22",16.32,16.38,16.19,16.29,23200.0],["2014-08-25",16.33,16.35,16.16,16.19,22700.0],["2014-08-26",16.26,16.29,16.03,16.16,20700.0],["2014-08-27",16.15,16.15,15.51,15.72,46100.0],["2014-08-28",15.61,15.8,15.35,15.39,15900.0],["2014-08-29",15.38,15.53,15.15,15.3,18500.0],["2014-09-02",15.4,15.4,14.97,15.25,21400.0],["2014-09-03",15.34,15.35,15.08,15.14,19700.0],["2014-09-04",15.25,15.4,14.8,14.81,30100.0],["2014-09-05",14.75,15.14,14.75,15.08,43000.0],["2014-09-08",15.17,15.38,15.1,15.23,17900.0],["2014-09-09",15.19,15.47,14.92,14.99,24500.0],["2014-09-10",15.04,15.14,14.78,15.09,13800.0],["2014-09-11",15.11,15.13,14.99,15.04,13500.0],["2014-09-12",15.09,15.34,14.94,15.2,48300.0],["2014-09-15",15.18,15.26,14.95,14.96,16300.0],["2014-09-16",14.89,15.39,14.89,15.14,15000.0],["2014-09-17",15.32,15.32,14.97,15.03,8800.0],["2014-09-18",15.11,15.34,15.05,15.24,25300.0],["2014-09-19",15.24,15.59,15.11,15.24,54600.0],["2014-09-22",15.14,15.22,15.11,15.12,23800.0],["2014-09-23",15.08,15.41,15.04,15.19,44700.0],["2014-09-24",15.01,15.75,15.01,15.4,98900.0],["2014-09-25",15.42,15.48,15.11,15.14,43700.0],["2014-09-26",15.16,15.23,15.11,15.16,18200.0],["2014-09-29",15.11,15.26,14.99,15.23,29400.0],["2014-09-30",15.25,15.57,14.93,14.94,119200.0],["2014-10-01",14.98,15.01,14.76,14.96,77500.0],["2014-10-02",15.25,15.36,14.99,15.1,55300.0],["2014-10-03",15.2,15.38,14.99,15.21,28200.0],["2014-10-06",15.2,15.3,15.0,15.11,46400.0],["2014-10-07",15.07,15.4,14.9,14.98,48300.0],["2014-10-08",15.0,15.42,14.9,15.33,79300.0],["2014-10-09",15.4,15.4,14.92,14.95,66400.0],["2014-10-10",14.95,15.42,14.95,15.11,71900.0],["2014-10-13",15.23,15.85,15.08,15.44,36200.0],["2014-10-14",15.51,15.98,15.51,15.69,43100.0],["2014-10-15",15.97,16.35,15.83,16.27,71200.0],["2014-10-16",16.2,17.3,16.2,16.95,46700.0],["2014-10-17",17.21,17.51,16.64,16.88,60100.0],["2014-10-20",16.65,16.88,16.65,16.76,49200.0],["2014-10-21",16.77,16.78,16.5,16.6,27200.0],["2014-10-22",16.58,16.64,15.91,15.99,41600.0],["2014-10-23",16.2,16.59,16.2,16.28,30000.0],["2014-10-24",16.39,16.4,16.25,16.32,25300.0],["2014-10-27",16.32,16.42,16.11,16.27,18500.0],["2014-10-28",16.24,17.09,16.2,17.09,34300.0],["2014-10-29",17.08,17.09,16.9,16.93,18900.0],["2014-10-30",16.83,16.95,16.75,16.89,25800.0],["2014-10-31",17.23,17.33,16.83,16.99,49900.0],["2014-11-03",16.99,17.1,16.76,16.87,22100.0],["2014-11-04",16.77,16.87,16.56,16.6,23300.0],["2014-11-05",16.81,17.28,16.6,17.02,29300.0],["2014-11-06",17.03,17.19,16.94,17.19,19700.0],["2014-11-07",17.07,17.2,16.94,17.2,9400.0],["2014-11-10",17.22,17.22,16.8,17.1,21500.0],["2014-11-11",17.01,17.16,16.76,16.99,23000.0],["2014-11-12",16.86,17.07,16.81,17.05,21600.0],["2014-11-13",16.99,16.99,16.6,16.64,21300.0],["2014-11-14",16.71,17.0,16.6,16.95,39200.0],["2014-11-17",17.05,17.19,16.64,16.68,28900.0],["2014-11-18",16.66,16.77,16.49,16.62,33100.0],["2014-11-19",16.87,16.87,16.48,16.56,48800.0],["2014-11-20",16.55,16.68,16.55,16.68,9800.0],["2014-11-21",16.95,16.97,16.65,16.66,12600.0],["2014-11-24",16.68,16.78,16.65,16.78,11500.0],["2014-11-25",16.79,16.92,16.66,16.81,23500.0],["2014-11-26",16.98,17.05,16.71,16.95,8500.0],["2014-11-28",17.01,17.14,16.73,16.73,14200.0],["2014-12-01",16.7,17.17,16.66,16.96,33700.0],["2014-12-02",17.03,17.2,16.73,16.83,16900.0],["2014-12-03",16.76,17.08,16.75,16.8,24700.0],["2014-12-04",16.84,17.03,16.77,16.81,26900.0],["2014-12-05",16.76,17.78,16.76,17.72,22700.0],["2014-12-08",17.8,17.95,16.81,16.96,32700.0],["2014-12-09",16.93,17.43,16.86,17.27,28100.0],["2014-12-10",17.27,17.29,16.86,16.96,27900.0],["2014-12-11",17.07,17.38,16.91,17.02,47100.0],["2014-12-12",16.85,17.18,16.72,16.76,31200.0],["2014-12-15",16.8,16.98,16.64,16.64,39100.0],["2014-12-16",16.67,16.94,16.4,16.62,67700.0],["2014-12-17",16.65,17.11,16.53,17.09,93100.0],["2014-12-18",17.4,17.62,17.01,17.25,78700.0],["2014-12-19",17.15,17.53,17.14,17.35,84000.0],["2014-12-22",17.29,17.5,17.03,17.12,40100.0],["2014-12-23",17.27,17.6,17.15,17.5,31100.0],["2014-12-24",17.57,17.72,17.44,17.5,17000.0],["2014-12-26",17.5,17.76,17.5,17.73,26600.0],["2014-12-29",17.79,17.94,17.51,17.64,58200.0],["2014-12-30",17.56,17.84,17.34,17.48,20300.0],["2014-12-31",17.67,17.67,17.15,17.16,24700.0],["2015-01-02",17.18,17.65,16.77,17.34,37200.0],["2015-01-05",17.21,17.34,16.65,16.92,41600.0],["2015-01-06",17.06,17.34,16.65,17.05,55300.0],["2015-01-07",17.16,17.16,16.76,17.03,16700.0],["2015-01-08",17.2,17.37,17.07,17.24,90400.0],["2015-01-09",17.29,17.39,17.13,17.16,44800.0],["2015-01-12",17.25,17.32,16.98,17.21,20900.0],["2015-01-13",17.26,17.51,16.53,16.62,31200.0],["2015-01-14",16.53,16.82,16.4,16.49,51700.0],["2015-01-15",16.47,16.67,16.27,16.32,27400.0],["2015-01-16",16.22,16.69,16.22,16.64,22100.0],["2015-01-20",16.7,16.86,16.65,16.75,29900.0],["2015-01-21",16.73,16.93,16.55,16.67,22500.0],["2015-01-22",16.81,16.92,16.52,16.82,33100.0],["2015-01-23",16.87,16.94,16.54,16.75,17800.0],["2015-01-26",16.65,16.96,16.56,16.67,17000.0],["2015-01-27",16.68,16.73,16.65,16.66,20800.0],["2015-01-28",16.75,16.8,16.64,16.65,26900.0],["2015-01-29",16.67,16.95,16.65,16.91,22700.0],["2015-01-30",16.77,17.0,16.62,16.64,58800.0],["2015-02-02",16.64,16.9,16.4,16.5,90300.0],["2015-02-03",16.65,16.88,16.35,16.6,44000.0],["2015-02-04",16.51,16.67,16.32,16.46,110100.0],["2015-02-05",16.6,16.97,16.45,16.8,24600.0],["2015-02-06",16.8,16.97,16.61,16.75,43300.0],["2015-02-09",16.76,16.9,16.46,16.54,35500.0],["2015-02-10",16.57,16.78,16.29,16.36,67400.0],["2015-02-11",16.15,16.35,15.65,15.78,47300.0],["2015-02-12",15.89,16.04,15.38,15.48,72200.0],["2015-02-13",15.52,15.72,15.36,15.49,45100.0],["2015-02-17",15.43,15.56,15.31,15.38,35600.0],["2015-02-18",15.33,15.6,15.23,15.32,28900.0],["2015-02-19",15.38,15.55,15.11,15.25,44800.0],["2015-02-20",15.32,15.47,15.17,15.21,35700.0],["2015-02-23",15.22,15.24,14.91,15.05,48200.0],["2015-02-24",15.05,15.11,14.67,14.7,1342100.0],["2015-02-25",14.75,14.94,14.52,14.73,130100.0],["2015-02-26",14.81,15.1,14.67,14.89,149200.0],["2015-02-27",14.92,15.07,14.85,14.85,96100.0],["2015-03-02",14.96,15.49,14.9,15.44,126000.0],["2015-03-03",15.45,15.49,15.12,15.28,39300.0],["2015-03-04",15.23,15.46,15.19,15.26,60000.0],["2015-03-05",15.3,15.43,15.2,15.3,30000.0],["2015-03-06",15.21,15.55,15.21,15.29,51500.0],["2015-03-09",15.25,15.54,15.21,15.23,25600.0],["2015-03-10",15.21,15.37,15.14,15.19,70400.0],["2015-03-11",15.16,15.3,15.16,15.23,50400.0],["2015-03-12",15.35,15.49,15.32,15.38,55500.0],["2015-03-13",15.38,15.57,15.3,15.51,51200.0],["2015-03-16",15.55,15.7,15.53,15.57,29100.0],["2015-03-17",15.54,15.64,15.46,15.53,33400.0],["2015-03-18",15.48,15.6,15.45,15.56,66000.0],["2015-03-19",15.45,15.59,15.45,15.5,66900.0],["2015-03-20",15.5,15.6,15.32,15.35,63000.0],["2015-03-23",15.2,15.44,15.2,15.35,44000.0],["2015-03-24",15.33,15.92,15.24,15.88,56900.0],["2015-03-25",15.91,15.93,15.45,15.5,40400.0],["2015-03-26",15.45,15.71,15.42,15.52,35700.0],["2015-03-27",15.48,15.62,15.16,15.55,73400.0],["2015-03-30",15.64,16.06,15.62,15.99,35600.0],["2015-03-31",15.96,16.04,15.78,15.93,55200.0],["2015-04-01",15.93,16.15,15.68,16.15,48300.0],["2015-04-02",16.1,16.18,15.75,15.79,27400.0],["2015-04-06",15.52,15.98,15.52,15.84,36900.0],["2015-04-07",15.72,15.93,15.46,15.53,21700.0],["2015-04-08",15.45,15.71,15.45,15.69,20400.0],["2015-04-09",15.63,15.71,15.22,15.27,18100.0],["2015-04-10",15.35,15.44,15.25,15.27,24700.0],["2015-04-13",15.2,15.45,14.57,15.05,65200.0],["2015-04-14",14.96,15.34,14.96,15.08,32000.0],["2015-04-15",15.02,15.4,14.94,14.97,47100.0],["2015-04-16",14.92,14.92,14.43,14.59,35200.0],["2015-04-17",14.5,14.5,14.09,14.21,39800.0],["2015-04-20",14.21,14.71,14.21,14.41,21100.0],["2015-04-21",14.37,14.45,14.0,14.0,17500.0],["2015-04-22",13.98,15.37,13.9,15.26,81400.0],["2015-04-23",15.26,15.73,15.11,15.39,70600.0],["2015-04-24",15.36,15.8,15.3,15.33,48900.0],["2015-04-27",15.46,15.64,15.06,15.18,22500.0],["2015-04-28",15.13,15.35,14.92,14.94,49100.0],["2015-04-29",14.96,15.33,14.96,15.14,22600.0],["2015-04-30",14.99,14.99,14.26,14.27,58900.0],["2015-05-01",14.39,14.51,14.08,14.44,32500.0],["2015-05-04",14.38,14.83,14.16,14.61,38700.0],["2015-05-05",14.0,14.22,13.5,13.85,59600.0],["2015-05-06",13.8,13.97,13.51,13.59,65800.0],["2015-05-07",13.57,14.11,13.57,13.77,35200.0],["2015-05-08",13.84,14.02,13.37,13.39,45400.0],["2015-05-11",13.43,13.7,13.22,13.24,49900.0],["2015-05-12",13.17,13.25,12.77,13.07,41500.0],["2015-05-13",13.0,13.27,12.75,12.76,51500.0],["2015-05-14",13.01,13.27,12.74,13.14,29700.0],["2015-05-15",13.16,13.27,12.95,13.05,24500.0],["2015-05-18",13.07,13.35,12.97,13.2,44700.0],["2015-05-19",13.13,13.24,13.0,13.21,39600.0],["2015-05-20",13.22,13.32,13.15,13.19,47100.0],["2015-05-21",13.19,13.23,13.08,13.19,38400.0],["2015-05-22",13.33,13.45,13.15,13.15,67200.0],["2015-05-26",13.0,13.31,13.0,13.3,42900.0],["2015-05-27",13.38,13.85,13.18,13.74,58000.0],["2015-05-28",13.66,13.67,13.25,13.49,28800.0],["2015-05-29",13.43,13.43,12.85,13.2,100100.0],["2015-06-01",13.32,13.45,12.99,13.4,41100.0],["2015-06-02",13.43,13.76,13.3,13.53,23000.0],["2015-06-03",13.51,13.62,13.45,13.53,33600.0],["2015-06-04",13.55,13.64,13.45,13.57,30900.0],["2015-06-05",13.5,13.64,13.42,13.57,32500.0],["2015-06-08",13.51,13.85,13.42,13.75,28700.0],["2015-06-09",13.79,14.16,13.7,14.1,34800.0],["2015-06-10",14.29,14.38,13.94,14.09,46400.0],["2015-06-11",14.07,14.18,14.02,14.12,47100.0],["2015-06-12",14.03,14.14,13.89,14.1,22000.0],["2015-06-15",13.91,14.21,13.76,14.1,31900.0],["2015-06-16",14.91,15.75,14.5,14.53,168800.0],["2015-06-17",14.66,14.8,14.4,14.67,93300.0],["2015-06-18",14.77,14.95,14.77,14.85,69700.0],["2015-06-19",14.88,15.1,14.7,15.01,69000.0],["2015-06-22",15.19,15.52,15.01,15.07,48300.0],["2015-06-23",15.16,15.25,15.01,15.14,32900.0],["2015-06-24",15.23,15.54,15.15,15.35,38100.0],["2015-06-25",15.35,15.48,15.23,15.42,33800.0],["2015-06-26",15.48,15.59,15.23,15.55,111900.0],["2015-06-29",15.52,15.55,15.25,15.25,33200.0],["2015-06-30",15.33,15.33,15.01,15.06,27600.0],["2015-07-01",15.26,15.26,14.89,14.99,45200.0],["2015-07-02",15.06,15.06,14.8,14.91,34900.0],["2015-07-06",14.9,15.1,14.9,15.05,64400.0],["2015-07-07",15.06,15.06,14.6,14.64,35100.0],["2015-07-08",14.66,14.66,14.44,14.49,20700.0],["2015-07-09",14.64,14.75,14.39,14.44,35800.0],["2015-07-10",14.52,14.75,14.46,14.55,63600.0],["2015-07-13",14.61,14.9,14.4,14.42,31800.0],["2015-07-14",14.4,14.58,14.27,14.33,28700.0],["2015-07-15",14.32,14.47,14.3,14.39,57800.0],["2015-07-16",14.45,14.84,14.4,14.41,34900.0],["2015-07-17",14.42,14.47,14.16,14.24,56300.0],["2015-07-20",14.31,14.35,14.15,14.22,47600.0],["2015-07-21",14.28,14.5,14.17,14.24,26700.0],["2015-07-22",14.3,14.47,14.2,14.32,27700.0],["2015-07-23",14.41,14.41,14.02,14.03,38600.0],["2015-07-24",14.09,14.2,13.8,13.84,40500.0],["2015-07-27",13.96,13.96,13.75,13.78,23900.0],["2015-07-28",13.8,14.0,13.63,13.96,44500.0],["2015-07-29",14.0,14.02,13.9,13.97,28100.0],["2015-07-30",14.01,14.03,13.91,13.99,29800.0],["2015-07-31",14.04,14.13,13.85,13.96,38500.0],["2015-08-03",14.05,14.05,13.8,13.83,30300.0],["2015-08-04",13.95,14.51,13.45,13.51,30600.0],["2015-08-05",13.6,13.96,13.26,13.31,39000.0],["2015-08-06",13.34,13.34,12.85,12.89,47800.0],["2015-08-07",12.79,12.87,12.61,12.76,49900.0],["2015-08-10",12.75,12.76,12.35,12.43,45900.0],["2015-08-11",12.35,12.35,11.69,11.83,76800.0],["2015-08-12",11.8,11.91,11.64,11.88,62200.0],["2015-08-13",11.87,12.04,11.81,11.94,31000.0],["2015-08-14",11.93,11.99,11.7,11.99,35900.0],["2015-08-17",11.99,12.07,11.86,11.99,91300.0],["2015-08-18",12.03,12.07,11.71,11.72,15200.0],["2015-08-19",11.72,11.73,11.51,11.61,23400.0],["2015-08-20",11.55,11.55,11.35,11.48,18900.0],["2015-08-21",11.21,11.6,11.02,11.53,51000.0],["2015-08-24",11.23,11.52,11.23,11.27,54900.0],["2015-08-25",11.58,11.75,10.79,10.81,43700.0],["2015-08-26",10.91,10.91,10.38,10.6,113400.0],["2015-08-27",10.62,10.82,10.25,10.77,38000.0],["2015-08-28",10.78,11.0,10.52,10.96,127000.0],["2015-08-31",11.0,11.28,10.84,11.19,33700.0],["2015-09-01",11.06,11.42,11.06,11.38,55000.0],["2015-09-02",11.51,11.59,11.4,11.57,24000.0],["2015-09-03",11.69,12.41,11.69,12.28,39300.0],["2015-09-04",12.22,12.57,12.15,12.43,22200.0],["2015-09-08",12.57,12.57,12.03,12.41,24000.0],["2015-09-09",12.49,12.52,12.0,12.0,22600.0],["2015-09-10",11.78,12.07,11.72,12.01,19000.0],["2015-09-11",12.02,12.12,11.73,12.11,21000.0],["2015-09-14",12.1,12.1,11.69,11.69,11900.0],["2015-09-15",11.76,11.8,11.6,11.64,27800.0],["2015-09-16",11.82,11.87,11.65,11.69,29600.0],["2015-09-17",11.7,11.86,11.59,11.62,26300.0],["2015-09-18",11.65,11.65,11.48,11.54,34400.0],["2015-09-21",11.58,11.72,11.55,11.6,53400.0],["2015-09-22",11.6,11.72,11.54,11.69,18300.0],["2015-09-23",11.65,11.82,11.5,11.65,70400.0],["2015-09-24",11.61,11.69,11.53,11.62,36000.0],["2015-09-25",11.69,11.71,11.55,11.6,34200.0],["2015-09-28",11.65,11.73,11.52,11.58,23700.0],["2015-09-29",11.64,11.64,11.28,11.47,20300.0],["2015-09-30",11.55,11.75,11.5,11.59,27900.0],["2015-10-01",11.62,11.62,11.17,11.44,18400.0],["2015-10-02",11.4,11.75,11.38,11.68,32200.0],["2015-10-05",11.73,11.86,11.63,11.68,23700.0],["2015-10-06",11.6,11.79,11.56,11.73,42200.0],["2015-10-07",11.8,12.11,11.73,11.95,87700.0],["2015-10-08",11.99,12.1,11.79,11.84,54500.0],["2015-10-09",11.89,12.3,11.67,12.27,23600.0],["2015-10-12",12.3,12.38,12.09,12.27,20500.0],["2015-10-13",12.41,12.41,11.94,11.95,25900.0],["2015-10-14",11.92,12.14,11.71,11.75,79900.0],["2015-10-15",11.75,12.16,11.75,12.03,70800.0],["2015-10-16",12.07,12.07,11.7,11.97,44300.0],["2015-10-19",11.94,11.99,11.8,11.85,29600.0],["2015-10-20",11.84,12.08,11.76,11.84,29900.0],["2015-10-21",11.94,11.97,11.75,11.76,23800.0],["2015-10-22",11.87,12.25,11.8,11.89,38800.0],["2015-10-23",12.11,12.12,11.82,11.89,35800.0],["2015-10-26",11.94,11.94,11.6,11.62,24200.0],["2015-10-27",11.68,11.68,11.31,11.35,22600.0],["2015-10-28",11.38,11.78,11.33,11.75,48200.0],["2015-10-29",11.8,11.97,11.64,11.68,23400.0],["2015-10-30",11.8,11.83,11.6,11.73,22300.0],["2015-11-02",11.92,11.95,11.73,11.78,25000.0],["2015-11-03",11.84,12.89,11.84,12.44,57800.0],["2015-11-04",12.48,12.6,12.42,12.44,48600.0],["2015-11-05",12.51,12.62,12.22,12.31,39400.0],["2015-11-06",12.18,12.86,12.11,12.52,69400.0],["2015-11-09",12.63,12.63,11.93,12.01,28300.0],["2015-11-10",12.01,12.2,11.86,11.99,23800.0],["2015-11-11",12.03,12.18,11.83,11.97,14400.0],["2015-11-12",11.9,12.09,11.82,11.83,31700.0],["2015-11-13",11.81,12.12,11.76,11.98,32300.0],["2015-11-16",12.03,12.33,12.03,12.12,27400.0],["2015-11-17",12.2,12.2,11.95,12.0,19700.0],["2015-11-18",12.01,12.26,11.96,12.09,27100.0],["2015-11-19",12.07,12.36,11.97,12.05,28100.0],["2015-11-20",12.17,12.44,11.99,12.1,34200.0],["2015-11-23",12.21,12.37,12.0,12.1,43200.0],["2015-11-24",12.15,12.28,11.95,12.23,22700.0],["2015-11-25",12.18,12.37,11.99,12.21,48400.0],["2015-11-27",12.25,12.25,11.98,12.24,26600.0],["2015-11-30",12.21,12.21,11.99,12.03,35800.0],["2015-12-01",12.06,12.24,11.85,12.15,64600.0],["2015-12-02",12.04,13.02,12.04,12.6,76900.0],["2015-12-03",12.64,12.93,12.57,12.59,36800.0],["2015-12-04",12.51,12.67,12.12,12.18,22500.0],["2015-12-07",12.19,12.19,11.86,11.89,35500.0],["2015-12-08",11.88,11.99,11.64,11.69,32200.0],["2015-12-09",11.71,11.87,11.61,11.66,26600.0],["2015-12-10",11.62,11.71,11.37,11.47,14600.0],["2015-12-11",11.32,11.66,11.32,11.55,47900.0],["2015-12-14",11.7,11.7,11.26,11.47,47700.0],["2015-12-15",11.56,11.85,11.5,11.76,73500.0],["2015-12-16",11.7,11.87,11.2,11.54,50100.0],["2015-12-17",11.5,11.64,11.5,11.53,24500.0],["2015-12-18",11.49,11.56,11.35,11.38,69200.0],["2015-12-21",11.53,11.53,10.96,11.2,49600.0],["2015-12-22",11.16,11.62,11.1,11.55,25200.0],["2015-12-23",11.26,11.61,11.22,11.5,51800.0],["2015-12-24",11.55,11.85,11.42,11.78,9100.0],["2015-12-28",11.8,11.88,11.51,11.63,32200.0],["2015-12-29",11.63,11.8,11.51,11.76,29500.0],["2015-12-30",11.75,11.77,11.46,11.59,37800.0],["2015-12-31",11.59,11.59,11.29,11.32,30400.0],["2016-01-04",11.24,11.24,10.67,10.79,45300.0],["2016-01-05",10.84,11.0,10.75,10.8,27800.0],["2016-01-06",10.69,10.91,10.57,10.84,42400.0],["2016-01-07",10.67,10.88,10.5,10.56,49800.0],["2016-01-08",10.54,10.68,10.49,10.54,37600.0],["2016-01-11",10.55,11.04,10.46,11.0,68700.0],["2016-01-12",11.12,11.22,10.75,11.07,76300.0],["2016-01-13",11.07,11.15,10.66,10.81,45500.0],["2016-01-14",10.82,11.09,10.79,11.01,27400.0],["2016-01-15",10.74,10.92,10.38,10.68,35000.0],["2016-01-19",10.77,10.77,10.36,10.64,40600.0],["2016-01-20",10.51,10.84,10.27,10.8,31800.0],["2016-01-21",10.79,10.82,10.58,10.74,41100.0],["2016-01-22",10.91,11.13,10.75,11.13,30000.0],["2016-01-25",11.13,11.13,10.59,10.59,43900.0],["2016-01-26",10.61,10.94,10.44,10.9,62700.0],["2016-01-27",10.82,11.05,10.79,10.82,27900.0],["2016-01-28",10.97,11.16,10.96,11.06,47200.0],["2016-01-29",11.14,11.87,11.14,11.82,42300.0],["2016-02-01",11.72,11.84,11.63,11.69,23400.0],["2016-02-02",11.5,11.71,11.16,11.3,37900.0],["2016-02-03",11.45,11.45,11.1,11.23,26800.0],["2016-02-04",11.23,11.53,11.03,11.18,16400.0],["2016-02-05",11.18,11.19,10.72,10.72,34900.0],["2016-02-08",10.67,11.23,10.67,11.15,29700.0],["2016-02-09",11.02,11.02,10.61,10.71,20000.0],["2016-02-10",10.75,11.07,10.58,10.62,18500.0],["2016-02-11",10.46,10.58,10.44,10.49,10500.0],["2016-02-12",10.45,10.73,10.4,10.5,12600.0],["2016-02-16",10.61,10.94,10.61,10.66,32700.0],["2016-02-17",10.68,10.97,10.68,10.95,28100.0],["2016-02-18",11.01,11.16,10.85,11.08,47800.0],["2016-02-19",11.15,11.35,10.89,11.07,138900.0],["2016-02-22",11.31,11.59,11.1,11.44,109400.0],["2016-02-23",11.49,11.81,11.49,11.7,57300.0],["2016-02-24",11.59,11.99,11.59,11.9,47900.0],["2016-02-25",11.95,11.95,11.63,11.75,21700.0],["2016-02-26",11.71,11.89,11.7,11.76,42200.0],["2016-02-29",11.82,12.0,11.69,11.72,39100.0],["2016-03-01",11.85,11.94,11.71,11.76,46100.0],["2016-03-02",11.73,11.99,11.73,11.95,41700.0],["2016-03-03",11.9,12.15,11.9,12.04,125100.0],["2016-03-04",12.05,12.25,12.0,12.14,40600.0],["2016-03-07",12.1,12.16,12.07,12.15,79000.0],["2016-03-08",12.13,12.3,12.12,12.17,146700.0],["2016-03-09",12.25,12.48,12.2,12.4,72700.0],["2016-03-10",12.5,13.0,12.49,12.79,93200.0],["2016-03-11",12.86,12.99,12.76,12.88,47700.0],["2016-03-14",12.95,13.1,12.76,12.99,37800.0],["2016-03-15",13.0,13.05,12.88,12.93,47400.0],["2016-03-16",12.93,12.95,12.79,12.89,65000.0],["2016-03-17",12.88,12.96,12.77,12.88,106300.0],["2016-03-18",12.94,13.11,12.91,13.02,129500.0],["2016-03-21",13.04,13.44,12.99,13.28,106400.0],["2016-03-22",13.2,13.35,13.1,13.25,80800.0],["2016-03-23",13.17,13.37,13.17,13.3,84600.0],["2016-03-24",13.26,13.91,13.26,13.85,58400.0],["2016-03-28",13.92,14.09,13.74,13.9,57400.0],["2016-03-29",13.77,14.28,13.69,14.23,84700.0],["2016-03-30",14.35,14.45,14.28,14.4,71400.0],["2016-03-31",14.48,14.67,13.94,14.01,88500.0],["2016-04-01",13.91,14.53,13.89,14.47,59400.0],["2016-04-04",14.64,15.48,14.64,15.11,164600.0],["2016-04-05",15.09,15.26,14.94,15.1,82500.0],["2016-04-06",15.11,15.16,14.9,15.16,43900.0],["2016-04-07",15.11,15.14,14.94,15.1,51700.0],["2016-04-08",15.2,15.26,14.99,15.12,89500.0],["2016-04-11",15.04,15.25,14.71,14.75,76700.0],["2016-04-12",14.62,15.13,14.5,14.98,48900.0],["2016-04-13",15.07,15.21,14.97,15.19,50900.0],["2016-04-14",15.19,15.21,15.0,15.16,39100.0],["2016-04-15",15.15,15.2,14.96,14.97,40400.0],["2016-04-18",14.81,15.25,14.81,15.22,39600.0],["2016-04-19",15.27,15.3,15.09,15.1,44400.0],["2016-04-20",14.88,15.04,14.75,14.95,35000.0],["2016-04-21",14.88,15.13,14.88,15.06,20800.0],["2016-04-22",15.1,15.23,14.76,14.89,30400.0],["2016-04-25",14.76,14.85,14.43,14.75,31000.0],["2016-04-26",14.85,15.1,14.8,15.01,20800.0],["2016-04-27",15.1,15.29,14.97,15.2,29700.0],["2016-04-28",15.05,15.23,14.92,15.01,34300.0],["2016-04-29",15.01,15.11,14.8,14.96,23800.0],["2016-05-02",15.05,15.08,14.86,14.93,27900.0],["2016-05-03",14.76,14.89,14.59,14.69,93700.0],["2016-05-04",14.48,14.48,13.91,14.11,68600.0],["2016-05-05",14.18,14.25,13.9,14.0,74600.0],["2016-05-06",13.96,14.2,13.9,14.12,28600.0],["2016-05-09",14.08,14.31,13.86,14.06,32100.0],["2016-05-10",14.05,14.24,13.99,14.06,38500.0],["2016-05-11",14.0,14.24,13.65,14.09,58200.0],["2016-05-12",14.17,14.23,13.45,13.6,58100.0],["2016-05-13",13.62,13.67,13.14,13.33,58100.0],["2016-05-16",13.37,13.56,13.28,13.32,30200.0],["2016-05-17",13.39,13.48,13.05,13.07,55600.0],["2016-05-18",13.07,13.31,13.05,13.21,31200.0],["2016-05-19",13.18,13.18,12.97,13.0,27700.0],["2016-05-20",13.04,13.34,13.04,13.3,20300.0],["2016-05-23",13.3,13.46,13.19,13.24,20300.0],["2016-05-24",13.41,13.67,13.38,13.54,27300.0],["2016-05-25",13.52,13.52,13.18,13.38,19700.0],["2016-05-26",13.36,13.72,13.32,13.56,28200.0],["2016-05-27",13.79,13.79,13.43,13.57,17300.0],["2016-05-31",13.6,13.6,13.31,13.51,55400.0],["2016-06-01",13.51,13.53,13.28,13.5,24900.0],["2016-06-02",13.46,13.47,13.28,13.33,25900.0],["2016-06-03",13.36,13.36,13.25,13.28,19300.0],["2016-06-06",13.21,13.4,13.07,13.32,31000.0],["2016-06-07",13.31,13.41,13.15,13.39,15600.0],["2016-06-08",13.46,13.91,13.27,13.85,34800.0],["2016-06-09",13.78,13.85,13.57,13.6,35100.0],["2016-06-10",13.57,13.7,13.46,13.6,62000.0],["2016-06-13",13.53,13.57,13.36,13.4,60800.0],["2016-06-14",13.39,13.4,13.14,13.18,37800.0],["2016-06-15",13.18,13.46,13.11,13.38,33200.0],["2016-06-16",13.47,13.47,13.07,13.35,18000.0],["2016-06-17",13.39,13.5,12.97,13.0,113900.0],["2016-06-20",13.17,13.59,13.02,13.37,66000.0],["2016-06-21",13.4,13.45,13.14,13.43,22500.0],["2016-06-22",13.4,13.51,13.23,13.33,50200.0],["2016-06-23",13.38,13.9,13.38,13.69,26500.0],["2016-06-24",13.17,13.48,13.13,13.33,71100.0],["2016-06-27",13.18,13.19,12.83,12.92,47700.0],["2016-06-28",12.94,13.1,12.94,13.05,33800.0],["2016-06-29",13.11,13.4,13.11,13.27,25200.0],["2016-06-30",13.35,13.5,13.29,13.42,30500.0],["2016-07-01",13.36,13.5,13.28,13.34,11400.0],["2016-07-05",13.24,13.43,13.24,13.28,21000.0],["2016-07-06",13.18,13.32,13.18,13.26,16200.0],["2016-07-07",13.49,13.49,13.18,13.38,17000.0],["2016-07-08",13.5,13.5,13.34,13.39,32300.0],["2016-07-11",13.4,13.72,13.24,13.61,21300.0],["2016-07-12",13.66,13.88,13.57,13.74,25300.0],["2016-07-13",13.83,13.93,13.68,13.92,41800.0],["2016-07-14",13.95,14.17,13.83,13.97,57000.0],["2016-07-15",14.07,14.43,14.07,14.4,27800.0],["2016-07-18",14.52,14.52,14.03,14.34,22600.0],["2016-07-19",14.37,14.48,14.14,14.19,28500.0],["2016-07-20",14.15,14.25,14.06,14.13,14000.0],["2016-07-21",14.03,14.15,13.84,13.9,6200.0],["2016-07-22",13.83,13.94,13.75,13.76,10000.0],["2016-07-25",13.76,13.76,13.65,13.68,10700.0],["2016-07-26",13.64,13.64,12.97,13.27,42100.0],["2016-07-27",13.3,13.57,13.16,13.47,10100.0],["2016-07-28",13.44,13.66,13.11,13.28,8800.0],["2016-07-29",13.31,13.46,13.12,13.15,42600.0],["2016-08-01",13.24,13.67,13.24,13.63,18700.0],["2016-08-02",13.55,13.55,13.35,13.39,17900.0],["2016-08-03",13.39,13.52,13.25,13.44,11100.0],["2016-08-04",13.48,13.48,13.33,13.39,13000.0],["2016-08-05",13.41,13.93,13.41,13.93,29700.0],["2016-08-08",13.94,14.27,13.94,14.23,23700.0],["2016-08-09",13.99,13.99,12.83,13.0,105700.0],["2016-08-10",12.91,12.91,11.75,12.4,99300.0],["2016-08-11",12.36,13.96,12.13,13.93,124800.0],["2016-08-12",13.91,14.09,13.77,13.95,38300.0],["2016-08-15",14.05,14.78,14.05,14.71,54200.0],["2016-08-16",14.76,14.98,14.35,14.39,44500.0],["2016-08-17",14.35,14.56,14.23,14.48,75700.0],["2016-08-18",14.5,14.68,14.45,14.63,104100.0],["2016-08-19",14.65,15.09,14.63,15.05,46800.0],["2016-08-22",15.1,15.26,15.0,15.19,25400.0],["2016-08-23",15.23,15.39,15.23,15.26,21100.0],["2016-08-24",15.26,15.33,15.11,15.21,26300.0],["2016-08-25",15.18,15.27,15.13,15.22,24600.0],["2016-08-26",15.19,15.35,15.18,15.31,21200.0],["2016-08-29",15.24,15.39,15.22,15.25,85200.0],["2016-08-30",15.39,15.47,15.32,15.34,27000.0],["2016-08-31",15.34,15.34,15.23,15.27,41700.0],["2016-09-01",15.25,15.39,15.15,15.3,132400.0],["2016-09-02",15.28,15.3,15.21,15.27,21600.0],["2016-09-06",15.3,15.48,15.25,15.35,21300.0],["2016-09-07",15.38,15.42,15.26,15.36,151700.0],["2016-09-08",15.29,15.55,15.24,15.52,46600.0],["2016-09-09",15.5,15.58,15.5,15.5,67200.0],["2016-09-12",15.51,15.62,15.5,15.55,47300.0],["2016-09-13",15.5,15.59,15.5,15.5,66300.0],["2016-09-14",15.43,15.57,15.43,15.5,117700.0],["2016-09-15",15.52,15.86,15.52,15.82,121400.0],["2016-09-16",15.84,16.11,15.82,16.08,102900.0],["2016-09-19",16.12,16.32,15.89,15.9,22100.0],["2016-09-20",15.91,15.91,15.52,15.66,51200.0],["2016-09-21",15.78,15.92,15.68,15.9,16600.0],["2016-09-22",15.9,15.9,15.79,15.85,38600.0],["2016-09-23",15.84,15.88,15.76,15.77,36900.0],["2016-09-26",15.75,15.77,15.51,15.75,63200.0],["2016-09-27",15.8,16.1,15.74,16.0,39800.0],["2016-09-28",15.97,15.97,15.88,15.89,39600.0],["2016-09-29",15.9,16.04,15.89,16.01,27000.0],["2016-09-30",16.04,16.07,15.9,16.03,65000.0],["2016-10-03",16.0,16.07,15.97,16.01,17100.0],["2016-10-04",16.04,16.2,15.95,16.02,36900.0],["2016-10-05",16.05,16.05,15.95,16.01,15000.0],["2016-10-06",16.03,16.03,15.84,15.95,212100.0],["2016-10-07",15.98,16.01,15.85,15.86,23100.0],["2016-10-10",15.88,15.91,15.63,15.81,41300.0],["2016-10-11",15.85,15.9,15.6,15.7,93000.0],["2016-10-12",15.68,15.77,15.61,15.67,14500.0],["2016-10-13",15.72,15.79,15.65,15.7,33600.0],["2016-10-14",15.82,15.82,15.6,15.68,35700.0],["2016-10-17",15.7,15.99,15.7,15.86,109100.0],["2016-10-18",15.96,16.02,15.6,15.6,39000.0],["2016-10-19",15.61,15.81,15.56,15.6,26200.0],["2016-10-20",15.58,15.73,15.58,15.61,17000.0],["2016-10-21",15.6,15.64,15.5,15.51,22700.0],["2016-10-24",15.64,15.64,15.53,15.56,17000.0],["2016-10-25",15.55,15.67,15.47,15.63,32600.0],["2016-10-26",15.54,15.71,15.54,15.67,20900.0],["2016-10-27",15.71,15.71,15.58,15.6,26100.0],["2016-10-28",15.67,15.74,15.49,15.62,14300.0],["2016-10-31",15.65,15.9,15.65,15.7,20900.0],["2016-11-01",15.8,15.8,15.5,15.55,16600.0],["2016-11-02",15.6,15.7,15.5,15.55,26200.0],["2016-11-03",15.55,15.75,15.5,15.6,13800.0],["2016-11-04",15.7,15.85,15.6,15.7,31600.0],["2016-11-07",16.0,16.09,15.7,15.7,45200.0],["2016-11-08",15.75,16.75,15.75,16.55,38100.0],["2016-11-09",16.5,17.3,16.35,17.3,47900.0],["2016-11-10",17.15,17.95,17.0,17.8,49500.0],["2016-11-11",17.65,19.3,17.45,19.0,96400.0],["2016-11-14",19.05,19.05,17.1,18.05,76000.0],["2016-11-15",18.05,18.05,17.5,17.8,52200.0],["2016-11-16",17.8,18.75,17.8,18.1,40200.0],["2016-11-17",18.15,18.7,17.83,18.6,38200.0],["2016-11-18",18.6,18.93,18.6,18.85,48500.0],["2016-11-21",18.85,18.85,18.52,18.8,20900.0],["2016-11-22",18.75,19.15,18.65,19.0,21000.0],["2016-11-23",19.2,19.45,18.95,18.95,33400.0],["2016-11-25",19.0,19.18,18.9,19.0,10200.0],["2016-11-28",19.1,19.15,18.6,18.7,15100.0],["2016-11-29",18.75,18.75,18.35,18.4,23600.0],["2016-11-30",18.55,18.65,18.2,18.25,21400.0],["2016-12-01",18.2,18.65,17.9,18.2,16900.0],["2016-12-02",18.15,18.37,17.75,17.8,10300.0],["2016-12-05",17.8,19.2,17.8,19.1,27000.0],["2016-12-06",19.05,19.05,18.7,19.0,30400.0],["2016-12-07",18.8,19.05,18.8,18.85,23700.0],["2016-12-08",19.0,19.1,18.9,18.95,26500.0],["2016-12-09",19.15,19.23,18.8,19.0,30700.0],["2016-12-12",18.85,19.05,18.85,18.9,31700.0],["2016-12-13",18.95,19.0,18.7,18.75,22500.0],["2016-12-14",18.7,18.9,18.35,18.55,20000.0],["2016-12-15",18.55,18.8,18.4,18.7,30700.0],["2016-12-16",18.7,19.0,18.5,19.0,64700.0],["2016-12-19",18.95,19.0,18.8,18.9,22800.0],["2016-12-20",19.0,19.0,18.7,18.85,20100.0],["2016-12-21",18.8,18.9,18.7,18.75,8900.0],["2016-12-22",18.8,18.87,18.6,18.65,19400.0],["2016-12-23",18.7,19.0,18.7,19.0,9500.0],["2016-12-27",18.95,19.05,18.72,18.9,14900.0],["2016-12-28",18.9,19.0,18.55,18.75,13600.0],["2016-12-29",18.75,18.85,18.35,18.75,11600.0],["2016-12-30",18.45,19.0,18.45,18.9,39000.0],["2017-01-03",19.1,19.15,18.05,18.9,45900.0],["2017-01-04",19.0,19.05,18.94,19.0,45700.0],["2017-01-05",19.05,19.05,18.75,18.85,12800.0],["2017-01-06",18.9,19.0,18.55,18.95,17300.0],["2017-01-09",18.95,18.95,18.7,18.7,13300.0],["2017-01-10",18.7,18.85,18.5,18.65,42300.0],["2017-01-11",18.7,18.8,18.4,18.45,25200.0],["2017-01-12",18.45,18.6,18.1,18.2,81900.0],["2017-01-13",18.3,18.5,17.66,17.95,36900.0],["2017-01-17",17.9,18.0,17.75,17.8,16200.0],["2017-01-18",17.8,17.9,17.55,17.55,18000.0],["2017-01-19",17.6,17.7,17.23,17.25,11500.0],["2017-01-20",17.25,17.4,16.85,16.9,22200.0],["2017-01-23",16.7,16.96,16.55,16.6,14500.0],["2017-01-24",16.65,17.0,16.55,17.0,16100.0],["2017-01-25",17.1,17.35,17.0,17.3,14400.0],["2017-01-26",17.35,17.35,16.9,16.9,11200.0],["2017-01-27",16.85,17.3,16.8,17.25,14300.0],["2017-01-30",17.2,17.3,16.6,17.0,16000.0],["2017-01-31",16.9,16.9,16.6,16.65,30500.0],["2017-02-01",16.8,17.1,16.65,16.7,12300.0],["2017-02-02",16.65,16.95,16.1,16.15,15100.0],["2017-02-03",16.2,16.65,16.2,16.6,31300.0],["2017-02-06",16.45,16.5,16.25,16.3,38200.0],["2017-02-07",16.4,16.5,16.35,16.4,10900.0],["2017-02-08",16.4,16.65,16.35,16.45,15800.0],["2017-02-09",16.45,17.0,16.25,16.85,9400.0],["2017-02-10",16.9,17.15,16.7,17.05,14500.0],["2017-02-13",17.05,17.05,16.45,16.8,27900.0],["2017-02-14",16.65,16.95,16.65,16.85,12400.0],["2017-02-15",16.75,16.98,16.55,16.9,18200.0],["2017-02-16",16.95,17.15,16.85,17.05,12400.0],["2017-02-17",17.2,17.2,16.95,17.0,29500.0],["2017-02-21",17.05,17.05,16.6,16.85,27800.0],["2017-02-22",16.95,16.95,16.25,16.35,103900.0],["2017-02-23",16.25,16.55,16.25,16.35,22900.0],["2017-02-24",16.2,16.5,15.85,16.3,36000.0],["2017-02-27",16.3,16.73,16.3,16.5,51600.0],["2017-02-28",16.5,16.55,16.0,16.1,63200.0],["2017-03-01",16.25,16.43,16.1,16.1,34600.0],["2017-03-02",16.2,16.27,15.95,16.0,34500.0],["2017-03-03",15.86,16.1,15.85,16.0,18400.0],["2017-03-06",15.95,16.2,15.75,15.8,162900.0],["2017-03-07",15.75,15.9,15.35,15.6,46500.0],["2017-03-08",15.7,15.9,15.55,15.7,77400.0],["2017-03-09",15.7,16.22,15.6,15.9,40700.0],["2017-03-10",16.0,16.0,15.45,15.55,29700.0],["2017-03-13",15.65,15.72,15.25,15.4,31100.0],["2017-03-14",15.35,15.45,15.1,15.2,18400.0],["2017-03-15",15.25,16.32,15.25,15.75,50900.0],["2017-03-16",15.8,16.1,15.75,15.95,27400.0],["2017-03-17",15.95,16.13,15.85,15.85,48700.0],["2017-03-20",15.85,16.0,15.7,15.85,21800.0],["2017-03-21",15.85,16.05,15.55,15.6,37200.0],["2017-03-22",15.55,15.7,15.26,15.35,19200.0],["2017-03-23",15.35,15.8,15.35,15.75,20600.0],["2017-03-24",15.75,16.0,15.7,15.75,23200.0],["2017-03-27",15.6,15.95,15.35,15.75,17500.0],["2017-03-28",15.65,15.85,15.48,15.75,21200.0],["2017-03-29",15.65,15.95,15.65,15.85,40400.0],["2017-03-30",16.0,16.15,15.9,16.1,28500.0],["2017-03-31",16.1,16.15,15.75,15.8,53300.0],["2017-04-03",15.8,15.9,15.65,15.8,36300.0],["2017-04-04",15.75,15.85,15.45,15.55,13400.0],["2017-04-05",15.55,15.65,15.35,15.5,35600.0],["2017-04-06",15.75,16.05,15.55,15.85,25100.0],["2017-04-07",15.8,16.1,15.8,15.8,17700.0],["2017-04-10",15.8,16.1,15.75,15.8,25900.0],["2017-04-11",15.75,15.8,15.55,15.8,23900.0],["2017-04-12",15.7,15.7,15.38,15.55,30400.0],["2017-04-13",15.5,15.7,15.4,15.55,22600.0],["2017-04-17",15.6,15.75,15.5,15.7,50700.0],["2017-04-18",15.65,16.1,15.65,16.1,11900.0],["2017-04-19",16.1,16.4,15.9,16.25,16300.0],["2017-04-20",16.25,16.8,16.25,16.75,16300.0],["2017-04-21",16.65,16.9,16.4,16.8,32800.0],["2017-04-24",17.05,17.55,16.95,17.35,39200.0],["2017-04-25",17.3,17.4,17.15,17.2,18700.0],["2017-04-26",17.1,17.25,16.85,17.0,29500.0],["2017-04-27",17.0,17.1,16.95,17.0,25500.0],["2017-04-28",16.95,17.55,16.95,17.2,37200.0],["2017-05-01",17.3,17.3,16.95,16.95,14100.0],["2017-05-02",16.9,17.05,16.8,16.9,20300.0],["2017-05-03",17.0,17.55,16.95,17.35,61700.0],["2017-05-04",17.6,17.7,17.5,17.6,51200.0],["2017-05-05",17.7,17.8,17.5,17.7,36700.0],["2017-05-08",17.7,17.75,17.55,17.6,20900.0],["2017-05-09",17.5,18.0,17.5,17.8,20400.0],["2017-05-10",17.65,18.0,17.65,17.8,34300.0],["2017-05-11",17.65,17.85,17.6,17.75,22700.0],["2017-05-12",17.75,18.0,17.25,17.85,36600.0],["2017-05-15",17.75,18.0,17.65,17.95,44900.0],["2017-05-16",17.9,17.95,17.8,17.95,27700.0],["2017-05-17",17.7,17.9,17.7,17.8,46700.0],["2017-05-18",17.9,17.9,17.6,17.7,38900.0],["2017-05-19",17.7,17.9,17.55,17.9,43600.0],["2017-05-22",17.85,18.0,17.75,17.95,25000.0],["2017-05-23",18.0,18.0,17.55,17.65,25200.0],["2017-05-24",17.7,17.7,17.5,17.55,82000.0],["2017-05-25",17.55,17.55,17.3,17.55,22900.0],["2017-05-26",17.4,17.5,17.4,17.45,11700.0],["2017-05-30",17.4,17.6,17.35,17.6,22900.0],["2017-05-31",17.6,17.6,17.3,17.3,11100.0],["2017-06-01",17.35,17.55,17.31,17.5,25300.0],["2017-06-02",17.5,17.85,17.5,17.7,42400.0],["2017-06-05",17.7,17.9,17.7,17.7,10600.0],["2017-06-06",17.6,17.85,17.55,17.55,16100.0],["2017-06-07",17.55,17.6,17.35,17.5,19400.0],["2017-06-08",17.7,17.8,17.55,17.8,20300.0],["2017-06-09",17.8,17.9,17.6,17.65,26500.0],["2017-06-12",17.6,17.85,17.25,17.45,29700.0],["2017-06-13",17.55,17.75,17.35,17.4,44800.0],["2017-06-14",17.4,17.46,17.05,17.25,38200.0],["2017-06-15",17.15,17.45,17.15,17.45,20100.0],["2017-06-16",17.3,17.5,17.21,17.35,53800.0],["2017-06-19",17.35,17.7,17.15,17.45,30300.0],["2017-06-20",17.35,17.65,17.35,17.4,23100.0],["2017-06-21",17.3,17.3,17.0,17.15,18800.0],["2017-06-22",17.05,17.5,17.05,17.3,45900.0],["2017-06-23",17.3,17.65,17.25,17.4,172200.0],["2017-06-26",17.5,17.9,17.2,17.35,34300.0],["2017-06-27",17.25,17.51,17.05,17.15,26000.0],["2017-06-28",17.2,17.63,17.2,17.4,18600.0],["2017-06-29",17.45,17.75,17.35,17.45,22100.0],["2017-06-30",17.45,17.5,17.25,17.3,19200.0],["2017-07-03",17.3,17.55,17.3,17.4,9100.0],["2017-07-05",17.6,18.1,17.2,17.25,28400.0],["2017-07-06",17.15,17.55,17.15,17.2,17600.0],["2017-07-07",17.35,17.45,17.1,17.3,35600.0],["2017-07-10",17.35,17.75,17.25,17.65,29100.0],["2017-07-11",17.65,17.65,17.2,17.5,17600.0],["2017-07-12",17.55,17.7,17.3,17.5,40700.0],["2017-07-13",17.5,17.55,17.15,17.55,41200.0],["2017-07-14",17.55,17.8,17.45,17.5,21400.0],["2017-07-17",17.55,17.93,17.4,17.5,17000.0],["2017-07-18",17.35,17.45,17.35,17.4,5000.0],["2017-07-19",17.35,17.7,17.35,17.45,15000.0],["2017-07-20",17.45,17.65,17.35,17.55,12000.0],["2017-07-21",17.65,17.65,17.45,17.6,21000.0],["2017-07-24",17.5,17.77,17.35,17.65,17300.0],["2017-07-25",17.7,18.1,17.7,17.95,17900.0],["2017-07-26",18.05,18.05,17.75,17.85,14100.0],["2017-07-27",17.85,18.0,17.7,17.7,12200.0],["2017-07-28",17.6,17.85,17.5,17.5,12800.0],["2017-07-31",17.6,17.85,17.35,17.5,12100.0],["2017-08-01",17.6,17.6,17.4,17.45,8900.0],["2017-08-02",17.4,17.55,17.35,17.45,9300.0],["2017-08-03",17.4,17.5,17.35,17.45,11300.0],["2017-08-04",17.45,17.45,17.05,17.1,7900.0],["2017-08-07",17.05,17.05,16.55,16.6,20700.0],["2017-08-08",18.1,18.8,17.75,17.9,76400.0],["2017-08-09",17.9,18.35,17.85,17.85,77500.0],["2017-08-10",17.9,18.45,17.9,18.2,70300.0],["2017-08-11",18.25,18.55,18.2,18.45,93400.0],["2017-08-14",18.65,19.35,18.65,19.2,78500.0],["2017-08-15",19.25,20.1,19.25,19.9,129900.0],["2017-08-16",20.0,20.0,19.8,19.95,47900.0],["2017-08-17",20.0,20.45,19.85,19.85,72700.0],["2017-08-18",19.75,20.3,19.75,19.9,68100.0],["2017-08-21",20.2,20.95,20.15,20.7,54100.0],["2017-08-22",20.8,21.5,20.7,21.5,38500.0],["2017-08-23",21.5,22.0,21.4,21.9,45000.0],["2017-08-24",21.65,22.1,21.65,22.05,34800.0],["2017-08-25",22.05,22.4,22.05,22.4,32100.0],["2017-08-28",22.5,22.8,22.3,22.7,33600.0],["2017-08-29",22.5,22.5,21.5,21.65,51700.0],["2017-08-30",21.05,21.2,20.65,21.05,88500.0],["2017-08-31",21.05,21.88,21.05,21.85,50400.0],["2017-09-01",21.8,22.15,21.65,21.95,25100.0],["2017-09-05",22.05,22.1,21.45,21.55,39300.0],["2017-09-06",21.55,21.95,21.45,21.85,46400.0],["2017-09-07",21.75,21.85,21.7,21.7,31500.0],["2017-09-08",21.6,22.0,21.55,21.75,20900.0],["2017-09-11",21.65,21.9,21.56,21.65,35300.0],["2017-09-12",21.65,21.95,21.59,21.8,19200.0],["2017-09-13",21.65,21.95,21.4,21.95,27700.0],["2017-09-14",21.9,22.15,21.65,22.1,32000.0],["2017-09-15",22.15,22.45,21.6,22.3,97900.0],["2017-09-18",22.4,23.1,22.15,22.7,55500.0],["2017-09-19",22.75,22.95,22.15,22.3,43000.0],["2017-09-20",22.35,22.45,22.05,22.15,33300.0],["2017-09-21",22.15,22.4,22.06,22.1,23900.0],["2017-09-22",22.2,22.4,22.05,22.3,40200.0],["2017-09-25",22.15,22.9,22.15,22.85,32900.0],["2017-09-26",22.95,23.4,22.89,23.25,32900.0],["2017-09-27",23.25,24.05,23.25,23.85,44900.0],["2017-09-28",23.85,24.15,23.45,24.05,25400.0],["2017-09-29",24.0,24.45,23.5,24.4,46900.0],["2017-10-02",24.6,24.8,24.05,24.4,36300.0],["2017-10-03",24.5,24.55,23.7,24.25,32500.0],["2017-10-04",24.15,24.25,23.8,24.05,30000.0],["2017-10-05",24.05,24.25,23.75,24.15,12000.0],["2017-10-06",24.25,24.3,24.05,24.2,16000.0],["2017-10-09",24.15,24.15,23.16,23.45,31700.0],["2017-10-10",23.6,24.2,23.45,24.2,26200.0],["2017-10-11",24.2,24.4,23.85,23.95,18000.0],["2017-10-12",23.85,24.15,23.85,23.95,12300.0],["2017-10-13",24.15,24.6,23.96,24.3,20900.0],["2017-10-16",24.25,24.45,24.2,24.35,20800.0],["2017-10-17",24.5,24.5,23.75,23.85,22800.0],["2017-10-18",24.0,24.4,23.95,24.4,22300.0],["2017-10-19",24.4,24.4,23.55,23.75,16600.0],["2017-10-20",23.85,24.2,23.7,24.0,35500.0],["2017-10-23",23.9,23.9,23.4,23.65,22200.0],["2017-10-24",23.6,24.15,23.5,23.9,17900.0],["2017-10-25",23.8,24.3,23.2,24.2,27800.0],["2017-10-26",24.1,24.6,24.0,24.45,19100.0],["2017-10-27",24.6,24.65,24.4,24.45,17300.0],["2017-10-30",24.35,24.5,23.95,24.4,24900.0],["2017-10-31",24.5,24.85,24.5,24.55,55900.0],["2017-11-01",24.85,24.9,24.05,24.5,23000.0],["2017-11-02",24.4,24.95,24.25,24.8,27400.0],["2017-11-03",25.0,25.05,24.5,24.65,28000.0],["2017-11-06",24.76,24.95,23.2,23.2,47600.0],["2017-11-07",23.55,23.55,20.5,21.95,57800.0],["2017-11-08",22.6,24.0,22.4,23.75,43700.0],["2017-11-09",23.75,23.85,23.25,23.75,42400.0],["2017-11-10",23.75,25.45,23.75,24.95,65100.0],["2017-11-13",25.4,26.4,25.4,26.0,133500.0],["2017-11-14",26.15,26.15,25.55,25.65,91700.0],["2017-11-15",25.4,26.15,25.4,25.9,81900.0],["2017-11-16",26.0,26.4,26.0,26.15,73000.0],["2017-11-17",26.0,26.06,25.45,25.65,111600.0],["2017-11-20",25.75,26.8,25.75,26.45,128700.0],["2017-11-21",26.7,27.6,26.7,27.1,111200.0],["2017-11-22",27.35,27.85,25.76,25.95,149000.0],["2017-11-24",25.95,27.3,25.9,27.25,46000.0],["2017-11-27",27.25,27.8,26.5,26.6,88000.0],["2017-11-28",26.85,27.9,26.7,27.8,75000.0],["2017-11-29",27.75,27.8,25.95,27.15,77900.0],["2017-11-30",27.35,27.8,27.15,27.7,44500.0],["2017-12-01",27.75,27.75,26.2,26.65,51400.0],["2017-12-04",26.7,27.0,26.05,26.2,55600.0],["2017-12-05",26.25,26.9,26.0,26.15,29600.0],["2017-12-06",26.0,27.35,26.0,27.2,102500.0],["2017-12-07",27.9,28.6,27.25,27.9,134200.0],["2017-12-08",27.9,27.9,27.2,27.2,41000.0],["2017-12-11",27.1,27.25,26.4,27.15,79300.0],["2017-12-12",27.0,27.18,26.3,26.35,42100.0],["2017-12-13",26.2,26.75,26.15,26.25,53000.0],["2017-12-14",26.25,26.5,25.45,25.55,69400.0],["2017-12-15",25.7,26.4,25.6,25.9,92900.0],["2017-12-18",26.3,26.7,25.95,26.05,74200.0],["2017-12-19",26.1,26.55,26.1,26.2,47400.0],["2017-12-20",26.5,26.85,26.35,26.65,56300.0],["2017-12-21",26.65,26.85,26.1,26.5,32100.0],["2017-12-22",26.7,26.7,25.9,26.1,36500.0],["2017-12-26",25.95,26.05,25.6,25.75,24000.0],["2017-12-27",25.7,26.2,25.6,25.65,20800.0],["2017-12-28",25.65,25.85,25.1,25.25,21000.0],["2017-12-29",25.45,25.7,25.05,25.15,40500.0],["2018-01-02",25.15,26.35,24.6,25.3,74100.0],["2018-01-03",25.3,25.95,25.23,25.7,37400.0],["2018-01-04",25.75,26.49,25.75,26.35,34800.0],["2018-01-05",26.6,27.4,26.15,26.15,24200.0],["2018-01-08",26.0,26.15,25.5,26.05,41100.0],["2018-01-09",26.1,26.3,25.9,26.15,24300.0],["2018-01-10",26.05,26.5,25.7,26.15,45300.0],["2018-01-11",26.1,26.75,25.9,26.5,23000.0],["2018-01-12",26.5,26.8,26.3,26.75,35300.0],["2018-01-16",26.75,27.4,26.45,26.6,40300.0],["2018-01-17",26.8,27.8,26.6,27.55,55400.0],["2018-01-18",27.45,27.45,26.85,27.2,25300.0],["2018-01-19",27.2,28.6,27.2,28.25,62700.0],["2018-01-22",28.15,28.15,27.2,27.45,46900.0],["2018-01-23",27.5,27.61,27.05,27.2,20100.0],["2018-01-24",27.25,27.8,27.1,27.45,60200.0],["2018-01-25",27.65,27.7,27.06,27.25,46300.0],["2018-01-26",27.25,27.7,27.25,27.45,65600.0],["2018-01-29",27.45,27.8,27.3,27.65,102800.0],["2018-01-30",27.3,27.98,27.18,27.6,97800.0],["2018-01-31",27.6,28.05,27.3,27.4,97900.0],["2018-02-01",27.15,28.05,27.01,27.5,79800.0],["2018-02-02",27.5,27.5,26.75,27.15,54200.0],["2018-02-05",26.85,27.05,25.95,26.25,60200.0],["2018-02-06",25.55,26.6,25.51,26.5,46100.0],["2018-02-07",26.4,26.6,25.65,25.7,31700.0],["2018-02-08",25.65,25.85,24.65,24.8,41000.0],["2018-02-09",25.0,25.3,24.35,25.1,37500.0],["2018-02-12",25.15,25.4,23.65,24.5,86000.0],["2018-02-13",24.45,24.9,24.3,24.65,36800.0],["2018-02-14",24.5,25.35,24.5,25.35,41200.0],["2018-02-15",25.6,25.65,25.05,25.4,39000.0],["2018-02-16",25.35,25.87,25.25,25.55,26300.0],["2018-02-20",25.25,25.4,24.41,24.85,70500.0],["2018-02-21",26.55,28.2,26.55,27.8,232300.0],["2018-02-22",28.4,30.9,28.4,29.5,185300.0],["2018-02-23",29.8,31.2,29.8,30.9,195000.0],["2018-02-26",31.0,31.8,30.45,31.5,116400.0],["2018-02-27",31.65,31.7,30.66,30.8,84700.0],["2018-02-28",30.55,31.0,29.95,29.95,106900.0],["2018-03-01",30.1,30.47,29.6,29.75,66400.0],["2018-03-02",29.4,30.9,29.33,30.4,49200.0],["2018-03-05",30.35,30.8,29.83,30.45,58600.0],["2018-03-06",30.7,31.8,30.21,31.8,90300.0],["2018-03-07",31.65,32.3,31.4,31.7,65800.0],["2018-03-08",31.9,32.0,31.45,31.65,49800.0],["2018-03-09",31.8,32.05,28.6,30.3,432300.0],["2018-03-12",30.35,31.15,29.85,30.95,106500.0],["2018-03-13",31.1,31.7,30.98,31.35,59800.0],["2018-03-14",31.5,31.6,30.8,31.05,52900.0],["2018-03-15",31.2,31.55,30.51,30.9,54900.0],["2018-03-16",30.95,31.8,30.66,31.35,174100.0],["2018-03-19",31.3,31.8,31.0,31.65,86200.0],["2018-03-20",31.9,32.6,31.9,32.3,101000.0],["2018-03-21",32.4,33.45,32.4,33.2,88500.0],["2018-03-22",32.9,33.24,31.85,32.1,103200.0],["2018-03-23",32.25,32.25,31.3,31.5,100700.0],["2018-03-26",31.95,32.05,31.3,31.8,49700.0],["2018-03-27",31.95,32.25,31.13,31.2,57100.0],["2018-03-28",31.25,31.29,29.95,31.05,122400.0],["2018-03-29",31.15,31.7,30.9,31.15,99800.0],["2018-04-02",30.75,30.85,27.0,28.75,166700.0],["2018-04-03",28.7,29.9,28.7,29.7,53700.0],["2018-04-04",29.2,30.05,29.15,29.85,65900.0],["2018-04-05",29.8,30.15,29.45,29.6,57100.0],["2018-04-06",29.3,29.65,28.8,28.95,56500.0],["2018-04-09",29.05,29.85,28.8,29.55,68700.0],["2018-04-10",29.85,31.05,29.7,30.7,67300.0],["2018-04-11",30.6,30.6,30.03,30.1,46800.0],["2018-04-12",30.35,30.8,30.35,30.6,31700.0],["2018-04-13",30.85,30.85,30.03,30.15,27500.0],["2018-04-16",30.4,30.61,30.25,30.3,23700.0],["2018-04-17",30.45,30.5,30.05,30.35,56100.0],["2018-04-18",30.5,30.5,30.2,30.25,44400.0],["2018-04-19",30.15,30.2,29.1,29.75,46100.0],["2018-04-20",29.6,30.08,29.5,29.65,25300.0],["2018-04-23",29.7,29.88,28.98,29.3,37600.0],["2018-04-24",29.4,29.5,28.5,28.8,29500.0],["2018-04-25",28.8,29.0,28.2,28.75,25800.0],["2018-04-26",28.95,28.95,28.4,28.5,32300.0],["2018-04-27",28.45,28.7,28.05,28.3,44100.0],["2018-04-30",28.3,28.75,28.18,28.3,57200.0],["2018-05-01",28.3,28.45,27.7,28.3,46600.0],["2018-05-02",28.25,28.7,28.1,28.45,56600.0],["2018-05-03",28.4,28.5,28.05,28.2,54900.0],["2018-05-04",28.1,28.4,28.1,28.35,53200.0],["2018-05-07",28.35,28.85,28.2,28.7,138100.0],["2018-05-08",29.1,31.8,29.1,31.1,136900.0],["2018-05-09",31.75,34.25,31.75,33.45,136600.0],["2018-05-10",33.95,36.2,33.85,35.75,83500.0],["2018-05-11",35.8,36.2,35.35,35.55,82300.0],["2018-05-14",35.8,36.35,35.5,35.75,74500.0],["2018-05-15",35.6,35.9,35.3,35.45,34400.0],["2018-05-16",35.3,35.5,34.85,35.0,56000.0],["2018-05-17",35.05,36.1,34.95,36.0,56900.0],["2018-05-18",35.8,36.85,35.8,36.2,62000.0],["2018-05-21",36.55,36.55,36.01,36.1,44500.0],["2018-05-22",36.0,36.23,35.8,35.85,53000.0],["2018-05-23",35.65,36.0,34.9,35.5,59000.0],["2018-05-24",35.5,35.65,35.15,35.4,20900.0],["2018-05-25",35.1,35.6,34.95,35.1,64800.0],["2018-05-29",34.7,37.4,34.21,37.15,158200.0],["2018-05-30",37.5,38.25,36.92,37.85,100200.0],["2018-05-31",38.0,38.15,37.25,37.55,69100.0],["2018-06-01",37.75,37.9,36.81,37.75,86300.0],["2018-06-04",37.9,38.75,37.8,38.3,58700.0],["2018-06-05",38.35,38.7,38.1,38.6,83500.0],["2018-06-06",38.65,39.6,38.45,39.4,81100.0],["2018-06-07",39.6,39.66,38.55,39.35,68700.0],["2018-06-08",39.25,39.5,39.0,39.5,51300.0],["2018-06-11",39.55,40.45,39.55,39.8,73200.0],["2018-06-12",40.0,40.2,39.28,39.45,61400.0],["2018-06-13",39.6,39.8,38.3,38.65,66100.0],["2018-06-14",38.65,39.05,38.5,38.9,44500.0],["2018-06-15",38.85,38.85,38.2,38.5,75500.0],["2018-06-18",38.25,38.5,37.9,38.4,44200.0],["2018-06-19",38.0,38.0,36.85,37.6,66500.0],["2018-06-20",37.85,37.9,37.3,37.65,54200.0],["2018-06-21",37.7,37.8,37.1,37.7,41700.0],["2018-06-22",37.85,37.95,37.41,37.8,180100.0],["2018-06-25",37.7,37.7,35.6,36.55,100500.0],["2018-06-26",36.55,37.1,35.8,36.85,52900.0],["2018-06-27",36.85,37.2,36.7,36.85,39600.0],["2018-06-28",36.95,38.95,36.9,38.75,165400.0],["2018-06-29",38.7,38.98,38.13,38.15,69300.0],["2018-07-02",37.95,39.35,37.7,39.25,44000.0],["2018-07-03",39.55,39.81,38.9,39.05,24400.0],["2018-07-05",39.4,39.42,38.67,39.1,73700.0],["2018-07-06",39.3,39.6,39.0,39.5,32100.0],["2018-07-09",39.9,40.2,39.3,40.1,39600.0],["2018-07-10",40.15,40.28,39.33,39.9,58100.0],["2018-07-11",39.65,40.3,39.3,39.5,53500.0],["2018-07-12",39.65,39.9,39.1,39.35,54700.0],["2018-07-13",39.15,39.65,38.95,39.0,34900.0],["2018-07-16",38.8,39.15,38.35,38.95,35000.0],["2018-07-17",39.0,39.35,38.55,38.8,57600.0],["2018-07-18",38.9,38.9,38.35,38.75,68500.0],["2018-07-19",38.65,38.8,38.25,38.5,38400.0],["2018-07-20",38.5,41.6,38.45,40.45,138000.0],["2018-07-23",40.45,40.6,39.7,39.9,46500.0],["2018-07-24",40.0,40.55,39.05,39.25,69500.0],["2018-07-25",39.35,40.13,39.35,39.95,41300.0],["2018-07-26",39.9,40.75,39.9,40.05,39900.0],["2018-07-27",40.2,40.33,38.85,38.95,55700.0],["2018-07-30",39.0,39.4,38.7,38.85,57200.0],["2018-07-31",39.0,40.05,38.95,39.9,61000.0],["2018-08-01",40.3,40.4,39.7,40.35,48700.0],["2018-08-02",40.25,41.08,40.25,40.45,90500.0],["2018-08-03",40.6,41.05,40.3,40.8,87200.0],["2018-08-06",40.75,41.65,40.75,41.45,107700.0],["2018-08-07",42.4,44.6,37.3,38.8,189200.0],["2018-08-08",40.7,44.4,40.5,43.4,208800.0],["2018-08-09",43.3,43.55,42.03,42.75,80800.0],["2018-08-10",42.6,44.8,42.6,44.25,119900.0],["2018-08-13",44.45,44.82,43.3,43.4,98000.0],["2018-08-14",43.35,43.8,42.9,43.35,57600.0],["2018-08-15",43.35,43.35,41.7,42.0,40600.0],["2018-08-16",42.35,42.6,41.81,41.95,47200.0],["2018-08-17",42.05,42.05,41.08,42.0,113600.0],["2018-08-20",42.6,44.63,42.4,44.4,99800.0],["2018-08-21",44.4,44.9,43.9,44.5,61200.0],["2018-08-22",44.4,44.6,43.85,44.2,39800.0],["2018-08-23",44.35,44.9,43.61,44.1,40900.0],["2018-08-24",44.45,44.9,43.55,44.5,75500.0],["2018-08-27",44.8,45.0,44.15,44.35,62800.0],["2018-08-28",44.7,44.8,44.05,44.15,37900.0],["2018-08-29",44.15,44.6,43.15,43.45,76500.0],["2018-08-30",43.3,43.9,42.7,43.05,98600.0],["2018-08-31",42.75,43.4,42.65,43.3,36600.0],["2018-09-04",43.9,44.8,43.1,44.2,84600.0],["2018-09-05",44.1,44.58,43.75,43.9,70000.0],["2018-09-06",43.9,44.2,42.3,42.4,41800.0],["2018-09-07",42.05,42.3,41.55,41.8,63200.0],["2018-09-10",41.35,41.5,38.4,39.25,126500.0],["2018-09-11",39.15,40.5,38.88,40.35,79400.0],["2018-09-12",40.4,40.4,38.81,39.5,65900.0],["2018-09-13",39.7,40.23,39.25,39.65,74400.0],["2018-09-14",39.65,40.35,39.65,39.95,46300.0],["2018-09-17",39.75,39.75,39.05,39.25,48900.0],["2018-09-18",39.15,39.55,37.85,38.9,74600.0],["2018-09-19",39.05,39.35,38.17,38.5,48400.0],["2018-09-20",38.6,39.0,37.83,38.3,50500.0],["2018-09-21",38.4,39.0,37.2,37.3,166700.0],["2018-09-24",37.3,38.35,36.81,38.0,86900.0],["2018-09-25",38.05,38.8,38.05,38.45,62300.0],["2018-09-26",38.4,38.45,37.25,37.35,45400.0],["2018-09-27",37.35,37.85,37.25,37.5,40300.0],["2018-09-28",37.45,37.6,36.95,37.4,48000.0],["2018-10-01",37.62,37.81,36.71,36.85,49900.0],["2018-10-02",36.82,36.91,35.8,36.63,82400.0],["2018-10-03",36.81,37.01,36.13,36.74,59900.0],["2018-10-04",36.61,37.82,36.24,37.08,89400.0],["2018-10-05",37.26,37.69,36.89,37.14,65900.0],["2018-10-08",37.08,37.29,35.49,35.87,91300.0],["2018-10-09",35.76,36.46,35.58,35.8,39200.0],["2018-10-10",35.68,35.68,34.55,34.65,67600.0],["2018-10-11",35.17,36.9,35.17,35.77,83600.0],["2018-10-12",36.48,36.8,34.88,35.42,67900.0],["2018-10-15",35.32,35.81,35.13,35.69,35400.0],["2018-10-16",35.89,36.01,35.5,35.84,85700.0],["2018-10-17",35.74,35.81,34.4,34.49,51800.0],["2018-10-18",34.25,34.37,33.0,33.79,138300.0],["2018-10-19",33.82,34.18,32.49,33.02,88400.0],["2018-10-22",33.03,34.84,33.03,34.52,69800.0],["2018-10-23",33.99,33.99,32.88,33.61,37900.0],["2018-10-24",33.55,33.67,31.37,31.41,56200.0],["2018-10-25",31.67,32.14,31.05,32.0,46900.0],["2018-10-26",31.32,32.31,30.78,31.79,46800.0],["2018-10-29",32.17,32.17,30.47,30.81,49500.0],["2018-10-30",30.76,32.16,30.46,32.07,34000.0],["2018-10-31",32.49,32.8,31.44,32.45,62200.0],["2018-11-01",32.61,33.92,32.17,33.75,56300.0],["2018-11-02",33.75,34.47,33.75,34.33,72100.0],["2018-11-05",34.49,34.99,34.18,34.54,104000.0],["2018-11-06",36.63,38.7,35.89,36.71,180800.0],["2018-11-07",37.41,37.6,35.83,36.93,74300.0],["2018-11-08",36.8,37.29,35.87,36.33,103400.0],["2018-11-09",36.07,36.79,35.33,35.71,45700.0],["2018-11-12",35.63,35.65,33.47,33.57,83100.0],["2018-11-13",33.59,34.09,32.59,32.73,116200.0],["2018-11-14",33.16,33.62,31.81,32.15,73900.0],["2018-11-15",32.02,33.51,31.81,33.39,103600.0],["2018-11-16",33.08,33.75,32.99,33.4,54700.0],["2018-11-19",33.39,33.66,32.83,32.96,83700.0],["2018-11-20",32.25,33.26,31.32,32.01,92000.0],["2018-11-21",32.22,33.35,32.22,32.89,53200.0],["2018-11-23",32.89,33.31,32.79,32.79,13200.0],["2018-11-26",33.14,33.86,32.75,33.06,49000.0],["2018-11-27",32.7,32.92,32.55,32.61,39100.0],["2018-11-28",32.64,33.92,32.64,33.69,41600.0],["2018-11-29",33.7,34.31,33.27,33.58,40600.0],["2018-11-30",33.51,34.15,33.31,33.93,54700.0],["2018-12-03",34.47,34.68,33.66,34.32,81300.0],["2018-12-04",34.17,34.34,31.62,31.72,150300.0],["2018-12-06",31.36,31.68,30.47,31.04,95100.0],["2018-12-07",31.09,31.22,29.56,29.85,122000.0],["2018-12-10",29.64,30.72,29.64,30.62,99100.0],["2018-12-11",31.19,31.8,30.7,31.24,86200.0],["2018-12-12",31.72,31.85,30.73,31.38,52300.0],["2018-12-13",31.48,31.93,30.01,30.26,36700.0],["2018-12-14",29.95,30.15,29.22,29.44,112000.0],["2018-12-17",29.42,30.12,28.11,28.99,120400.0],["2018-12-18",29.24,29.76,28.34,29.01,62100.0],["2018-12-19",29.1,29.58,28.3,28.58,62600.0],["2018-12-20",28.42,28.99,27.98,28.49,51400.0],["2018-12-21",28.56,28.93,27.55,27.67,69100.0],["2018-12-24",27.35,27.79,26.73,26.78,30100.0],["2018-12-26",27.0,28.01,26.34,27.92,69200.0],["2018-12-27",27.43,27.9,26.74,27.8,44500.0],["2018-12-28",28.5,29.41,28.41,28.91,99800.0],["2018-12-31",29.39,30.49,29.37,30.23,142000.0],["2019-01-02",30.89,31.11,29.86,30.14,87900.0],["2019-01-03",29.83,29.97,29.02,29.21,38800.0],["2019-01-04",29.81,30.57,29.42,30.46,52800.0],["2019-01-07",30.31,31.1,30.28,30.77,97900.0],["2019-01-08",31.11,31.34,30.8,31.21,37000.0],["2019-01-09",31.32,31.87,31.15,31.63,39200.0],["2019-01-10",31.49,31.96,31.3,31.86,28800.0],["2019-01-11",31.73,32.09,31.3,31.91,24400.0],["2019-01-14",31.81,32.11,31.58,31.77,32900.0],["2019-01-15",31.88,31.88,31.15,31.61,77700.0],["2019-01-16",31.75,32.39,31.03,31.42,71100.0],["2019-01-17",31.32,31.84,31.32,31.79,57000.0],["2019-01-18",32.07,32.48,32.01,32.33,44600.0],["2019-01-22",32.15,32.15,31.16,31.69,47600.0],["2019-01-23",31.84,32.21,31.38,31.83,33200.0],["2019-01-24",31.85,32.18,31.76,32.1,37600.0],["2019-01-25",32.43,33.21,32.29,33.06,31800.0],["2019-01-28",32.66,32.97,32.0,32.31,44100.0],["2019-01-29",32.39,32.49,32.05,32.12,32200.0],["2019-01-30",32.39,32.78,31.98,32.75,38300.0],["2019-01-31",32.83,33.66,32.48,33.43,82700.0],["2019-02-01",33.6,33.6,32.55,33.02,28700.0],["2019-02-04",33.02,33.22,32.76,33.01,34700.0],["2019-02-05",33.13,33.46,32.91,33.3,38200.0],["2019-02-06",33.32,33.6,33.07,33.46,22000.0],["2019-02-07",33.23,33.31,32.66,32.92,33100.0],["2019-02-08",32.8,33.12,32.45,32.66,46200.0],["2019-02-11",32.66,32.85,32.37,32.78,20200.0],["2019-02-12",32.91,33.41,32.76,33.07,24600.0],["2019-02-13",33.24,33.51,32.84,33.49,36300.0],["2019-02-14",33.35,33.83,33.15,33.32,31700.0],["2019-02-15",33.48,33.91,33.33,33.72,41100.0],["2019-02-19",33.72,35.04,33.72,34.36,110700.0],["2019-02-20",34.0,36.5,33.51,35.75,128800.0],["2019-02-21",35.45,35.7,34.38,35.01,78900.0],["2019-02-22",34.94,35.74,34.64,35.35,62700.0],["2019-02-25",35.56,36.48,35.44,35.44,68900.0],["2019-02-26",35.41,35.66,35.24,35.3,26000.0],["2019-02-27",35.21,35.21,34.37,35.05,92300.0],["2019-02-28",34.66,35.1,34.66,34.86,36400.0],["2019-03-01",35.17,35.36,34.81,34.95,18600.0],["2019-03-04",35.0,35.03,33.85,34.46,36500.0],["2019-03-05",34.42,34.46,33.88,34.09,23300.0],["2019-03-06",34.08,34.22,33.54,34.03,47500.0],["2019-03-07",34.07,34.51,33.66,34.5,47900.0],["2019-03-08",34.11,34.48,34.08,34.2,27100.0],["2019-03-11",34.31,35.08,34.21,34.82,25300.0],["2019-03-12",34.81,35.71,34.28,34.38,31900.0],["2019-03-13",34.5,34.64,34.25,34.45,23700.0],["2019-03-14",34.45,34.74,33.67,34.61,50700.0],["2019-03-15",34.6,35.16,34.35,34.78,135300.0],["2019-03-18",35.07,35.54,34.81,35.03,57600.0],["2019-03-19",35.16,35.44,34.85,35.11,20000.0],["2019-03-20",35.1,35.65,34.67,35.13,35800.0],["2019-03-21",35.03,36.13,35.03,35.75,30900.0],["2019-03-22",35.46,35.46,34.3,34.4,48700.0],["2019-03-25",34.46,35.13,34.33,34.97,38800.0],["2019-03-26",35.17,35.43,34.8,34.97,42900.0],["2019-03-27",34.96,35.0,34.25,34.54,17100.0],["2019-03-28",34.52,34.74,33.86,34.09,30000.0],["2019-03-29",34.39,34.39,33.54,34.21,58700.0],["2019-04-01",34.42,34.87,34.21,34.57,47700.0],["2019-04-02",34.57,34.57,33.86,34.43,24100.0],["2019-04-03",34.66,35.6,34.66,34.98,97300.0],["2019-04-04",35.11,35.98,34.96,35.95,30600.0],["2019-04-05",36.1,36.9,36.1,36.46,52300.0],["2019-04-08",36.41,36.82,36.23,36.77,32600.0],["2019-04-09",36.63,36.81,36.34,36.53,41200.0],["2019-04-10",36.57,37.74,36.52,37.54,46000.0],["2019-04-11",37.66,38.12,37.47,37.79,55000.0],["2019-04-12",38.29,38.5,37.12,37.61,62800.0],["2019-04-15",37.55,38.14,37.54,37.73,63900.0],["2019-04-16",37.84,38.25,37.62,38.25,43300.0],["2019-04-17",38.32,38.43,37.43,37.47,24200.0],["2019-04-18",37.34,37.52,36.91,37.31,23500.0],["2019-04-22",37.2,37.3,36.35,36.82,48100.0],["2019-04-23",36.85,37.5,36.69,37.18,30100.0],["2019-04-24",37.22,37.97,37.02,37.79,43900.0],["2019-04-25",37.74,38.04,37.21,37.83,44900.0],["2019-04-26",37.87,38.15,37.46,37.6,30400.0],["2019-04-29",37.67,38.04,37.5,37.86,28500.0],["2019-04-30",37.88,38.01,37.16,37.87,46000.0],["2019-05-01",37.75,38.1,37.19,37.28,56500.0],["2019-05-02",37.22,37.92,37.14,37.46,32800.0],["2019-05-03",37.79,38.5,37.67,38.44,42700.0],["2019-05-06",37.52,38.47,37.3,38.35,58600.0],["2019-05-07",37.9,40.99,37.85,40.91,76900.0],["2019-05-08",40.9,41.07,39.46,39.47,68700.0],["2019-05-09",39.26,40.13,38.84,39.9,54300.0],["2019-05-10",40.05,40.65,39.61,40.56,40600.0],["2019-05-13",39.92,40.22,38.73,39.14,80100.0],["2019-05-14",39.27,40.34,38.95,40.26,82900.0],["2019-05-15",39.79,40.8,39.79,40.3,44100.0],["2019-05-16",40.53,41.29,40.23,40.66,42100.0],["2019-05-17",40.23,40.64,39.06,39.47,40200.0],["2019-05-20",39.16,39.69,38.86,39.06,56000.0],["2019-05-21",39.36,39.78,39.12,39.31,71100.0],["2019-05-22",39.24,39.79,38.05,38.3,50800.0],["2019-05-23",38.02,38.12,37.08,37.13,64800.0],["2019-05-24",37.5,37.62,37.06,37.25,36900.0],["2019-05-28",37.38,37.61,36.51,36.6,110200.0],["2019-05-29",36.34,36.54,35.64,35.95,69800.0],["2019-05-30",36.0,36.45,35.8,36.42,42900.0],["2019-05-31",35.91,36.24,35.5,35.82,69000.0],["2019-06-03",35.99,36.81,35.76,36.56,57700.0],["2019-06-04",37.02,37.78,36.61,37.57,77600.0],["2019-06-05",37.91,37.96,36.91,37.2,42800.0],["2019-06-06",37.22,37.55,36.73,37.1,32300.0],["2019-06-07",37.32,38.46,37.14,37.83,32300.0],["2019-06-10",37.99,38.59,37.71,37.89,35100.0],["2019-06-11",38.18,38.45,36.99,37.76,76200.0],["2019-06-12",37.84,37.92,36.79,36.91,56000.0],["2019-06-13",37.2,37.7,37.07,37.64,72100.0],["2019-06-14",37.6,37.6,37.02,37.02,40700.0],["2019-06-17",37.25,38.39,37.17,38.21,50600.0],["2019-06-18",38.55,39.51,38.46,38.62,44900.0],["2019-06-19",38.7,38.8,38.2,38.66,36400.0],["2019-06-20",38.97,39.59,38.74,39.18,47200.0],["2019-06-21",38.95,39.5,38.79,38.79,39500.0],["2019-06-24",38.79,39.64,38.5,38.89,78700.0],["2019-06-25",38.89,38.89,37.57,37.79,48300.0],["2019-06-26",38.01,38.49,37.79,37.91,37000.0],["2019-06-27",38.14,38.96,38.08,38.92,45300.0],["2019-06-28",39.07,40.71,39.01,40.63,163500.0],["2019-07-01",41.11,41.23,40.28,40.79,56800.0],["2019-07-02",40.79,40.79,39.87,40.56,51000.0],["2019-07-03",40.62,40.83,40.09,40.5,22000.0],["2019-07-05",40.08,40.65,39.67,40.6,49500.0],["2019-07-08",40.42,40.5,39.74,40.16,35400.0],["2019-07-09",39.99,40.21,39.59,40.16,45100.0],["2019-07-10",40.34,40.67,39.93,40.36,52400.0],["2019-07-11",40.44,40.45,39.81,40.22,52000.0],["2019-07-12",40.36,40.71,40.24,40.49,30000.0],["2019-07-15",40.24,41.24,40.05,40.33,33400.0],["2019-07-16",40.26,40.74,40.02,40.15,40100.0],["2019-07-17",40.09,40.44,39.21,39.97,75800.0],["2019-07-18",40.06,40.43,39.96,40.35,20000.0],["2019-07-19",40.36,40.5,40.02,40.09,28900.0],["2019-07-22",40.23,40.36,39.92,40.31,22500.0],["2019-07-23",40.59,40.69,40.09,40.37,21600.0],["2019-07-24",40.3,41.72,40.15,41.39,54100.0],["2019-07-25",41.41,41.54,40.88,41.25,26900.0],["2019-07-26",41.34,41.9,40.56,41.36,51000.0],["2019-07-29",41.27,41.39,40.84,40.96,28200.0],["2019-07-30",40.64,41.48,40.45,41.15,25500.0],["2019-07-31",41.3,41.74,40.13,40.74,73500.0],["2019-08-01",40.8,41.58,40.29,40.55,45500.0],["2019-08-02",40.25,40.59,39.68,40.38,57200.0],["2019-08-05",39.68,39.81,38.49,39.14,63800.0],["2019-08-06",37.5,37.64,34.33,36.17,139800.0],["2019-08-07",35.4,35.46,31.41,32.27,242000.0],["2019-08-08",32.15,32.71,31.87,32.31,105100.0],["2019-08-09",32.15,32.53,31.72,32.0,158500.0],["2019-08-12",32.5,32.95,31.63,31.88,114000.0],["2019-08-13",31.72,33.09,31.68,32.06,73100.0],["2019-08-14",31.5,31.77,30.3,31.63,152600.0],["2019-08-15",31.51,31.52,30.37,30.51,41800.0],["2019-08-16",30.46,30.83,30.06,30.67,114200.0],["2019-08-19",30.92,31.84,30.06,31.08,61500.0],["2019-08-20",30.96,31.24,30.33,30.59,32900.0],["2019-08-21",30.73,31.03,30.35,30.46,73900.0],["2019-08-22",30.46,30.6,29.76,30.43,41900.0],["2019-08-23",30.2,30.55,29.5,29.64,66400.0],["2019-08-26",29.63,30.07,29.54,29.78,37900.0],["2019-08-27",29.92,30.42,29.7,29.77,62000.0],["2019-08-28",29.75,30.34,29.53,29.93,45700.0],["2019-08-29",30.3,30.88,30.26,30.75,60600.0],["2019-08-30",31.04,31.48,30.67,31.25,91800.0],["2019-09-03",31.16,31.99,31.0,31.67,117800.0],["2019-09-04",32.0,32.46,31.51,32.24,71900.0],["2019-09-05",32.49,33.54,32.49,33.13,59900.0],["2019-09-06",33.15,33.62,32.93,33.44,67800.0],["2019-09-09",33.62,33.89,33.21,33.77,57600.0],["2019-09-10",33.73,35.25,33.73,34.92,66400.0],["2019-09-11",35.08,35.49,34.65,35.4,69600.0],["2019-09-12",35.37,35.57,34.51,35.12,72000.0],["2019-09-13",35.34,35.6,35.0,35.04,72700.0],["2019-09-16",35.13,35.28,34.4,34.87,87100.0],["2019-09-17",34.84,34.86,34.58,34.8,35400.0],["2019-09-18",34.8,34.97,34.1,34.51,51000.0],["2019-09-19",34.7,35.02,34.22,34.35,41400.0],["2019-09-20",34.17,35.18,33.99,34.88,105500.0],["2019-09-23",34.85,34.97,34.27,34.47,32300.0],["2019-09-24",34.57,34.57,33.3,33.34,34100.0],["2019-09-25",33.29,33.89,33.1,33.77,54000.0],["2019-09-26",33.84,33.84,33.14,33.27,49300.0],["2019-09-27",33.14,33.14,32.58,32.76,32200.0],["2019-09-30",32.87,33.17,32.57,32.74,81600.0],["2019-10-01",32.91,33.62,31.94,32.17,42500.0],["2019-10-02",31.87,32.32,31.51,31.92,81600.0],["2019-10-03",31.81,32.36,30.98,31.77,36200.0],["2019-10-04",31.77,32.41,31.36,31.78,38100.0],["2019-10-07",31.77,31.92,31.38,31.55,42700.0],["2019-10-08",31.26,31.29,30.44,30.57,41700.0],["2019-10-09",30.78,31.23,30.5,30.99,65600.0],["2019-10-10",31.02,31.58,30.94,31.08,34800.0],["2019-10-11",31.48,31.92,31.33,31.38,39400.0],["2019-10-14",31.28,31.72,31.0,31.48,38600.0],["2019-10-15",31.47,31.85,31.06,31.22,62200.0],["2019-10-16",31.24,32.36,31.23,32.17,56100.0],["2019-10-17",32.33,32.8,32.32,32.44,19500.0],["2019-10-18",32.25,32.45,31.62,31.7,53500.0],["2019-10-21",32.01,32.73,32.01,32.24,37100.0],["2019-10-22",32.37,32.69,32.05,32.23,27600.0],["2019-10-23",32.23,32.67,32.02,32.63,31700.0],["2019-10-24",32.7,32.79,32.26,32.61,45900.0],["2019-10-25",32.38,32.97,32.38,32.8,55800.0],["2019-10-28",32.68,33.46,32.34,33.41,109300.0],["2019-10-29",33.18,34.2,33.14,34.12,80000.0],["2019-10-30",34.33,34.71,33.69,34.26,64200.0],["2019-10-31",34.15,34.2,33.64,34.05,80600.0],["2019-11-01",34.38,35.55,34.29,35.46,96300.0],["2019-11-04",35.58,35.58,34.05,34.67,112500.0],["2019-11-05",35.48,37.62,35.19,37.11,147400.0],["2019-11-06",36.94,37.21,35.93,36.21,80800.0],["2019-11-07",36.59,36.93,34.71,35.2,133500.0],["2019-11-08",35.13,35.52,34.42,34.76,100600.0],["2019-11-11",34.64,35.34,34.64,34.85,45700.0],["2019-11-12",35.0,35.36,34.65,35.2,65100.0],["2019-11-13",34.91,35.4,34.9,35.0,50400.0],["2019-11-14",34.89,34.95,34.4,34.63,36100.0],["2019-11-15",34.83,35.16,34.51,34.98,66900.0],["2019-11-18",34.78,34.78,34.15,34.18,30800.0],["2019-11-19",34.2,34.49,33.9,34.01,46900.0],["2019-11-20",33.8,34.4,33.36,33.37,73700.0],["2019-11-21",33.43,33.46,32.67,33.28,53500.0],["2019-11-22",33.5,33.5,33.11,33.16,57500.0],["2019-11-25",33.33,34.73,33.02,34.52,79500.0],["2019-11-26",34.65,34.98,34.1,34.58,112700.0],["2019-11-27",34.63,34.9,34.29,34.82,44400.0],["2019-11-29",34.78,35.01,34.3,34.41,26000.0],["2019-12-02",34.68,34.71,33.7,33.72,49000.0],["2019-12-03",33.34,33.82,33.06,33.67,39300.0],["2019-12-04",33.93,34.16,33.66,33.97,58500.0],["2019-12-05",34.02,34.5,33.46,33.99,63600.0],["2019-12-06",34.39,34.92,34.1,34.28,71500.0],["2019-12-09",34.18,34.25,33.72,34.04,24800.0],["2019-12-10",34.09,34.5,33.38,33.44,56700.0],["2019-12-11",33.54,33.9,33.26,33.9,44200.0],["2019-12-12",33.91,34.67,33.87,34.33,29400.0],["2019-12-13",34.25,34.87,34.06,34.3,43400.0],["2019-12-16",34.55,34.75,33.7,33.86,65100.0],["2019-12-17",33.89,34.12,33.23,34.0,80800.0],["2019-12-18",34.01,34.63,33.51,34.25,72600.0],["2019-12-19",33.78,34.68,33.78,34.56,43400.0],["2019-12-20",34.7,34.7,34.25,34.36,43400.0],["2019-12-23",34.5,34.5,33.99,34.16,32100.0],["2019-12-24",34.26,34.29,34.0,34.0,8000.0],["2019-12-26",34.17,34.32,33.77,33.86,25100.0],["2019-12-27",33.97,34.23,33.65,33.76,30600.0],["2019-12-30",33.83,34.26,33.73,33.94,34300.0],["2019-12-31",34.05,34.32,33.75,34.0,23000.0],["2020-01-02",34.26,34.28,33.57,34.2,40000.0],["2020-01-03",33.77,34.11,33.48,33.7,30800.0],["2020-01-06",33.37,33.82,33.31,33.51,20000.0],["2020-01-07",33.44,33.8,33.18,33.39,31100.0],["2020-01-08",33.24,33.85,33.16,33.22,37600.0],["2020-01-09",33.38,33.76,33.09,33.48,33900.0],["2020-01-10",33.37,33.81,32.94,33.56,35200.0],["2020-01-13",33.6,34.57,33.52,34.56,46100.0],["2020-01-14",34.48,34.51,34.01,34.33,38100.0],["2020-01-15",34.25,35.0,34.24,34.94,45800.0],["2020-01-16",35.11,35.66,34.97,35.66,58900.0],["2020-01-17",35.81,35.81,35.35,35.7,37000.0],["2020-01-21",35.43,35.67,35.19,35.44,60900.0],["2020-01-22",35.44,35.55,35.18,35.27,85700.0],["2020-01-23",35.33,35.38,34.93,35.01,52200.0],["2020-01-24",35.12,35.23,34.89,34.93,33300.0],["2020-01-27",34.37,34.68,34.26,34.5,32800.0],["2020-01-28",34.71,34.91,34.56,34.77,23300.0],["2020-01-29",34.74,34.87,34.39,34.54,41100.0],["2020-01-30",34.25,34.88,34.25,34.67,42400.0],["2020-01-31",34.6,34.62,34.36,34.54,67800.0],["2020-02-03",34.7,34.87,34.15,34.2,74400.0],["2020-02-04",34.54,34.72,34.16,34.29,35300.0],["2020-02-05",34.5,34.51,34.14,34.36,52400.0],["2020-02-06",34.57,34.57,34.0,34.3,52600.0],["2020-02-07",34.28,34.28,33.32,33.65,39500.0],["2020-02-10",33.65,33.71,33.24,33.3,39300.0],["2020-02-11",33.39,34.7,33.3,34.65,49500.0],["2020-02-12",34.7,34.7,34.34,34.52,27300.0],["2020-02-13",34.07,34.62,33.92,34.14,61300.0],["2020-02-14",34.0,34.32,33.7,33.77,37200.0],["2020-02-18",33.54,33.76,33.04,33.41,41600.0],["2020-02-19",31.74,32.35,30.99,32.02,216100.0],["2020-02-20",31.72,31.73,30.53,30.99,133800.0],["2020-02-21",30.83,30.83,30.12,30.59,92300.0],["2020-02-24",30.07,30.13,29.58,29.98,83100.0],["2020-02-25",30.06,30.27,28.86,28.86,92000.0],["2020-02-26",28.86,29.01,28.08,28.37,85300.0],["2020-02-27",28.01,28.7,27.45,27.45,82400.0],["2020-02-28",26.92,27.56,26.67,27.47,101300.0],["2020-03-02",27.14,27.66,26.8,27.44,286400.0],["2020-03-03",27.32,28.66,27.32,27.54,89700.0],["2020-03-04",27.82,27.82,27.21,27.69,152700.0],["2020-03-05",27.27,28.39,26.95,27.16,85900.0],["2020-03-06",26.57,26.99,26.32,26.78,75500.0],["2020-03-09",25.47,25.47,23.44,23.67,119100.0],["2020-03-10",24.19,24.35,21.91,23.59,130500.0],["2020-03-11",23.43,24.67,23.38,24.08,74900.0],["2020-03-12",23.5,23.68,19.7,22.35,225100.0],["2020-03-13",23.15,23.5,21.86,22.47,121300.0],["2020-03-16",21.42,22.33,18.64,18.73,81000.0],["2020-03-17",19.01,20.16,18.19,20.16,99400.0],["2020-03-18",19.11,19.73,17.55,17.78,125100.0],["2020-03-19",17.89,19.19,17.79,18.6,97200.0],["2020-03-20",18.78,19.19,17.64,17.95,129800.0],["2020-03-23",17.54,18.76,16.56,18.28,160500.0],["2020-03-24",19.12,20.84,18.96,20.84,107100.0],["2020-03-25",20.97,21.96,19.38,20.99,48400.0],["2020-03-26",21.15,22.3,20.81,20.99,98100.0],["2020-03-27",20.33,20.92,19.25,19.28,72200.0],["2020-03-30",19.01,21.18,19.01,20.5,130900.0],["2020-03-31",20.29,21.4,19.81,20.08,139700.0],["2020-04-01",19.04,20.62,19.04,19.68,125600.0],["2020-04-02",19.69,20.49,19.02,19.49,72700.0],["2020-04-03",19.41,19.69,18.43,18.91,52900.0],["2020-04-06",19.65,21.51,19.65,21.3,67500.0],["2020-04-07",22.09,22.19,21.12,21.52,44600.0],["2020-04-08",21.8,22.95,21.8,22.46,45900.0],["2020-04-09",22.74,23.26,22.08,22.47,47800.0],["2020-04-13",22.36,22.36,21.09,21.5,34100.0],["2020-04-14",21.69,22.48,21.22,21.43,63600.0],["2020-04-15",21.21,21.55,20.8,21.02,49900.0],["2020-04-16",21.03,21.16,19.9,20.35,70900.0],["2020-04-17",20.86,21.94,20.86,21.2,70600.0],["2020-04-20",20.99,21.52,20.9,21.24,47800.0],["2020-04-21",20.62,20.87,20.31,20.46,49300.0],["2020-04-22",21.08,21.51,20.54,20.93,51900.0],["2020-04-23",20.9,21.57,20.75,20.88,51500.0],["2020-04-24",21.09,21.78,20.75,20.98,42600.0],["2020-04-27",21.21,22.88,21.21,22.35,39900.0],["2020-04-28",23.06,23.06,21.91,21.99,138900.0],["2020-04-29",22.65,24.51,22.15,24.26,96300.0],["2020-04-30",23.65,23.65,22.62,23.12,47500.0],["2020-05-01",22.25,22.28,21.0,21.43,78500.0],["2020-05-04",21.04,22.53,21.04,22.33,63900.0],["2020-05-05",24.56,24.56,22.18,22.78,96400.0],["2020-05-06",22.62,22.78,21.96,22.34,65800.0],["2020-05-07",22.64,22.89,22.13,22.42,50100.0],["2020-05-08",22.82,23.28,22.56,22.96,53100.0],["2020-05-11",22.58,22.72,21.73,22.06,69800.0],["2020-05-12",22.12,22.17,21.2,21.22,59800.0],["2020-05-13",21.08,21.08,20.0,20.47,54900.0],["2020-05-14",20.02,20.11,19.39,20.11,68500.0],["2020-05-15",20.08,20.41,19.75,20.14,85800.0],["2020-05-18",20.81,21.75,20.63,21.72,121900.0],["2020-05-19",21.52,22.15,21.48,21.53,68800.0],["2020-05-20",21.53,22.74,21.53,22.51,75400.0],["2020-05-21",22.5,22.64,22.04,22.22,63700.0],["2020-05-22",22.2,22.2,21.6,21.99,44200.0],["2020-05-26",22.15,23.2,21.8,23.06,80900.0],["2020-05-27",23.3,24.49,23.3,24.22,108400.0],["2020-05-28",24.5,24.5,23.57,23.76,54400.0],["2020-05-29",23.55,23.7,23.12,23.62,75100.0],["2020-06-01",23.62,23.62,23.04,23.06,58700.0],["2020-06-02",23.07,23.85,23.07,23.58,87900.0],["2020-06-03",24.34,25.17,23.89,24.87,89800.0],["2020-06-04",24.58,25.6,24.48,25.4,69700.0],["2020-06-05",26.0,27.02,25.78,26.34,66100.0],["2020-06-08",26.34,26.83,26.22,26.54,72200.0],["2020-06-09",26.08,26.26,24.77,24.98,68500.0],["2020-06-10",24.27,24.47,23.45,23.64,936300.0],["2020-06-11",23.48,24.03,23.14,23.33,194000.0],["2020-06-12",24.13,24.37,22.57,23.24,105000.0],["2020-06-15",22.85,23.57,22.27,23.57,111500.0],["2020-06-16",24.43,24.43,23.37,23.79,156800.0],["2020-06-17",23.88,24.04,23.2,23.83,113700.0],["2020-06-18",23.59,24.06,23.42,23.46,132200.0],["2020-06-19",23.77,23.82,23.35,23.45,145000.0],["2020-06-22",23.21,23.59,22.96,23.41,99400.0],["2020-06-23",23.71,23.8,22.96,23.16,120500.0],["2020-06-24",22.94,23.62,22.88,22.88,116800.0],["2020-06-25",22.73,23.31,22.68,23.15,73700.0],["2020-06-26",23.0,23.17,22.12,22.27,494300.0],["2020-06-29",22.57,23.5,22.44,23.44,124800.0],["2020-06-30",23.25,24.58,23.25,24.58,111500.0],["2020-07-01",24.68,24.68,23.14,23.5,79900.0],["2020-07-02",23.94,24.11,23.32,23.51,62700.0],["2020-07-06",23.82,24.01,23.18,23.83,71300.0],["2020-07-07",23.61,23.62,23.07,23.15,138600.0],["2020-07-08",23.15,23.24,22.55,23.18,70500.0],["2020-07-09",23.21,23.37,22.58,22.76,63200.0],["2020-07-10",22.88,23.18,22.65,23.07,45300.0],["2020-07-13",23.37,23.99,22.93,23.57,63800.0],["2020-07-14",23.57,23.92,23.1,23.79,84800.0],["2020-07-15",24.05,24.81,24.05,24.71,72800.0],["2020-07-16",24.52,24.59,24.12,24.54,52000.0],["2020-07-17",24.57,24.68,24.27,24.49,63000.0],["2020-07-20",24.33,24.62,24.11,24.35,62600.0],["2020-07-21",24.65,24.75,24.33,24.46,40300.0],["2020-07-22",24.3,24.64,24.18,24.35,107300.0],["2020-07-23",24.44,24.48,24.06,24.35,51100.0],["2020-07-24",24.31,24.36,23.94,24.1,45100.0],["2020-07-27",24.19,24.7,24.1,24.49,62400.0],["2020-07-28",24.36,24.47,24.06,24.11,84700.0],["2020-07-29",24.14,24.96,24.13,24.91,50200.0],["2020-07-30",24.47,25.34,24.45,25.3,72300.0],["2020-07-31",25.17,25.47,24.54,25.45,98700.0],["2020-08-03",25.47,25.87,25.45,25.54,74700.0],["2020-08-04",26.73,26.79,25.63,26.42,105200.0],["2020-08-05",26.73,26.95,25.86,26.26,66400.0],["2020-08-06",26.33,26.34,25.81,26.18,56900.0],["2020-08-07",26.14,26.62,26.14,26.59,31300.0],["2020-08-10",26.63,26.92,26.13,26.24,65700.0],["2020-08-11",26.6,26.95,26.29,26.49,149000.0],["2020-08-12",26.77,26.82,26.37,26.57,48600.0],["2020-08-13",26.37,26.49,26.17,26.31,33200.0],["2020-08-14",26.17,26.36,26.02,26.2,27300.0],["2020-08-17",26.33,26.36,25.88,25.91,53200.0],["2020-08-18",25.74,25.74,25.19,25.29,35500.0],["2020-08-19",25.42,25.71,25.15,25.58,67700.0],["2020-08-20",25.29,25.29,24.88,25.0,35500.0],["2020-08-21",24.89,25.02,24.54,24.93,104500.0],["2020-08-24",25.24,25.59,24.88,25.58,71100.0],["2020-08-25",25.79,25.8,25.31,25.6,58700.0],["2020-08-26",25.64,25.78,25.1,25.14,39700.0],["2020-08-27",25.26,25.3,24.76,24.8,27400.0],["2020-08-28",24.82,25.35,24.73,25.31,46800.0],["2020-08-31",25.39,25.39,24.91,24.91,70200.0],["2020-09-01",24.8,25.06,24.6,25.01,54800.0],["2020-09-02",25.09,25.44,24.94,25.38,40800.0],["2020-09-03",25.25,25.25,24.63,24.71,49600.0],["2020-09-04",24.99,25.02,24.24,24.78,60100.0],["2020-09-08",24.61,24.61,23.86,23.89,34700.0],["2020-09-09",24.15,24.15,23.66,24.05,76700.0],["2020-09-10",24.25,24.39,23.76,23.76,57900.0],["2020-09-11",23.76,23.88,23.42,23.68,53300.0],["2020-09-14",23.93,24.53,23.83,24.44,66400.0],["2020-09-15",24.51,24.78,24.51,24.68,38600.0],["2020-09-16",24.79,25.31,24.71,24.94,46400.0],["2020-09-17",24.67,25.47,24.67,25.33,61100.0],["2020-09-18",25.54,25.59,24.93,25.19,109000.0],["2020-09-21",24.7,24.74,23.98,24.31,59000.0],["2020-09-22",24.42,24.57,24.29,24.35,56600.0],["2020-09-23",24.43,24.58,23.88,23.9,75600.0],["2020-09-24",24.11,24.54,23.75,24.16,48900.0],["2020-09-25",24.08,24.54,23.95,24.28,53800.0],["2020-09-28",24.47,25.33,24.47,24.97,31900.0],["2020-09-29",25.08,25.28,24.7,25.13,29300.0],["2020-09-30",25.12,25.68,25.12,25.32,62600.0],["2020-10-01",25.33,26.0,25.33,25.76,55200.0],["2020-10-02",25.41,25.98,25.31,25.86,32200.0],["2020-10-05",26.06,26.46,26.06,26.29,31600.0],["2020-10-06",26.4,26.69,26.0,26.12,41600.0],["2020-10-07",26.34,27.31,26.34,27.13,57700.0],["2020-10-08",27.28,27.49,27.05,27.28,34300.0],["2020-10-09",27.6,27.84,27.01,27.27,16900.0],["2020-10-12",27.26,27.32,27.11,27.24,39100.0],["2020-10-13",27.0,27.31,26.59,26.63,35200.0],["2020-10-14",26.05,27.0,26.05,26.56,46000.0],["2020-10-15",26.3,27.31,26.19,26.98,106600.0],["2020-10-16",26.99,27.52,26.52,27.01,31300.0],["2020-10-19",27.01,27.31,26.34,26.46,25700.0],["2020-10-20",26.65,26.77,26.05,26.21,20200.0],["2020-10-21",26.09,26.33,25.31,25.77,144200.0],["2020-10-22",25.91,26.39,25.59,26.29,29200.0],["2020-10-23",26.29,26.66,26.1,26.21,29200.0],["2020-10-26",25.94,25.94,25.35,25.62,28800.0],["2020-10-27",25.74,26.02,24.74,24.84,27300.0],["2020-10-28",24.37,24.6,23.79,23.92,28300.0],["2020-10-29",23.85,24.48,23.8,23.83,51400.0],["2020-10-30",23.61,24.17,23.61,23.89,39800.0],["2020-11-02",24.23,24.57,24.04,24.45,25600.0],["2020-11-03",26.0,28.41,25.75,28.34,141500.0],["2020-11-04",27.76,28.06,27.0,27.38,35100.0],["2020-11-05",27.4,27.7,26.57,27.13,31100.0],["2020-11-06",27.07,27.09,26.0,26.49,32300.0],["2020-11-09",28.26,28.63,27.22,27.92,48800.0],["2020-11-10",28.22,29.32,28.22,29.19,60100.0],["2020-11-11",29.09,29.11,28.59,28.7,26600.0],["2020-11-12",28.46,28.73,27.43,27.64,28500.0],["2020-11-13",27.89,28.49,27.89,28.27,25500.0],["2020-11-16",28.75,29.01,28.56,29.0,31100.0],["2020-11-17",29.0,29.12,28.19,28.82,36300.0],["2020-11-18",28.82,29.0,28.51,28.52,23000.0],["2020-11-19",28.5,28.79,27.41,28.4,41000.0],["2020-11-20",27.99,29.13,27.9,28.85,37700.0],["2020-11-23",28.95,29.43,28.61,29.4,54700.0],["2020-11-24",29.5,30.52,29.24,29.9,73300.0],["2020-11-25",29.61,29.71,29.3,29.61,18200.0],["2020-11-27",29.48,30.05,29.48,30.05,39400.0],["2020-11-30",29.77,29.77,29.07,29.25,38400.0],["2020-12-01",29.67,29.67,28.6,28.71,58200.0],["2020-12-02",28.78,29.55,28.68,29.1,58500.0],["2020-12-03",29.28,29.31,28.8,29.01,32400.0],["2020-12-04",29.2,30.42,29.2,30.32,34000.0],["2020-12-07",29.74,30.73,29.29,30.54,38600.0],["2020-12-08",30.28,30.89,30.2,30.88,62700.0],["2020-12-09",31.0,31.0,29.73,30.02,40100.0],["2020-12-10",30.22,30.37,29.41,30.13,21100.0],["2020-12-11",29.79,30.01,29.56,30.01,28500.0],["2020-12-14",30.25,30.32,29.93,29.96,28000.0],["2020-12-15",30.28,30.89,29.95,30.76,48900.0],["2020-12-16",30.94,30.94,30.15,30.31,31100.0],["2020-12-17",31.0,31.29,30.52,31.01,61700.0],["2020-12-18",30.95,31.01,30.02,30.33,109900.0],["2020-12-21",29.75,30.11,29.65,30.11,42100.0],["2020-12-22",30.12,30.52,29.92,30.01,25200.0],["2020-12-23",30.24,30.7,30.24,30.41,29200.0],["2020-12-24",30.37,30.37,29.99,30.08,7900.0],["2020-12-28",30.09,30.88,29.99,30.73,185500.0],["2020-12-29",30.61,31.48,30.31,31.39,129000.0],["2020-12-30",31.38,31.92,30.72,31.66,143400.0],["2020-12-31",31.53,31.72,31.21,31.48,36000.0],["2021-01-04",31.58,31.58,31.01,31.45,78400.0],["2021-01-05",31.37,32.99,31.1,32.45,48300.0],["2021-01-06",32.95,34.65,32.46,34.2,116400.0],["2021-01-07",34.37,34.85,33.69,34.56,93600.0],["2021-01-08",34.6,34.68,33.97,34.31,188000.0],["2021-01-11",34.11,35.71,33.74,35.7,93900.0],["2021-01-12",35.7,37.01,35.44,36.7,173500.0],["2021-01-13",36.77,37.08,35.64,36.15,75000.0],["2021-01-14",36.32,36.44,35.49,35.91,30300.0],["2021-01-15",35.26,35.26,34.01,34.14,55200.0],["2021-01-19",34.39,34.39,33.68,33.98,60300.0],["2021-01-20",34.12,34.12,33.33,33.84,39400.0],["2021-01-21",33.71,33.81,33.2,33.36,59600.0],["2021-01-22",32.95,33.93,32.83,33.74,45100.0],["2021-01-25",33.45,34.24,33.17,33.76,47700.0],["2021-01-26",34.03,34.58,33.9,33.98,50000.0],["2021-01-27",34.0,34.49,32.13,33.32,82700.0],["2021-01-28",33.71,34.03,32.02,32.3,51700.0],["2021-01-29",32.42,32.42,31.38,31.99,55700.0],["2021-02-01",32.25,32.43,31.66,32.33,54200.0],["2021-02-02",32.68,33.17,32.18,33.02,32700.0],["2021-02-03",32.91,32.96,32.4,32.83,33700.0],["2021-02-04",32.93,33.45,32.51,33.38,29000.0],["2021-02-05",33.89,34.13,32.65,33.67,38300.0],["2021-02-08",34.05,35.0,34.01,34.99,36500.0],["2021-02-09",34.87,35.08,34.35,35.01,43800.0],["2021-02-10",35.17,35.17,34.2,34.45,41900.0],["2021-02-11",35.14,35.14,33.84,34.28,59300.0],["2021-02-12",34.01,34.72,33.51,34.43,36000.0],["2021-02-16",34.38,35.78,34.38,34.98,60400.0],["2021-02-17",34.63,35.02,32.03,33.47,83000.0],["2021-02-18",33.02,33.32,32.43,32.85,41200.0],["2021-02-19",32.89,33.93,32.87,33.03,50800.0],["2021-02-22",32.78,33.4,32.67,33.12,36500.0],["2021-02-23",32.8,33.0,32.15,32.52,71600.0],["2021-02-24",32.75,33.59,32.34,33.32,48600.0],["2021-02-25",33.46,33.53,32.72,32.72,56300.0],["2021-02-26",32.92,32.95,32.32,32.32,45700.0],["2021-03-01",32.9,34.09,32.9,33.84,68500.0],["2021-03-02",33.77,33.85,33.06,33.14,33800.0],["2021-03-03",33.16,33.6,32.09,33.18,44300.0],["2021-03-04",32.95,33.2,32.1,33.15,184200.0],["2021-03-05",33.5,34.0,32.46,33.35,75600.0],["2021-03-08",33.42,33.84,33.23,33.57,52500.0],["2021-03-09",33.91,34.44,33.53,33.63,47700.0],["2021-03-10",33.93,34.27,33.55,33.73,48900.0],["2021-03-11",34.21,34.48,33.73,34.24,42300.0],["2021-03-12",34.32,34.46,33.99,34.34,37800.0],["2021-03-15",34.35,34.35,33.48,33.82,35300.0],["2021-03-16",33.61,33.67,32.16,32.64,56400.0],["2021-03-17",32.6,33.09,32.37,32.92,46900.0],["2021-03-18",32.86,33.65,32.11,32.19,39700.0],["2021-03-19",32.09,33.08,31.51,31.85,160400.0],["2021-03-22",31.85,32.17,31.29,31.35,39600.0],["2021-03-23",31.0,31.19,29.42,29.55,60200.0],["2021-03-24",29.97,30.95,29.79,29.81,90900.0],["2021-03-25",29.82,30.59,29.22,30.21,54900.0],["2021-03-26",30.75,31.56,30.37,31.46,82400.0],["2021-03-29",31.24,31.51,30.61,30.92,53600.0],["2021-03-30",30.87,31.63,30.86,31.1,38000.0],["2021-03-31",31.27,31.97,30.76,30.81,52500.0],["2021-04-01",30.98,31.62,30.82,31.2,46300.0],["2021-04-05",31.63,31.67,31.12,31.36,34800.0],["2021-04-06",31.36,31.91,31.36,31.61,44700.0],["2021-04-07",31.77,31.89,31.12,31.25,43000.0],["2021-04-08",31.3,31.64,31.3,31.62,30900.0],["2021-04-09",31.75,31.75,31.18,31.5,43300.0],["2021-04-12",31.59,31.59,31.0,31.36,27600.0],["2021-04-13",31.03,31.33,30.21,31.03,46500.0],["2021-04-14",30.68,31.42,30.68,31.04,33200.0],["2021-04-15",31.12,31.12,30.56,30.97,16300.0],["2021-04-16",31.1,31.43,30.5,31.01,42200.0],["2021-04-19",30.85,30.87,30.32,30.73,47500.0],["2021-04-20",30.5,30.84,30.4,30.83,49800.0],["2021-04-21",30.09,31.5,30.09,31.24,49700.0],["2021-04-22",31.5,31.55,30.96,31.32,46300.0],["2021-04-23",31.29,32.64,31.29,32.4,47000.0],["2021-04-26",32.64,33.05,32.4,33.02,43800.0],["2021-04-27",32.98,33.14,32.44,33.0,76200.0],["2021-04-28",32.96,33.33,32.6,32.81,23600.0],["2021-04-29",33.06,33.06,32.31,32.55,26000.0],["2021-04-30",32.22,32.46,31.55,31.88,35400.0],["2021-05-03",32.04,32.4,31.95,32.35,26900.0],["2021-05-04",31.59,32.15,31.59,32.08,33800.0],["2021-05-05",32.13,32.13,31.45,31.84,16000.0],["2021-05-06",31.74,32.56,31.74,32.55,54400.0],["2021-05-07",32.74,32.85,32.27,32.82,34100.0],["2021-05-10",32.65,33.19,32.47,32.96,45400.0],["2021-05-11",33.0,34.06,32.23,33.85,40400.0],["2021-05-12",33.66,33.97,33.0,33.08,54900.0],["2021-05-13",33.11,33.87,33.06,33.61,31100.0],["2021-05-14",34.03,34.95,33.84,34.6,52100.0],["2021-05-17",34.34,34.66,33.8,34.45,38000.0],["2021-05-18",34.38,34.62,34.01,34.01,29600.0],["2021-05-19",33.61,33.61,32.67,33.34,18700.0],["2021-05-20",33.3,33.52,32.68,33.52,27200.0],["2021-05-21",33.82,34.1,33.5,33.83,24800.0],["2021-05-24",33.94,34.24,33.52,33.82,29300.0],["2021-05-25",34.09,34.1,32.4,32.46,59900.0],["2021-05-26",32.59,32.68,32.03,32.47,81300.0],["2021-05-27",32.57,32.85,32.17,32.27,95600.0],["2021-05-28",32.35,32.75,32.05,32.6,34200.0],["2021-06-01",32.93,33.35,32.87,33.23,43600.0],["2021-06-02",33.98,36.83,33.63,35.33,109200.0],["2021-06-03",34.97,35.05,33.8,34.05,55300.0],["2021-06-04",35.0,35.75,34.65,34.73,43400.0],["2021-06-07",35.01,35.96,34.9,35.42,58500.0],["2021-06-08",36.39,36.99,35.89,36.21,80100.0],["2021-06-09",36.21,36.4,35.6,35.9,47300.0],["2021-06-10",35.94,35.94,35.57,35.61,37200.0],["2021-06-11",35.65,35.77,35.35,35.71,35900.0],["2021-06-14",35.68,35.97,35.23,35.62,42200.0],["2021-06-15",35.51,35.57,35.17,35.51,21700.0],["2021-06-16",35.24,35.67,35.09,35.35,68600.0],["2021-06-17",35.39,35.67,35.1,35.34,84800.0],["2021-06-18",35.33,35.33,33.25,33.31,157500.0],["2021-06-21",33.48,34.44,33.48,34.27,61000.0],["2021-06-22",34.17,34.38,33.34,34.0,54100.0],["2021-06-23",34.04,34.27,33.66,34.05,42500.0],["2021-06-24",34.2,34.4,33.79,34.26,31100.0],["2021-06-25",34.51,34.72,34.13,34.35,143800.0],["2021-06-28",34.58,34.58,34.0,34.07,48200.0],["2021-06-29",34.18,34.52,34.12,34.3,72600.0],["2021-06-30",34.3,34.5,34.04,34.04,86500.0],["2021-07-01",34.17,34.82,34.15,34.6,89100.0],["2021-07-02",34.78,34.97,34.48,34.61,49500.0],["2021-07-06",34.61,34.62,34.2,34.2,83100.0],["2021-07-07",34.22,34.6,34.22,34.34,99500.0],["2021-07-08",34.02,34.83,33.59,34.36,78800.0],["2021-07-09",34.88,35.55,34.6,35.4,46400.0],["2021-07-12",35.27,35.34,35.05,35.3,29300.0],["2021-07-13",35.07,35.19,34.87,35.0,34300.0],["2021-07-14",35.03,35.34,34.59,35.05,37900.0],["2021-07-15",35.05,35.16,34.26,34.53,64800.0],["2021-07-16",34.78,36.32,34.28,35.29,154500.0],["2021-07-19",34.63,35.27,34.57,35.08,84400.0],["2021-07-20",35.31,36.11,35.26,35.33,66100.0],["2021-07-21",35.55,36.22,35.46,35.88,64500.0],["2021-07-22",35.9,35.9,35.0,35.13,23400.0],["2021-07-23",35.27,35.46,35.0,35.25,26600.0],["2021-07-26",35.38,36.13,35.07,35.95,123500.0],["2021-07-27",35.64,35.83,35.11,35.32,23500.0],["2021-07-28",35.5,35.77,34.92,35.53,22200.0],["2021-07-29",35.7,36.27,35.3,36.21,28100.0],["2021-07-30",36.15,36.5,36.0,36.33,27700.0],["2021-08-02",36.44,36.87,36.02,36.18,31000.0],["2021-08-03",36.32,36.77,35.52,35.75,45900.0],["2021-08-04",35.48,35.94,35.4,35.8,69100.0],["2021-08-05",35.51,36.2,35.51,36.15,36700.0],["2021-08-06",36.5,36.76,36.25,36.68,43900.0],["2021-08-09",36.72,36.74,36.19,36.43,49100.0],["2021-08-10",37.0,39.42,36.87,39.04,102800.0],["2021-08-11",38.95,39.49,37.87,38.44,46400.0],["2021-08-12",38.6,39.2,37.93,39.04,47600.0],["2021-08-13",38.9,38.9,37.99,38.08,29300.0],["2021-08-16",38.0,38.32,37.48,38.17,39500.0],["2021-08-17",38.35,38.75,38.03,38.54,66800.0],["2021-08-18",38.49,39.71,38.49,38.59,72400.0],["2021-08-19",38.18,38.63,37.14,37.5,49100.0],["2021-08-20",37.36,38.04,37.31,37.83,82900.0],["2021-08-23",38.12,38.34,37.65,38.18,25800.0],["2021-08-24",38.18,38.64,37.69,37.77,32100.0],["2021-08-25",37.79,37.84,37.37,37.38,27600.0],["2021-08-26",37.31,37.74,37.15,37.23,34100.0],["2021-08-27",37.31,38.22,37.31,37.86,27400.0],["2021-08-30",38.17,38.17,37.32,37.5,34300.0],["2021-08-31",37.5,37.61,37.2,37.37,40500.0],["2021-09-01",37.29,37.39,36.59,37.07,35900.0],["2021-09-02",37.31,37.46,36.78,37.0,24000.0],["2021-09-03",37.0,37.22,36.43,36.91,25200.0],["2021-09-07",36.76,36.8,36.43,36.66,26000.0],["2021-09-08",36.43,36.43,35.28,36.0,58100.0],["2021-09-09",36.02,36.54,36.01,36.21,39900.0],["2021-09-10",36.38,36.54,35.87,36.25,33500.0],["2021-09-13",36.39,36.73,36.25,36.62,50600.0],["2021-09-14",36.55,36.9,36.1,36.5,63400.0],["2021-09-15",36.4,37.16,36.31,36.4,61300.0],["2021-09-16",36.43,36.62,36.22,36.25,59600.0],["2021-09-17",36.34,36.42,35.94,36.26,112000.0],["2021-09-20",35.71,35.98,35.3,35.67,97400.0],["2021-09-21",35.8,35.8,35.25,35.53,56900.0],["2021-09-22",35.29,36.0,35.29,35.84,35600.0],["2021-09-23",35.88,36.18,35.76,35.97,31700.0],["2021-09-24",35.7,36.03,35.45,35.8,26500.0],["2021-09-27",35.8,36.0,35.63,35.83,63600.0],["2021-09-28",35.63,35.69,35.03,35.26,36000.0],["2021-09-29",35.26,35.55,34.8,35.23,53500.0],["2021-09-30",35.28,35.53,34.69,34.77,35700.0],["2021-10-01",35.19,35.48,34.49,35.26,41600.0],["2021-10-04",35.57,35.63,35.05,35.22,59800.0],["2021-10-05",35.24,35.48,35.06,35.43,23200.0],["2021-10-06",35.23,35.66,34.98,35.22,48600.0],["2021-10-07",35.24,35.65,35.24,35.52,25000.0],["2021-10-08",35.4,35.56,35.2,35.26,16500.0],["2021-10-11",35.17,35.75,34.92,35.06,22700.0],["2021-10-12",35.07,35.3,34.92,35.09,22300.0],["2021-10-13",35.14,35.24,34.67,34.94,19800.0],["2021-10-14",35.1,35.44,34.75,35.34,36500.0],["2021-10-15",35.66,35.66,34.99,34.99,55700.0],["2021-10-18",34.73,35.21,34.67,35.01,36900.0],["2021-10-19",35.06,35.35,34.89,35.32,39000.0],["2021-10-20",35.2,35.84,35.08,35.16,50400.0],["2021-10-21",34.93,35.21,34.72,35.04,26800.0],["2021-10-22",34.98,34.98,34.37,34.39,23100.0],["2021-10-25",34.35,35.38,34.03,35.11,59400.0],["2021-10-26",35.15,35.17,34.26,34.28,35300.0],["2021-10-27",34.19,34.32,33.39,33.6,41700.0],["2021-10-28",33.54,34.25,33.54,34.0,16700.0],["2021-10-29",33.79,34.31,33.79,34.09,25300.0],["2021-11-01",34.09,35.99,34.09,35.66,67000.0],["2021-11-02",35.92,35.92,35.12,35.31,23400.0],["2021-11-03",35.35,36.0,35.19,35.88,40300.0],["2021-11-04",36.25,36.32,35.86,36.22,69700.0],["2021-11-05",36.63,37.07,36.39,36.99,86300.0],["2021-11-08",37.25,38.15,37.16,37.53,70500.0],["2021-11-09",37.47,38.07,37.24,37.89,34400.0],["2021-11-10",37.99,38.15,37.41,37.88,24200.0],["2021-11-11",37.47,38.04,36.91,37.58,23100.0],["2021-11-12",37.48,38.59,36.86,38.23,32100.0],["2021-11-15",38.3,38.86,37.99,38.45,44500.0],["2021-11-16",38.48,38.57,38.16,38.3,21500.0],["2021-11-17",38.1,38.1,37.25,37.61,22400.0],["2021-11-18",37.59,38.06,36.92,37.87,41800.0],["2021-11-19",37.5,37.76,36.23,37.0,72200.0],["2021-11-22",36.96,37.2,36.64,36.73,38400.0],["2021-11-23",36.98,37.32,36.64,36.88,26200.0],["2021-11-24",37.13,37.13,36.43,36.57,18200.0],["2021-11-26",35.77,35.77,34.54,34.9,22200.0],["2021-11-29",35.44,35.58,34.89,35.15,31600.0],["2021-11-30",35.21,35.21,34.04,34.33,58300.0],["2021-12-01",35.07,35.17,33.82,33.85,37600.0],["2021-12-02",34.2,35.37,33.96,35.18,84600.0],["2021-12-03",35.56,35.63,33.93,34.49,37300.0],["2021-12-06",34.96,35.32,34.6,34.94,15600.0],["2021-12-07",35.51,35.57,35.03,35.15,15700.0],["2021-12-08",35.67,35.69,34.82,35.37,18500.0],["2021-12-09",34.92,35.39,34.06,34.21,28600.0],["2021-12-10",34.59,34.65,33.91,34.37,19800.0],["2021-12-13",34.36,34.46,34.0,34.33,24400.0],["2021-12-14",34.22,34.5,34.2,34.3,33200.0],["2021-12-15",34.2,35.58,34.04,35.4,51600.0],["2021-12-16",35.47,35.76,34.8,35.64,49500.0],["2021-12-17",35.41,35.61,34.79,35.15,69900.0],["2021-12-20",34.71,34.84,34.09,34.8,36200.0],["2021-12-21",35.2,35.63,35.11,35.51,43900.0],["2021-12-22",35.54,36.29,35.42,36.28,31400.0],["2021-12-23",36.39,36.54,35.8,36.46,50400.0],["2021-12-27",36.37,37.11,35.96,37.09,35400.0],["2021-12-28",36.88,37.45,36.5,37.3,28300.0],["2021-12-29",37.18,37.49,36.45,37.24,30900.0],["2021-12-30",37.0,37.56,36.97,37.25,22700.0],["2021-12-31",37.34,37.36,36.59,37.12,22700.0],["2022-01-03",37.18,37.5,36.4,36.6,26400.0],["2022-01-04",36.71,37.0,36.34,36.54,23800.0],["2022-01-05",36.62,36.62,35.37,35.47,19800.0],["2022-01-06",35.42,36.0,35.06,35.53,25600.0],["2022-01-07",35.28,35.35,34.72,34.72,15400.0],["2022-01-10",34.58,34.59,34.02,34.47,19900.0],["2022-01-11",34.2,34.63,34.02,34.53,24300.0],["2022-01-12",35.0,35.0,34.07,34.21,27000.0],["2022-01-13",34.5,34.76,34.21,34.46,24300.0],["2022-01-14",34.32,34.61,33.93,33.97,25600.0],["2022-01-18",33.66,33.85,32.36,32.5,39100.0],["2022-01-19",32.5,32.56,31.45,31.55,36100.0],["2022-01-20",31.75,31.86,30.51,30.72,34600.0],["2022-01-21",32.0,34.0,31.98,33.06,295900.0],["2022-01-24",32.56,33.6,32.44,33.47,80500.0],["2022-01-25",33.01,33.01,31.25,32.16,46000.0],["2022-01-26",32.55,33.25,31.19,31.62,36600.0],["2022-01-27",32.19,32.78,30.74,31.07,37300.0],["2022-01-28",31.01,31.12,29.96,31.07,32600.0],["2022-01-31",30.84,32.08,30.28,32.03,55500.0],["2022-02-01",32.18,32.18,31.42,32.01,64000.0],["2022-02-02",32.05,32.35,31.39,32.08,69000.0],["2022-02-03",31.85,32.15,31.61,31.74,30500.0],["2022-02-04",31.31,31.78,31.09,31.69,40500.0],["2022-02-07",31.49,31.84,31.43,31.72,44100.0],["2022-02-08",31.74,32.31,31.64,32.17,20800.0],["2022-02-09",32.45,32.45,31.89,32.06,23100.0],["2022-02-10",31.73,32.1,31.73,32.0,46700.0],["2022-02-11",32.03,32.51,31.31,31.62,21200.0],["2022-02-14",31.87,32.01,31.24,31.53,20100.0],["2022-02-15",31.9,32.64,31.15,32.51,36300.0],["2022-02-16",31.91,33.57,31.21,33.08,67800.0],["2022-02-17",32.68,32.68,32.27,32.29,35500.0],["2022-02-18",32.15,32.6,31.98,32.23,87700.0],["2022-02-22",32.29,32.8,31.94,32.09,65100.0],["2022-02-23",32.25,32.25,31.67,31.89,60600.0],["2022-02-24",31.41,32.19,31.41,32.02,37700.0],["2022-02-25",32.0,32.19,31.61,31.99,23900.0],["2022-02-28",31.88,32.06,31.39,31.41,43700.0],["2022-03-01",31.17,31.17,29.52,29.73,56700.0],["2022-03-02",29.88,30.5,29.88,30.26,29900.0],["2022-03-03",30.51,30.56,29.98,30.49,24900.0],["2022-03-04",30.31,30.84,30.19,30.57,26000.0],["2022-03-07",30.73,30.99,30.42,30.61,23200.0],["2022-03-08",30.59,31.38,30.41,31.03,33700.0],["2022-03-09",31.46,31.93,30.93,31.79,37900.0],["2022-03-10",31.31,31.61,30.89,31.4,45400.0],["2022-03-11",31.74,32.55,31.46,31.72,29800.0],["2022-03-14",32.05,32.07,31.75,32.0,37300.0],["2022-03-15",31.79,32.17,31.67,32.03,28000.0],["2022-03-16",32.06,32.52,31.81,32.49,33400.0],["2022-03-17",32.67,32.89,32.52,32.79,21400.0],["2022-03-18",32.83,33.04,32.74,33.01,68300.0],["2022-03-21",32.96,32.97,32.46,32.66,10000.0],["2022-03-22",32.6,32.74,31.77,32.34,21100.0],["2022-03-23",32.05,32.25,31.86,32.22,25000.0],["2022-03-24",32.2,32.66,32.19,32.49,27200.0],["2022-03-25",32.41,32.68,32.28,32.64,41000.0],["2022-03-28",32.74,32.9,32.43,32.58,33400.0],["2022-03-29",32.6,33.23,32.6,33.0,75000.0],["2022-03-30",32.97,33.1,32.65,32.77,44600.0],["2022-03-31",32.59,32.91,31.99,32.15,52600.0],["2022-04-01",32.31,32.7,31.7,32.27,41900.0],["2022-04-04",32.33,32.49,32.0,32.3,33900.0],["2022-04-05",32.35,32.35,31.91,32.1,29100.0],["2022-04-06",32.93,33.1,32.35,32.35,132800.0],["2022-04-07",32.34,32.51,31.95,32.18,32200.0],["2022-04-08",32.12,32.32,31.79,31.85,24100.0],["2022-04-11",31.82,32.0,31.4,31.57,34600.0],["2022-04-12",31.69,31.95,31.28,31.38,27300.0],["2022-04-13",31.33,32.02,31.21,31.89,20200.0],["2022-04-14",31.88,32.13,31.62,31.69,24800.0],["2022-04-18",31.61,32.18,31.27,31.62,26200.0],["2022-04-19",31.71,31.97,31.69,31.97,19100.0],["2022-04-20",32.09,32.46,32.0,32.28,24100.0],["2022-04-21",32.35,32.74,32.12,32.43,29500.0],["2022-04-22",32.27,32.53,32.2,32.36,26500.0],["2022-04-25",32.1,32.55,31.9,32.45,32300.0],["2022-04-26",32.32,32.32,31.89,32.06,42900.0],["2022-04-27",32.13,32.13,31.33,31.5,45800.0],["2022-04-28",31.83,31.83,30.94,31.28,36200.0],["2022-04-29",31.28,31.61,30.85,31.21,36700.0],["2022-05-02",31.02,31.2,29.95,30.9,59400.0],["2022-05-03",30.84,31.55,30.7,31.22,27700.0],["2022-05-04",31.45,32.33,31.34,32.31,40700.0],["2022-05-05",32.03,32.35,30.87,31.49,38700.0],["2022-05-06",31.56,31.74,30.6,31.08,36100.0],["2022-05-09",30.84,30.88,30.01,30.1,31600.0],["2022-05-10",30.24,30.68,28.48,29.63,77700.0],["2022-05-11",29.87,30.1,28.32,28.75,46900.0],["2022-05-12",28.78,29.56,28.64,29.49,36400.0],["2022-05-13",29.52,31.31,29.37,31.19,77900.0],["2022-05-16",31.01,31.67,30.75,31.31,50100.0],["2022-05-17",31.68,32.08,31.48,31.87,17200.0],["2022-05-18",32.06,32.44,31.09,31.21,36500.0],["2022-05-19",30.92,30.92,30.12,30.18,49500.0],["2022-05-20",30.45,30.45,28.5,29.08,33300.0],["2022-05-23",29.41,30.07,29.1,29.96,80000.0],["2022-05-24",29.59,29.66,29.3,29.46,24700.0],["2022-05-25",29.86,30.12,29.52,29.53,40300.0],["2022-05-26",29.53,30.43,29.53,30.15,17600.0],["2022-05-27",30.26,30.77,30.2,30.7,27000.0],["2022-05-31",30.5,30.83,30.3,30.4,90000.0],["2022-06-01",30.65,30.65,29.72,30.06,28900.0],["2022-06-02",30.58,30.86,30.49,30.69,41800.0],["2022-06-03",30.25,31.9,29.97,31.3,57900.0],["2022-06-06",31.71,31.71,31.23,31.27,21400.0],["2022-06-07",31.12,31.4,30.87,30.87,22000.0],["2022-06-08",30.95,31.02,30.03,30.13,19100.0],["2022-06-09",29.89,30.08,29.51,29.74,20000.0],["2022-06-10",29.24,30.04,29.24,29.56,28200.0],["2022-06-13",28.92,29.39,28.86,28.91,47700.0],["2022-06-14",29.2,30.05,28.6,28.83,60500.0],["2022-06-15",29.08,29.85,28.98,29.45,36800.0],["2022-06-16",29.25,29.25,28.06,28.23,69000.0],["2022-06-17",28.79,28.79,28.07,28.42,63700.0],["2022-06-21",28.97,29.17,28.51,29.03,27800.0],["2022-06-22",28.64,28.87,28.06,28.38,26000.0],["2022-06-23",28.31,28.77,27.75,28.49,41800.0],["2022-06-24",28.94,29.23,28.53,28.95,90700.0],["2022-06-27",29.17,29.97,29.13,29.77,32200.0],["2022-06-28",29.85,30.1,29.1,29.2,22400.0],["2022-06-29",29.43,29.69,28.9,29.01,43300.0],["2022-06-30",28.62,29.18,28.48,29.13,28300.0],["2022-07-01",29.09,29.09,27.87,28.2,31600.0],["2022-07-05",27.8,28.03,27.03,28.01,27200.0],["2022-07-06",28.24,28.38,27.96,28.33,26600.0],["2022-07-07",28.4,29.15,28.28,28.68,16300.0],["2022-07-08",28.72,28.84,28.16,28.75,24100.0],["2022-07-11",28.44,28.64,28.17,28.3,32500.0],["2022-07-12",28.07,28.38,27.44,27.73,21200.0],["2022-07-13",27.96,27.96,27.46,27.68,10000.0],["2022-07-14",27.36,27.93,27.25,27.71,28800.0],["2022-07-15",28.21,28.92,27.79,28.84,24300.0],["2022-07-18",28.85,28.93,28.36,28.52,15700.0],["2022-07-19",28.66,29.12,28.49,28.81,27300.0],["2022-07-20",28.73,29.48,28.53,29.28,48500.0],["2022-07-21",29.2,29.54,28.99,29.54,20100.0],["2022-07-22",29.28,29.56,28.61,29.05,41400.0],["2022-07-25",29.33,29.58,28.98,29.42,25400.0],["2022-07-26",29.91,29.96,29.33,29.41,11900.0],["2022-07-27",29.83,30.38,29.55,30.32,24200.0],["2022-07-28",30.49,31.11,30.43,30.8,11100.0],["2022-07-29",31.06,31.25,30.84,31.18,13300.0],["2022-08-01",30.78,31.93,30.65,31.47,37900.0],["2022-08-02",31.46,31.46,30.45,30.49,27900.0],["2022-08-03",30.45,30.69,29.57,30.61,32800.0],["2022-08-04",30.63,31.27,30.28,30.96,17300.0],["2022-08-05",30.35,31.1,30.35,30.66,18100.0],["2022-08-08",30.92,30.92,30.04,30.6,31300.0],["2022-08-09",33.5,34.83,32.65,34.6,68800.0],["2022-08-10",35.09,35.64,34.8,35.01,26000.0],["2022-08-11",35.98,35.98,34.34,34.47,31500.0],["2022-08-12",34.63,35.5,34.41,35.2,35400.0],["2022-08-15",35.25,35.87,35.25,35.56,34700.0],["2022-08-16",35.69,36.36,35.67,35.82,28200.0],["2022-08-17",35.94,35.94,35.43,35.67,44500.0],["2022-08-18",35.66,36.16,35.24,35.75,23500.0],["2022-08-19",35.43,35.44,34.96,35.39,45800.0],["2022-08-22",34.99,35.56,34.81,35.42,36900.0],["2022-08-23",35.6,35.94,35.5,35.66,31800.0],["2022-08-24",36.0,36.21,35.68,36.08,35400.0],["2022-08-25",36.0,36.0,35.55,35.77,34200.0],["2022-08-26",36.0,36.0,34.42,34.62,30100.0],["2022-08-29",34.23,34.71,34.17,34.28,29100.0],["2022-08-30",34.39,34.59,34.01,34.51,22300.0],["2022-08-31",34.59,34.59,34.01,34.31,43800.0],["2022-09-01",33.99,34.09,33.32,33.74,30700.0],["2022-09-02",33.58,34.07,33.18,33.36,25900.0],["2022-09-06",33.34,33.57,32.83,33.2,23900.0],["2022-09-07",33.42,33.83,33.18,33.82,17500.0],["2022-09-08",33.65,33.69,33.29,33.37,13200.0],["2022-09-09",33.5,33.95,33.49,33.72,16800.0],["2022-09-12",33.75,34.08,33.75,33.9,17100.0],["2022-09-13",33.24,33.55,32.67,32.9,41000.0],["2022-09-14",32.66,33.16,32.49,32.64,24100.0],["2022-09-15",32.47,33.04,31.65,32.05,22800.0],["2022-09-16",31.86,32.4,31.21,32.4,56100.0],["2022-09-19",32.16,32.39,31.76,32.3,18300.0],["2022-09-20",31.85,31.99,31.37,31.66,42100.0],["2022-09-21",31.75,32.42,31.43,31.64,17300.0],["2022-09-22",31.45,31.45,31.0,31.22,22400.0],["2022-09-23",30.86,30.86,30.02,30.55,21700.0],["2022-09-26",30.83,31.31,30.64,30.71,22900.0],["2022-09-27",30.71,30.96,30.16,30.26,17400.0],["2022-09-28",30.26,31.37,30.26,30.99,27700.0],["2022-09-29",30.83,30.83,29.85,30.22,38900.0],["2022-09-30",30.17,30.73,29.52,29.59,33300.0],["2022-10-03",29.76,31.17,29.76,30.92,27700.0],["2022-10-04",31.25,31.95,31.14,31.87,34300.0],["2022-10-05",31.16,32.39,31.16,32.12,41200.0],["2022-10-06",31.75,32.35,31.75,32.28,26500.0],["2022-10-07",31.92,32.76,31.35,31.48,37500.0],["2022-10-10",31.53,31.53,30.91,31.15,17900.0],["2022-10-11",30.8,31.33,30.76,31.16,26400.0],["2022-10-12",31.16,31.21,30.49,30.73,31800.0],["2022-10-13",30.02,31.98,30.02,31.92,27900.0],["2022-10-14",32.22,32.22,31.29,31.35,17000.0],["2022-10-17",31.65,32.31,31.48,32.17,27500.0],["2022-10-18",32.5,32.62,32.15,32.26,20700.0],["2022-10-19",32.13,32.41,31.58,32.29,21200.0],["2022-10-20",31.95,32.48,31.6,31.8,33400.0],["2022-10-21",32.1,32.8,32.05,32.72,36100.0],["2022-10-24",32.72,33.82,32.72,33.22,44000.0],["2022-10-25",33.25,33.99,33.25,33.93,24300.0],["2022-10-26",33.95,34.44,33.7,33.74,21700.0],["2022-10-27",34.97,34.97,33.32,33.51,55700.0],["2022-10-28",33.45,34.04,33.45,33.98,34600.0],["2022-10-31",34.03,34.1,33.49,33.75,46800.0],["2022-11-01",34.07,34.07,33.41,33.8,22400.0],["2022-11-02",33.45,34.05,32.84,32.93,50100.0],["2022-11-03",32.57,32.72,32.29,32.44,28000.0],["2022-11-04",32.59,32.84,32.18,32.79,43700.0],["2022-11-07",32.63,32.82,32.21,32.5,54500.0],["2022-11-08",33.7,35.71,33.67,35.06,104000.0],["2022-11-09",35.16,37.11,34.95,37.04,54900.0],["2022-11-10",37.15,38.91,37.15,38.87,125600.0],["2022-11-11",39.0,39.61,38.26,38.57,88400.0],["2022-11-14",38.82,39.67,38.38,38.82,57600.0],["2022-11-15",39.05,39.47,38.52,38.87,68400.0],["2022-11-16",38.63,39.7,38.59,39.05,82600.0],["2022-11-17",38.51,39.58,38.51,39.56,35000.0],["2022-11-18",40.81,41.57,40.02,40.81,72700.0],["2022-11-21",40.87,41.03,40.46,40.69,39400.0],["2022-11-22",40.65,41.63,40.42,41.06,43800.0],["2022-11-23",40.96,41.42,40.04,40.32,35700.0],["2022-11-25",40.42,40.85,40.42,40.43,48000.0],["2022-11-28",40.66,40.66,39.46,39.75,21100.0],["2022-11-29",39.73,39.86,39.03,39.17,20400.0],["2022-11-30",39.25,40.65,38.92,40.57,101300.0],["2022-12-01",40.72,41.31,40.72,41.07,36900.0],["2022-12-02",41.0,41.31,40.61,40.87,60800.0],["2022-12-05",40.71,40.71,40.09,40.19,31100.0],["2022-12-06",40.25,40.4,39.86,40.08,75000.0],["2022-12-07",40.05,40.33,39.85,40.25,23600.0],["2022-12-08",40.18,40.25,39.53,39.66,32100.0],["2022-12-09",39.5,39.77,39.2,39.4,29800.0],["2022-12-12",39.1,39.59,39.08,39.4,26100.0],["2022-12-13",40.33,40.58,39.55,39.82,41700.0],["2022-12-14",40.12,40.93,39.58,40.61,72400.0],["2022-12-15",40.35,40.35,39.01,39.12,44800.0],["2022-12-16",38.79,38.88,38.32,38.76,87200.0],["2022-12-19",38.76,38.86,37.65,38.06,41600.0],["2022-12-20",37.77,38.38,37.72,37.98,22900.0],["2022-12-21",38.3,39.33,38.0,38.96,49600.0],["2022-12-22",38.55,38.55,37.69,38.37,37000.0],["2022-12-23",38.38,38.83,37.77,38.42,17200.0],["2022-12-27",38.29,38.7,38.09,38.63,22400.0],["2022-12-28",38.46,38.46,37.67,37.91,22300.0],["2022-12-29",38.35,39.54,38.35,39.3,30400.0],["2022-12-30",38.77,39.22,38.09,38.65,41900.0],["2023-01-03",38.94,39.27,38.33,39.11,31500.0],["2023-01-04",39.56,39.72,38.9,39.06,28800.0],["2023-01-05",39.2,39.53,38.68,39.53,58000.0],["2023-01-06",40.0,40.29,39.67,39.95,43800.0],["2023-01-09",40.54,41.12,40.19,40.49,30500.0],["2023-01-10",40.17,40.93,40.07,40.7,24000.0],["2023-01-11",40.82,40.9,40.21,40.49,24300.0],["2023-01-12",40.51,40.88,40.4,40.5,51700.0],["2023-01-13",40.45,42.03,40.45,41.96,132300.0],["2023-01-17",42.24,43.36,42.18,42.79,57500.0],["2023-01-18",42.75,43.02,41.84,41.87,36400.0],["2023-01-19",41.45,41.93,41.22,41.89,46300.0],["2023-01-20",42.42,42.8,41.76,42.66,66400.0],["2023-01-23",42.78,44.29,42.78,43.99,75600.0],["2023-01-24",44.09,44.3,43.37,44.23,38800.0],["2023-01-25",43.89,43.89,43.17,43.49,32200.0],["2023-01-26",43.69,43.69,42.77,43.38,30700.0],["2023-01-27",43.38,43.5,42.64,42.73,41600.0],["2023-01-30",42.52,43.26,42.28,42.46,31500.0],["2023-01-31",42.69,43.46,42.3,43.18,51000.0],["2023-02-01",43.41,44.02,43.04,43.53,161100.0],["2023-02-02",44.0,44.17,43.35,43.51,43200.0],["2023-02-03",43.1,43.99,42.94,43.92,65800.0],["2023-02-06",43.85,43.89,43.43,43.69,66300.0],["2023-02-07",43.5,44.44,43.26,44.42,189100.0],["2023-02-08",44.18,44.34,43.36,43.54,68200.0],["2023-02-09",43.97,44.33,43.14,43.29,62100.0],["2023-02-10",43.34,43.64,43.16,43.28,50700.0],["2023-02-13",43.59,43.59,43.05,43.55,81500.0],["2023-02-14",43.0,43.73,42.91,43.18,79300.0],["2023-02-15",43.56,44.05,39.79,40.48,170800.0],["2023-02-16",40.15,41.32,39.89,41.22,107400.0],["2023-02-17",41.41,42.68,40.8,42.36,115900.0],["2023-02-21",42.01,42.98,41.82,42.88,87200.0],["2023-02-22",44.0,44.72,43.81,44.18,93600.0],["2023-02-23",44.99,44.99,44.35,44.56,84000.0],["2023-02-24",44.1,44.14,43.01,43.67,50000.0],["2023-02-27",44.14,44.52,43.51,43.55,49100.0],["2023-02-28",43.53,43.91,43.41,43.6,119100.0],["2023-03-01",43.95,45.69,43.92,45.38,89000.0],["2023-03-02",45.0,45.0,43.83,44.32,69500.0],["2023-03-03",44.54,44.79,43.78,44.64,113000.0],["2023-03-06",44.77,44.8,43.95,44.03,87800.0],["2023-03-07",44.17,44.32,43.67,44.09,62800.0],["2023-03-08",44.14,44.26,43.65,43.98,43300.0],["2023-03-09",44.11,44.38,43.75,43.85,43900.0],["2023-03-10",43.85,44.0,42.71,42.88,60700.0],["2023-03-13",42.27,42.86,41.92,42.45,81200.0],["2023-03-14",42.93,43.0,42.06,42.43,70100.0],["2023-03-15",41.79,41.79,40.0,40.76,82400.0],["2023-03-16",40.34,41.9,40.0,41.1,39700.0],["2023-03-17",40.94,41.04,39.59,39.76,80400.0],["2023-03-20",39.97,40.94,39.97,40.2,37400.0],["2023-03-21",40.62,41.18,40.26,40.89,44700.0],["2023-03-22",40.79,41.01,39.66,39.73,45700.0],["2023-03-23",39.85,40.45,39.35,39.96,66600.0],["2023-03-24",39.48,40.06,39.48,39.75,43800.0],["2023-03-27",40.18,40.26,39.8,40.03,35600.0],["2023-03-28",39.88,40.11,39.52,39.78,29600.0],["2023-03-29",40.08,40.9,39.96,40.9,74600.0],["2023-03-30",41.14,41.19,40.47,40.76,67900.0],["2023-03-31",40.86,41.85,40.86,41.76,68200.0],["2023-04-03",41.75,41.82,41.0,41.82,48700.0],["2023-04-04",41.84,41.84,40.53,40.78,56200.0],["2023-04-05",40.57,40.57,39.63,40.13,67900.0],["2023-04-06",40.24,40.32,40.02,40.06,35300.0],["2023-04-10",39.79,40.95,39.79,40.76,74700.0],["2023-04-11",40.98,41.64,40.8,40.87,39900.0],["2023-04-12",41.29,41.63,40.88,41.06,40600.0],["2023-04-13",41.2,41.32,40.69,41.23,33600.0],["2023-04-14",41.56,41.75,40.78,41.13,58400.0],["2023-04-17",41.09,41.24,40.58,40.88,85300.0],["2023-04-18",40.93,41.25,39.89,40.22,54800.0],["2023-04-19",39.83,40.04,39.63,39.94,38900.0],["2023-04-20",39.57,39.97,38.98,39.04,36000.0],["2023-04-21",39.04,39.2,38.55,39.03,38700.0],["2023-04-24",38.9,39.35,38.9,39.03,28700.0],["2023-04-25",38.9,39.0,37.78,37.83,35900.0],["2023-04-26",37.76,37.76,37.14,37.53,41200.0],["2023-04-27",37.52,37.93,37.52,37.65,32100.0],["2023-04-28",37.67,38.08,37.41,37.54,42100.0],["2023-05-01",37.62,38.41,37.49,38.2,74900.0],["2023-05-02",38.14,38.35,37.42,38.06,69600.0],["2023-05-03",38.26,39.09,38.26,38.55,39600.0],["2023-05-04",38.56,38.56,37.73,38.0,31700.0],["2023-05-05",38.48,38.69,38.44,38.49,25800.0],["2023-05-08",38.5,38.83,38.4,38.52,41200.0],["2023-05-09",36.24,37.19,34.71,35.53,177800.0],["2023-05-10",35.42,35.42,31.97,33.49,146000.0],["2023-05-11",33.21,34.1,33.21,33.89,80700.0],["2023-05-12",33.97,34.08,33.03,33.14,55800.0],["2023-05-15",33.14,34.21,32.86,33.87,97500.0],["2023-05-16",33.91,33.91,33.22,33.25,46800.0],["2023-05-17",33.72,34.55,33.72,34.22,49600.0],["2023-05-18",34.22,34.66,33.9,34.45,58700.0],["2023-05-19",34.88,35.55,34.88,35.41,53200.0],["2023-05-22",35.48,35.97,35.13,35.71,42300.0],["2023-05-23",36.09,36.69,35.88,36.22,60800.0],["2023-05-24",36.04,36.04,35.21,35.61,45200.0],["2023-05-25",35.79,35.89,35.0,35.04,39700.0],["2023-05-26",35.05,35.76,35.03,35.09,31300.0],["2023-05-30",35.24,35.39,34.44,34.48,57300.0],["2023-05-31",34.28,34.95,33.97,34.92,99100.0],["2023-06-01",34.89,34.96,34.15,34.19,50800.0],["2023-06-02",34.46,35.87,34.22,35.73,72200.0],["2023-06-05",35.6,35.62,34.74,34.81,46300.0],["2023-06-06",34.81,35.91,34.81,35.76,50900.0],["2023-06-07",35.89,37.06,35.89,36.75,59100.0],["2023-06-08",36.64,37.15,36.64,37.07,48700.0],["2023-06-09",36.98,37.22,36.6,36.78,30200.0],["2023-06-12",36.94,37.2,36.6,36.86,36500.0],["2023-06-13",36.98,37.34,36.85,36.9,46600.0],["2023-06-14",36.9,37.31,36.5,37.0,57900.0],["2023-06-15",36.79,38.11,36.72,38.06,121100.0],["2023-06-16",38.0,38.0,37.28,37.86,127600.0],["2023-06-20",37.67,37.67,36.98,37.03,44300.0],["2023-06-21",36.85,37.38,36.5,37.05,47100.0],["2023-06-22",36.93,36.93,36.48,36.78,39500.0],["2023-06-23",36.4,36.65,35.92,36.37,128800.0],["2023-06-26",36.25,36.61,35.74,36.01,117800.0],["2023-06-27",35.94,36.55,35.63,36.26,218200.0],["2023-06-28",36.15,37.48,35.83,36.0,43800.0],["2023-06-29",36.09,37.3,36.09,36.92,39600.0],["2023-06-30",37.28,37.61,37.09,37.15,26900.0],["2023-07-03",37.17,37.84,37.17,37.71,19200.0],["2023-07-05",37.68,37.68,36.28,36.37,50600.0],["2023-07-06",36.09,36.27,35.59,35.94,40100.0],["2023-07-07",35.94,36.46,35.84,35.88,44700.0],["2023-07-10",35.7,36.49,35.58,36.35,42700.0],["2023-07-11",36.56,36.75,35.91,36.24,40200.0],["2023-07-12",36.9,37.34,36.75,36.8,57100.0],["2023-07-13",37.04,37.04,36.55,36.63,22200.0],["2023-07-14",36.63,36.64,36.03,36.58,35200.0],["2023-07-17",36.62,37.22,36.59,37.07,40900.0],["2023-07-18",37.23,37.8,37.07,37.67,78000.0],["2023-07-19",37.6,37.86,37.32,37.66,51900.0],["2023-07-20",37.77,38.29,37.5,38.29,44100.0],["2023-07-21",38.56,38.56,37.45,37.56,62500.0],["2023-07-24",37.74,37.83,36.79,36.88,28700.0],["2023-07-25",36.88,37.31,36.87,36.9,27700.0],["2023-07-26",36.9,37.52,36.9,37.41,32900.0],["2023-07-27",37.8,37.8,36.76,37.05,53700.0],["2023-07-28",37.28,37.52,36.99,37.0,35900.0],["2023-07-31",37.0,37.76,37.0,37.41,41300.0],["2023-08-01",37.66,38.38,37.44,37.63,33200.0],["2023-08-02",37.17,37.62,36.97,37.06,36800.0],["2023-08-03",36.89,38.29,36.89,37.83,45400.0],["2023-08-04",37.74,38.17,37.06,37.14,50800.0],["2023-08-07",37.37,37.81,37.01,37.45,28700.0],["2023-08-08",37.87,38.07,36.03,37.32,49900.0],["2023-08-09",37.0,37.0,35.48,35.61,49500.0],["2023-08-10",35.77,36.69,35.57,36.52,37600.0],["2023-08-11",36.38,36.62,36.28,36.55,26400.0],["2023-08-14",36.45,36.55,35.96,36.16,31700.0],["2023-08-15",35.81,35.9,35.45,35.57,23000.0],["2023-08-16",35.6,35.78,34.93,34.96,36400.0],["2023-08-17",35.2,35.36,35.0,35.17,29800.0],["2023-08-18",34.86,35.4,34.86,35.05,26300.0],["2023-08-21",34.93,35.25,34.84,34.85,29800.0],["2023-08-22",34.88,34.99,34.31,34.33,32600.0],["2023-08-23",34.55,35.1,34.3,34.77,26200.0],["2023-08-24",34.62,34.92,34.39,34.75,39700.0],["2023-08-25",34.78,34.99,34.03,34.67,29400.0],["2023-08-28",34.85,35.71,34.85,35.37,48600.0],["2023-08-29",35.44,35.8,34.65,35.7,40800.0],["2023-08-30",35.66,36.88,35.36,36.75,59500.0],["2023-08-31",36.69,36.93,35.57,36.02,73400.0],["2023-09-01",36.42,36.86,36.37,36.38,48200.0],["2023-09-05",36.13,36.13,35.21,35.64,40300.0],["2023-09-06",35.81,35.88,35.03,35.14,34500.0],["2023-09-07",35.01,35.15,34.58,34.78,52500.0],["2023-09-08",34.37,34.65,34.17,34.47,34000.0],["2023-09-11",34.56,34.7,33.87,33.87,33900.0],["2023-09-12",33.87,34.05,33.63,33.77,34400.0],["2023-09-13",33.83,33.92,33.44,33.44,24400.0],["2023-09-14",33.86,34.15,33.67,33.93,24900.0],["2023-09-15",33.94,34.57,33.54,33.83,59600.0],["2023-09-18",33.82,34.15,33.63,33.69,16600.0],["2023-09-19",33.77,33.78,33.43,33.52,29100.0],["2023-09-20",33.76,33.83,32.68,32.68,23900.0],["2023-09-21",32.69,32.92,32.41,32.7,43900.0],["2023-09-22",32.88,33.66,32.79,32.84,28900.0],["2023-09-25",32.78,33.4,32.71,33.27,36900.0],["2023-09-26",33.9,33.9,32.7,33.0,22700.0],["2023-09-27",33.18,33.64,33.18,33.48,44000.0],["2023-09-28",33.65,34.1,33.54,34.09,35900.0],["2023-09-29",34.17,34.17,33.31,33.58,33500.0],["2023-10-02",33.28,33.93,33.19,33.51,42100.0],["2023-10-03",33.34,33.96,32.96,32.96,43700.0],["2023-10-04",33.01,33.85,32.91,33.22,37800.0],["2023-10-05",33.24,33.37,32.97,33.12,53300.0],["2023-10-06",32.98,33.42,32.98,33.26,33100.0],["2023-10-09",32.97,33.45,32.91,33.15,34900.0],["2023-10-10",33.48,34.22,33.47,33.7,46500.0],["2023-10-11",33.6,34.01,33.43,33.54,30300.0],["2023-10-12",33.7,33.7,32.92,32.96,57600.0],["2023-10-13",32.98,32.98,31.03,31.18,39200.0],["2023-10-16",31.37,32.49,31.37,32.32,64500.0],["2023-10-17",32.08,32.85,32.08,32.61,44500.0],["2023-10-18",32.24,32.24,31.85,32.01,28600.0],["2023-10-19",31.88,32.17,31.76,31.78,28500.0],["2023-10-20",31.9,32.09,31.6,31.83,39100.0],["2023-10-23",31.64,31.91,31.26,31.26,32300.0],["2023-10-24",31.58,31.58,31.02,31.02,22800.0],["2023-10-25",30.65,31.15,30.65,30.89,39300.0],["2023-10-26",31.03,31.14,30.77,30.99,49400.0],["2023-10-27",30.96,31.4,30.18,30.28,24900.0],["2023-10-30",30.64,30.73,29.73,29.98,45100.0],["2023-10-31",30.17,30.17,29.6,29.92,52900.0],["2023-11-01",29.75,30.74,29.75,30.19,75100.0],["2023-11-02",30.55,30.9,30.27,30.67,100800.0],["2023-11-03",31.16,31.99,31.09,31.63,63000.0],["2023-11-06",31.49,31.86,31.29,31.79,59700.0],["2023-11-07",29.45,30.28,28.5,28.62,111700.0],["2023-11-08",28.66,29.13,28.44,28.7,72300.0],["2023-11-09",28.69,28.82,28.02,28.2,79100.0],["2023-11-10",28.2,28.37,27.97,28.04,76700.0],["2023-11-13",28.07,28.69,27.94,28.67,62600.0],["2023-11-14",29.45,29.75,29.22,29.62,49500.0],["2023-11-15",29.84,30.19,29.63,29.82,52600.0],["2023-11-16",29.98,30.61,29.54,29.85,58700.0],["2023-11-17",30.18,30.32,29.97,30.29,59600.0],["2023-11-20",30.27,30.56,30.06,30.46,55200.0],["2023-11-21",30.21,30.3,30.09,30.23,41300.0],["2023-11-22",30.4,30.82,30.25,30.29,29300.0],["2023-11-24",30.15,30.81,30.15,30.8,26300.0],["2023-11-27",30.58,31.04,30.58,30.65,37500.0],["2023-11-28",30.45,30.66,30.31,30.32,44300.0],["2023-11-29",30.58,31.0,30.58,30.76,39400.0],["2023-11-30",30.76,30.94,30.46,30.49,54200.0],["2023-12-01",30.33,31.24,30.28,30.99,93800.0],["2023-12-04",30.86,31.27,30.84,31.11,112300.0],["2023-12-05",31.14,31.77,30.4,30.4,39000.0],["2023-12-06",30.6,30.7,30.4,30.48,70900.0],["2023-12-07",30.69,30.78,30.38,30.77,72300.0],["2023-12-08",30.63,31.08,30.52,30.74,100200.0],["2023-12-11",30.8,31.12,30.8,31.03,113300.0],["2023-12-12",30.85,31.08,30.54,30.74,57800.0],["2023-12-13",30.62,31.47,30.26,31.45,170200.0],["2023-12-14",31.99,32.42,31.53,32.16,193000.0],["2023-12-15",32.2,32.45,31.07,31.38,177100.0],["2023-12-18",31.57,31.79,31.15,31.54,68700.0],["2023-12-19",31.6,32.48,31.56,32.26,58400.0],["2023-12-20",32.1,32.98,31.92,32.45,90600.0],["2023-12-21",32.86,33.09,32.59,32.98,85000.0],["2023-12-22",33.18,33.73,33.18,33.22,48400.0],["2023-12-26",33.22,33.6,33.22,33.45,31000.0],["2023-12-27",33.53,33.6,33.3,33.46,44700.0],["2023-12-28",33.3,33.77,33.3,33.62,60900.0],["2023-12-29",33.79,34.5,33.79,34.07,94100.0],["2024-01-02",33.8,33.8,33.01,33.01,55700.0],["2024-01-03",32.77,33.04,32.38,32.38,82600.0],["2024-01-04",32.51,32.51,31.74,31.78,56900.0],["2024-01-05",31.49,31.84,31.39,31.42,63200.0],["2024-01-08",31.4,31.62,31.29,31.5,42400.0],["2024-01-09",31.15,31.39,30.91,30.94,33800.0],["2024-01-10",30.76,31.27,30.76,31.24,48200.0],["2024-01-11",31.03,31.27,30.85,31.15,53100.0],["2024-01-12",31.56,32.01,31.29,31.4,48500.0],["2024-01-16",31.02,31.11,30.43,30.49,54000.0],["2024-01-17",30.11,31.01,30.01,30.85,59100.0],["2024-01-18",31.07,31.32,30.48,30.69,42700.0],["2024-01-19",30.94,31.02,30.52,30.96,35000.0],["2024-01-22",31.23,31.78,31.23,31.76,38200.0],["2024-01-23",32.05,32.05,31.52,31.73,49600.0],["2024-01-24",32.01,32.74,31.61,32.5,93300.0],["2024-01-25",32.9,32.93,32.47,32.82,38400.0],["2024-01-26",32.98,33.06,32.5,33.0,51400.0],["2024-01-29",32.8,32.8,31.74,31.9,93900.0],["2024-01-30",31.87,32.7,31.87,32.6,47400.0],["2024-01-31",32.36,32.47,31.45,31.88,94000.0],["2024-02-01",32.0,32.74,31.97,32.69,47500.0],["2024-02-02",32.18,32.31,31.83,31.86,45000.0],["2024-02-05",31.51,31.6,31.15,31.45,33600.0],["2024-02-06",31.48,31.83,31.39,31.66,26100.0],["2024-02-07",31.59,31.88,31.4,31.52,53100.0],["2024-02-08",31.44,32.08,31.44,31.85,56900.0],["2024-02-09",31.78,32.43,31.78,32.19,64500.0],["2024-02-12",32.27,33.02,32.27,32.76,59300.0],["2024-02-13",32.0,32.75,31.76,31.86,134000.0],["2024-02-14",33.99,35.62,32.36,35.38,132700.0],["2024-02-15",35.4,35.98,34.37,35.58,134500.0],["2024-02-16",35.15,35.55,34.73,34.73,82100.0],["2024-02-20",34.41,34.59,33.89,34.06,51100.0],["2024-02-21",34.18,34.18,33.46,33.89,48300.0],["2024-02-22",33.82,34.02,33.33,33.54,56300.0],["2024-02-23",33.67,34.14,33.49,34.09,35400.0],["2024-02-26",33.86,34.77,33.86,34.69,39900.0],["2024-02-27",34.69,35.4,34.49,34.51,69800.0],["2024-02-28",34.14,34.63,34.08,34.08,62400.0],["2024-02-29",34.58,34.77,34.35,34.55,98300.0],["2024-03-01",34.8,35.47,34.68,35.35,63900.0],["2024-03-04",35.41,35.47,34.56,34.61,33800.0],["2024-03-05",34.34,35.02,33.83,34.13,42400.0],["2024-03-06",34.53,35.03,34.38,34.7,59900.0],["2024-03-07",34.96,35.06,34.63,34.96,33700.0],["2024-03-08",35.35,35.54,34.83,35.14,33000.0],["2024-03-11",35.07,35.07,34.6,34.95,27900.0],["2024-03-12",34.78,35.04,34.41,34.98,31900.0],["2024-03-13",34.81,35.1,34.65,34.76,34400.0],["2024-03-14",34.51,34.6,34.0,34.18,32900.0],["2024-03-15",33.98,34.16,33.4,33.47,129600.0],["2024-03-18",33.42,33.63,33.13,33.14,56500.0],["2024-03-19",33.04,33.26,32.9,33.23,35500.0],["2024-03-20",33.31,34.34,33.24,34.2,34000.0],["2024-03-21",34.15,34.98,34.15,34.7,52200.0],["2024-03-22",34.83,34.89,34.37,34.44,33200.0],["2024-03-25",34.67,34.73,33.74,33.86,39200.0],["2024-03-26",33.92,34.8,33.7,33.82,44700.0],["2024-03-27",34.02,34.93,34.02,34.82,31800.0],["2024-03-28",34.74,35.39,34.66,35.33,69200.0],["2024-04-01",35.52,35.52,35.03,35.25,19600.0],["2024-04-02",34.84,35.33,34.27,34.63,45000.0],["2024-04-03",34.29,35.24,34.29,34.86,41000.0],["2024-04-04",35.26,35.26,34.43,34.61,41300.0],["2024-04-05",34.35,34.48,33.95,34.18,23800.0],["2024-04-08",34.4,34.82,34.37,34.38,21800.0],["2024-04-09",34.47,34.84,34.17,34.76,22800.0],["2024-04-10",33.93,34.13,33.18,33.56,44600.0],["2024-04-11",33.67,34.01,33.52,33.78,37500.0],["2024-04-12",33.71,33.78,32.92,33.02,31600.0],["2024-04-15",33.1,33.56,32.63,33.18,103200.0],["2024-04-16",33.13,33.79,32.29,33.53,41700.0],["2024-04-17",33.83,33.88,32.76,32.78,34600.0],["2024-04-18",32.75,33.33,32.55,33.07,62000.0],["2024-04-19",32.91,33.56,32.91,33.27,42100.0],["2024-04-22",33.55,33.9,33.29,33.41,38900.0],["2024-04-23",33.33,33.8,33.24,33.25,37700.0],["2024-04-24",33.15,33.54,32.98,33.22,47600.0],["2024-04-25",33.1,33.59,33.09,33.36,40800.0],["2024-04-26",33.6,33.86,33.15,33.41,48800.0],["2024-04-29",33.7,34.06,33.7,33.86,45200.0],["2024-04-30",33.81,33.81,32.97,33.0,91300.0],["2024-05-01",33.25,34.13,33.09,33.38,89300.0],["2024-05-02",33.56,33.9,33.43,33.8,49300.0],["2024-05-03",34.37,34.37,33.92,34.06,37500.0],["2024-05-06",34.64,34.76,34.27,34.4,33400.0],["2024-05-07",33.48,34.47,32.97,33.53,66800.0],["2024-05-08",31.35,32.65,30.31,31.31,90200.0],["2024-05-09",31.2,32.19,31.12,32.17,60100.0],["2024-05-10",31.96,32.14,31.44,31.92,35400.0],["2024-05-13",32.05,32.05,31.36,31.52,49500.0],["2024-05-14",31.95,31.95,31.36,31.51,32300.0],["2024-05-15",31.71,32.44,31.47,32.27,60800.0],["2024-05-16",32.44,33.03,32.32,32.69,72000.0],["2024-05-17",32.81,32.94,32.17,32.41,53000.0],["2024-05-20",32.21,32.91,32.21,32.33,60300.0],["2024-05-21",32.3,32.6,32.06,32.18,26200.0],["2024-05-22",32.49,33.42,32.36,33.29,90400.0],["2024-05-23",33.46,33.46,32.21,32.45,60900.0],["2024-05-24",32.63,32.99,32.38,32.9,49800.0],["2024-05-28",33.31,33.35,32.89,32.91,45600.0],["2024-05-29",32.41,32.79,32.22,32.54,56800.0],["2024-05-30",32.9,33.34,32.61,33.09,56200.0],["2024-05-31",32.99,34.03,32.95,33.77,382400.0],["2024-06-03",34.12,34.46,33.71,33.75,70600.0],["2024-06-04",33.51,33.51,32.74,32.89,57300.0],["2024-06-05",32.97,33.63,32.88,33.33,56400.0],["2024-06-06",33.12,33.21,32.98,33.01,35900.0],["2024-06-07",32.75,33.0,32.35,32.44,30900.0],["2024-06-10",32.13,32.53,31.68,32.34,49800.0],["2024-06-11",32.25,32.25,31.66,31.95,32800.0],["2024-06-12",32.88,33.48,32.88,32.94,49300.0],["2024-06-13",32.79,33.13,32.05,32.49,38900.0],["2024-06-14",32.01,32.01,31.43,31.48,30500.0],["2024-06-17",31.15,31.98,31.15,31.73,32600.0],["2024-06-18",31.81,31.91,31.24,31.29,54500.0],["2024-06-20",31.07,31.49,30.81,30.9,32900.0],["2024-06-21",30.74,30.98,30.49,30.69,120900.0],["2024-06-24",30.95,31.08,30.19,30.2,43900.0],["2024-06-25",30.02,30.37,29.77,29.91,51600.0],["2024-06-26",29.83,30.54,29.83,30.43,47400.0],["2024-06-27",30.57,30.58,29.93,30.06,48700.0],["2024-06-28",30.45,30.61,30.07,30.44,84300.0],["2024-07-01",30.3,30.45,29.57,29.91,56000.0],["2024-07-02",29.83,30.13,29.37,29.88,28300.0],["2024-07-03",29.89,30.01,29.78,29.85,16800.0],["2024-07-05",29.56,29.7,29.3,29.39,43100.0],["2024-07-08",29.69,30.11,29.45,29.48,46000.0],["2024-07-09",29.28,29.43,28.97,29.11,67300.0],["2024-07-10",29.39,29.59,28.76,29.58,58600.0],["2024-07-11",30.33,31.63,30.33,31.41,75700.0],["2024-07-12",31.83,32.12,31.57,31.73,56400.0],["2024-07-15",32.06,32.82,32.0,32.23,127100.0],["2024-07-16",32.6,34.1,32.6,34.07,91000.0],["2024-07-17",33.7,33.85,33.24,33.65,72200.0],["2024-07-18",33.35,33.94,32.87,33.2,43300.0],["2024-07-19",33.28,33.28,32.08,32.22,47100.0],["2024-07-22",32.44,33.47,31.94,33.42,75500.0],["2024-07-23",33.22,34.27,33.22,34.08,75900.0],["2024-07-24",33.87,34.58,33.45,33.45,44300.0],["2024-07-25",33.59,34.41,33.59,33.86,46400.0],["2024-07-26",34.39,34.53,33.43,34.33,60900.0],["2024-07-29",34.34,34.38,33.53,33.79,42400.0],["2024-07-30",34.04,34.1,33.45,33.56,55300.0],["2024-07-31",33.73,35.11,33.19,34.29,76300.0],["2024-08-01",34.05,34.05,32.62,33.49,78900.0],["2024-08-02",32.28,32.68,31.67,31.91,85100.0],["2024-08-05",30.27,31.44,30.27,31.42,184200.0],["2024-08-06",29.84,31.2,28.43,28.72,190000.0],["2024-08-07",28.87,28.87,26.76,26.96,153400.0],["2024-08-08",27.52,27.84,26.93,27.4,57800.0],["2024-08-09",27.24,27.24,26.61,26.95,76700.0],["2024-08-12",27.34,27.34,26.49,26.62,70800.0],["2024-08-13",26.97,27.63,26.78,27.52,65000.0],["2024-08-14",27.42,27.92,26.82,26.96,39200.0],["2024-08-15",27.58,28.08,27.46,27.82,34100.0],["2024-08-16",27.73,28.08,27.5,27.9,34500.0],["2024-08-19",27.76,27.89,27.44,27.56,38700.0],["2024-08-20",27.72,27.72,27.25,27.53,32300.0],["2024-08-21",27.7,27.81,27.38,27.58,48100.0],["2024-08-22",27.7,27.7,27.19,27.21,21800.0],["2024-08-23",27.27,28.6,26.8,28.53,104800.0],["2024-08-26",28.85,29.05,27.99,28.18,48800.0],["2024-08-27",28.13,28.29,27.28,27.28,54900.0],["2024-08-28",27.15,27.45,26.74,27.21,52500.0],["2024-08-29",27.57,27.94,27.32,27.43,33700.0],["2024-08-30",27.44,27.72,27.17,27.61,44700.0],["2024-09-03",27.53,27.53,26.44,26.69,67300.0],["2024-09-04",26.5,26.84,26.36,26.65,52500.0],["2024-09-05",26.54,26.84,25.21,25.71,133200.0],["2024-09-06",25.47,26.02,24.66,24.93,73600.0],["2024-09-09",24.87,24.94,23.89,23.95,72000.0],["2024-09-10",24.11,24.44,23.89,24.34,104800.0],["2024-09-11",24.08,24.63,23.5,23.87,39800.0],["2024-09-12",24.17,24.3,23.8,23.99,37300.0],["2024-09-13",24.4,24.89,24.34,24.49,40000.0],["2024-09-16",24.55,24.61,23.7,23.96,41300.0],["2024-09-17",24.31,25.12,24.17,24.25,154600.0],["2024-09-18",24.23,25.02,23.8,24.23,89700.0],["2024-09-19",24.94,25.11,24.51,25.0,86000.0],["2024-09-20",24.69,24.88,24.25,24.25,154000.0],["2024-09-23",24.54,24.7,23.8,23.82,51700.0],["2024-09-24",23.99,24.08,23.31,23.56,89400.0],["2024-09-25",23.55,23.74,23.29,23.49,64100.0],["2024-09-26",23.9,24.77,23.64,24.69,138600.0],["2024-09-27",24.99,25.58,24.72,25.49,81800.0],["2024-09-30",25.59,26.17,25.28,25.9,70500.0],["2024-10-01",25.62,26.42,24.47,25.0,100100.0],["2024-10-02",25.0,25.63,24.9,25.3,97700.0],["2024-10-03",24.95,25.52,24.54,24.8,43900.0],["2024-10-04",25.21,25.21,24.68,25.01,77800.0],["2024-10-07",24.88,24.88,23.99,24.21,57200.0],["2024-10-08",24.18,24.22,23.5,23.52,38600.0],["2024-10-09",23.6,23.88,23.2,23.8,80900.0],["2024-10-10",23.51,23.95,23.35,23.86,34100.0],["2024-10-11",23.74,24.87,23.74,24.83,77200.0],["2024-10-14",24.66,24.67,23.96,24.56,43900.0],["2024-10-15",24.64,25.09,24.56,24.65,57200.0],["2024-10-16",24.94,25.21,24.61,24.74,88100.0],["2024-10-17",24.95,24.95,24.45,24.76,75800.0],["2024-10-18",24.76,24.86,23.96,23.99,62200.0],["2024-10-21",23.93,24.27,23.48,23.78,90300.0],["2024-10-22",23.52,23.7,23.16,23.31,56600.0],["2024-10-23",23.23,23.67,22.79,23.49,186400.0],["2024-10-24",23.77,24.03,23.3,23.38,40600.0],["2024-10-25",23.48,23.68,23.18,23.18,40500.0],["2024-10-28",23.5,23.99,23.49,23.69,79900.0],["2024-10-29",23.5,24.38,23.34,24.18,83300.0],["2024-10-30",24.15,24.39,23.87,23.94,76400.0],["2024-10-31",24.01,24.01,23.16,23.21,97900.0],["2024-11-01",23.32,23.73,23.23,23.51,64100.0],["2024-11-04",23.35,24.11,23.35,23.61,82500.0],["2024-11-05",22.61,23.21,21.56,22.2,281800.0],["2024-11-06",23.38,24.29,23.02,23.23,235600.0],["2024-11-07",23.43,23.65,22.98,23.2,84600.0],["2024-11-08",23.21,23.42,22.49,22.55,88500.0],["2024-11-11",22.73,22.73,22.28,22.48,72800.0],["2024-11-12",22.41,22.62,21.65,21.94,104600.0],["2024-11-13",21.95,22.02,21.38,21.45,104300.0],["2024-11-14",21.64,21.81,21.12,21.65,94300.0],["2024-11-15",21.81,21.81,21.35,21.43,72900.0],["2024-11-18",21.43,21.43,21.06,21.33,61200.0],["2024-11-19",21.15,21.16,20.83,21.09,56400.0],["2024-11-20",21.08,21.45,21.01,21.45,82300.0],["2024-11-21",21.66,21.76,21.32,21.67,67800.0],["2024-11-22",21.77,22.2,21.72,22.09,80200.0],["2024-11-25",22.25,23.17,22.21,22.52,451300.0],["2024-11-26",22.46,23.03,21.99,22.44,160600.0],["2024-11-27",23.45,24.1,21.96,22.84,232200.0],["2024-11-29",22.87,23.11,22.46,22.97,49500.0],["2024-12-02",22.74,23.6,22.68,23.6,152400.0],["2024-12-03",23.51,24.88,23.31,24.12,414000.0],["2024-12-04",24.27,24.78,23.79,23.89,117700.0],["2024-12-05",23.92,24.05,23.27,23.34,140400.0],["2024-12-06",23.49,23.58,22.95,23.45,89800.0],["2024-12-09",23.5,24.77,23.5,24.17,109600.0],["2024-12-10",24.04,24.44,23.49,24.1,123900.0],["2024-12-11",24.46,25.12,24.01,24.82,82400.0],["2024-12-12",24.68,25.44,24.48,24.58,96800.0],["2024-12-13",24.5,24.57,23.68,23.76,65700.0],["2024-12-16",23.7,24.39,23.7,24.21,62000.0],["2024-12-17",24.0,24.23,23.75,23.82,110300.0],["2024-12-18",24.03,24.48,22.83,23.2,120000.0],["2024-12-19",23.39,23.88,22.98,23.08,85200.0],["2024-12-20",22.82,23.78,22.82,23.15,182500.0],["2024-12-23",22.94,23.26,22.74,22.89,49600.0],["2024-12-24",23.01,23.28,22.85,23.06,27700.0],["2024-12-26",23.18,23.94,23.18,23.88,126100.0],["2024-12-27",23.76,24.26,23.19,23.34,75900.0],["2024-12-30",23.2,23.65,22.62,23.23,58500.0],["2024-12-31",23.54,24.22,23.4,23.47,62700.0],["2025-01-02",23.51,24.07,22.96,23.25,113800.0],["2025-01-03",23.49,23.87,23.11,23.41,82300.0],["2025-01-06",23.5,24.4,23.5,23.6,58700.0],["2025-01-07",23.54,23.8,22.67,22.71,100900.0],["2025-01-08",22.62,22.89,22.19,22.72,51600.0],["2025-01-10",22.35,22.51,21.97,22.28,99300.0],["2025-01-13",22.0,22.59,22.0,22.45,76800.0],["2025-01-14",22.55,23.08,22.41,22.64,51100.0],["2025-01-15",23.24,23.52,23.06,23.33,54000.0],["2025-01-16",23.23,23.48,23.01,23.33,44100.0],["2025-01-17",23.54,23.63,22.64,22.73,73200.0],["2025-01-21",23.02,23.84,22.93,23.58,100500.0],["2025-01-22",23.5,23.77,23.18,23.3,123200.0],["2025-01-23",23.0,23.59,22.89,23.41,56600.0],["2025-01-24",23.49,23.77,23.26,23.49,41000.0],["2025-01-27",23.43,23.65,22.53,22.71,59200.0],["2025-01-28",22.68,22.97,22.55,22.81,52100.0],["2025-01-29",22.81,22.94,22.4,22.75,42300.0],["2025-01-30",22.9,23.58,22.63,23.49,139300.0],["2025-01-31",23.53,23.69,22.9,23.3,138700.0],["2025-02-03",22.82,23.17,22.39,22.98,101600.0],["2025-02-04",22.79,23.13,22.68,23.0,61900.0],["2025-02-05",23.09,23.85,22.92,23.82,104600.0],["2025-02-06",23.84,24.07,23.66,23.93,71100.0],["2025-02-07",24.11,24.25,23.28,23.6,97100.0],["2025-02-10",23.71,23.71,23.41,23.55,62000.0],["2025-02-11",23.23,24.03,23.23,24.02,80800.0],["2025-02-12",21.19,23.15,21.19,23.02,180800.0],["2025-02-13",24.21,25.35,23.32,24.88,148900.0],["2025-02-14",24.92,25.02,24.4,25.02,126400.0],["2025-02-18",25.09,26.98,25.09,26.49,133100.0],["2025-02-19",26.09,27.01,25.72,26.64,108100.0],["2025-02-20",26.58,27.01,25.93,26.1,106000.0],["2025-02-21",26.45,26.62,25.19,25.3,65100.0],["2025-02-24",25.31,25.58,24.74,24.76,69300.0],["2025-02-25",24.67,24.99,24.24,24.42,50900.0],["2025-02-26",24.39,24.47,23.78,24.34,94600.0],["2025-02-27",24.12,24.23,23.3,23.78,50200.0],["2025-02-28",23.43,23.75,23.13,23.54,54000.0],["2025-03-03",23.66,23.66,21.84,21.98,61900.0],["2025-03-04",21.71,21.88,20.99,21.32,98900.0],["2025-03-05",21.4,21.7,20.97,21.6,76200.0],["2025-03-06",21.49,21.98,21.21,21.92,90700.0],["2025-03-07",21.97,22.48,21.96,22.2,62100.0],["2025-03-10",22.08,22.46,21.06,22.07,116900.0],["2025-03-11",22.25,22.54,21.93,22.12,91100.0],["2025-03-12",22.26,22.45,21.53,22.07,91400.0],["2025-03-13",22.13,22.5,21.88,22.04,61700.0],["2025-03-14",22.3,22.46,22.03,22.44,32000.0],["2025-03-17",22.33,22.6,22.25,22.54,48600.0],["2025-03-18",22.5,22.87,22.26,22.78,70600.0],["2025-03-19",22.85,22.93,22.21,22.51,44900.0],["2025-03-20",22.4,22.69,22.16,22.52,67000.0],["2025-03-21",22.26,23.0,22.26,22.88,173400.0],["2025-03-24",23.22,24.39,23.22,23.85,105500.0],["2025-03-25",23.79,23.79,23.24,23.39,83400.0],["2025-03-26",23.41,23.56,23.01,23.52,51500.0],["2025-03-27",23.5,25.15,22.91,24.77,178800.0],["2025-03-28",24.52,24.88,23.76,24.08,109700.0],["2025-03-31",23.67,24.43,23.51,24.09,124300.0],["2025-04-01",23.84,24.26,23.33,23.51,94900.0],["2025-04-02",23.07,28.4,23.07,28.25,1227500.0],["2025-04-03",26.82,26.82,20.8,21.42,541300.0],["2025-04-04",20.37,21.21,19.16,20.44,378900.0],["2025-04-07",19.88,21.19,19.36,20.41,199500.0],["2025-04-08",21.27,22.31,18.86,19.2,422800.0],["2025-04-09",18.82,21.89,18.57,21.43,323900.0],["2025-04-10",20.75,21.15,19.76,20.1,243500.0],["2025-04-11",20.06,20.1,18.9,20.03,133700.0],["2025-04-14",20.44,21.02,19.74,20.41,135600.0],["2025-04-15",20.4,21.02,20.09,20.28,117400.0],["2025-04-16",20.03,20.73,19.91,20.35,164600.0],["2025-04-17",20.35,20.79,19.75,20.37,118700.0],["2025-04-21",20.02,20.66,19.28,19.45,101800.0],["2025-04-22",19.84,21.41,19.5,21.22,230700.0],["2025-04-23",22.09,22.3,20.28,20.51,134200.0],["2025-04-24",20.84,21.75,20.65,21.72,81000.0],["2025-04-25",21.49,21.92,21.29,21.9,77300.0],["2025-04-28",21.91,22.33,21.31,22.11,100600.0],["2025-04-29",22.06,26.73,22.06,26.09,908700.0],["2025-04-30",25.39,25.39,23.8,24.94,411800.0],["2025-05-01",24.87,25.75,24.08,24.16,233600.0],["2025-05-02",24.51,26.52,24.32,26.28,211200.0],["2025-05-05",25.98,26.3,24.89,25.0,198200.0],["2025-05-06",23.46,25.46,22.9,24.52,307300.0],["2025-05-07",24.91,25.01,22.66,22.9,264200.0],["2025-05-08",23.4,24.47,22.68,24.13,248000.0],["2025-05-09",24.14,24.69,23.9,24.58,175200.0],["2025-05-12",26.45,27.25,25.84,26.13,197600.0],["2025-05-13",26.12,27.52,26.11,26.38,205700.0],["2025-05-14",26.19,27.06,25.91,25.92,204400.0],["2025-05-15",25.64,26.01,25.24,25.94,88300.0],["2025-05-16",26.23,26.95,25.76,26.79,225600.0],["2025-05-19",26.22,26.82,26.11,26.48,140900.0],["2025-05-20",26.55,27.76,26.13,26.35,270000.0],["2025-05-21",25.81,26.65,25.75,25.83,175700.0],["2025-05-22",25.79,26.4,25.76,26.31,99800.0],["2025-05-23",25.75,26.29,25.07,25.99,159300.0],["2025-05-27",26.62,27.0,25.7,26.59,119300.0],["2025-05-28",26.68,26.68,25.45,26.08,96900.0],["2025-05-29",26.51,26.51,25.87,26.19,174500.0],["2025-05-30",25.88,26.02,25.5,25.72,157200.0],["2025-06-02",25.7,25.7,24.89,25.07,203900.0],["2025-06-03",25.3,26.09,25.11,26.05,233600.0],["2025-06-04",26.12,27.9,25.77,27.69,287100.0],["2025-06-05",27.8,28.8,27.39,27.39,348000.0],["2025-06-06",27.88,28.45,27.39,28.02,134700.0],["2025-06-09",28.22,28.64,26.05,27.24,312600.0],["2025-06-10",27.47,27.5,26.23,26.25,139400.0],["2025-06-11",26.44,26.56,25.65,26.41,294000.0],["2025-06-12",25.98,27.24,25.86,27.09,104500.0],["2025-06-13",26.64,26.85,25.68,25.85,86500.0],["2025-06-16",26.26,26.74,25.89,26.59,63400.0],["2025-06-17",26.46,26.54,25.65,25.68,91300.0],["2025-06-18",25.75,26.76,25.51,26.24,129600.0],["2025-06-20",26.56,26.56,25.49,25.93,97700.0],["2025-06-23",25.81,26.1,25.5,26.02,86300.0],["2025-06-24",26.5,26.98,26.28,26.42,92100.0],["2025-06-25",26.42,26.68,26.05,26.51,56900.0],["2025-06-26",26.86,28.35,26.56,27.99,122500.0],["2025-06-27",28.0,28.56,27.37,28.31,235000.0],["2025-06-30",28.5,28.5,26.99,28.1,118100.0],["2025-07-01",27.8,29.15,27.61,28.27,97100.0],["2025-07-02",28.23,29.28,27.64,29.26,133200.0],["2025-07-03",29.3,29.8,28.92,29.58,78900.0],["2025-07-07",29.12,29.2,28.1,28.24,141200.0],["2025-07-08",28.54,29.0,27.69,28.49,156000.0],["2025-07-09",28.74,28.94,27.87,28.37,130700.0],["2025-07-10",28.28,29.16,27.7,28.86,75100.0],["2025-07-11",28.67,28.79,28.1,28.51,59100.0],["2025-07-14",28.31,28.31,27.34,27.73,101700.0],["2025-07-15",28.08,28.26,27.29,27.31,105400.0],["2025-07-16",27.36,27.52,26.83,27.31,83400.0],["2025-07-17",27.52,27.97,27.3,27.75,128500.0],["2025-07-18",28.04,28.25,27.57,28.02,100900.0],["2025-07-21",28.43,28.84,27.81,27.93,72700.0],["2025-07-22",27.66,28.5,27.66,27.88,228100.0],["2025-07-23",28.28,28.62,27.34,28.61,224000.0],["2025-07-24",28.63,28.87,27.21,27.28,71900.0],["2025-07-25",27.41,28.06,27.24,28.05,83000.0],["2025-07-28",28.38,28.55,28.07,28.25,127500.0],["2025-07-29",28.6,28.7,27.24,27.55,138800.0],["2025-07-30",27.63,27.84,26.85,26.95,105200.0],["2025-07-31",26.65,27.5,26.38,26.52,80300.0],["2025-08-01",25.97,26.24,25.63,25.8,116800.0],["2025-08-04",25.8,26.49,25.58,26.07,209500.0],["2025-08-05",28.89,30.11,25.58,26.66,267700.0],["2025-08-06",27.15,28.0,26.81,27.42,128300.0],["2025-08-07",27.72,28.24,27.09,27.2,96400.0],["2025-08-08",27.51,27.59,27.07,27.2,54300.0],["2025-08-11",27.11,27.28,26.13,26.22,75900.0],["2025-08-12",26.65,27.44,26.19,27.1,197500.0],["2025-08-13",27.24,27.94,26.92,27.79,84900.0],["2025-08-14",27.04,27.99,26.86,27.91,150500.0],["2025-08-15",28.06,28.28,27.25,27.37,161300.0],["2025-08-18",27.38,27.96,27.03,27.68,65200.0],["2025-08-19",27.53,28.1,27.53,27.82,80000.0],["2025-08-20",27.92,27.92,26.9,27.04,57000.0],["2025-08-21",26.85,27.25,26.74,27.07,72200.0],["2025-08-22",27.41,28.83,27.33,28.67,80800.0],["2025-08-25",28.57,28.69,28.32,28.39,38200.0],["2025-08-26",28.22,28.58,28.22,28.47,59600.0],["2025-08-27",28.34,29.42,28.34,29.27,81200.0],["2025-08-28",29.53,29.81,28.74,28.76,70700.0],["2025-08-29",28.75,28.75,28.28,28.42,45200.0],["2025-09-02",27.88,28.41,27.66,27.98,118600.0],["2025-09-03",27.6,28.46,27.54,28.2,83100.0],["2025-09-04",28.05,29.4,27.74,29.38,80300.0],["2025-09-05",29.63,29.89,28.87,29.67,81000.0],["2025-09-08",29.82,30.05,29.33,29.96,92300.0],["2025-09-09",29.98,30.13,29.12,29.73,92400.0],["2025-09-10",29.73,30.47,28.71,29.79,83700.0],["2025-09-11",30.0,31.99,29.84,31.82,155600.0],["2025-09-12",31.66,31.66,30.87,31.3,94900.0],["2025-09-15",31.59,32.93,31.18,32.62,144500.0],["2025-09-16",32.45,32.71,31.77,32.53,84100.0],["2025-09-17",32.68,33.14,32.01,32.33,108900.0],["2025-09-18",32.58,33.81,32.58,33.17,106200.0],["2025-09-19",33.29,33.42,32.76,32.92,158800.0],["2025-09-22",32.62,33.07,31.81,32.86,170200.0],["2025-09-23",32.92,33.26,32.14,32.44,90700.0],["2025-09-24",32.5,32.61,31.88,32.39,85100.0],["2025-09-25",32.07,32.21,31.68,31.82,85100.0],["2025-09-26",31.99,32.29,30.56,32.19,56700.0],["2025-09-29",32.38,32.38,31.32,31.73,53500.0],["2025-09-30",31.43,32.08,31.35,32.05,54200.0],["2025-10-01",31.63,32.95,31.29,32.73,102300.0],["2025-10-02",32.75,32.97,31.87,32.48,91400.0],["2025-10-03",32.82,33.02,32.21,32.4,45500.0],["2025-10-06",32.78,32.82,32.06,32.08,67500.0],["2025-10-07",31.93,32.06,31.35,31.66,107100.0],["2025-10-08",31.85,32.65,31.36,32.03,98900.0],["2025-10-09",32.0,32.89,31.74,32.85,62600.0],["2025-10-10",32.85,32.98,30.66,30.75,92800.0],["2025-10-13",31.66,32.9,31.43,32.75,98500.0],["2025-10-14",32.17,33.44,32.17,33.17,111800.0],["2025-10-15",33.56,37.19,32.91,36.99,294500.0],["2025-10-16",37.54,38.01,36.1,36.51,200800.0],["2025-10-17",36.09,36.49,34.32,34.37,132100.0],["2025-10-20",35.31,37.31,35.04,36.86,208400.0],["2025-10-21",36.75,37.61,35.27,35.55,129100.0],["2025-10-22",35.3,36.28,34.31,34.83,141600.0],["2025-10-23",34.88,37.34,34.88,37.16,175300.0],["2025-10-24",37.75,37.97,36.36,36.49,131100.0],["2025-10-27",36.87,36.95,35.88,35.96,100300.0],["2025-10-28",35.95,37.3,35.51,37.07,148800.0],["2025-10-29",37.19,38.5,37.19,38.13,242900.0],["2025-10-30",37.87,38.9,37.67,38.33,184200.0],["2025-10-31",38.1,38.35,36.59,37.46,99300.0],["2025-11-03",37.83,38.27,36.67,38.01,126000.0],["2025-11-04",37.2,37.77,34.18,35.69,214000.0],["2025-11-05",35.48,36.73,33.99,36.09,205900.0],["2025-11-06",36.22,37.04,32.84,33.11,162700.0],["2025-11-07",32.99,34.2,32.7,32.96,126600.0],["2025-11-10",33.45,34.54,32.97,34.19,92700.0],["2025-11-11",33.97,35.29,33.21,33.61,118600.0],["2025-11-12",33.49,33.82,33.0,33.55,78400.0],["2025-11-13",33.42,34.02,31.71,32.05,117400.0],["2025-11-14",31.42,32.46,30.95,31.95,110700.0],["2025-11-17",31.79,31.86,30.37,30.42,95400.0],["2025-11-18",30.0,30.76,29.96,30.29,139800.0],["2025-11-19",30.39,30.86,29.98,30.6,94400.0],["2025-11-20",31.57,32.52,29.08,29.28,188700.0],["2025-11-21",29.34,31.69,29.14,31.13,154200.0],["2025-11-24",31.4,32.7,30.88,32.44,87100.0],["2025-11-25",32.84,34.61,32.22,33.66,85200.0],["2025-11-26",33.57,34.45,33.3,34.05,97300.0],["2025-11-28",34.13,34.77,33.74,34.14,41800.0],["2025-12-01",33.83,34.57,33.7,34.46,105000.0],["2025-12-02",34.63,35.4,34.37,34.99,91100.0],["2025-12-03",35.35,37.0,35.34,36.73,108800.0],["2025-12-04",36.33,37.76,36.33,37.32,96500.0],["2025-12-05",37.32,39.2,37.12,39.01,203000.0],["2025-12-08",39.1,39.1,37.76,37.89,176900.0],["2025-12-09",37.29,38.14,36.36,36.78,96600.0],["2025-12-10",37.03,39.23,37.03,38.34,137600.0],["2025-12-11",38.2,39.44,37.44,38.99,178500.0],["2025-12-12",39.22,39.86,37.89,37.92,143800.0],["2025-12-15",38.21,38.62,37.59,38.06,135700.0],["2025-12-16",37.97,39.03,37.97,38.57,110000.0],["2025-12-17",38.52,39.28,37.64,38.05,143000.0],["2025-12-18",39.65,39.65,38.05,38.2,92800.0],["2025-12-19",37.94,38.86,37.55,38.76,131700.0],["2025-12-22",39.16,39.5,38.45,38.73,101700.0],["2025-12-23",38.59,39.58,38.13,39.37,91900.0],["2025-12-24",39.11,40.32,38.99,39.47,66600.0],["2025-12-26",39.33,39.78,38.78,39.69,115600.0],["2025-12-29",39.51,39.81,38.75,39.19,159800.0],["2025-12-30",39.22,39.73,38.66,38.93,158700.0],["2025-12-31",39.22,39.22,37.67,38.5,273100.0],["2026-01-02",38.8,39.5,38.25,39.28,260900.0],["2026-01-05",39.46,40.6,39.17,39.34,191400.0],["2026-01-06",38.93,41.38,38.51,41.34,214800.0],["2026-01-07",41.3,41.65,39.6,40.03,197700.0],["2026-01-08",39.68,40.81,39.26,40.38,92100.0],["2026-01-09",40.38,42.03,40.12,41.67,166600.0],["2026-01-12",41.28,41.87,40.54,41.55,86400.0],["2026-01-13",41.73,42.3,40.85,41.51,123500.0],["2026-01-14",41.5,42.29,40.74,41.83,131100.0],["2026-01-15",42.3,44.4,42.3,43.7,183800.0],["2026-01-16",43.76,44.45,42.56,43.61,144000.0],["2026-01-20",42.46,45.98,42.15,43.72,606700.0],["2026-01-21",45.0,49.88,44.5,46.81,996100.0],["2026-01-22",49.82,50.5,47.26,47.79,604700.0],["2026-01-23",47.65,47.65,43.8,44.14,371800.0],["2026-01-26",43.0,44.36,42.76,42.95,239500.0],["2026-01-27",43.15,45.1,43.0,44.98,349500.0],["2026-01-28",45.51,45.83,43.25,44.37,330100.0],["2026-01-29",48.5,50.55,47.99,50.38,910600.0],["2026-01-30",50.9,51.55,49.78,50.08,601600.0],["2026-02-02",49.43,53.9,49.39,50.64,594500.0],["2026-02-03",52.1,54.61,51.2,52.82,501300.0],["2026-02-04",53.11,55.81,52.1,53.9,604100.0],["2026-02-05",51.57,53.39,51.28,52.04,340300.0],["2026-02-06",52.86,56.14,52.76,55.98,406300.0],["2026-02-09",55.42,56.25,53.6,55.07,410400.0],["2026-02-10",55.25,56.25,52.95,53.59,475000.0],["2026-02-11",47.76,51.18,44.23,46.43,1080200.0],["2026-02-12",47.26,48.8,45.27,46.68,580800.0],["2026-02-13",46.66,47.49,44.08,44.2,505600.0],["2026-02-17",44.16,46.42,44.01,45.41,268900.0],["2026-02-18",45.7,47.7,45.51,46.03,239800.0],["2026-02-19",45.38,46.93,44.59,46.91,189900.0],["2026-02-20",46.03,48.48,45.45,47.85,238900.0],["2026-02-23",47.57,47.57,45.52,46.81,237900.0],["2026-02-24",47.73,48.59,46.45,46.79,150100.0],["2026-02-25",47.47,48.43,46.56,48.31,139300.0],["2026-02-26",48.2,48.2,45.18,47.26,161500.0],["2026-02-27",46.36,46.36,44.77,46.07,234800.0],["2026-03-02",45.12,49.72,44.24,49.22,307100.0],["2026-03-03",47.0,48.3,43.31,47.58,161100.0],["2026-03-04",48.53,48.53,46.47,46.98,129700.0],["2026-03-05",46.23,47.4,44.08,44.99,117800.0],["2026-03-06",43.07,44.47,42.15,43.46,169300.0],["2026-03-09",42.24,43.72,41.0,43.57,137200.0],["2026-03-10",43.87,46.33,43.87,44.54,142100.0],["2026-03-11",44.07,46.08,43.73,43.88,166400.0],["2026-03-12",43.14,43.52,41.6,41.71,219800.0],["2026-03-13",42.34,42.59,40.21,41.01,286500.0],["2026-03-16",42.11,42.59,40.61,41.16,218400.0],["2026-03-17",41.32,41.53,39.74,40.82,239700.0],["2026-03-18",40.53,42.26,39.79,41.1,235000.0],["2026-03-19",40.06,43.7,39.16,43.29,282100.0],["2026-03-20",42.67,43.08,40.26,40.64,207300.0],["2026-03-23",39.66,42.56,39.66,42.15,129800.0],["2026-03-24",41.92,43.59,41.72,42.77,106100.0],["2026-03-25",43.29,47.51,43.29,45.5,694000.0],["2026-03-26",44.19,45.49,42.32,42.52,262300.0],["2026-03-27",41.52,42.02,39.75,41.55,469200.0],["2026-03-30",42.16,42.19,40.33,40.68,242900.0],["2026-03-31",41.75,43.56,41.4,43.42,190300.0],["2026-04-01",44.39,45.62,43.84,43.97,135500.0],["2026-04-02",42.18,45.34,42.18,44.77,194200.0],["2026-04-06",45.66,46.68,44.8,46.12,177100.0],["2026-04-07",45.73,46.87,44.37,46.73,174300.0],["2026-04-08",49.93,51.0,48.11,49.08,149600.0],["2026-04-09",48.9,49.62,47.94,49.23,154000.0],["2026-04-10",49.85,50.13,48.88,49.9,212200.0],["2026-04-13",49.7,52.76,49.7,51.96,240000.0],["2026-04-14",52.16,53.04,51.59,51.8,122500.0],["2026-04-15",51.46,51.62,49.91,50.8,107400.0],["2026-04-16",50.51,51.71,50.51,51.38,85700.0],["2026-04-17",52.37,54.1,52.0,53.22,157000.0],["2026-04-20",53.43,54.39,52.81,53.16,165700.0],["2026-04-21",53.24,56.7,52.77,54.42,484000.0],["2026-04-22",55.61,57.79,54.85,57.31,464600.0],["2026-04-23",57.3,59.91,56.01,57.79,314200.0],["2026-04-24",58.54,61.46,57.73,60.62,290700.0],["2026-04-27",60.75,61.18,57.0,58.58,227600.0],["2026-04-28",57.33,57.93,56.4,57.21,212500.0],["2026-04-29",57.78,57.8,55.2,56.27,254000.0],["2026-04-30",57.35,61.94,57.28,60.42,283200.0],["2026-05-01",59.95,60.68,58.74,60.22,159900.0],["2026-05-04",60.64,61.83,59.09,60.03,181700.0],["2026-05-05",60.51,65.52,60.51,63.95,310900.0],["2026-05-06",64.69,66.12,62.06,63.57,338900.0],["2026-05-07",62.92,63.64,60.77,62.43,254100.0],["2026-05-08",63.92,68.86,63.45,67.24,635600.0],["2026-05-11",67.67,68.7,65.84,66.6,302600.0],["2026-05-12",83.94,87.88,79.15,85.57,1104300.0],["2026-05-13",92.37,104.5,91.85,99.6,1453400.0],["2026-05-14",99.6,105.17,93.32,100.34,1225700.0],["2026-05-15",95.7,100.75,92.79,97.32,618200.0],["2026-05-18",102.82,108.0,97.43,105.21,853800.0],["2026-05-19",104.4,104.4,90.01,97.95,1083200.0],["2026-05-20",100.07,100.73,93.13,100.71,509700.0],["2026-05-21",100.18,106.41,98.01,104.04,502200.0],["2026-05-22",104.89,114.11,104.08,113.76,621600.0],["2026-05-26",121.37,124.4,115.0,123.41,1314900.0],["2026-05-27",126.44,131.68,118.31,125.92,952300.0],["2026-05-28",125.0,129.57,116.62,125.25,594400.0],["2026-05-29",124.04,125.96,116.2,125.31,535400.0],["2026-06-01",125.0,129.72,119.46,126.24,548800.0],["2026-06-02",128.0,136.21,125.21,132.93,508000.0],["2026-06-03",131.48,134.33,126.99,129.93,360300.0],["2026-06-04",125.27,135.0,118.83,128.24,779400.0],["2026-06-05",124.0,125.98,114.1,117.51,611000.0],["2026-06-08",123.22,123.22,115.23,119.96,399100.0],["2026-06-09",123.82,133.15,112.39,122.66,602500.0],["2026-06-10",120.0,129.29,118.52,122.25,681100.0],["2026-06-11",123.0,142.22,123.0,141.7,861900.0],["2026-06-12",141.42,145.03,133.18,139.52,644500.0],["2026-06-15",146.66,148.39,139.4,146.03,697700.0],["2026-06-16",147.96,147.96,135.85,138.44,429100.0],["2026-06-17",141.95,142.55,132.97,133.45,668800.0],["2026-06-18",139.42,145.1,136.11,141.34,449800.0],["2026-06-22",144.5,145.9,134.87,140.92,448100.0],["2026-06-23",132.88,137.59,127.45,134.17,427400.0],["2026-06-24",133.56,136.15,127.49,133.39,490100.0],["2026-06-25",138.27,138.87,128.5,134.02,447900.0],["2026-06-26",130.75,131.51,122.83,127.82,1008000.0],["2026-06-29",129.58,143.03,126.01,142.09,736900.0],["2026-06-30",147.7,151.78,143.39,149.91,949300.0],["2026-07-01",144.0,151.24,136.52,144.01,696100.0],["2026-07-02",142.81,143.94,119.48,121.59,913000.0],["2026-07-06",125.49,130.48,122.17,123,683631.518403],["2026-07-07",118.44,118.44,106.5023,108.45,720550.043491],["2026-07-08",106.9,112.29,105.79,107.95,511777.740663],["2026-07-09",113.5,117.0135,112.01,113.49,439093.915333],["2026-07-10",111.91,114.7331,108.73,112.7,324588.877664],["2026-07-13",107.1,110.5,103.8699,105.67,502034.817802],["2026-07-14",110.45,111.9552,107.88,110.87,284420.302292],["2026-07-15",113.47,113.5,102.43,107.56,521227.749631],["2026-07-16",102.91,105,96.7666,100.66,701931.923099],["2026-07-17",96.3,105.35,93.3353,103.89,383151.530513],["2026-07-20",106.54,107.88,101.090828,102.54,266254.75766],["2026-07-21",107.75,112.67,104.7701,112.42,305107.718698],["2026-07-22",108.58,113.355,108.5,110.23,200635.993291],["2026-07-23",108,111.13,106.89,110.54,325922.508593],["2026-07-24",109.92,110.605,102.59,104.44,493376.105127],["2026-07-27",104.82,106.35,96.0201,102.31,461751.206282],["2026-07-28",98.09,98.27,86.17,91.88,762634.163286],["2026-07-29",90.51,93.16,79.76,81.26,927530.087703],["2026-07-30",86.9,88.7223,83.8401,87.92,681000.332645],["2026-07-31",92.71,93.99,89.56,92.05,476985.710963],["2026-08-03",90,95.09,88,91.6,395174.277681],["2026-08-04",97.42,102.12,97,101,606309.742382],["2026-08-05",68.22,80,65.41,73.56,2042789.957355],["2026-08-06",71.4,73.3,67.67,68.05,1040403.432355],["2026-08-07",69,71.27,66.3,68.59,681682.710031],["2026-08-10",69.695,70.79,66.54,66.93,220227.765355],["2026-08-11",65.395,68.9826,64.93,67.14,618278.363333],["2026-08-12",70.89,72.76,68.8,70.13,576375.175414],["2026-08-13",69.6,72.8599,67.75,68.13,602997.466382]]}