{"t":"FN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-06-25",10.95,10.95,10.41,10.75,3161300.0],["2010-06-28",10.75,10.81,10.55,10.76,120300.0],["2010-06-29",10.75,10.88,10.66,10.76,270100.0],["2010-06-30",10.76,10.77,10.64,10.7,180900.0],["2010-07-01",10.75,10.81,10.66,10.67,192100.0],["2010-07-02",10.61,10.77,10.61,10.76,86600.0],["2010-07-06",10.9,11.11,10.7,10.89,148800.0],["2010-07-07",10.9,11.24,10.9,11.06,178700.0],["2010-07-08",11.22,11.24,10.9,11.02,56600.0],["2010-07-09",10.96,11.1,10.96,11.0,26800.0],["2010-07-12",11.0,11.0,10.8,10.84,58200.0],["2010-07-13",10.75,11.0,10.73,10.75,66300.0],["2010-07-14",10.75,10.77,10.52,10.61,73000.0],["2010-07-15",10.56,10.73,10.51,10.68,20700.0],["2010-07-16",10.64,10.94,10.6,10.83,27600.0],["2010-07-19",10.87,10.99,10.83,10.99,49100.0],["2010-07-20",10.99,10.99,10.83,10.84,20000.0],["2010-07-21",10.83,10.85,10.72,10.74,15300.0],["2010-07-22",10.74,10.83,10.7,10.77,157700.0],["2010-07-23",10.72,10.75,10.44,10.5,90400.0],["2010-07-26",10.49,10.53,10.13,10.17,200900.0],["2010-07-27",10.15,10.2,9.61,10.02,199500.0],["2010-07-28",10.02,10.2,9.78,10.07,184600.0],["2010-07-29",10.17,10.3,10.11,10.3,108700.0],["2010-07-30",10.2,10.23,9.99,10.16,112000.0],["2010-08-02",10.24,10.24,9.9,10.02,63000.0],["2010-08-03",9.98,10.22,9.86,9.9,218400.0],["2010-08-04",9.92,10.84,9.92,10.83,82400.0],["2010-08-05",10.73,11.14,10.65,11.07,115300.0],["2010-08-06",11.0,11.32,10.94,11.25,68900.0],["2010-08-09",11.27,12.01,11.23,11.74,310100.0],["2010-08-10",11.7,13.37,11.69,13.09,316200.0],["2010-08-11",12.91,13.87,12.8,13.61,309200.0],["2010-08-12",13.56,14.41,13.18,14.3,131800.0],["2010-08-13",14.4,15.55,14.4,15.45,179600.0],["2010-08-16",15.65,16.84,15.24,15.59,144300.0],["2010-08-17",15.53,15.88,14.72,15.21,126700.0],["2010-08-18",15.11,15.85,14.68,15.74,149300.0],["2010-08-19",16.5,18.23,15.13,15.17,190600.0],["2010-08-20",15.4,15.4,13.73,13.85,62500.0],["2010-08-23",14.32,14.72,13.47,13.77,51700.0],["2010-08-24",13.78,13.78,12.3,12.42,134000.0],["2010-08-25",12.55,12.81,11.77,11.85,197400.0],["2010-08-26",11.66,12.3,11.02,11.24,71100.0],["2010-08-27",11.14,12.4,11.14,12.39,41200.0],["2010-08-30",12.4,12.85,12.25,12.56,79400.0],["2010-08-31",12.43,12.46,12.21,12.21,43000.0],["2010-09-01",12.25,12.79,12.22,12.52,47000.0],["2010-09-02",12.53,12.68,12.5,12.67,35600.0],["2010-09-03",12.65,14.53,12.65,14.04,83400.0],["2010-09-07",14.04,14.5,13.58,13.93,54500.0],["2010-09-08",13.97,14.34,13.52,13.98,62700.0],["2010-09-09",14.08,14.25,13.85,14.12,52200.0],["2010-09-10",14.16,14.94,13.9,14.0,72900.0],["2010-09-13",14.15,14.42,13.93,14.01,80600.0],["2010-09-14",14.0,14.28,13.6,13.7,91000.0],["2010-09-15",13.99,14.66,13.64,14.63,72400.0],["2010-09-16",14.69,16.25,14.35,16.17,290700.0],["2010-09-17",16.22,17.04,14.78,15.66,170300.0],["2010-09-20",15.83,16.75,15.08,15.7,118500.0],["2010-09-21",15.71,16.61,15.66,15.8,31700.0],["2010-09-22",15.77,15.9,14.78,15.0,61500.0],["2010-09-23",14.98,14.98,13.7,13.74,125400.0],["2010-09-24",13.85,14.66,13.75,14.52,90700.0],["2010-09-27",14.52,15.86,14.17,15.65,102900.0],["2010-09-28",15.7,15.83,14.67,15.7,50900.0],["2010-09-29",15.79,16.62,14.66,15.46,136600.0],["2010-09-30",15.49,16.45,15.16,15.82,980700.0],["2010-10-01",15.95,16.64,15.52,16.41,151100.0],["2010-10-04",16.41,17.33,16.17,16.77,247300.0],["2010-10-05",16.9,16.98,16.3,16.71,105300.0],["2010-10-06",16.83,16.83,15.05,15.39,259600.0],["2010-10-07",15.35,15.5,14.54,15.11,205700.0],["2010-10-08",15.06,15.52,14.7,15.06,183200.0],["2010-10-11",15.1,15.53,15.03,15.38,88000.0],["2010-10-12",15.33,16.25,14.85,16.23,82500.0],["2010-10-13",16.1,17.06,16.01,16.83,153600.0],["2010-10-14",16.89,18.6,16.8,18.17,185200.0],["2010-10-15",18.51,19.47,18.05,19.19,262600.0],["2010-10-18",19.28,19.41,18.66,18.81,75400.0],["2010-10-19",18.6,18.6,17.27,17.49,179000.0],["2010-10-20",17.51,18.0,17.45,17.75,45600.0],["2010-10-21",17.87,17.93,16.26,16.88,121000.0],["2010-10-22",16.92,16.92,16.05,16.63,34300.0],["2010-10-25",16.72,16.98,16.21,16.3,101100.0],["2010-10-26",16.35,16.35,15.83,15.98,84200.0],["2010-10-27",15.93,16.28,15.81,15.99,55400.0],["2010-10-28",15.85,15.85,13.85,13.86,302400.0],["2010-10-29",13.9,14.14,13.53,14.08,79300.0],["2010-11-01",14.15,14.81,13.07,13.42,117700.0],["2010-11-02",15.19,15.7,14.19,15.33,154700.0],["2010-11-03",15.28,15.34,14.92,15.25,60100.0],["2010-11-04",15.31,15.5,14.84,15.05,97000.0],["2010-11-05",14.98,15.14,14.87,15.02,73200.0],["2010-11-08",15.1,15.49,14.79,15.26,65700.0],["2010-11-09",15.44,16.34,15.28,16.2,82400.0],["2010-11-10",16.23,17.2,16.19,17.19,93400.0],["2010-11-11",17.1,18.0,16.73,18.0,210400.0],["2010-11-12",17.8,19.08,17.27,18.97,168900.0],["2010-11-15",18.99,20.02,18.99,19.7,227600.0],["2010-11-16",19.69,19.69,16.8,17.01,121100.0],["2010-11-17",16.97,17.09,16.12,16.49,46900.0],["2010-11-18",16.91,16.93,16.37,16.53,74900.0],["2010-11-19",16.49,16.74,16.04,16.56,61400.0],["2010-11-22",16.45,17.68,16.28,17.48,113300.0],["2010-11-23",17.26,18.34,17.15,18.0,236300.0],["2010-11-24",18.14,19.04,18.03,18.46,115800.0],["2010-11-26",18.32,18.32,16.93,17.14,54700.0],["2010-11-29",17.52,18.32,16.78,18.05,155500.0],["2010-11-30",17.89,18.49,17.17,17.24,439000.0],["2010-12-01",17.26,17.26,16.28,16.51,192400.0],["2010-12-02",16.72,16.79,16.23,16.41,71600.0],["2010-12-03",16.4,17.22,16.0,17.03,126100.0],["2010-12-06",16.83,17.43,16.83,17.38,129700.0],["2010-12-07",17.51,17.77,17.28,17.41,36600.0],["2010-12-08",17.39,18.26,17.13,18.18,75800.0],["2010-12-09",18.3,19.96,17.98,19.93,82000.0],["2010-12-10",19.82,19.92,18.67,19.32,157300.0],["2010-12-13",19.42,20.84,19.26,20.2,132600.0],["2010-12-14",20.36,21.24,20.26,21.07,119700.0],["2010-12-15",21.07,21.48,20.62,21.28,96100.0],["2010-12-16",21.27,21.43,20.39,21.36,128700.0],["2010-12-17",21.44,21.44,20.86,21.26,142300.0],["2010-12-20",21.28,21.86,20.79,21.62,99100.0],["2010-12-21",21.74,22.74,21.69,21.71,67300.0],["2010-12-22",21.76,21.76,20.9,21.09,90800.0],["2010-12-23",21.04,21.14,20.75,21.05,71900.0],["2010-12-27",20.84,21.26,20.66,21.04,15500.0],["2010-12-28",21.03,21.72,20.99,21.6,90200.0],["2010-12-29",21.65,22.0,20.6,20.79,62600.0],["2010-12-30",20.82,21.22,20.78,21.06,19800.0],["2010-12-31",21.07,21.61,21.07,21.5,52800.0],["2011-01-03",22.0,22.01,21.19,21.83,223000.0],["2011-01-04",21.93,22.27,21.49,21.63,35000.0],["2011-01-05",21.62,21.9,21.37,21.87,117600.0],["2011-01-06",21.84,21.92,21.67,21.84,45600.0],["2011-01-07",21.9,22.3,21.84,22.19,78300.0],["2011-01-10",22.04,23.45,22.04,23.44,187000.0],["2011-01-11",23.46,24.16,23.38,23.61,105000.0],["2011-01-12",23.85,24.13,23.64,24.04,133400.0],["2011-01-13",24.1,25.26,23.85,25.05,125900.0],["2011-01-14",25.42,26.02,25.17,25.5,122800.0],["2011-01-18",25.5,25.84,24.79,25.05,57500.0],["2011-01-19",25.0,25.0,22.63,23.4,254000.0],["2011-01-20",23.16,23.44,22.8,23.3,72300.0],["2011-01-21",23.37,23.63,22.36,22.4,202400.0],["2011-01-24",22.29,22.33,21.5,21.98,44200.0],["2011-01-25",21.93,22.95,21.82,22.73,67000.0],["2011-01-26",22.65,23.04,22.43,22.6,47200.0],["2011-01-27",22.66,22.84,22.07,22.21,57600.0],["2011-01-28",22.32,24.27,22.32,24.11,132900.0],["2011-01-31",24.31,25.23,23.44,23.95,243300.0],["2011-02-01",24.91,26.32,24.84,25.77,290400.0],["2011-02-02",25.8,26.47,25.72,26.29,188300.0],["2011-02-03",26.51,27.24,25.99,26.16,404200.0],["2011-02-04",26.58,28.86,26.35,28.44,591800.0],["2011-02-07",28.75,29.0,27.3,27.38,451500.0],["2011-02-08",27.29,27.55,26.27,27.02,89900.0],["2011-02-09",26.95,27.87,26.75,27.79,162700.0],["2011-02-10",27.65,27.85,27.19,27.83,201500.0],["2011-02-11",27.6,30.01,27.55,30.0,387200.0],["2011-02-14",30.16,31.5,30.0,30.83,354700.0],["2011-02-15",31.16,31.75,30.71,31.25,158900.0],["2011-02-16",31.39,31.98,30.63,31.02,247900.0],["2011-02-17",31.0,31.69,30.81,31.65,346200.0],["2011-02-18",32.0,32.91,31.22,31.54,356900.0],["2011-02-22",30.5,30.5,27.84,27.98,357200.0],["2011-02-23",28.07,28.28,26.5,27.8,263000.0],["2011-02-24",27.65,28.0,27.25,27.66,81700.0],["2011-02-25",27.7,29.33,27.58,28.99,205900.0],["2011-02-28",28.87,29.91,28.58,29.23,196000.0],["2011-03-01",29.2,30.0,28.96,29.02,211000.0],["2011-03-02",28.7,28.73,27.74,28.46,168300.0],["2011-03-03",28.5,29.93,28.31,29.54,324500.0],["2011-03-04",29.01,29.05,28.5,29.0,4119400.0],["2011-03-07",29.22,29.22,26.53,27.0,696600.0],["2011-03-08",27.03,27.35,25.65,27.1,271000.0],["2011-03-09",24.63,24.63,19.8,20.49,3234700.0],["2011-03-10",20.43,21.64,20.41,21.02,782100.0],["2011-03-11",21.02,21.06,19.99,20.09,754700.0],["2011-03-14",19.96,20.98,19.34,20.72,446600.0],["2011-03-15",19.97,21.15,19.66,21.05,337700.0],["2011-03-16",20.97,21.85,20.55,20.6,358000.0],["2011-03-17",21.72,21.72,19.37,19.81,427700.0],["2011-03-18",19.88,19.97,18.25,18.76,889000.0],["2011-03-21",19.02,19.65,18.67,19.26,427600.0],["2011-03-22",19.06,19.38,19.0,19.25,189000.0],["2011-03-23",19.49,19.49,18.94,19.08,258100.0],["2011-03-24",19.36,19.44,18.87,19.03,523000.0],["2011-03-25",19.05,19.35,18.98,19.1,169600.0],["2011-03-28",19.18,19.23,19.0,19.13,196500.0],["2011-03-29",19.09,19.09,18.35,18.43,426600.0],["2011-03-30",18.63,18.85,18.3,18.85,555500.0],["2011-03-31",18.85,20.58,18.82,20.16,452200.0],["2011-04-01",20.51,20.77,19.83,20.7,437700.0],["2011-04-04",21.18,21.76,20.79,21.22,518000.0],["2011-04-05",21.25,21.55,21.03,21.18,304300.0],["2011-04-06",21.15,21.89,21.14,21.59,303000.0],["2011-04-07",21.74,22.7,21.74,22.48,451100.0],["2011-04-08",22.27,22.8,21.74,22.03,264700.0],["2011-04-11",21.98,22.03,20.35,21.05,246300.0],["2011-04-12",20.91,20.91,19.86,20.01,200400.0],["2011-04-13",20.22,20.39,19.85,20.06,93100.0],["2011-04-14",19.88,20.45,19.69,20.38,78000.0],["2011-04-15",20.29,20.29,19.9,20.18,93200.0],["2011-04-18",19.91,20.16,19.15,20.0,108300.0],["2011-04-19",20.09,20.29,19.63,19.84,126300.0],["2011-04-20",20.17,20.83,20.17,20.77,65700.0],["2011-04-21",21.09,21.19,20.55,20.94,80100.0],["2011-04-25",20.95,21.57,20.95,21.45,63200.0],["2011-04-26",21.45,21.56,21.15,21.44,116600.0],["2011-04-27",21.37,22.99,21.37,22.56,331700.0],["2011-04-28",22.56,22.92,22.32,22.9,124700.0],["2011-04-29",22.89,23.08,22.19,23.05,165000.0],["2011-05-02",23.39,23.45,22.57,22.89,228000.0],["2011-05-03",22.6,23.54,22.04,22.85,437200.0],["2011-05-04",22.76,23.42,22.35,23.14,192000.0],["2011-05-05",22.7,24.13,22.7,23.62,311600.0],["2011-05-06",23.95,24.51,23.74,23.85,134800.0],["2011-05-09",23.92,25.55,23.85,25.28,229000.0],["2011-05-10",25.23,25.9,24.93,25.78,102000.0],["2011-05-11",25.6,25.71,24.37,24.38,158800.0],["2011-05-12",24.12,25.77,23.81,25.36,99000.0],["2011-05-13",25.23,25.49,24.5,24.59,173600.0],["2011-05-16",24.48,24.83,23.67,23.76,113800.0],["2011-05-17",23.26,23.57,23.0,23.22,171100.0],["2011-05-18",23.15,23.68,23.0,23.5,76700.0],["2011-05-19",23.64,24.28,23.49,24.11,71100.0],["2011-05-20",23.9,24.37,23.5,24.01,61500.0],["2011-05-23",23.84,24.2,23.8,24.0,88900.0],["2011-05-24",23.94,24.07,22.95,22.99,161200.0],["2011-05-25",23.02,23.15,22.49,22.55,230900.0],["2011-05-26",22.27,24.17,22.11,23.7,138800.0],["2011-05-27",23.89,24.03,23.27,23.72,96200.0],["2011-05-31",23.9,24.33,23.48,23.69,200200.0],["2011-06-01",23.67,24.08,22.36,22.46,194800.0],["2011-06-02",22.39,22.95,22.35,22.52,57700.0],["2011-06-03",22.3,22.48,21.98,22.02,83700.0],["2011-06-06",22.09,22.19,20.61,20.82,138800.0],["2011-06-07",20.89,21.0,20.66,20.78,72300.0],["2011-06-08",20.56,20.68,19.44,19.86,306400.0],["2011-06-09",19.6,20.78,19.2,19.91,333800.0],["2011-06-10",19.62,20.15,19.62,20.0,149700.0],["2011-06-13",20.05,20.1,19.65,19.85,165200.0],["2011-06-14",20.04,21.3,19.98,21.06,78700.0],["2011-06-15",20.87,21.08,20.24,20.34,120200.0],["2011-06-16",20.06,20.09,18.37,19.17,535000.0],["2011-06-17",19.43,19.49,18.69,18.89,305300.0],["2011-06-20",19.0,19.98,19.0,19.56,93300.0],["2011-06-21",19.72,20.94,19.72,20.34,124200.0],["2011-06-22",20.28,21.39,20.13,20.86,126500.0],["2011-06-23",20.58,21.15,20.21,20.89,120900.0],["2011-06-24",21.01,22.26,20.84,21.83,1383000.0],["2011-06-27",21.83,23.83,21.83,23.65,245400.0],["2011-06-28",23.64,24.5,23.64,24.48,124400.0],["2011-06-29",24.52,24.98,24.15,24.91,75300.0],["2011-06-30",24.91,25.38,24.16,24.28,174100.0],["2011-07-01",24.36,24.36,23.82,24.21,157000.0],["2011-07-05",24.18,24.27,23.5,23.87,141000.0],["2011-07-06",23.76,24.0,23.32,23.85,99900.0],["2011-07-07",24.08,24.13,23.66,23.89,136600.0],["2011-07-08",23.52,23.96,23.52,23.84,107900.0],["2011-07-11",21.89,22.7,20.3,21.36,701100.0],["2011-07-12",21.23,21.32,20.31,20.32,261300.0],["2011-07-13",20.59,20.59,19.71,19.8,477700.0],["2011-07-14",19.8,19.87,18.52,18.58,341200.0],["2011-07-15",18.8,19.77,18.4,18.68,311800.0],["2011-07-18",18.5,18.84,18.33,18.49,267200.0],["2011-07-19",18.7,18.87,18.42,18.5,650500.0],["2011-07-20",18.51,18.57,17.65,18.09,227800.0],["2011-07-21",18.19,18.64,17.9,18.06,310000.0],["2011-07-22",18.11,18.73,17.75,18.64,109900.0],["2011-07-25",18.21,18.92,17.94,18.02,596900.0],["2011-07-26",18.07,18.14,17.2,17.37,552500.0],["2011-07-27",17.12,17.21,16.38,16.7,211100.0],["2011-07-28",16.7,16.82,15.93,16.02,314500.0],["2011-07-29",15.64,15.73,15.34,15.4,280000.0],["2011-08-01",15.55,15.61,14.82,14.92,277800.0],["2011-08-02",14.85,14.97,14.39,14.39,529500.0],["2011-08-03",14.4,15.11,13.9,15.06,149200.0],["2011-08-04",14.88,15.36,14.83,15.05,344400.0],["2011-08-05",15.17,15.2,13.98,14.37,262000.0],["2011-08-08",13.87,14.03,12.69,12.9,776900.0],["2011-08-09",13.28,15.38,13.28,15.38,284600.0],["2011-08-10",14.86,15.75,14.6,14.7,336600.0],["2011-08-11",14.81,15.05,14.38,14.54,339900.0],["2011-08-12",14.67,15.36,14.51,15.03,213600.0],["2011-08-15",15.17,15.61,15.1,15.26,138700.0],["2011-08-16",16.15,18.74,16.15,17.94,588300.0],["2011-08-17",18.02,18.03,16.22,16.38,168600.0],["2011-08-18",15.66,15.68,14.87,15.16,260400.0],["2011-08-19",14.8,15.02,14.31,14.48,155500.0],["2011-08-22",14.8,15.45,14.72,15.04,189200.0],["2011-08-23",15.1,16.41,14.95,16.32,110500.0],["2011-08-24",16.34,16.93,16.12,16.89,136700.0],["2011-08-25",17.05,17.05,16.01,16.06,124700.0],["2011-08-26",15.8,16.99,15.58,16.52,151700.0],["2011-08-29",16.78,17.58,16.62,17.3,104000.0],["2011-08-30",17.15,17.64,16.89,16.95,104300.0],["2011-08-31",17.08,17.3,16.17,16.49,89800.0],["2011-09-01",16.57,17.28,16.26,16.3,73400.0],["2011-09-02",16.06,16.58,15.91,15.94,131200.0],["2011-09-06",15.52,16.25,15.17,16.18,168000.0],["2011-09-07",16.55,16.83,16.33,16.73,197000.0],["2011-09-08",16.59,16.88,16.0,16.01,84300.0],["2011-09-09",15.78,16.47,15.53,15.68,126900.0],["2011-09-12",15.46,16.76,15.36,16.38,140400.0],["2011-09-13",16.55,16.62,16.0,16.32,159000.0],["2011-09-14",16.41,18.54,16.29,18.17,342500.0],["2011-09-15",18.2,18.49,17.91,18.4,134900.0],["2011-09-16",18.5,18.5,17.62,18.38,155800.0],["2011-09-19",17.97,18.28,17.76,18.16,179300.0],["2011-09-20",18.33,19.51,18.15,18.76,198900.0],["2011-09-21",18.75,19.21,18.56,18.84,235600.0],["2011-09-22",18.2,18.97,17.89,18.47,227600.0],["2011-09-23",18.47,19.13,18.2,19.0,307100.0],["2011-09-26",19.22,19.54,18.73,19.52,244300.0],["2011-09-27",19.97,21.09,19.61,20.51,305500.0],["2011-09-28",20.53,20.67,19.35,19.63,314200.0],["2011-09-29",20.07,20.26,18.93,19.75,279100.0],["2011-09-30",19.32,19.77,18.58,18.7,271300.0],["2011-10-03",18.51,18.81,17.5,17.52,289100.0],["2011-10-04",17.29,18.86,17.06,18.77,234000.0],["2011-10-05",18.79,19.5,18.56,19.34,118700.0],["2011-10-06",19.37,20.08,19.04,19.71,124000.0],["2011-10-07",19.77,20.23,19.22,19.86,102800.0],["2011-10-10",20.26,20.47,19.66,20.03,184200.0],["2011-10-11",19.8,20.22,19.44,19.52,158000.0],["2011-10-12",19.61,19.72,18.58,18.75,232200.0],["2011-10-13",18.52,18.73,17.85,17.99,141500.0],["2011-10-14",18.15,18.35,17.89,18.18,265600.0],["2011-10-17",18.02,18.02,17.11,17.16,137400.0],["2011-10-18",17.26,17.26,16.66,16.9,263600.0],["2011-10-19",16.86,16.98,15.42,15.65,545100.0],["2011-10-20",15.75,15.75,14.96,15.64,360500.0],["2011-10-21",15.89,16.25,15.26,16.09,310400.0],["2011-10-24",16.0,16.02,15.25,15.79,422100.0],["2011-10-25",15.38,15.38,12.04,12.25,1399200.0],["2011-10-26",12.16,12.5,11.54,11.95,722600.0],["2011-10-27",12.5,13.26,12.36,13.05,574800.0],["2011-10-28",13.0,13.07,12.75,12.83,311600.0],["2011-10-31",12.6,12.6,12.39,12.4,235700.0],["2011-11-01",11.88,12.31,11.75,12.1,177100.0],["2011-11-02",12.38,13.66,12.38,13.53,434300.0],["2011-11-03",14.07,14.67,13.91,14.24,462300.0],["2011-11-04",14.21,14.22,13.89,14.11,129000.0],["2011-11-07",14.05,14.21,13.62,13.73,127600.0],["2011-11-08",13.48,16.14,13.48,14.33,457700.0],["2011-11-09",13.98,14.16,13.33,13.4,252100.0],["2011-11-10",13.62,14.16,13.18,14.12,167400.0],["2011-11-11",14.34,14.34,13.93,14.03,108700.0],["2011-11-14",13.94,14.0,13.48,13.72,139500.0],["2011-11-15",13.63,14.17,13.52,14.08,134600.0],["2011-11-16",13.85,14.5,13.85,14.22,175300.0],["2011-11-17",14.2,14.32,13.7,14.03,549800.0],["2011-11-18",14.09,14.48,13.81,14.0,159400.0],["2011-11-21",13.69,14.38,13.46,14.3,184500.0],["2011-11-22",14.26,14.32,13.88,13.94,147000.0],["2011-11-23",13.77,13.77,13.33,13.38,307300.0],["2011-11-25",13.27,13.45,13.12,13.39,146000.0],["2011-11-28",13.83,13.98,13.72,13.85,195300.0],["2011-11-29",13.88,14.0,13.58,13.7,99800.0],["2011-11-30",14.46,14.51,14.1,14.19,310200.0],["2011-12-01",14.13,14.26,14.12,14.16,183100.0],["2011-12-02",14.39,14.5,14.17,14.24,149700.0],["2011-12-05",14.5,14.5,13.96,14.13,153500.0],["2011-12-06",14.11,14.41,13.98,14.3,195500.0],["2011-12-07",14.19,14.29,13.96,14.15,151000.0],["2011-12-08",14.05,14.22,13.75,13.89,113900.0],["2011-12-09",13.89,14.01,13.68,13.97,188600.0],["2011-12-12",13.72,13.85,13.4,13.77,126100.0],["2011-12-13",13.93,14.04,13.59,13.76,207100.0],["2011-12-14",13.64,13.79,13.45,13.76,95700.0],["2011-12-15",13.95,14.0,13.65,13.95,135700.0],["2011-12-16",14.08,14.11,13.7,13.85,203000.0],["2011-12-19",14.04,14.04,13.31,13.33,195900.0],["2011-12-20",13.65,13.89,13.56,13.71,301300.0],["2011-12-21",13.6,16.08,13.48,14.09,104000.0],["2011-12-22",14.18,14.69,14.15,14.63,60700.0],["2011-12-23",14.68,15.07,14.32,15.0,109400.0],["2011-12-27",14.9,15.3,14.75,15.03,424100.0],["2011-12-28",14.99,15.0,14.0,14.11,327600.0],["2011-12-29",14.11,14.2,13.75,13.86,219700.0],["2011-12-30",13.85,14.1,13.21,13.68,279200.0],["2012-01-03",14.01,14.91,14.01,14.85,153900.0],["2012-01-04",14.74,15.0,14.13,14.21,79000.0],["2012-01-05",14.63,15.27,14.61,14.85,165600.0],["2012-01-06",14.83,15.0,14.71,14.81,120700.0],["2012-01-09",14.87,15.34,14.67,15.28,84000.0],["2012-01-10",15.49,15.89,15.49,15.64,111300.0],["2012-01-11",15.54,15.82,15.44,15.75,109900.0],["2012-01-12",15.81,16.13,15.56,16.08,140700.0],["2012-01-13",15.85,16.24,15.85,16.18,74900.0],["2012-01-17",16.28,16.62,16.25,16.32,76200.0],["2012-01-18",16.29,16.79,16.29,16.67,53400.0],["2012-01-19",16.76,16.95,16.64,16.75,60000.0],["2012-01-20",16.75,16.82,16.38,16.71,197600.0],["2012-01-23",16.62,16.92,16.23,16.65,54300.0],["2012-01-24",16.6,17.29,16.6,17.11,136000.0],["2012-01-25",17.07,17.45,17.03,17.41,165800.0],["2012-01-26",17.52,17.87,17.03,17.24,117000.0],["2012-01-27",17.07,17.38,16.81,16.91,82700.0],["2012-01-30",16.83,16.97,16.25,16.35,95500.0],["2012-01-31",16.49,16.74,16.25,16.47,151700.0],["2012-02-01",16.61,17.31,16.61,17.21,114900.0],["2012-02-02",17.32,17.72,17.29,17.59,126800.0],["2012-02-03",17.91,18.45,17.84,18.16,104700.0],["2012-02-06",18.1,18.1,17.75,17.82,97700.0],["2012-02-07",18.76,21.04,18.62,19.07,842000.0],["2012-02-08",19.11,20.71,17.28,20.49,469200.0],["2012-02-09",20.5,20.5,19.34,19.36,143000.0],["2012-02-10",19.14,19.22,18.47,18.8,212100.0],["2012-02-13",19.0,19.13,18.77,19.0,228300.0],["2012-02-14",18.87,19.33,18.87,19.2,204900.0],["2012-02-15",19.24,19.26,18.7,18.81,244900.0],["2012-02-16",18.79,18.79,16.44,18.05,539500.0],["2012-02-17",18.09,18.53,17.87,18.11,135700.0],["2012-02-21",18.08,18.19,17.96,18.16,105900.0],["2012-02-22",18.14,18.18,17.71,18.12,78300.0],["2012-02-23",18.1,18.6,17.94,18.6,236000.0],["2012-02-24",18.54,18.58,18.03,18.37,123900.0],["2012-02-27",18.28,18.59,17.88,18.52,162700.0],["2012-02-28",18.52,19.04,18.0,18.21,262500.0],["2012-02-29",18.24,18.28,17.5,17.87,169600.0],["2012-03-01",17.8,19.2,17.4,18.6,439200.0],["2012-03-02",18.66,18.97,17.84,17.87,117500.0],["2012-03-05",17.91,18.2,16.96,17.21,152700.0],["2012-03-06",16.96,17.02,15.53,15.89,338500.0],["2012-03-07",15.95,16.3,15.86,16.11,468700.0],["2012-03-08",16.25,16.69,16.23,16.49,102600.0],["2012-03-09",16.51,17.42,16.47,17.27,139900.0],["2012-03-12",17.32,17.9,17.18,17.88,180500.0],["2012-03-13",18.03,18.85,17.97,18.82,187100.0],["2012-03-14",18.78,18.8,18.31,18.53,113300.0],["2012-03-15",18.55,19.39,18.55,19.24,264100.0],["2012-03-16",19.29,19.34,18.47,18.64,135100.0],["2012-03-19",18.68,19.01,18.43,18.68,72300.0],["2012-03-20",18.53,18.68,18.0,18.11,96600.0],["2012-03-21",18.12,18.28,17.92,18.09,109500.0],["2012-03-22",17.85,17.98,17.64,17.84,82600.0],["2012-03-23",17.81,18.44,17.79,18.4,65600.0],["2012-03-26",18.71,19.53,18.61,19.42,101500.0],["2012-03-27",19.2,19.54,18.51,18.52,243100.0],["2012-03-28",18.58,18.58,17.75,17.8,70700.0],["2012-03-29",17.59,18.08,17.59,17.91,126200.0],["2012-03-30",18.11,18.11,17.68,17.71,60600.0],["2012-04-02",17.97,18.46,17.9,18.07,85000.0],["2012-04-03",18.04,18.15,17.65,17.78,57100.0],["2012-04-04",17.51,17.72,17.22,17.3,88800.0],["2012-04-05",17.28,17.4,16.69,16.78,149700.0],["2012-04-09",16.33,17.08,16.23,16.78,329300.0],["2012-04-10",16.76,16.78,16.21,16.29,116700.0],["2012-04-11",16.47,16.99,16.47,16.64,263600.0],["2012-04-12",16.65,16.97,16.59,16.77,132100.0],["2012-04-13",16.7,16.79,16.44,16.47,83000.0],["2012-04-16",16.64,16.69,15.9,15.98,141000.0],["2012-04-17",16.19,16.81,16.19,16.73,252000.0],["2012-04-18",16.58,16.65,16.08,16.32,95600.0],["2012-04-19",16.38,16.6,15.95,15.99,106000.0],["2012-04-20",16.15,16.43,16.04,16.12,81800.0],["2012-04-23",15.8,15.8,15.28,15.29,105100.0],["2012-04-24",15.3,16.1,15.25,15.73,152500.0],["2012-04-25",16.03,16.4,15.91,16.15,246900.0],["2012-04-26",16.0,16.81,15.92,16.8,151700.0],["2012-04-27",16.78,16.85,16.59,16.79,113100.0],["2012-04-30",16.74,16.91,16.55,16.82,106000.0],["2012-05-01",16.76,17.08,16.11,16.12,123700.0],["2012-05-02",16.02,16.06,15.66,15.9,73000.0],["2012-05-03",15.82,16.01,15.43,15.46,151000.0],["2012-05-04",15.33,15.41,14.95,15.01,86400.0],["2012-05-07",15.0,15.28,14.9,15.0,113000.0],["2012-05-08",14.24,14.24,13.5,13.78,426400.0],["2012-05-09",13.53,13.86,13.38,13.74,241900.0],["2012-05-10",13.9,13.9,12.7,12.83,305900.0],["2012-05-11",12.7,13.09,12.43,12.94,251000.0],["2012-05-14",12.79,12.84,12.31,12.51,142400.0],["2012-05-15",12.5,13.35,12.5,13.09,201000.0],["2012-05-16",13.08,13.25,11.65,11.69,191500.0],["2012-05-17",11.66,11.66,10.71,10.75,222800.0],["2012-05-18",10.74,10.74,10.19,10.5,301500.0],["2012-05-21",10.53,11.66,10.53,11.6,181300.0],["2012-05-22",11.66,11.93,11.32,11.76,139000.0],["2012-05-23",11.59,11.59,11.25,11.46,84000.0],["2012-05-24",11.45,11.54,11.25,11.39,96000.0],["2012-05-25",11.39,11.54,11.31,11.44,100000.0],["2012-05-29",11.59,11.68,11.39,11.55,120400.0],["2012-05-30",11.36,11.47,11.07,11.08,133900.0],["2012-05-31",11.14,11.86,11.14,11.66,270400.0],["2012-06-01",11.19,11.38,10.94,11.09,139100.0],["2012-06-04",11.16,11.35,10.95,11.03,175500.0],["2012-06-05",10.93,11.75,10.93,11.71,97900.0],["2012-06-06",11.83,12.47,11.72,12.32,137900.0],["2012-06-07",12.59,12.74,12.2,12.61,159200.0],["2012-06-08",12.57,12.83,12.34,12.8,78400.0],["2012-06-11",13.02,13.21,12.53,12.56,235200.0],["2012-06-12",12.2,12.41,11.87,11.99,148600.0],["2012-06-13",11.82,11.82,11.44,11.56,171100.0],["2012-06-14",11.61,11.89,11.38,11.73,130600.0],["2012-06-15",11.76,12.52,11.76,12.42,212500.0],["2012-06-18",12.28,12.36,12.13,12.22,150600.0],["2012-06-19",12.27,12.42,12.05,12.4,198900.0],["2012-06-20",12.39,12.39,11.94,12.17,145200.0],["2012-06-21",12.17,12.17,11.68,11.71,150700.0],["2012-06-22",11.85,12.3,11.85,12.17,881000.0],["2012-06-25",11.83,11.96,11.53,11.74,118900.0],["2012-06-26",11.83,11.91,11.5,11.55,123300.0],["2012-06-27",11.61,11.63,11.36,11.49,194400.0],["2012-06-28",11.34,11.61,11.25,11.52,166000.0],["2012-06-29",11.85,12.58,11.83,12.55,145700.0],["2012-07-02",12.57,12.85,12.1,12.22,144800.0],["2012-07-03",12.21,12.41,12.21,12.41,93800.0],["2012-07-05",12.37,12.9,12.37,12.86,40600.0],["2012-07-06",12.69,12.74,12.34,12.56,111700.0],["2012-07-09",12.57,12.63,12.25,12.25,101200.0],["2012-07-10",12.4,12.74,11.92,12.16,85500.0],["2012-07-11",12.12,12.29,12.05,12.13,99800.0],["2012-07-12",11.98,11.98,11.5,11.58,123500.0],["2012-07-13",11.49,11.76,11.28,11.36,123600.0],["2012-07-16",11.29,11.32,11.01,11.15,84900.0],["2012-07-17",11.2,11.37,11.01,11.13,187900.0],["2012-07-18",11.11,11.71,11.11,11.53,80600.0],["2012-07-19",11.65,11.79,11.53,11.67,64200.0],["2012-07-20",11.51,11.61,11.3,11.36,94800.0],["2012-07-23",11.09,11.17,10.98,10.98,71100.0],["2012-07-24",11.0,11.34,10.9,11.13,126300.0],["2012-07-25",11.24,11.72,11.24,11.5,74700.0],["2012-07-26",11.75,12.01,11.75,11.97,126400.0],["2012-07-27",12.0,12.98,12.0,12.91,102400.0],["2012-07-30",12.91,13.32,12.84,13.2,113000.0],["2012-07-31",13.18,13.5,13.01,13.28,204000.0],["2012-08-01",13.36,13.44,12.55,12.56,193700.0],["2012-08-02",12.35,12.85,12.24,12.5,101800.0],["2012-08-03",12.79,12.9,12.56,12.6,135400.0],["2012-08-06",12.6,12.98,12.6,12.63,65500.0],["2012-08-07",12.72,12.89,12.23,12.26,109900.0],["2012-08-08",12.24,12.26,11.74,11.82,60900.0],["2012-08-09",11.77,12.0,11.64,11.96,82300.0],["2012-08-10",11.92,12.0,11.82,11.98,50500.0],["2012-08-13",11.92,11.99,11.59,11.86,60200.0],["2012-08-14",12.0,12.0,11.4,11.46,76600.0],["2012-08-15",11.47,12.0,11.47,11.95,135400.0],["2012-08-16",11.98,12.91,11.81,12.7,239400.0],["2012-08-17",12.83,13.2,12.8,13.12,86400.0],["2012-08-20",13.07,13.39,12.95,13.37,134900.0],["2012-08-21",13.72,14.2,12.74,12.79,265400.0],["2012-08-22",12.71,12.87,12.54,12.67,77800.0],["2012-08-23",12.62,12.62,12.14,12.22,55500.0],["2012-08-24",12.12,12.27,11.99,12.1,109300.0],["2012-08-27",12.18,12.18,11.94,12.04,52500.0],["2012-08-28",12.0,12.15,11.97,12.09,65700.0],["2012-08-29",12.09,12.09,11.84,11.94,42100.0],["2012-08-30",11.75,11.9,11.61,11.79,85000.0],["2012-08-31",11.98,12.05,11.73,11.98,42000.0],["2012-09-04",11.99,12.04,11.75,11.95,66300.0],["2012-09-05",12.01,12.1,11.87,11.97,113600.0],["2012-09-06",12.09,12.58,12.04,12.53,156100.0],["2012-09-07",12.5,12.6,12.09,12.31,124000.0],["2012-09-10",12.29,12.34,12.0,12.06,102300.0],["2012-09-11",11.92,12.06,11.7,12.0,257300.0],["2012-09-12",12.02,12.07,11.94,12.01,139400.0],["2012-09-13",12.03,12.2,11.82,12.08,126500.0],["2012-09-14",12.19,12.84,12.19,12.74,236600.0],["2012-09-17",12.65,12.66,12.45,12.62,160000.0],["2012-09-18",12.58,12.87,12.53,12.66,69800.0],["2012-09-19",12.69,12.7,12.35,12.4,86600.0],["2012-09-20",12.31,12.4,12.12,12.18,78700.0],["2012-09-21",12.23,12.24,11.73,11.84,135500.0],["2012-09-24",11.69,11.81,11.38,11.44,115700.0],["2012-09-25",11.55,12.05,11.55,11.81,236300.0],["2012-09-26",11.8,11.87,11.56,11.65,41300.0],["2012-09-27",11.55,12.05,11.5,11.89,74100.0],["2012-09-28",11.77,11.88,11.57,11.59,34700.0],["2012-10-01",11.68,11.75,11.3,11.5,104300.0],["2012-10-02",11.62,11.87,11.5,11.84,113400.0],["2012-10-03",11.92,11.92,11.43,11.44,77300.0],["2012-10-04",11.52,11.61,11.2,11.49,76700.0],["2012-10-05",11.58,11.73,11.51,11.6,56000.0],["2012-10-08",11.49,11.49,10.92,10.97,101900.0],["2012-10-09",10.94,11.03,9.91,10.0,183400.0],["2012-10-10",10.03,10.15,9.71,9.95,91300.0],["2012-10-11",10.06,10.21,9.97,10.17,86800.0],["2012-10-12",10.15,10.19,9.88,10.07,270200.0],["2012-10-15",10.15,10.26,10.06,10.22,68700.0],["2012-10-16",10.3,10.49,10.25,10.27,134500.0],["2012-10-17",10.1,10.31,10.1,10.16,71900.0],["2012-10-18",10.15,10.16,9.79,9.82,86000.0],["2012-10-19",9.73,9.73,9.25,9.35,154800.0],["2012-10-22",9.33,9.52,9.33,9.5,63900.0],["2012-10-23",9.4,9.68,9.4,9.59,64200.0],["2012-10-24",9.67,9.67,9.45,9.5,73400.0],["2012-10-25",9.62,9.62,9.43,9.52,59000.0],["2012-10-26",9.49,9.59,9.48,9.53,51000.0],["2012-10-31",9.62,9.65,9.37,9.63,345000.0],["2012-11-01",9.63,10.12,9.63,10.0,152300.0],["2012-11-02",10.06,10.06,9.4,9.49,128900.0],["2012-11-05",9.5,9.82,9.45,9.7,88800.0],["2012-11-06",10.73,13.09,10.73,12.75,718900.0],["2012-11-07",12.58,12.74,12.15,12.48,143500.0],["2012-11-08",11.49,12.09,11.49,12.0,146000.0],["2012-11-09",11.94,12.11,11.88,11.97,167400.0],["2012-11-12",12.03,12.09,11.92,12.0,54800.0],["2012-11-13",11.88,11.99,11.76,11.81,52400.0],["2012-11-14",11.9,11.99,11.75,11.75,79000.0],["2012-11-15",11.74,11.75,11.44,11.52,47900.0],["2012-11-16",11.48,11.53,10.82,11.12,93200.0],["2012-11-19",11.3,11.61,11.19,11.35,53200.0],["2012-11-20",11.3,11.3,10.96,11.24,53100.0],["2012-11-21",11.31,12.44,11.31,12.0,59700.0],["2012-11-23",12.1,12.1,11.89,12.02,19800.0],["2012-11-26",11.93,12.4,11.93,12.33,38200.0],["2012-11-27",12.26,12.62,11.72,11.98,143200.0],["2012-11-28",11.86,12.23,11.86,12.11,73200.0],["2012-11-29",12.1,12.3,12.1,12.27,135400.0],["2012-11-30",12.35,12.59,12.06,12.42,214900.0],["2012-12-03",12.6,12.6,12.16,12.26,43600.0],["2012-12-04",12.29,12.41,12.07,12.27,55900.0],["2012-12-05",12.34,12.34,11.96,12.04,57800.0],["2012-12-06",12.14,12.19,11.96,12.05,171100.0],["2012-12-07",12.06,12.07,11.87,11.97,59400.0],["2012-12-10",11.99,12.03,11.84,11.86,77100.0],["2012-12-11",12.02,12.09,11.83,11.87,90400.0],["2012-12-12",11.85,12.08,11.76,11.83,49700.0],["2012-12-13",11.91,12.2,11.91,12.01,328500.0],["2012-12-14",12.0,12.21,11.7,11.91,78500.0],["2012-12-17",11.95,12.1,11.83,12.07,74100.0],["2012-12-18",12.05,12.48,12.05,12.46,227700.0],["2012-12-19",12.49,12.77,12.31,12.57,213800.0],["2012-12-20",12.58,13.15,12.55,13.02,199400.0],["2012-12-21",12.74,13.18,12.73,13.06,236700.0],["2012-12-24",13.03,13.32,12.7,13.07,36200.0],["2012-12-26",13.13,13.25,12.92,13.01,42500.0],["2012-12-27",13.0,13.23,12.9,13.06,64600.0],["2012-12-28",12.93,13.21,12.84,12.97,46500.0],["2012-12-31",13.0,13.33,12.91,13.14,99300.0],["2013-01-02",13.45,13.86,13.45,13.54,144200.0],["2013-01-03",13.6,13.78,13.46,13.64,64700.0],["2013-01-04",13.74,13.83,13.46,13.53,50400.0],["2013-01-07",13.37,13.5,13.14,13.19,34500.0],["2013-01-08",13.15,13.47,12.92,12.99,46700.0],["2013-01-09",13.08,13.14,12.92,13.03,159600.0],["2013-01-10",13.09,13.11,12.93,13.0,222500.0],["2013-01-11",13.02,13.09,12.94,12.98,75000.0],["2013-01-14",12.91,13.12,12.68,13.03,93200.0],["2013-01-15",12.95,13.09,12.95,13.04,100600.0],["2013-01-16",12.98,13.14,12.98,13.08,135500.0],["2013-01-17",13.11,13.45,13.11,13.34,95200.0],["2013-01-18",13.94,14.14,13.49,13.62,268400.0],["2013-01-22",13.63,13.63,13.47,13.61,159700.0],["2013-01-23",13.57,13.62,13.45,13.59,97600.0],["2013-01-24",13.6,13.97,13.59,13.91,90000.0],["2013-01-25",14.04,14.1,13.91,14.07,83500.0],["2013-01-28",14.09,14.5,14.08,14.25,167100.0],["2013-01-29",14.12,14.13,13.43,13.46,143800.0],["2013-01-30",13.45,13.57,13.17,13.27,61300.0],["2013-01-31",13.51,14.76,13.51,14.64,698600.0],["2013-02-01",14.79,15.09,14.33,14.43,409300.0],["2013-02-04",14.49,15.24,14.37,14.53,534200.0],["2013-02-05",14.88,16.24,14.83,15.92,669600.0],["2013-02-06",15.75,16.0,15.54,15.97,263100.0],["2013-02-07",15.94,16.1,15.55,15.92,109500.0],["2013-02-08",15.84,15.98,15.76,15.91,54000.0],["2013-02-11",15.9,16.0,15.73,16.0,51100.0],["2013-02-12",16.0,16.0,15.5,15.96,110200.0],["2013-02-13",15.93,16.04,15.75,16.01,53700.0],["2013-02-14",15.9,16.19,15.9,16.12,50800.0],["2013-02-15",16.19,16.55,16.12,16.44,81700.0],["2013-02-19",16.41,16.5,16.23,16.45,111800.0],["2013-02-20",16.43,16.43,16.08,16.13,144900.0],["2013-02-21",16.12,16.12,15.52,16.02,143800.0],["2013-02-22",16.09,16.09,15.93,16.06,23800.0],["2013-02-25",16.14,16.65,15.9,15.94,109900.0],["2013-02-26",16.02,16.28,15.82,16.07,205900.0],["2013-02-27",16.1,16.76,16.07,16.61,112800.0],["2013-02-28",16.58,16.58,16.29,16.41,111000.0],["2013-03-01",16.27,16.52,16.11,16.45,75600.0],["2013-03-04",16.43,16.49,16.04,16.2,95100.0],["2013-03-05",16.28,16.28,16.05,16.18,84300.0],["2013-03-06",16.26,16.31,15.8,16.19,128900.0],["2013-03-07",16.27,16.98,16.21,16.81,244900.0],["2013-03-08",17.05,17.19,16.85,16.88,98300.0],["2013-03-11",16.85,16.93,16.45,16.5,93000.0],["2013-03-12",16.49,16.52,15.79,15.85,138700.0],["2013-03-13",15.77,15.77,14.85,14.99,294600.0],["2013-03-14",14.96,15.2,14.68,14.72,323800.0],["2013-03-15",14.56,14.6,13.68,13.82,2912700.0],["2013-03-18",13.66,14.21,13.43,14.18,554400.0],["2013-03-19",14.2,14.31,13.92,13.97,451900.0],["2013-03-20",14.05,14.22,13.88,14.0,337200.0],["2013-03-21",13.9,14.03,13.75,14.0,481300.0],["2013-03-22",13.99,14.07,13.76,14.0,290500.0],["2013-03-25",14.02,14.13,13.77,13.89,106100.0],["2013-03-26",13.96,14.16,13.9,14.1,382800.0],["2013-03-27",13.99,14.26,13.99,14.19,211800.0],["2013-03-28",14.23,14.85,14.16,14.61,340700.0],["2013-04-01",14.57,14.7,13.98,14.04,185700.0],["2013-04-02",14.13,14.25,13.62,13.81,243300.0],["2013-04-03",13.81,13.93,13.14,13.33,463200.0],["2013-04-04",13.3,13.6,13.3,13.48,243100.0],["2013-04-05",13.1,13.25,12.96,13.05,320200.0],["2013-04-08",13.05,13.49,12.97,13.45,210900.0],["2013-04-09",13.52,13.6,13.37,13.42,112300.0],["2013-04-10",13.51,14.47,13.41,14.4,396500.0],["2013-04-11",14.25,14.3,14.04,14.06,127200.0],["2013-04-12",13.98,13.99,13.57,13.78,96900.0],["2013-04-15",13.68,13.68,13.35,13.45,284100.0],["2013-04-16",13.56,13.73,13.39,13.52,184600.0],["2013-04-17",13.38,13.44,13.09,13.22,269700.0],["2013-04-18",13.23,13.26,12.91,13.0,158500.0],["2013-04-19",13.03,13.15,12.87,13.02,121500.0],["2013-04-22",13.07,13.24,12.78,13.04,154000.0],["2013-04-23",13.16,13.64,13.16,13.59,137600.0],["2013-04-24",13.46,13.7,13.44,13.62,72900.0],["2013-04-25",13.7,13.93,13.59,13.76,97700.0],["2013-04-26",13.71,13.71,13.34,13.5,88500.0],["2013-04-29",13.6,13.93,13.5,13.91,92500.0],["2013-04-30",13.75,13.75,12.64,13.73,453000.0],["2013-05-01",13.63,13.78,13.09,13.1,221700.0],["2013-05-02",13.22,13.59,13.17,13.59,84100.0],["2013-05-03",13.75,14.1,13.75,13.81,225400.0],["2013-05-06",13.79,14.14,13.79,14.0,87800.0],["2013-05-07",14.07,14.44,14.02,14.29,91200.0],["2013-05-08",14.25,14.25,13.9,14.09,75200.0],["2013-05-09",14.04,14.12,13.92,14.03,66800.0],["2013-05-10",14.06,14.09,13.88,13.9,41700.0],["2013-05-13",13.84,13.84,13.54,13.64,50900.0],["2013-05-14",13.63,13.8,13.51,13.79,66800.0],["2013-05-15",13.77,14.2,13.71,14.11,80600.0],["2013-05-16",14.16,14.46,14.16,14.41,65700.0],["2013-05-17",14.47,14.6,14.39,14.56,64700.0],["2013-05-20",14.52,14.76,14.47,14.57,108800.0],["2013-05-21",14.58,14.7,14.45,14.56,54000.0],["2013-05-22",14.54,14.92,14.38,14.44,158100.0],["2013-05-23",13.15,13.9,12.99,13.76,135300.0],["2013-05-24",13.58,14.07,13.58,14.02,99400.0],["2013-05-28",14.22,14.4,13.94,14.13,93900.0],["2013-05-29",14.0,14.44,14.0,14.24,253800.0],["2013-05-30",14.33,14.75,14.17,14.7,170700.0],["2013-05-31",14.58,14.74,14.45,14.53,92700.0],["2013-06-03",14.53,14.84,14.38,14.6,128800.0],["2013-06-04",14.61,14.72,14.34,14.53,178200.0],["2013-06-05",14.53,14.66,14.43,14.52,152600.0],["2013-06-06",14.62,14.71,14.5,14.59,115000.0],["2013-06-07",14.71,14.82,14.42,14.47,279100.0],["2013-06-10",14.5,14.55,14.4,14.46,201200.0],["2013-06-11",14.26,14.63,14.16,14.46,118900.0],["2013-06-12",14.52,14.62,14.41,14.41,95000.0],["2013-06-13",14.47,14.8,14.4,14.77,163800.0],["2013-06-14",14.77,15.06,14.68,14.72,135500.0],["2013-06-17",14.9,14.9,14.22,14.43,170800.0],["2013-06-18",14.48,14.84,14.48,14.73,93900.0],["2013-06-19",14.77,15.01,14.56,14.61,151900.0],["2013-06-20",14.48,14.83,14.38,14.59,305700.0],["2013-06-21",14.58,14.71,14.4,14.51,231100.0],["2013-06-24",14.39,14.42,14.06,14.08,170600.0],["2013-06-25",14.25,14.3,13.96,14.16,194800.0],["2013-06-26",14.25,14.25,13.94,14.0,132600.0],["2013-06-27",14.1,14.16,13.99,14.14,132800.0],["2013-06-28",14.1,14.13,13.85,14.0,1005600.0],["2013-07-01",14.06,14.36,13.94,14.15,125000.0],["2013-07-02",14.15,14.2,13.89,14.13,263500.0],["2013-07-03",14.01,14.19,14.01,14.15,59800.0],["2013-07-05",14.36,14.53,14.31,14.42,111500.0],["2013-07-08",14.46,14.52,14.25,14.3,92300.0],["2013-07-09",14.38,14.45,14.28,14.33,120500.0],["2013-07-10",14.3,14.47,14.25,14.44,185200.0],["2013-07-11",14.64,14.68,14.39,14.58,222700.0],["2013-07-12",14.52,14.69,14.5,14.51,207000.0],["2013-07-15",14.51,14.59,14.4,14.52,282400.0],["2013-07-16",14.54,14.57,14.44,14.47,155600.0],["2013-07-17",14.57,14.58,14.38,14.43,171600.0],["2013-07-18",14.46,14.74,14.29,14.5,226300.0],["2013-07-19",14.47,14.69,14.44,14.45,304800.0],["2013-07-22",14.52,15.15,14.45,14.76,227100.0],["2013-07-23",14.88,14.88,14.53,14.55,207000.0],["2013-07-24",14.66,14.67,14.45,14.53,143000.0],["2013-07-25",14.57,14.84,14.37,14.77,119100.0],["2013-07-26",14.65,14.9,14.65,14.77,158200.0],["2013-07-29",14.7,14.75,14.41,14.5,213000.0],["2013-07-30",14.6,14.73,14.57,14.65,101900.0],["2013-07-31",14.65,14.98,14.65,14.81,219700.0],["2013-08-01",15.02,15.08,14.8,14.93,182600.0],["2013-08-02",14.85,14.89,14.63,14.71,81300.0],["2013-08-05",14.65,15.0,14.65,14.89,55600.0],["2013-08-06",14.81,15.16,14.75,14.75,48200.0],["2013-08-07",14.61,14.71,14.45,14.7,112900.0],["2013-08-08",14.82,14.94,14.75,14.8,51100.0],["2013-08-09",14.74,14.84,14.64,14.7,42600.0],["2013-08-12",14.52,15.03,14.5,14.95,114100.0],["2013-08-13",16.11,16.5,15.26,15.38,364100.0],["2013-08-14",15.39,15.9,15.35,15.53,170900.0],["2013-08-15",15.32,15.33,15.0,15.0,136700.0],["2013-08-16",14.94,15.34,14.89,15.17,138800.0],["2013-08-19",15.2,15.27,15.1,15.16,105900.0],["2013-08-20",15.17,15.23,15.12,15.15,113500.0],["2013-08-21",15.13,15.19,14.98,15.1,151500.0],["2013-08-22",15.1,15.31,15.1,15.26,91600.0],["2013-08-23",15.25,15.3,15.18,15.25,71200.0],["2013-08-26",15.25,15.41,15.21,15.35,137500.0],["2013-08-27",15.32,15.32,15.08,15.11,285300.0],["2013-08-28",15.15,15.17,14.69,14.69,122300.0],["2013-08-29",14.71,15.07,14.6,14.64,167100.0],["2013-08-30",14.6,14.7,13.8,13.96,334800.0],["2013-09-03",14.13,14.23,13.66,13.89,320300.0],["2013-09-04",13.94,14.15,13.85,14.07,226700.0],["2013-09-05",14.13,14.25,13.9,14.18,182500.0],["2013-09-06",14.35,14.4,14.05,14.24,160000.0],["2013-09-09",14.31,14.67,14.21,14.66,173200.0],["2013-09-10",14.72,15.09,14.71,14.9,196100.0],["2013-09-11",14.85,15.01,14.7,14.86,147100.0],["2013-09-12",14.84,15.01,14.79,14.9,91400.0],["2013-09-13",14.97,14.98,14.52,14.61,113900.0],["2013-09-16",14.73,14.73,14.52,14.63,107200.0],["2013-09-17",14.61,14.63,14.22,14.49,212600.0],["2013-09-18",14.5,14.7,14.43,14.57,142900.0],["2013-09-19",14.57,14.57,14.14,14.3,306600.0],["2013-09-20",14.3,14.32,14.14,14.17,208300.0],["2013-09-23",14.2,14.97,14.19,14.86,115400.0],["2013-09-24",14.83,14.93,14.5,14.7,113200.0],["2013-09-25",14.7,15.02,14.5,14.79,128100.0],["2013-09-26",16.35,16.99,16.02,16.33,634000.0],["2013-09-27",16.28,16.63,16.04,16.06,181300.0],["2013-09-30",16.0,16.95,15.9,16.84,201600.0],["2013-10-01",16.86,17.25,16.48,16.98,167300.0],["2013-10-02",16.88,17.02,16.58,16.9,181000.0],["2013-10-03",16.82,16.93,16.5,16.78,104600.0],["2013-10-04",16.74,17.02,16.67,16.97,140100.0],["2013-10-07",16.85,16.98,16.71,16.76,98200.0],["2013-10-08",16.83,16.88,16.0,16.4,191200.0],["2013-10-09",16.52,16.6,16.2,16.36,99100.0],["2013-10-10",16.53,16.76,16.52,16.54,78400.0],["2013-10-11",16.44,16.7,16.2,16.25,133100.0],["2013-10-14",16.19,16.51,16.03,16.49,145500.0],["2013-10-15",16.42,16.49,16.25,16.26,137900.0],["2013-10-16",16.39,16.78,16.33,16.68,57600.0],["2013-10-17",16.62,16.67,16.02,16.13,209700.0],["2013-10-18",16.32,16.84,16.26,16.82,128500.0],["2013-10-21",16.85,17.1,16.82,16.99,242100.0],["2013-10-22",17.0,17.5,16.8,17.35,223100.0],["2013-10-23",17.36,17.36,17.0,17.02,93700.0],["2013-10-24",17.0,17.16,16.76,17.06,84800.0],["2013-10-25",17.17,17.17,16.79,17.07,60700.0],["2013-10-28",17.05,17.08,16.83,17.06,94600.0],["2013-10-29",17.08,17.18,16.72,16.84,130600.0],["2013-10-30",16.9,16.94,16.45,16.45,72600.0],["2013-10-31",16.4,16.91,16.38,16.74,114500.0],["2013-11-01",16.7,16.82,16.52,16.72,140600.0],["2013-11-04",16.73,17.2,16.59,17.13,221300.0],["2013-11-05",19.0,19.78,18.53,19.02,837300.0],["2013-11-06",19.2,19.81,18.81,19.0,254600.0],["2013-11-07",18.97,19.25,18.53,18.74,398300.0],["2013-11-08",18.63,18.98,18.6,18.95,178700.0],["2013-11-11",18.85,19.11,18.71,19.05,193100.0],["2013-11-12",18.95,19.25,18.89,19.18,163700.0],["2013-11-13",19.02,19.4,18.77,19.31,120000.0],["2013-11-14",19.23,20.1,18.95,19.97,231500.0],["2013-11-15",19.92,20.32,19.5,19.6,211400.0],["2013-11-18",19.75,20.58,19.75,20.18,163500.0],["2013-11-19",20.12,20.4,19.5,19.55,117200.0],["2013-11-20",19.64,19.83,19.19,19.54,89000.0],["2013-11-21",19.63,20.07,19.52,19.6,258900.0],["2013-11-22",19.66,19.66,19.35,19.56,119500.0],["2013-11-25",19.44,19.54,19.4,19.48,103400.0],["2013-11-26",19.39,19.99,19.29,19.81,106700.0],["2013-11-27",19.73,19.93,19.56,19.84,56500.0],["2013-11-29",19.86,19.89,19.73,19.8,29800.0],["2013-12-02",20.2,20.46,19.8,20.09,118900.0],["2013-12-03",20.0,20.11,19.23,19.61,105100.0],["2013-12-04",19.59,20.08,19.59,19.65,110800.0],["2013-12-05",19.59,19.89,19.54,19.59,48900.0],["2013-12-06",19.89,19.99,19.54,19.68,100100.0],["2013-12-09",19.56,19.64,19.36,19.52,96700.0],["2013-12-10",19.45,19.7,19.3,19.38,67800.0],["2013-12-11",19.52,19.79,19.2,19.31,102500.0],["2013-12-12",19.23,19.35,18.79,19.31,162600.0],["2013-12-13",19.35,19.48,19.1,19.28,216400.0],["2013-12-16",19.28,19.45,19.19,19.39,89400.0],["2013-12-17",19.44,19.56,19.26,19.53,50500.0],["2013-12-18",19.8,19.87,19.24,19.75,120500.0],["2013-12-19",19.79,19.79,19.28,19.36,94100.0],["2013-12-20",19.35,19.97,18.9,19.93,200100.0],["2013-12-23",20.05,20.13,19.77,20.02,71800.0],["2013-12-24",20.1,20.74,20.02,20.65,58900.0],["2013-12-26",20.71,20.93,20.07,20.32,91000.0],["2013-12-27",20.41,20.48,20.2,20.35,40800.0],["2013-12-30",20.28,20.39,20.17,20.24,45500.0],["2013-12-31",20.23,20.78,19.52,20.56,143500.0],["2014-01-02",20.54,20.58,19.66,19.68,158900.0],["2014-01-03",19.78,19.88,19.5,19.55,130800.0],["2014-01-06",19.55,19.55,18.97,19.0,210100.0],["2014-01-07",19.12,19.16,18.76,18.88,217600.0],["2014-01-08",18.92,18.97,18.56,18.71,175000.0],["2014-01-09",18.83,18.89,18.35,18.45,129800.0],["2014-01-10",18.5,18.5,18.1,18.17,177700.0],["2014-01-13",18.17,18.3,17.63,17.69,149900.0],["2014-01-14",17.77,18.23,17.77,18.01,109800.0],["2014-01-15",18.0,18.3,17.85,18.1,133700.0],["2014-01-16",18.15,18.22,17.95,18.0,178800.0],["2014-01-17",18.0,18.29,17.96,18.22,92300.0],["2014-01-21",18.42,19.25,18.42,18.92,191100.0],["2014-01-22",18.99,19.2,18.86,19.11,125100.0],["2014-01-23",19.1,19.16,18.67,18.69,153400.0],["2014-01-24",18.64,18.64,17.86,18.13,108300.0],["2014-01-27",18.07,18.13,17.71,17.99,144000.0],["2014-01-28",18.05,18.54,18.0,18.52,154200.0],["2014-01-29",18.42,18.65,18.14,18.26,135400.0],["2014-01-30",18.47,18.92,18.28,18.56,120000.0],["2014-01-31",18.35,18.72,18.32,18.47,143100.0],["2014-02-03",18.46,18.72,18.07,18.42,357900.0],["2014-02-04",17.5,17.55,16.56,17.0,635500.0],["2014-02-05",17.0,17.13,16.78,16.91,217400.0],["2014-02-06",16.91,17.31,16.91,17.28,176200.0],["2014-02-07",17.32,17.52,17.07,17.4,163600.0],["2014-02-10",17.47,17.47,17.13,17.18,130300.0],["2014-02-11",17.19,17.92,17.15,17.86,187400.0],["2014-02-12",17.85,18.0,17.72,17.97,129300.0],["2014-02-13",17.76,18.41,17.76,18.26,182500.0],["2014-02-14",18.29,18.8,18.04,18.74,138500.0],["2014-02-18",18.74,18.87,18.57,18.75,112100.0],["2014-02-19",18.75,18.94,18.58,18.7,125400.0],["2014-02-20",18.76,18.82,18.65,18.77,165300.0],["2014-02-21",18.8,19.04,18.71,19.01,158900.0],["2014-02-24",18.99,19.15,18.77,18.84,80100.0],["2014-02-25",18.83,19.0,18.77,18.79,130800.0],["2014-02-26",18.79,19.34,18.73,18.98,102700.0],["2014-02-27",18.88,19.02,18.75,18.97,151200.0],["2014-02-28",18.97,19.6,18.9,19.42,178200.0],["2014-03-03",19.32,19.65,19.08,19.54,141300.0],["2014-03-04",19.7,20.54,19.7,20.49,283000.0],["2014-03-05",20.41,20.45,20.25,20.35,85800.0],["2014-03-06",20.34,20.65,20.1,20.17,140300.0],["2014-03-07",20.35,20.36,20.01,20.22,70200.0],["2014-03-10",20.18,20.22,19.54,20.01,61100.0],["2014-03-11",20.09,20.15,19.18,19.37,171000.0],["2014-03-12",19.3,19.83,19.28,19.79,99200.0],["2014-03-13",19.87,19.87,19.06,19.24,119100.0],["2014-03-14",19.19,19.86,18.81,19.7,107600.0],["2014-03-17",19.83,20.16,19.7,19.89,88500.0],["2014-03-18",19.96,20.29,19.77,19.83,98600.0],["2014-03-19",19.75,20.1,19.63,20.1,84100.0],["2014-03-20",20.13,20.71,20.04,20.62,136700.0],["2014-03-21",20.69,21.0,20.23,20.24,260100.0],["2014-03-24",20.35,20.42,19.67,20.08,84700.0],["2014-03-25",20.23,20.43,19.81,19.95,59800.0],["2014-03-26",20.12,20.12,19.62,19.64,128100.0],["2014-03-27",20.37,20.9,20.37,20.5,626300.0],["2014-03-28",20.5,20.58,20.31,20.38,374700.0],["2014-03-31",20.5,20.86,20.43,20.77,356900.0],["2014-04-01",20.74,20.87,20.38,20.49,3813700.0],["2014-04-02",20.47,21.2,20.17,21.12,532500.0],["2014-04-03",21.22,21.37,20.64,21.02,212800.0],["2014-04-04",21.1,21.23,20.48,20.63,215800.0],["2014-04-07",20.66,20.85,20.27,20.31,336200.0],["2014-04-08",20.3,20.56,20.22,20.48,251200.0],["2014-04-09",20.49,21.22,20.46,21.13,166700.0],["2014-04-10",21.11,21.11,20.47,20.56,138600.0],["2014-04-11",20.37,20.84,20.0,20.27,169600.0],["2014-04-14",20.4,20.6,19.92,20.28,205000.0],["2014-04-15",20.38,20.47,19.58,20.44,192700.0],["2014-04-16",20.62,20.75,20.38,20.72,83300.0],["2014-04-17",20.7,21.2,20.7,21.11,223700.0],["2014-04-21",21.01,21.31,20.79,21.28,153800.0],["2014-04-22",21.31,22.1,21.31,21.92,158600.0],["2014-04-23",21.89,22.12,21.73,21.94,273100.0],["2014-04-24",22.06,22.67,21.78,22.35,281900.0],["2014-04-25",22.28,22.35,21.49,21.78,212700.0],["2014-04-28",21.8,21.8,20.69,21.03,239400.0],["2014-04-29",21.18,21.28,20.77,20.95,134900.0],["2014-04-30",20.95,21.63,20.66,21.6,239800.0],["2014-05-01",21.52,21.55,20.97,21.17,226500.0],["2014-05-02",21.18,22.07,21.18,21.82,243500.0],["2014-05-05",21.76,22.25,21.48,22.06,343300.0],["2014-05-06",18.86,19.95,18.22,18.99,1368300.0],["2014-05-07",19.06,19.06,18.37,18.82,782200.0],["2014-05-08",18.75,19.33,18.62,18.7,334900.0],["2014-05-09",18.64,19.07,18.54,19.02,218200.0],["2014-05-12",19.13,19.87,19.13,19.7,174300.0],["2014-05-13",19.7,19.89,19.5,19.51,175100.0],["2014-05-14",19.5,19.6,18.78,18.82,212100.0],["2014-05-15",18.81,19.45,18.73,19.32,359100.0],["2014-05-16",19.27,19.5,19.05,19.44,149500.0],["2014-05-19",19.41,19.8,19.39,19.57,124700.0],["2014-05-20",19.48,19.58,19.12,19.22,164000.0],["2014-05-21",19.25,19.77,19.12,19.59,176400.0],["2014-05-22",19.67,19.76,19.49,19.56,111900.0],["2014-05-23",19.62,19.89,19.55,19.85,74200.0],["2014-05-27",19.9,20.0,19.72,19.9,116000.0],["2014-05-28",19.95,19.95,19.56,19.57,123800.0],["2014-05-29",18.08,18.88,18.01,18.63,2148600.0],["2014-05-30",18.73,19.13,18.55,19.02,673800.0],["2014-06-02",18.66,18.97,18.5,18.94,459400.0],["2014-06-03",18.81,18.93,18.56,18.86,348500.0],["2014-06-04",18.75,18.92,18.68,18.87,452600.0],["2014-06-05",18.92,19.57,18.87,19.33,459400.0],["2014-06-06",19.4,19.71,19.34,19.52,721600.0],["2014-06-09",19.51,20.13,19.43,20.03,216700.0],["2014-06-10",19.95,20.6,19.82,20.54,283500.0],["2014-06-11",20.37,20.84,20.23,20.7,263900.0],["2014-06-12",20.62,20.84,20.45,20.49,291300.0],["2014-06-13",20.4,20.4,20.13,20.2,192800.0],["2014-06-16",20.22,20.4,20.16,20.25,202400.0],["2014-06-17",20.21,20.49,20.18,20.32,243500.0],["2014-06-18",20.38,20.46,20.09,20.34,269700.0],["2014-06-19",20.46,20.46,19.97,20.08,211100.0],["2014-06-20",20.05,20.5,20.01,20.47,274000.0],["2014-06-23",20.49,20.72,20.37,20.4,196500.0],["2014-06-24",20.2,20.85,20.2,20.46,171100.0],["2014-06-25",20.33,20.91,20.33,20.75,211200.0],["2014-06-26",20.83,20.93,20.65,20.77,160300.0],["2014-06-27",20.61,20.98,20.48,20.56,764400.0],["2014-06-30",20.58,20.96,20.4,20.6,344800.0],["2014-07-01",20.44,21.17,20.44,20.84,330500.0],["2014-07-02",20.76,21.0,20.56,20.59,235900.0],["2014-07-03",20.62,21.14,20.59,20.59,194600.0],["2014-07-07",20.61,20.84,20.52,20.66,163500.0],["2014-07-08",20.57,20.62,20.32,20.52,525300.0],["2014-07-09",20.53,20.85,20.42,20.47,162000.0],["2014-07-10",20.0,20.15,19.66,19.68,218900.0],["2014-07-11",19.7,19.8,19.66,19.69,148900.0],["2014-07-14",19.85,20.02,19.77,19.81,114400.0],["2014-07-15",19.85,19.91,19.46,19.55,101100.0],["2014-07-16",19.61,19.69,19.33,19.49,129600.0],["2014-07-17",19.42,19.97,19.12,19.17,360600.0],["2014-07-18",19.14,19.96,19.14,19.93,185300.0],["2014-07-21",19.72,19.93,19.49,19.69,111400.0],["2014-07-22",19.77,20.13,19.77,20.02,61500.0],["2014-07-23",20.01,20.03,19.47,19.53,76500.0],["2014-07-24",19.65,19.89,19.36,19.39,100100.0],["2014-07-25",19.2,19.56,18.87,19.28,181800.0],["2014-07-28",19.28,19.43,18.87,19.04,77100.0],["2014-07-29",19.14,19.28,18.8,18.84,74200.0],["2014-07-30",19.0,19.11,18.85,18.94,71100.0],["2014-07-31",18.72,18.86,18.28,18.6,156700.0],["2014-08-01",18.43,19.01,18.25,18.7,188600.0],["2014-08-04",18.85,18.96,18.54,18.71,103300.0],["2014-08-05",18.66,18.91,18.5,18.64,75500.0],["2014-08-06",18.6,19.4,18.6,19.25,155500.0],["2014-08-07",19.26,19.43,18.83,18.94,65000.0],["2014-08-08",18.93,19.35,18.9,19.3,71600.0],["2014-08-11",19.31,19.69,19.31,19.4,82000.0],["2014-08-12",19.31,19.45,19.06,19.16,101700.0],["2014-08-13",19.3,19.3,18.33,18.4,270900.0],["2014-08-14",17.77,17.77,16.93,17.07,399700.0],["2014-08-15",17.29,17.77,17.17,17.75,320900.0],["2014-08-18",14.31,15.1,13.57,14.53,1002200.0],["2014-08-19",14.58,15.24,14.58,14.81,683100.0],["2014-08-20",14.78,15.05,14.75,14.91,250800.0],["2014-08-21",14.92,15.0,14.85,15.0,222300.0],["2014-08-22",14.99,15.7,14.87,15.7,357100.0],["2014-08-25",15.89,16.49,15.84,16.25,413200.0],["2014-08-26",16.24,16.55,16.06,16.5,305200.0],["2014-08-27",16.49,16.64,16.2,16.3,206500.0],["2014-08-28",16.24,16.29,16.0,16.03,170200.0],["2014-08-29",16.05,16.28,15.84,16.19,116100.0],["2014-09-02",16.0,16.14,15.91,16.0,226800.0],["2014-09-03",16.06,16.17,15.71,15.92,212100.0],["2014-09-04",15.87,16.42,15.81,15.94,221300.0],["2014-09-05",15.86,15.95,15.66,15.86,141600.0],["2014-09-08",15.8,15.92,15.71,15.78,152700.0],["2014-09-09",15.8,15.8,15.39,15.42,226500.0],["2014-09-10",15.37,15.56,15.14,15.48,156800.0],["2014-09-11",15.34,15.64,15.17,15.25,361000.0],["2014-09-12",15.25,15.38,15.14,15.27,223500.0],["2014-09-15",15.29,15.56,15.05,15.18,263600.0],["2014-09-16",15.16,15.31,15.0,15.21,274100.0],["2014-09-17",15.2,15.39,15.2,15.35,339400.0],["2014-09-18",15.36,15.62,15.36,15.53,292100.0],["2014-09-19",15.55,15.67,15.06,15.22,319300.0],["2014-09-22",15.2,15.22,14.8,14.83,203700.0],["2014-09-23",14.82,14.95,14.52,14.69,137000.0],["2014-09-24",14.76,14.8,14.3,14.59,210600.0],["2014-09-25",14.58,14.64,14.11,14.38,201400.0],["2014-09-26",14.34,14.94,14.34,14.94,184300.0],["2014-09-29",14.71,14.9,14.7,14.75,256700.0],["2014-09-30",14.75,14.86,14.46,14.6,301200.0],["2014-10-01",14.62,14.85,14.54,14.55,237300.0],["2014-10-02",14.54,14.93,14.54,14.81,203200.0],["2014-10-03",14.88,15.35,14.85,15.05,148800.0],["2014-10-06",15.06,15.27,14.97,15.2,132800.0],["2014-10-07",15.07,15.08,14.65,14.7,241500.0],["2014-10-08",14.69,14.72,14.48,14.61,248600.0],["2014-10-09",14.59,14.65,14.33,14.47,186600.0],["2014-10-10",14.4,14.59,14.1,14.13,265700.0],["2014-10-13",14.2,14.68,14.09,14.31,271200.0],["2014-10-14",14.35,14.85,14.35,14.56,146400.0],["2014-10-15",14.27,15.0,14.14,14.76,166200.0],["2014-10-16",14.64,15.11,14.26,14.85,211900.0],["2014-10-17",17.4,17.95,15.75,16.11,993500.0],["2014-10-20",16.0,16.19,15.77,16.03,313000.0],["2014-10-21",16.17,16.74,16.06,16.6,145000.0],["2014-10-22",16.61,16.69,16.31,16.32,144600.0],["2014-10-23",16.51,16.95,16.49,16.75,137100.0],["2014-10-24",16.83,16.92,16.55,16.73,155800.0],["2014-10-27",16.73,16.81,16.3,16.59,92900.0],["2014-10-28",16.58,17.14,16.53,17.11,226800.0],["2014-10-29",17.19,17.31,16.87,16.97,166300.0],["2014-10-30",17.02,17.54,16.88,17.46,205300.0],["2014-10-31",17.88,18.49,17.7,18.21,301200.0],["2014-11-03",18.0,18.5,17.96,18.26,267800.0],["2014-11-04",17.69,18.23,17.39,17.52,245200.0],["2014-11-05",17.58,17.69,17.3,17.45,124200.0],["2014-11-06",17.47,17.58,17.33,17.52,102900.0],["2014-11-07",17.53,17.53,17.25,17.41,66400.0],["2014-11-10",17.27,17.95,17.21,17.73,116100.0],["2014-11-11",17.77,17.86,17.52,17.68,84600.0],["2014-11-12",17.63,18.01,17.39,17.97,110100.0],["2014-11-13",17.83,17.96,17.45,17.5,92200.0],["2014-11-14",17.57,17.95,17.41,17.81,89400.0],["2014-11-17",17.84,17.84,16.72,16.83,250100.0],["2014-11-18",16.83,17.19,16.78,16.8,127200.0],["2014-11-19",16.95,17.05,16.34,16.61,202500.0],["2014-11-20",16.48,17.06,16.48,17.01,81100.0],["2014-11-21",17.28,17.32,16.94,16.99,95200.0],["2014-11-24",17.07,17.3,16.99,17.25,94200.0],["2014-11-25",17.23,17.45,17.05,17.16,115600.0],["2014-11-26",17.12,17.12,16.73,17.0,131800.0],["2014-11-28",16.92,16.97,16.58,16.77,119500.0],["2014-12-01",16.5,16.59,16.15,16.36,183200.0],["2014-12-02",16.45,16.97,16.45,16.75,110000.0],["2014-12-03",16.82,17.49,16.51,17.36,150300.0],["2014-12-04",17.35,17.43,16.93,17.25,115000.0],["2014-12-05",17.22,17.92,17.22,17.86,133900.0],["2014-12-08",17.73,17.86,17.26,17.38,92400.0],["2014-12-09",17.24,17.42,16.93,17.3,307200.0],["2014-12-10",17.28,17.31,16.58,16.6,159000.0],["2014-12-11",16.75,17.0,16.29,16.37,284400.0],["2014-12-12",16.15,16.38,15.94,15.95,240000.0],["2014-12-15",16.04,16.21,15.75,15.76,212900.0],["2014-12-16",15.78,16.29,15.62,15.97,267500.0],["2014-12-17",16.05,16.67,15.88,16.6,146400.0],["2014-12-18",16.9,17.11,16.53,17.02,110800.0],["2014-12-19",17.02,17.46,16.85,17.4,380300.0],["2014-12-22",17.47,17.57,17.3,17.54,107600.0],["2014-12-23",17.74,18.03,17.6,17.68,96500.0],["2014-12-24",17.78,17.83,17.43,17.51,45300.0],["2014-12-26",17.61,17.65,17.35,17.6,36900.0],["2014-12-29",17.63,17.65,17.1,17.35,108800.0],["2014-12-30",17.35,17.63,17.16,17.57,50800.0],["2014-12-31",17.6,17.99,17.5,17.74,146600.0],["2015-01-02",17.72,17.72,16.25,17.22,228200.0],["2015-01-05",17.14,17.72,17.01,17.34,143100.0],["2015-01-06",17.44,17.44,16.69,16.81,120500.0],["2015-01-07",16.97,16.98,16.61,16.77,89900.0],["2015-01-08",16.94,17.47,16.87,17.27,253400.0],["2015-01-09",17.24,17.32,16.94,17.02,70100.0],["2015-01-12",16.99,17.11,16.72,16.89,128400.0],["2015-01-13",17.11,17.61,16.56,16.8,124300.0],["2015-01-14",16.64,17.06,16.23,16.68,97300.0],["2015-01-15",16.77,16.77,16.05,16.17,88300.0],["2015-01-16",16.08,17.15,16.08,17.13,154700.0],["2015-01-20",17.09,17.22,16.78,16.98,125900.0],["2015-01-21",17.02,17.16,16.61,16.82,134400.0],["2015-01-22",16.9,16.9,16.6,16.73,129600.0],["2015-01-23",16.77,16.77,16.21,16.35,145800.0],["2015-01-26",16.32,16.59,16.04,16.38,210300.0],["2015-01-27",16.19,16.36,16.01,16.09,66500.0],["2015-01-28",16.25,16.5,16.15,16.25,143100.0],["2015-01-29",16.24,16.71,15.96,16.5,270100.0],["2015-01-30",16.24,16.53,16.24,16.33,185400.0],["2015-02-02",16.2,16.72,15.68,16.46,322200.0],["2015-02-03",17.84,17.84,16.76,16.83,421000.0],["2015-02-04",16.79,16.96,16.02,16.19,279200.0],["2015-02-05",16.2,16.51,16.13,16.15,183800.0],["2015-02-06",16.1,16.75,16.1,16.69,202900.0],["2015-02-09",16.65,16.87,16.51,16.71,126200.0],["2015-02-10",16.86,16.9,16.61,16.86,116200.0],["2015-02-11",16.85,17.0,16.65,16.96,80700.0],["2015-02-12",17.1,17.1,16.9,16.92,143800.0],["2015-02-13",16.87,17.0,16.76,16.94,159800.0],["2015-02-17",16.96,17.05,16.75,16.89,142100.0],["2015-02-18",16.81,17.04,16.75,16.83,89600.0],["2015-02-19",16.84,17.0,16.71,16.89,82400.0],["2015-02-20",16.93,16.98,16.66,16.92,74500.0],["2015-02-23",16.92,16.98,16.71,16.93,157400.0],["2015-02-24",16.9,17.48,16.8,17.48,262100.0],["2015-02-25",17.47,17.78,17.34,17.78,90200.0],["2015-02-26",17.82,17.99,17.76,17.95,89200.0],["2015-02-27",17.87,18.08,17.87,17.95,122500.0],["2015-03-02",17.7,18.09,17.17,17.98,214700.0],["2015-03-03",17.98,18.1,17.71,17.88,159000.0],["2015-03-04",17.84,18.13,17.73,18.07,104400.0],["2015-03-05",18.13,18.23,17.99,18.22,64800.0],["2015-03-06",18.18,18.34,17.66,17.71,129200.0],["2015-03-09",17.73,18.39,17.59,18.31,112100.0],["2015-03-10",18.18,18.2,17.78,17.99,67300.0],["2015-03-11",18.08,18.32,17.86,18.13,101700.0],["2015-03-12",18.21,18.46,17.84,18.38,120100.0],["2015-03-13",18.45,18.8,18.37,18.72,111500.0],["2015-03-16",18.74,18.87,18.65,18.79,148200.0],["2015-03-17",18.76,19.05,18.58,18.96,204500.0],["2015-03-18",18.93,19.09,18.6,19.04,95300.0],["2015-03-19",18.99,19.08,18.89,19.03,182500.0],["2015-03-20",19.15,19.61,18.92,19.49,259200.0],["2015-03-23",19.5,19.97,19.39,19.64,160700.0],["2015-03-24",19.49,19.5,18.95,19.2,226200.0],["2015-03-25",19.28,19.33,18.54,18.58,182200.0],["2015-03-26",18.61,18.61,18.31,18.49,131400.0],["2015-03-27",18.45,18.59,18.35,18.51,214000.0],["2015-03-30",18.66,19.09,18.63,18.9,144400.0],["2015-03-31",18.84,19.04,18.63,18.99,105900.0],["2015-04-01",18.89,19.22,18.78,19.18,113800.0],["2015-04-02",19.08,19.23,18.44,18.92,250200.0],["2015-04-06",18.87,19.14,18.7,19.14,177900.0],["2015-04-07",19.16,19.24,19.12,19.2,86300.0],["2015-04-08",19.2,19.25,19.09,19.18,173400.0],["2015-04-09",19.23,19.33,18.82,18.97,40000.0],["2015-04-10",19.07,19.17,18.89,19.0,44700.0],["2015-04-13",19.02,19.04,18.71,18.73,73100.0],["2015-04-14",18.85,18.93,18.65,18.8,81300.0],["2015-04-15",18.8,18.9,18.77,18.82,90400.0],["2015-04-16",18.8,18.86,18.61,18.68,55900.0],["2015-04-17",18.41,18.54,18.06,18.19,91200.0],["2015-04-20",18.25,18.97,17.95,18.64,94500.0],["2015-04-21",18.79,18.79,18.59,18.68,40300.0],["2015-04-22",18.68,18.76,18.44,18.62,28700.0],["2015-04-23",18.53,18.86,18.4,18.84,41400.0],["2015-04-24",18.88,19.1,18.78,18.82,115200.0],["2015-04-27",18.83,19.15,18.58,18.72,55400.0],["2015-04-28",18.92,19.25,18.91,19.16,116300.0],["2015-04-29",19.08,19.24,18.63,18.65,102100.0],["2015-04-30",18.5,18.51,17.95,18.11,138600.0],["2015-05-01",18.23,18.43,17.98,18.3,86800.0],["2015-05-04",18.43,18.87,18.37,18.68,184100.0],["2015-05-05",19.32,19.51,18.0,18.57,336600.0],["2015-05-06",18.63,18.73,18.38,18.66,215600.0],["2015-05-07",18.6,18.93,18.6,18.74,142700.0],["2015-05-08",19.02,19.02,18.48,18.55,88000.0],["2015-05-11",18.48,18.59,18.33,18.41,201100.0],["2015-05-12",18.39,18.62,17.86,18.57,103000.0],["2015-05-13",18.59,18.73,18.35,18.41,83000.0],["2015-05-14",18.46,18.7,18.41,18.55,127400.0],["2015-05-15",18.5,18.68,18.2,18.28,76300.0],["2015-05-18",18.1,18.7,18.08,18.6,74700.0],["2015-05-19",18.59,18.6,18.21,18.25,50800.0],["2015-05-20",18.29,18.34,18.13,18.23,57400.0],["2015-05-21",18.42,18.95,18.19,18.94,140700.0],["2015-05-22",18.85,18.91,18.66,18.68,111200.0],["2015-05-26",18.58,18.58,18.07,18.32,80400.0],["2015-05-27",18.33,18.42,18.18,18.3,58300.0],["2015-05-28",18.28,18.47,18.14,18.2,50500.0],["2015-05-29",18.14,18.29,17.93,18.18,69800.0],["2015-06-01",18.29,18.39,17.88,18.31,50500.0],["2015-06-02",18.2,18.5,18.1,18.28,88400.0],["2015-06-03",18.3,18.78,18.29,18.69,72600.0],["2015-06-04",18.7,18.78,18.34,18.66,115900.0],["2015-06-05",18.6,18.86,18.22,18.82,94800.0],["2015-06-08",18.76,18.9,18.73,18.84,83400.0],["2015-06-09",18.84,18.98,18.65,18.84,129600.0],["2015-06-10",19.0,19.35,18.97,19.19,207300.0],["2015-06-11",19.33,19.63,19.3,19.48,111500.0],["2015-06-12",19.47,19.49,19.33,19.44,60100.0],["2015-06-15",19.2,19.45,18.98,19.38,97000.0],["2015-06-16",19.33,19.74,19.24,19.5,146900.0],["2015-06-17",19.59,19.59,19.1,19.21,113600.0],["2015-06-18",19.26,19.49,18.95,19.4,119400.0],["2015-06-19",19.45,20.02,19.44,19.98,252200.0],["2015-06-22",20.05,20.48,20.05,20.48,225800.0],["2015-06-23",20.55,20.72,20.02,20.68,154500.0],["2015-06-24",20.47,20.47,19.65,19.82,265100.0],["2015-06-25",19.95,20.04,19.74,19.97,152700.0],["2015-06-26",20.08,20.13,19.7,19.86,355000.0],["2015-06-29",19.63,19.8,19.0,19.03,353000.0],["2015-06-30",19.27,19.27,18.72,18.73,206500.0],["2015-07-01",18.96,19.1,18.57,18.75,136400.0],["2015-07-02",18.68,18.75,18.38,18.5,94200.0],["2015-07-06",18.24,18.77,18.23,18.73,240100.0],["2015-07-07",18.82,18.82,18.2,18.68,169900.0],["2015-07-08",18.46,18.66,17.96,18.24,154100.0],["2015-07-09",18.5,18.5,17.81,17.88,130900.0],["2015-07-10",18.36,18.92,18.29,18.52,208000.0],["2015-07-13",18.61,18.87,18.55,18.77,176900.0],["2015-07-14",18.8,18.99,18.63,18.79,112400.0],["2015-07-15",18.84,18.88,18.48,18.64,138700.0],["2015-07-16",18.82,18.9,18.61,18.81,97700.0],["2015-07-17",18.8,18.86,18.39,18.52,110900.0],["2015-07-20",18.52,18.55,18.06,18.24,83600.0],["2015-07-21",18.23,18.61,18.06,18.13,140900.0],["2015-07-22",18.06,18.14,17.85,18.1,123000.0],["2015-07-23",18.21,18.4,18.1,18.21,104900.0],["2015-07-24",18.16,18.38,18.09,18.18,145000.0],["2015-07-27",18.01,18.18,17.74,18.03,115600.0],["2015-07-28",18.05,18.12,17.71,17.99,123100.0],["2015-07-29",17.97,18.6,17.95,18.54,111600.0],["2015-07-30",18.42,18.53,18.25,18.49,89700.0],["2015-07-31",18.49,18.83,18.45,18.56,100000.0],["2015-08-03",18.56,18.56,18.08,18.28,54500.0],["2015-08-04",18.17,18.25,17.8,18.09,84500.0],["2015-08-05",18.19,18.46,18.11,18.39,65100.0],["2015-08-06",18.32,18.52,18.23,18.43,126400.0],["2015-08-07",18.24,18.8,18.24,18.7,122000.0],["2015-08-10",18.84,19.55,18.72,19.27,294800.0],["2015-08-11",19.13,19.28,18.79,18.89,97000.0],["2015-08-12",18.75,18.85,18.4,18.63,135300.0],["2015-08-13",18.64,18.88,18.42,18.62,118500.0],["2015-08-14",18.56,18.99,18.53,18.95,117200.0],["2015-08-17",18.92,19.07,18.64,18.87,151800.0],["2015-08-18",20.68,20.98,19.69,20.22,567700.0],["2015-08-19",20.04,20.12,19.61,19.85,258200.0],["2015-08-20",19.59,19.87,19.48,19.5,276200.0],["2015-08-21",19.45,20.0,19.08,19.63,455100.0],["2015-08-24",18.51,19.0,18.38,19.0,358400.0],["2015-08-25",19.44,19.49,18.74,18.79,160000.0],["2015-08-26",19.2,19.63,19.0,19.55,232300.0],["2015-08-27",19.6,19.78,19.39,19.7,221300.0],["2015-08-28",19.55,20.0,19.55,19.97,220700.0],["2015-08-31",19.97,20.31,19.77,19.88,415100.0],["2015-09-01",19.67,19.97,19.59,19.69,166000.0],["2015-09-02",19.93,19.93,19.54,19.91,177100.0],["2015-09-03",19.89,19.95,19.56,19.59,185800.0],["2015-09-04",19.39,19.6,19.19,19.21,161600.0],["2015-09-08",19.44,19.67,19.4,19.47,122700.0],["2015-09-09",19.65,19.66,18.9,18.96,187000.0],["2015-09-10",18.96,19.16,18.69,19.13,168900.0],["2015-09-11",18.88,19.11,18.73,18.75,165800.0],["2015-09-14",18.76,18.93,18.4,18.43,208200.0],["2015-09-15",18.44,18.78,18.38,18.76,266200.0],["2015-09-16",18.79,19.22,18.7,19.17,100700.0],["2015-09-17",19.13,19.37,18.92,19.01,134100.0],["2015-09-18",18.82,19.29,18.78,19.25,314000.0],["2015-09-21",19.34,20.0,19.21,19.64,247900.0],["2015-09-22",19.41,19.48,18.87,19.02,116100.0],["2015-09-23",19.16,19.16,18.78,18.99,118300.0],["2015-09-24",18.87,19.12,18.74,19.07,110800.0],["2015-09-25",19.28,19.4,19.04,19.07,117600.0],["2015-09-28",18.99,19.09,18.72,18.77,265500.0],["2015-09-29",18.83,19.06,18.75,19.02,106300.0],["2015-09-30",19.02,19.02,18.08,18.33,727400.0],["2015-10-01",18.34,18.5,18.09,18.34,275900.0],["2015-10-02",18.13,18.52,17.88,18.52,376100.0],["2015-10-05",18.6,19.59,18.56,19.59,349800.0],["2015-10-06",19.43,20.14,19.42,19.8,305100.0],["2015-10-07",19.97,20.28,19.61,19.93,503100.0],["2015-10-08",19.93,20.26,19.6,20.16,255100.0],["2015-10-09",20.29,20.36,20.09,20.33,123000.0],["2015-10-12",20.33,20.71,20.04,20.65,198400.0],["2015-10-13",20.6,20.98,20.37,20.68,274800.0],["2015-10-14",20.57,20.8,20.53,20.58,167900.0],["2015-10-15",20.57,20.85,20.42,20.71,239500.0],["2015-10-16",20.73,20.99,20.13,20.9,253200.0],["2015-10-19",20.77,20.98,20.46,20.72,448500.0],["2015-10-20",20.66,21.27,20.62,21.0,325900.0],["2015-10-21",21.01,21.16,20.68,20.89,287700.0],["2015-10-22",21.0,21.95,20.9,21.79,511400.0],["2015-10-23",21.89,22.45,21.77,22.07,469200.0],["2015-10-26",22.03,22.1,21.55,21.59,188400.0],["2015-10-27",21.5,21.57,20.92,20.98,165000.0],["2015-10-28",21.09,21.93,21.05,21.75,261100.0],["2015-10-29",21.55,21.73,21.29,21.44,239700.0],["2015-10-30",21.52,21.7,21.37,21.67,224100.0],["2015-11-02",21.42,21.96,21.04,21.11,438500.0],["2015-11-03",21.91,24.48,21.91,23.73,1055600.0],["2015-11-04",23.88,23.88,22.58,22.96,403100.0],["2015-11-05",22.92,23.1,22.6,23.0,333200.0],["2015-11-06",22.89,23.38,22.77,22.99,593400.0],["2015-11-09",23.04,23.08,22.52,22.62,266000.0],["2015-11-10",22.51,22.64,22.16,22.55,415000.0],["2015-11-11",22.65,23.29,22.57,23.07,346400.0],["2015-11-12",22.87,23.43,22.86,23.26,272200.0],["2015-11-13",23.03,23.27,22.92,23.26,290900.0],["2015-11-16",23.25,23.45,23.09,23.33,224700.0],["2015-11-17",23.33,23.4,22.69,22.69,167100.0],["2015-11-18",22.68,22.99,22.3,22.94,304500.0],["2015-11-19",23.01,23.2,22.84,23.11,224000.0],["2015-11-20",23.14,23.9,23.07,23.65,234900.0],["2015-11-23",23.7,23.85,23.51,23.63,134000.0],["2015-11-24",23.46,23.62,23.19,23.42,138400.0],["2015-11-25",23.38,23.59,23.32,23.45,110700.0],["2015-11-27",23.21,23.61,23.16,23.47,70600.0],["2015-11-30",23.55,24.03,23.47,23.93,306100.0],["2015-12-01",23.71,24.0,23.41,23.76,249300.0],["2015-12-02",23.79,23.86,23.35,23.4,105500.0],["2015-12-03",23.44,23.67,23.06,23.18,160500.0],["2015-12-04",23.17,23.84,23.15,23.76,270100.0],["2015-12-07",23.75,23.89,23.14,23.2,286700.0],["2015-12-08",22.97,23.02,22.71,22.74,241700.0],["2015-12-09",22.66,22.76,22.07,22.27,217000.0],["2015-12-10",22.03,22.28,21.76,22.02,292900.0],["2015-12-11",21.81,22.55,21.81,22.06,365500.0],["2015-12-14",22.06,22.23,21.51,21.62,213900.0],["2015-12-15",21.78,21.97,21.43,21.85,189300.0],["2015-12-16",22.28,23.14,22.25,23.01,334500.0],["2015-12-17",23.23,23.35,23.13,23.25,255900.0],["2015-12-18",23.21,23.46,22.57,23.26,955300.0],["2015-12-21",23.24,23.44,22.8,23.14,278300.0],["2015-12-22",23.2,23.91,23.1,23.9,269400.0],["2015-12-23",24.0,24.4,23.94,24.37,183600.0],["2015-12-24",24.3,24.53,24.05,24.05,47000.0],["2015-12-28",24.02,24.12,23.47,23.83,162200.0],["2015-12-29",24.02,24.34,23.88,24.19,206200.0],["2015-12-30",24.19,24.31,23.99,24.13,148600.0],["2015-12-31",24.15,24.25,23.8,23.82,212300.0],["2016-01-04",23.6,23.84,23.0,23.67,425400.0],["2016-01-05",23.77,23.98,23.6,23.95,207900.0],["2016-01-06",23.6,23.9,23.24,23.26,325900.0],["2016-01-07",22.88,23.67,22.74,23.55,402400.0],["2016-01-08",23.64,23.64,23.09,23.27,305100.0],["2016-01-11",23.36,23.45,22.99,23.23,198100.0],["2016-01-12",23.46,23.46,22.87,23.29,257800.0],["2016-01-13",23.29,23.91,22.24,22.38,213300.0],["2016-01-14",22.41,22.67,22.13,22.19,177900.0],["2016-01-15",21.73,22.16,21.62,22.09,242000.0],["2016-01-19",22.24,22.33,21.52,21.8,221900.0],["2016-01-20",21.51,22.19,21.29,22.08,271100.0],["2016-01-21",22.21,22.65,21.87,22.3,240200.0],["2016-01-22",22.52,23.15,22.33,23.12,229200.0],["2016-01-25",22.99,23.25,22.67,22.82,380100.0],["2016-01-26",22.96,23.54,22.85,23.52,213400.0],["2016-01-27",23.49,23.52,23.0,23.2,416400.0],["2016-01-28",23.34,23.36,22.65,22.72,287100.0],["2016-01-29",22.91,24.91,22.74,24.91,654600.0],["2016-02-01",24.66,25.34,23.98,25.09,480500.0],["2016-02-02",28.2,29.24,27.34,28.02,2316700.0],["2016-02-03",28.18,29.0,27.36,28.97,834000.0],["2016-02-04",28.81,29.4,28.41,29.28,768200.0],["2016-02-05",29.11,29.58,28.6,28.79,355500.0],["2016-02-08",28.41,29.09,28.38,29.0,555800.0],["2016-02-09",28.61,29.16,28.38,28.41,308800.0],["2016-02-10",28.58,28.9,28.15,28.18,403200.0],["2016-02-11",27.98,28.2,27.56,27.59,415500.0],["2016-02-12",27.82,28.15,27.49,27.99,643700.0],["2016-02-16",28.22,29.24,28.22,29.08,507300.0],["2016-02-17",29.2,29.9,28.68,29.71,441600.0],["2016-02-18",29.69,29.93,29.02,29.06,276800.0],["2016-02-19",29.0,29.04,28.73,28.88,279900.0],["2016-02-22",29.26,29.4,28.76,28.91,242300.0],["2016-02-23",28.87,29.03,28.6,28.75,218300.0],["2016-02-24",28.6,29.0,28.15,29.0,249500.0],["2016-02-25",29.01,29.24,28.64,29.0,219200.0],["2016-02-26",29.06,29.09,28.55,28.58,183100.0],["2016-02-29",28.6,29.01,28.5,28.55,308100.0],["2016-03-01",28.38,28.89,28.01,28.82,393700.0],["2016-03-02",28.8,28.88,28.38,28.69,253900.0],["2016-03-03",28.57,28.68,27.32,27.55,447500.0],["2016-03-04",27.61,27.84,27.5,27.69,208400.0],["2016-03-07",27.62,27.96,27.56,27.83,239800.0],["2016-03-08",27.35,27.49,25.82,26.35,809500.0],["2016-03-09",26.57,27.29,26.49,27.23,299200.0],["2016-03-10",27.24,27.34,26.52,26.63,244500.0],["2016-03-11",26.98,28.54,26.95,28.04,442600.0],["2016-03-14",28.14,28.14,27.61,27.85,182500.0],["2016-03-15",27.6,27.79,27.24,27.28,149400.0],["2016-03-16",27.18,27.5,27.11,27.35,86500.0],["2016-03-17",27.27,28.04,27.27,28.0,309500.0],["2016-03-18",28.21,28.28,27.97,28.19,236800.0],["2016-03-21",28.15,29.0,28.15,28.49,300000.0],["2016-03-22",28.29,29.11,28.29,28.91,174500.0],["2016-03-23",28.94,29.31,28.71,29.16,271100.0],["2016-03-24",28.98,30.91,28.75,30.59,726900.0],["2016-03-28",30.9,31.07,30.25,30.58,375500.0],["2016-03-29",30.46,33.0,30.42,33.0,603000.0],["2016-03-30",33.04,33.11,32.0,32.59,379200.0],["2016-03-31",32.75,32.75,32.25,32.35,437500.0],["2016-04-01",32.16,32.29,31.99,32.19,197900.0],["2016-04-04",31.94,32.02,30.54,31.02,256800.0],["2016-04-05",30.9,32.03,30.9,31.72,392900.0],["2016-04-06",31.54,31.92,31.12,31.13,176400.0],["2016-04-07",30.87,31.09,30.32,30.57,205300.0],["2016-04-08",30.7,30.91,29.78,30.4,301900.0],["2016-04-11",30.6,31.87,30.44,31.61,393500.0],["2016-04-12",31.43,31.79,31.3,31.45,192800.0],["2016-04-13",31.52,32.06,31.24,32.05,275100.0],["2016-04-14",32.01,32.72,31.84,32.44,430900.0],["2016-04-15",32.3,32.4,31.34,31.72,259800.0],["2016-04-18",31.64,32.05,31.44,31.54,157100.0],["2016-04-19",31.83,31.97,31.27,31.42,144300.0],["2016-04-20",31.47,31.77,30.77,31.74,248300.0],["2016-04-21",32.01,32.01,31.1,31.33,293500.0],["2016-04-22",31.26,31.77,31.09,31.67,198300.0],["2016-04-25",31.52,33.01,31.52,32.8,713600.0],["2016-04-26",33.0,33.03,32.39,32.83,319600.0],["2016-04-27",32.97,32.97,32.59,32.79,126900.0],["2016-04-28",32.62,32.82,32.44,32.52,321700.0],["2016-04-29",31.98,32.3,31.52,31.97,390900.0],["2016-05-02",31.91,32.31,31.53,32.29,444700.0],["2016-05-03",35.2,36.75,34.79,36.01,1380500.0],["2016-05-04",35.91,36.13,34.96,35.34,409500.0],["2016-05-05",35.41,35.41,34.61,34.64,211300.0],["2016-05-06",34.52,34.98,34.18,34.49,340300.0],["2016-05-09",34.62,34.62,34.06,34.15,306700.0],["2016-05-10",34.17,34.85,33.88,34.18,289800.0],["2016-05-11",34.18,34.78,33.91,34.34,221500.0],["2016-05-12",34.48,35.02,33.86,34.16,212400.0],["2016-05-13",34.15,34.48,33.74,33.83,180400.0],["2016-05-16",33.92,34.32,33.54,34.03,234900.0],["2016-05-17",33.82,34.11,33.06,33.2,254800.0],["2016-05-18",33.15,33.92,31.59,33.66,192000.0],["2016-05-19",33.55,33.64,32.04,32.08,626400.0],["2016-05-20",32.07,32.77,31.84,32.44,564100.0],["2016-05-23",32.62,32.68,32.28,32.66,196600.0],["2016-05-24",32.72,33.82,32.72,33.43,545600.0],["2016-05-25",33.55,34.46,33.53,33.91,347600.0],["2016-05-26",34.24,35.42,33.95,35.22,600300.0],["2016-05-27",35.52,35.55,34.7,34.78,337600.0],["2016-05-31",35.02,35.54,34.62,35.5,525100.0],["2016-06-01",35.84,36.74,35.74,36.5,483200.0],["2016-06-02",36.79,37.25,35.72,36.16,595800.0],["2016-06-03",36.05,36.86,35.74,36.84,435000.0],["2016-06-06",36.85,37.07,36.67,36.96,348500.0],["2016-06-07",37.0,38.06,36.84,37.85,561300.0],["2016-06-08",37.8,39.05,37.7,38.68,496800.0],["2016-06-09",38.54,38.67,37.72,37.89,296300.0],["2016-06-10",37.41,37.42,36.55,36.57,243600.0],["2016-06-13",36.58,36.66,35.58,35.74,251200.0],["2016-06-14",36.49,36.55,35.91,36.17,343600.0],["2016-06-15",36.48,36.68,36.14,36.39,166000.0],["2016-06-16",36.29,36.57,35.99,36.55,151700.0],["2016-06-17",36.75,36.92,35.82,36.78,621500.0],["2016-06-20",37.12,38.37,36.73,37.87,491900.0],["2016-06-21",37.89,37.89,36.98,37.23,248000.0],["2016-06-22",37.18,37.26,36.27,36.37,291200.0],["2016-06-23",36.73,36.92,36.39,36.71,271400.0],["2016-06-24",35.83,35.89,34.79,34.97,1426400.0],["2016-06-27",34.73,34.96,33.91,34.17,518800.0],["2016-06-28",34.47,35.81,34.38,35.54,436900.0],["2016-06-29",35.68,36.28,35.62,36.24,228600.0],["2016-06-30",36.21,37.13,36.2,37.12,365200.0],["2016-07-01",37.14,37.31,36.04,36.27,293500.0],["2016-07-05",36.14,36.14,35.42,35.74,297900.0],["2016-07-06",35.4,35.77,35.17,35.72,207300.0],["2016-07-07",35.72,35.96,35.28,35.68,435900.0],["2016-07-08",36.02,36.67,36.01,36.59,306200.0],["2016-07-11",36.59,38.07,36.34,37.45,594900.0],["2016-07-12",37.79,38.4,37.52,37.86,317300.0],["2016-07-13",38.11,38.11,37.56,37.86,287000.0],["2016-07-14",38.11,38.83,37.7,38.28,268200.0],["2016-07-15",38.49,38.49,37.78,38.23,215800.0],["2016-07-18",38.51,38.7,37.75,37.76,228600.0],["2016-07-19",37.8,38.24,37.59,37.95,245900.0],["2016-07-20",38.03,38.26,37.69,37.83,119900.0],["2016-07-21",37.92,37.97,36.97,37.26,218100.0],["2016-07-22",37.41,37.97,37.05,37.96,174600.0],["2016-07-25",38.47,41.2,38.21,40.63,1241900.0],["2016-07-26",40.65,41.09,39.89,40.04,524100.0],["2016-07-27",40.25,40.45,39.85,40.3,273300.0],["2016-07-28",38.2,38.2,36.38,37.07,1252400.0],["2016-07-29",37.0,37.96,37.0,37.76,390000.0],["2016-08-01",37.89,38.34,37.51,38.03,243500.0],["2016-08-02",37.85,38.13,33.96,35.02,1338300.0],["2016-08-03",35.65,36.78,35.37,36.23,785200.0],["2016-08-04",36.24,36.63,36.09,36.16,482500.0],["2016-08-05",36.21,36.96,36.15,36.96,355400.0],["2016-08-08",36.92,37.11,36.55,36.77,186500.0],["2016-08-09",36.82,38.53,36.82,37.75,353300.0],["2016-08-10",38.1,38.61,37.78,38.38,285200.0],["2016-08-11",38.45,38.69,38.09,38.09,242100.0],["2016-08-12",38.44,41.4,38.2,40.59,1452500.0],["2016-08-15",41.26,42.51,41.26,42.3,1978700.0],["2016-08-16",44.96,45.01,38.29,39.79,3296900.0],["2016-08-17",40.0,40.8,39.05,40.06,1089800.0],["2016-08-18",40.0,40.88,39.54,40.48,719800.0],["2016-08-19",40.23,40.75,39.6,39.99,354600.0],["2016-08-22",39.79,40.22,39.65,39.95,420600.0],["2016-08-23",39.95,40.6,39.76,39.98,337900.0],["2016-08-24",39.85,39.92,39.15,39.28,447200.0],["2016-08-25",39.11,39.65,38.87,39.3,349900.0],["2016-08-26",39.5,39.59,38.73,39.07,268400.0],["2016-08-29",39.0,39.56,38.94,39.33,263300.0],["2016-08-30",39.53,39.97,39.09,39.28,398900.0],["2016-08-31",39.2,39.37,38.6,38.82,407200.0],["2016-09-01",38.83,39.29,38.7,39.23,394300.0],["2016-09-02",39.44,40.54,39.32,40.48,416900.0],["2016-09-06",40.74,40.99,40.04,40.49,360700.0],["2016-09-07",40.75,42.45,40.56,42.42,977800.0],["2016-09-08",42.38,42.38,41.39,42.05,400100.0],["2016-09-09",42.22,42.48,39.67,39.8,626300.0],["2016-09-12",39.33,41.12,39.01,40.87,330400.0],["2016-09-13",40.5,41.08,40.23,40.76,361800.0],["2016-09-14",40.7,41.68,40.7,41.38,299000.0],["2016-09-15",41.36,42.92,41.36,42.56,524800.0],["2016-09-16",42.47,43.19,42.02,43.12,1175700.0],["2016-09-19",43.5,44.36,43.2,43.62,447700.0],["2016-09-20",44.04,44.06,42.74,43.26,222900.0],["2016-09-21",43.69,44.95,43.14,44.88,389500.0],["2016-09-22",45.0,45.0,44.38,44.72,371200.0],["2016-09-23",44.51,44.54,44.05,44.17,277500.0],["2016-09-26",43.75,44.39,43.31,43.58,252100.0],["2016-09-27",43.42,44.09,43.23,44.09,333300.0],["2016-09-28",44.26,44.82,43.89,44.74,350400.0],["2016-09-29",44.6,44.8,43.77,43.79,364500.0],["2016-09-30",43.99,44.85,43.67,44.59,364400.0],["2016-10-03",44.64,44.85,43.27,44.71,526100.0],["2016-10-04",44.76,46.17,44.75,44.99,769800.0],["2016-10-05",45.92,46.5,45.42,45.9,648500.0],["2016-10-06",45.81,46.31,45.06,46.13,311500.0],["2016-10-07",46.29,46.29,45.12,45.14,478600.0],["2016-10-10",45.49,46.12,45.44,45.47,312700.0],["2016-10-11",45.15,45.19,41.62,41.79,985500.0],["2016-10-12",41.67,42.48,40.77,42.15,519100.0],["2016-10-13",42.1,42.15,41.02,41.19,395000.0],["2016-10-14",41.57,42.03,41.22,41.3,238800.0],["2016-10-17",41.44,41.7,41.05,41.6,226000.0],["2016-10-18",42.11,42.32,41.68,42.26,288900.0],["2016-10-19",42.67,42.75,41.8,42.46,172500.0],["2016-10-20",42.25,42.99,42.03,42.72,251200.0],["2016-10-21",42.39,42.97,42.09,42.94,188400.0],["2016-10-24",43.07,44.23,43.07,44.02,274500.0],["2016-10-25",44.01,44.01,42.73,43.37,252400.0],["2016-10-26",43.08,43.7,42.99,43.56,235200.0],["2016-10-27",43.58,44.17,39.91,40.31,1608900.0],["2016-10-28",39.99,39.99,37.72,37.8,1231300.0],["2016-10-31",38.01,38.66,37.48,37.96,665700.0],["2016-11-01",37.87,38.36,36.81,37.54,764100.0],["2016-11-02",37.96,40.73,37.83,38.03,974200.0],["2016-11-03",38.03,38.72,37.56,38.49,587400.0],["2016-11-04",38.41,38.41,36.42,37.45,547100.0],["2016-11-07",38.35,38.94,38.11,38.78,902800.0],["2016-11-08",41.81,42.0,38.3,40.29,2272400.0],["2016-11-09",39.03,39.7,37.55,39.5,745300.0],["2016-11-10",39.97,40.92,38.51,38.98,533700.0],["2016-11-11",38.84,40.93,38.84,40.79,518300.0],["2016-11-14",40.99,41.73,40.7,41.36,561600.0],["2016-11-15",41.58,42.3,41.02,41.95,401000.0],["2016-11-16",41.95,43.51,41.53,43.05,555200.0],["2016-11-17",43.05,43.58,42.55,43.5,446900.0],["2016-11-18",43.62,44.91,43.53,44.26,528900.0],["2016-11-21",44.4,45.2,43.36,43.63,347200.0],["2016-11-22",43.92,44.3,43.5,43.76,282800.0],["2016-11-23",43.5,44.14,43.33,43.46,349000.0],["2016-11-25",43.61,43.9,43.33,43.79,116200.0],["2016-11-28",43.58,44.12,43.33,43.81,347900.0],["2016-11-29",43.72,44.21,43.42,43.79,258500.0],["2016-11-30",43.86,44.1,42.73,42.8,474800.0],["2016-12-01",42.71,43.25,39.2,39.64,832500.0],["2016-12-02",39.8,40.63,39.11,39.46,916400.0],["2016-12-05",40.58,41.66,40.06,41.1,615100.0],["2016-12-06",41.49,41.54,40.3,41.19,664700.0],["2016-12-07",40.98,41.35,40.2,40.48,568300.0],["2016-12-08",40.65,41.57,40.65,41.49,486400.0],["2016-12-09",41.84,42.49,40.24,40.69,551800.0],["2016-12-12",40.65,41.03,40.01,40.26,486300.0],["2016-12-13",40.3,40.66,39.69,39.89,348200.0],["2016-12-14",39.8,40.78,39.52,40.56,944200.0],["2016-12-15",40.75,42.23,40.61,41.47,502200.0],["2016-12-16",41.72,42.46,41.13,41.24,475200.0],["2016-12-19",41.46,42.0,41.09,41.98,255700.0],["2016-12-20",41.98,41.98,40.93,41.35,412700.0],["2016-12-21",41.35,41.89,41.3,41.67,157100.0],["2016-12-22",41.8,43.19,41.34,41.46,372400.0],["2016-12-23",41.58,42.14,41.58,41.73,162400.0],["2016-12-27",41.73,42.37,41.66,42.33,181200.0],["2016-12-28",42.35,42.35,40.67,40.83,231700.0],["2016-12-29",40.83,41.1,40.13,41.06,288200.0],["2016-12-30",41.03,41.1,40.05,40.3,384000.0],["2017-01-03",41.05,41.05,37.63,37.98,1077700.0],["2017-01-04",38.09,39.0,38.0,38.65,655300.0],["2017-01-05",38.96,39.0,36.64,36.67,973000.0],["2017-01-06",36.49,37.35,36.16,36.19,918100.0],["2017-01-09",36.19,36.67,35.31,35.89,946900.0],["2017-01-10",36.03,36.97,35.56,35.82,994700.0],["2017-01-11",35.81,35.81,33.98,34.01,1310600.0],["2017-01-12",34.29,35.28,34.05,35.27,852800.0],["2017-01-13",35.43,36.71,35.39,36.71,948400.0],["2017-01-17",37.85,38.34,36.87,37.04,1245800.0],["2017-01-18",37.0,37.28,36.5,36.96,634100.0],["2017-01-19",37.75,40.08,37.38,38.06,1233200.0],["2017-01-20",37.99,38.57,37.61,37.83,606800.0],["2017-01-23",38.05,38.14,36.93,37.81,623500.0],["2017-01-24",38.07,39.96,37.71,39.77,809600.0],["2017-01-25",40.02,40.99,39.67,40.06,854900.0],["2017-01-26",40.42,41.5,40.19,41.44,818000.0],["2017-01-27",41.4,41.47,41.0,41.45,433200.0],["2017-01-30",41.23,41.25,40.56,40.83,820100.0],["2017-01-31",40.85,42.16,40.69,42.13,627100.0],["2017-02-01",42.34,42.64,40.87,42.12,1341200.0],["2017-02-02",42.0,42.77,41.51,42.02,790000.0],["2017-02-03",42.2,42.77,41.96,42.37,741100.0],["2017-02-06",42.23,42.35,41.6,42.1,1414200.0],["2017-02-07",44.47,44.9,42.08,43.04,3525800.0],["2017-02-08",43.09,43.26,40.93,41.55,1457100.0],["2017-02-09",41.55,43.98,41.45,43.92,1096100.0],["2017-02-10",44.0,45.0,43.27,44.95,839200.0],["2017-02-13",45.04,47.5,44.9,46.92,1310100.0],["2017-02-14",46.83,48.26,46.65,47.98,1150900.0],["2017-02-15",48.01,48.16,46.79,47.96,643800.0],["2017-02-16",47.92,48.29,46.89,48.0,491200.0],["2017-02-17",47.62,48.5,46.87,48.4,631200.0],["2017-02-21",48.77,49.63,48.52,49.19,595400.0],["2017-02-22",49.0,49.0,46.71,47.18,986600.0],["2017-02-23",47.4,47.53,45.31,46.17,844600.0],["2017-02-24",45.54,45.58,44.65,45.24,775200.0],["2017-02-27",45.21,45.29,43.08,43.16,1492500.0],["2017-02-28",42.75,42.99,41.27,41.55,1418800.0],["2017-03-01",41.92,42.33,40.88,41.37,1071900.0],["2017-03-02",41.23,41.62,40.31,41.23,1270000.0],["2017-03-03",41.32,42.72,41.32,42.36,1000700.0],["2017-03-06",42.0,42.33,41.51,42.11,527000.0],["2017-03-07",42.41,42.83,41.37,41.79,381800.0],["2017-03-08",42.11,42.11,41.14,41.21,350600.0],["2017-03-09",41.39,43.05,41.25,42.5,914000.0],["2017-03-10",41.43,41.61,39.83,39.85,1003400.0],["2017-03-13",39.83,40.43,39.29,39.81,1316500.0],["2017-03-14",39.83,40.13,38.51,38.8,594300.0],["2017-03-15",39.01,40.25,38.44,40.14,664900.0],["2017-03-16",40.34,41.5,40.17,40.94,542100.0],["2017-03-17",41.24,42.5,41.1,42.36,881800.0],["2017-03-20",42.25,42.49,41.96,42.39,479700.0],["2017-03-21",42.52,42.76,40.56,40.58,532700.0],["2017-03-22",40.55,41.84,40.27,41.68,564800.0],["2017-03-23",41.54,42.2,41.5,41.81,453200.0],["2017-03-24",41.87,43.55,41.85,43.44,581400.0],["2017-03-27",42.85,44.0,42.14,44.0,837100.0],["2017-03-28",43.98,44.71,43.52,44.49,728700.0],["2017-03-29",44.43,44.47,42.82,42.86,468200.0],["2017-03-30",42.95,43.16,42.38,42.96,663300.0],["2017-03-31",42.92,42.96,41.82,42.03,796000.0],["2017-04-03",42.0,42.13,40.58,41.0,768000.0],["2017-04-04",40.81,41.64,40.1,40.36,539100.0],["2017-04-05",40.31,40.57,38.64,38.73,803100.0],["2017-04-06",38.63,39.95,38.56,39.49,588500.0],["2017-04-07",39.29,39.87,39.25,39.4,346300.0],["2017-04-10",39.17,39.75,38.83,39.01,503900.0],["2017-04-11",38.93,39.17,37.78,38.44,647400.0],["2017-04-12",38.4,38.68,37.19,37.81,458100.0],["2017-04-13",38.64,39.39,37.84,37.89,553100.0],["2017-04-17",37.96,38.57,37.8,38.54,326200.0],["2017-04-18",38.28,38.97,37.85,38.62,495300.0],["2017-04-19",38.9,38.9,36.9,37.3,815800.0],["2017-04-20",37.51,37.8,36.66,37.35,551600.0],["2017-04-21",37.6,39.09,37.6,38.04,660300.0],["2017-04-24",38.75,39.45,38.31,38.55,544000.0],["2017-04-25",38.84,39.12,37.73,38.98,531100.0],["2017-04-26",38.85,38.86,35.26,35.33,1371500.0],["2017-04-27",35.62,36.1,35.4,35.55,937600.0],["2017-04-28",35.66,35.94,34.34,34.67,1596100.0],["2017-05-01",34.95,35.81,34.42,35.72,1155900.0],["2017-05-02",35.91,36.0,34.9,34.97,638400.0],["2017-05-03",33.39,33.83,32.01,33.16,1780900.0],["2017-05-04",33.43,34.0,32.08,32.3,1277300.0],["2017-05-05",32.49,32.97,31.97,32.81,982500.0],["2017-05-08",33.0,34.86,32.94,34.01,1519600.0],["2017-05-09",37.98,38.32,35.22,36.84,2541400.0],["2017-05-10",36.3,36.59,35.1,36.56,1146300.0],["2017-05-11",36.59,36.78,35.82,36.25,477400.0],["2017-05-12",36.06,36.43,34.75,35.54,603400.0],["2017-05-15",35.71,36.27,35.51,35.7,818700.0],["2017-05-16",35.83,36.78,35.63,36.73,501700.0],["2017-05-17",36.73,36.73,34.25,34.4,755000.0],["2017-05-18",34.27,34.85,33.85,34.38,428700.0],["2017-05-19",34.44,35.14,34.27,34.86,463600.0],["2017-05-22",35.3,36.83,35.3,36.78,787000.0],["2017-05-23",36.45,37.51,36.16,37.41,929400.0],["2017-05-24",37.41,37.74,36.16,36.5,640400.0],["2017-05-25",36.84,37.23,36.71,37.06,372900.0],["2017-05-26",36.97,37.02,36.4,36.7,392400.0],["2017-05-30",36.64,37.2,35.9,36.06,402900.0],["2017-05-31",35.89,36.0,34.35,35.23,603600.0],["2017-06-01",36.28,37.98,36.27,37.87,931300.0],["2017-06-02",37.84,38.05,37.35,37.89,656600.0],["2017-06-05",37.8,37.88,37.16,37.51,392900.0],["2017-06-06",37.37,39.5,37.19,38.75,892900.0],["2017-06-07",38.99,39.15,37.46,38.56,839600.0],["2017-06-08",38.56,39.42,38.35,39.24,379400.0],["2017-06-09",39.39,39.67,37.35,38.38,571800.0],["2017-06-12",38.1,38.35,36.82,37.99,667200.0],["2017-06-13",38.57,39.15,37.92,38.43,486500.0],["2017-06-14",38.52,38.57,37.38,37.72,649200.0],["2017-06-15",37.0,37.73,36.85,37.54,316500.0],["2017-06-16",37.5,37.99,37.21,37.56,666800.0],["2017-06-19",37.77,38.15,37.35,37.73,275900.0],["2017-06-20",37.43,38.1,37.15,37.41,380900.0],["2017-06-21",37.4,37.67,37.0,37.07,424200.0],["2017-06-22",37.18,38.05,36.63,37.89,463100.0],["2017-06-23",37.94,40.19,37.86,40.02,919000.0],["2017-06-26",41.2,46.58,40.89,46.23,3419200.0],["2017-06-27",46.0,46.0,43.45,43.47,1529800.0],["2017-06-28",44.11,44.69,43.27,44.33,772700.0],["2017-06-29",44.16,44.56,42.76,43.21,566900.0],["2017-06-30",43.2,43.91,42.6,42.66,644300.0],["2017-07-03",42.84,43.27,41.62,42.95,544600.0],["2017-07-05",42.99,43.59,41.88,42.74,410000.0],["2017-07-06",42.06,42.64,41.91,42.25,354500.0],["2017-07-07",42.38,44.8,42.33,43.89,742900.0],["2017-07-10",43.84,44.55,43.4,44.16,442500.0],["2017-07-11",44.15,44.54,43.33,44.06,365300.0],["2017-07-12",44.62,44.94,44.23,44.42,275400.0],["2017-07-13",45.0,45.92,44.41,44.78,390700.0],["2017-07-14",44.82,45.03,44.11,44.98,561600.0],["2017-07-17",44.97,46.2,44.65,44.77,383100.0],["2017-07-18",44.55,45.5,44.27,44.85,215900.0],["2017-07-19",44.99,45.98,44.99,45.45,373000.0],["2017-07-20",45.42,45.74,44.41,45.41,275500.0],["2017-07-21",45.45,45.98,44.92,45.71,340400.0],["2017-07-24",46.1,46.87,45.89,46.87,946500.0],["2017-07-25",47.02,47.02,46.01,46.47,423800.0],["2017-07-26",46.65,46.75,45.7,46.01,219600.0],["2017-07-27",46.21,46.28,43.93,44.84,372400.0],["2017-07-28",44.43,45.25,44.0,45.06,188300.0],["2017-07-31",45.31,45.31,44.25,45.01,217200.0],["2017-08-01",45.3,45.89,44.83,45.16,300300.0],["2017-08-02",44.44,44.63,42.02,42.48,842300.0],["2017-08-03",43.4,43.69,42.67,42.99,379400.0],["2017-08-04",43.16,43.16,42.0,42.26,301300.0],["2017-08-07",42.45,43.91,42.38,43.49,314000.0],["2017-08-08",43.44,43.98,42.61,42.75,322300.0],["2017-08-09",42.34,43.25,42.12,42.36,378200.0],["2017-08-10",41.91,42.94,40.86,40.88,414100.0],["2017-08-11",40.24,42.33,39.65,41.0,618800.0],["2017-08-14",41.74,42.55,41.39,42.18,478800.0],["2017-08-15",42.19,42.26,40.89,41.52,359300.0],["2017-08-16",41.51,42.25,41.4,41.92,217900.0],["2017-08-17",41.47,41.87,40.36,40.54,503500.0],["2017-08-18",40.28,40.66,39.81,40.08,504900.0],["2017-08-21",40.2,40.25,38.39,39.82,1101000.0],["2017-08-22",37.69,38.74,36.19,36.94,2093400.0],["2017-08-23",36.73,38.73,36.73,38.59,824100.0],["2017-08-24",39.37,39.72,38.9,39.35,771200.0],["2017-08-25",39.66,39.66,38.47,38.53,480100.0],["2017-08-28",38.55,38.86,38.14,38.65,228500.0],["2017-08-29",38.0,38.67,37.2,38.57,472300.0],["2017-08-30",38.47,39.14,38.13,39.1,384500.0],["2017-08-31",38.67,39.25,38.02,38.84,339100.0],["2017-09-01",39.04,39.37,38.48,38.73,394200.0],["2017-09-05",38.53,39.17,37.56,37.99,419500.0],["2017-09-06",38.24,38.33,37.57,38.12,274500.0],["2017-09-07",38.15,38.48,37.28,37.66,358900.0],["2017-09-08",37.42,37.82,37.06,37.41,314300.0],["2017-09-11",37.94,38.28,37.62,37.75,408200.0],["2017-09-12",37.82,38.28,37.82,38.22,230000.0],["2017-09-13",38.0,38.72,37.93,38.29,269500.0],["2017-09-14",38.02,38.27,37.5,37.84,233300.0],["2017-09-15",38.03,38.07,37.51,37.81,619400.0],["2017-09-18",38.2,39.49,38.01,38.15,455800.0],["2017-09-19",38.26,38.44,37.86,37.88,236300.0],["2017-09-20",37.89,37.91,36.65,36.79,397000.0],["2017-09-21",36.84,36.84,35.72,35.78,696900.0],["2017-09-22",35.75,36.25,35.66,35.95,894700.0],["2017-09-25",36.03,36.03,34.41,34.78,706000.0],["2017-09-26",34.9,35.99,34.8,35.2,448600.0],["2017-09-27",35.56,37.13,35.28,36.66,813900.0],["2017-09-28",36.62,37.04,36.36,37.01,399000.0],["2017-09-29",36.92,37.29,36.75,37.06,322200.0],["2017-10-02",37.17,38.2,37.11,38.19,431200.0],["2017-10-03",38.21,38.37,37.27,37.89,496500.0],["2017-10-04",37.83,38.03,37.32,37.69,329500.0],["2017-10-05",37.71,37.74,36.7,37.45,353000.0],["2017-10-06",37.22,37.94,37.1,37.68,228900.0],["2017-10-09",37.85,38.38,37.66,37.81,351900.0],["2017-10-10",38.13,38.89,37.31,37.52,517700.0],["2017-10-11",37.35,38.08,36.87,37.02,290400.0],["2017-10-12",36.86,37.3,36.72,37.0,315700.0],["2017-10-13",36.78,36.84,35.75,36.51,412300.0],["2017-10-16",36.59,36.86,36.35,36.74,210100.0],["2017-10-17",36.83,37.47,36.45,36.49,246200.0],["2017-10-18",36.65,37.35,36.51,36.88,247600.0],["2017-10-19",36.58,37.22,36.12,36.6,357700.0],["2017-10-20",37.06,37.51,36.58,36.65,236500.0],["2017-10-23",36.68,37.63,36.68,36.92,657000.0],["2017-10-24",37.25,38.19,37.02,37.09,234000.0],["2017-10-25",36.92,37.29,36.2,36.75,394700.0],["2017-10-26",36.99,37.06,36.35,36.49,199800.0],["2017-10-27",36.7,37.48,36.46,37.38,401800.0],["2017-10-30",37.2,37.54,36.94,37.37,209300.0],["2017-10-31",37.42,37.89,36.99,37.18,246900.0],["2017-11-01",37.65,37.65,35.84,35.84,494100.0],["2017-11-02",35.6,35.75,32.25,32.3,971500.0],["2017-11-03",32.0,33.23,31.2,32.25,852700.0],["2017-11-06",32.27,32.73,31.2,31.73,1194300.0],["2017-11-07",28.6,30.74,28.6,28.88,2332100.0],["2017-11-08",28.8,31.09,28.8,30.64,911800.0],["2017-11-09",30.33,30.85,29.84,30.83,641000.0],["2017-11-10",30.75,31.34,30.7,31.11,405400.0],["2017-11-13",30.97,31.96,30.65,31.46,563400.0],["2017-11-14",31.36,31.36,30.53,30.59,400000.0],["2017-11-15",30.42,31.26,30.36,31.09,539700.0],["2017-11-16",31.17,31.94,31.17,31.81,459400.0],["2017-11-17",31.65,32.72,31.65,32.17,421200.0],["2017-11-20",32.23,32.64,31.62,31.96,526900.0],["2017-11-21",32.23,32.78,32.21,32.78,426500.0],["2017-11-22",32.75,33.08,32.35,32.76,354100.0],["2017-11-24",32.79,33.15,32.6,32.72,222500.0],["2017-11-27",32.65,33.01,32.08,32.4,372000.0],["2017-11-28",32.54,32.85,32.27,32.7,343000.0],["2017-11-29",32.45,32.72,31.15,31.46,584000.0],["2017-11-30",31.62,32.4,31.47,31.91,479100.0],["2017-12-01",31.86,31.86,30.43,31.45,514900.0],["2017-12-04",31.64,31.95,31.05,31.26,300900.0],["2017-12-05",31.25,31.9,30.58,30.81,386300.0],["2017-12-06",30.7,31.29,30.5,30.77,229100.0],["2017-12-07",30.77,31.02,30.46,30.59,302900.0],["2017-12-08",30.84,31.03,30.05,30.05,536600.0],["2017-12-11",30.22,30.77,30.15,30.25,580100.0],["2017-12-12",30.25,30.71,30.0,30.21,400000.0],["2017-12-13",30.4,30.97,30.22,30.31,439000.0],["2017-12-14",30.3,30.7,29.55,29.56,357600.0],["2017-12-15",29.55,31.13,29.25,29.76,1633800.0],["2017-12-18",30.05,30.71,29.73,30.02,548700.0],["2017-12-19",29.99,30.51,29.4,29.48,576000.0],["2017-12-20",29.68,30.23,29.39,29.75,523800.0],["2017-12-21",29.79,30.13,29.55,29.57,212700.0],["2017-12-22",29.4,29.74,29.05,29.25,289600.0],["2017-12-26",29.04,29.29,28.45,28.47,436100.0],["2017-12-27",28.44,29.08,28.35,28.57,508300.0],["2017-12-28",28.69,28.98,28.61,28.86,380300.0],["2017-12-29",28.88,29.06,28.6,28.7,395700.0],["2018-01-02",28.8,29.27,28.65,29.1,306500.0],["2018-01-03",29.14,29.34,28.88,28.99,386400.0],["2018-01-04",29.15,29.47,29.03,29.35,404000.0],["2018-01-05",29.61,29.61,29.16,29.37,355200.0],["2018-01-08",29.05,30.06,28.91,29.84,528000.0],["2018-01-09",30.0,30.0,29.25,29.37,427000.0],["2018-01-10",29.32,29.54,28.99,29.16,319700.0],["2018-01-11",29.24,29.88,29.2,29.48,364800.0],["2018-01-12",29.42,29.67,28.89,29.05,660600.0],["2018-01-16",29.15,29.46,28.48,28.87,783400.0],["2018-01-17",29.0,29.35,28.89,29.11,632300.0],["2018-01-18",28.9,29.1,28.61,28.68,398600.0],["2018-01-19",28.6,28.68,27.35,27.74,781000.0],["2018-01-22",27.35,27.38,25.92,26.0,1631300.0],["2018-01-23",26.1,26.94,26.06,26.42,995600.0],["2018-01-24",26.37,26.4,25.2,25.3,1109800.0],["2018-01-25",25.3,25.46,25.01,25.3,1559900.0],["2018-01-26",25.36,25.96,25.34,25.93,1270400.0],["2018-01-29",25.91,26.06,25.08,25.13,730000.0],["2018-01-30",25.0,25.25,24.73,25.0,545100.0],["2018-01-31",25.13,25.25,24.81,24.81,493900.0],["2018-02-01",24.68,25.51,24.57,25.48,610700.0],["2018-02-02",25.35,25.35,24.81,25.0,774800.0],["2018-02-05",24.73,25.09,24.02,24.05,1115200.0],["2018-02-06",26.66,30.8,24.53,30.0,3357400.0],["2018-02-07",29.7,29.95,29.2,29.74,1497500.0],["2018-02-08",29.8,30.36,28.97,29.04,913000.0],["2018-02-09",29.44,29.79,28.84,29.53,808100.0],["2018-02-12",29.72,29.8,28.09,28.6,790300.0],["2018-02-13",28.29,28.76,27.54,28.66,693900.0],["2018-02-14",28.57,29.48,28.55,29.22,521700.0],["2018-02-15",29.39,29.74,29.1,29.51,535800.0],["2018-02-16",29.35,29.59,28.83,29.14,625200.0],["2018-02-20",28.88,29.13,28.4,28.55,531300.0],["2018-02-21",28.63,28.78,28.08,28.09,377400.0],["2018-02-22",28.09,28.5,27.63,27.65,481200.0],["2018-02-23",27.76,28.68,27.65,28.64,450500.0],["2018-02-26",29.54,29.84,28.99,29.72,641000.0],["2018-02-27",29.6,30.25,29.41,30.07,601000.0],["2018-02-28",30.14,30.9,29.89,30.15,552600.0],["2018-03-01",30.3,30.69,29.68,30.11,707000.0],["2018-03-02",29.73,30.99,29.55,30.92,466100.0],["2018-03-05",30.64,31.33,30.64,30.94,644000.0],["2018-03-06",31.14,32.06,31.0,31.97,535500.0],["2018-03-07",31.55,32.6,31.3,32.38,589900.0],["2018-03-08",32.5,32.87,32.02,32.83,653100.0],["2018-03-09",32.88,33.87,32.65,33.84,909000.0],["2018-03-12",33.36,33.36,31.41,32.67,1299700.0],["2018-03-13",32.82,33.14,32.37,32.56,565200.0],["2018-03-14",32.75,33.14,32.3,32.48,494300.0],["2018-03-15",32.58,33.05,32.46,33.0,527500.0],["2018-03-16",33.15,33.69,32.61,33.4,979600.0],["2018-03-19",33.22,33.27,32.47,33.02,612100.0],["2018-03-20",33.14,33.57,32.9,33.36,447500.0],["2018-03-21",33.2,33.9,33.05,33.67,526600.0],["2018-03-22",33.35,33.92,33.31,33.44,492200.0],["2018-03-23",33.38,33.38,31.9,32.54,654500.0],["2018-03-26",32.97,32.97,31.02,31.68,517300.0],["2018-03-27",31.82,32.15,31.02,31.18,462500.0],["2018-03-28",31.13,31.21,29.91,30.4,397700.0],["2018-03-29",30.52,31.47,30.39,31.38,434000.0],["2018-04-02",31.3,31.3,30.39,30.87,284200.0],["2018-04-03",31.06,31.15,30.61,31.07,269400.0],["2018-04-04",30.51,31.45,30.2,31.35,229800.0],["2018-04-05",31.74,31.74,31.08,31.19,229300.0],["2018-04-06",30.81,31.3,30.59,30.61,429000.0],["2018-04-09",30.88,31.15,30.32,30.85,272300.0],["2018-04-10",31.28,32.11,31.11,32.08,318600.0],["2018-04-11",31.87,33.77,31.84,33.73,425200.0],["2018-04-12",34.07,34.27,33.47,33.49,378400.0],["2018-04-13",33.69,33.76,33.05,33.45,187600.0],["2018-04-16",32.52,32.58,29.58,30.17,1704300.0],["2018-04-17",30.25,32.12,30.24,31.3,589000.0],["2018-04-18",31.31,31.44,30.86,31.33,325600.0],["2018-04-19",31.13,31.22,30.03,30.25,251500.0],["2018-04-20",30.18,30.48,30.05,30.28,351600.0],["2018-04-23",30.66,31.03,29.45,29.8,674100.0],["2018-04-24",30.11,30.32,29.59,29.83,482800.0],["2018-04-25",30.02,30.29,28.56,28.63,585200.0],["2018-04-26",28.83,28.94,28.34,28.61,549900.0],["2018-04-27",28.77,28.78,28.01,28.16,286400.0],["2018-04-30",28.16,28.41,27.69,28.21,416000.0],["2018-05-01",28.17,29.77,27.94,29.74,539500.0],["2018-05-02",29.92,30.94,29.85,30.84,553000.0],["2018-05-03",30.5,31.42,30.15,31.37,450200.0],["2018-05-04",31.2,32.75,31.01,32.45,555500.0],["2018-05-07",32.4,33.23,32.21,33.0,571600.0],["2018-05-08",36.05,36.05,34.37,35.51,1071300.0],["2018-05-09",35.64,35.99,35.42,35.85,640000.0],["2018-05-10",35.88,35.89,35.24,35.4,554500.0],["2018-05-11",35.29,35.95,35.16,35.51,367900.0],["2018-05-14",36.36,36.83,35.79,36.08,441300.0],["2018-05-15",35.87,35.95,35.2,35.79,367200.0],["2018-05-16",35.79,36.93,35.73,36.92,421400.0],["2018-05-17",36.9,37.12,36.48,36.62,273200.0],["2018-05-18",36.71,36.99,36.41,36.49,261100.0],["2018-05-21",36.94,37.19,36.68,36.99,315900.0],["2018-05-22",37.02,37.16,36.65,36.83,200200.0],["2018-05-23",36.6,36.96,36.23,36.86,180200.0],["2018-05-24",36.62,36.63,36.14,36.45,250200.0],["2018-05-25",36.5,37.15,36.38,36.85,431200.0],["2018-05-29",36.67,37.64,36.49,37.49,338800.0],["2018-05-30",35.69,36.09,34.27,36.0,832000.0],["2018-05-31",35.99,36.33,34.86,35.13,438200.0],["2018-06-01",35.21,36.2,34.44,36.14,557300.0],["2018-06-04",36.0,36.23,35.8,36.0,414700.0],["2018-06-05",36.18,36.84,36.16,36.51,398000.0],["2018-06-06",36.66,36.93,36.4,36.7,384100.0],["2018-06-07",36.82,37.16,36.24,36.95,420300.0],["2018-06-08",36.83,37.19,36.62,36.95,251900.0],["2018-06-11",36.95,37.7,36.75,37.59,208800.0],["2018-06-12",37.66,37.73,37.24,37.39,214900.0],["2018-06-13",37.44,37.47,36.53,36.81,205800.0],["2018-06-14",37.67,37.67,37.2,37.54,229300.0],["2018-06-15",36.86,37.34,36.56,37.02,323400.0],["2018-06-18",36.95,37.07,36.58,36.98,168100.0],["2018-06-19",36.54,36.54,35.74,36.23,362700.0],["2018-06-20",36.41,37.16,36.09,37.01,154000.0],["2018-06-21",37.07,37.28,36.6,36.97,197200.0],["2018-06-22",37.0,37.06,36.66,36.66,413300.0],["2018-06-25",36.51,36.54,35.02,35.2,270900.0],["2018-06-26",35.28,36.33,35.03,36.03,187500.0],["2018-06-27",36.1,36.72,35.85,35.94,415100.0],["2018-06-28",35.95,36.43,35.48,36.22,351500.0],["2018-06-29",36.39,37.24,36.39,36.89,250500.0],["2018-07-02",36.63,37.06,36.2,37.04,208200.0],["2018-07-03",37.24,37.24,36.18,36.22,93600.0],["2018-07-05",36.42,37.44,36.31,37.43,242900.0],["2018-07-06",37.4,38.3,37.25,38.17,266500.0],["2018-07-09",38.38,38.55,37.97,38.45,227400.0],["2018-07-10",38.58,38.94,38.22,38.61,240500.0],["2018-07-11",38.75,38.91,37.87,38.57,282000.0],["2018-07-12",38.69,39.39,38.59,39.38,292400.0],["2018-07-13",39.45,39.65,38.47,38.86,304900.0],["2018-07-16",38.89,39.26,38.45,39.21,351900.0],["2018-07-17",39.01,40.03,38.85,39.69,449200.0],["2018-07-18",39.95,40.23,38.93,39.95,260100.0],["2018-07-19",39.76,40.38,39.71,40.03,375400.0],["2018-07-20",40.04,40.15,39.6,39.94,275100.0],["2018-07-23",39.7,40.17,39.09,39.98,260100.0],["2018-07-24",40.12,40.16,38.98,39.23,327000.0],["2018-07-25",39.4,40.26,38.95,39.81,362500.0],["2018-07-26",39.66,40.16,39.15,39.72,218300.0],["2018-07-27",39.91,39.96,38.43,38.59,160400.0],["2018-07-30",38.76,39.34,38.34,38.46,216200.0],["2018-07-31",38.58,39.41,38.39,39.12,195800.0],["2018-08-01",39.12,40.1,39.11,39.56,378400.0],["2018-08-02",39.19,39.76,39.0,39.5,132600.0],["2018-08-03",39.62,39.96,39.36,39.67,349800.0],["2018-08-06",39.68,40.19,39.68,39.93,211200.0],["2018-08-07",40.4,41.64,40.4,41.43,492200.0],["2018-08-08",41.49,41.84,40.85,41.42,283000.0],["2018-08-09",41.42,42.09,41.3,41.94,448000.0],["2018-08-10",41.55,42.5,41.38,42.09,347300.0],["2018-08-13",42.08,42.15,41.2,41.84,395200.0],["2018-08-14",41.95,43.33,41.63,43.29,403100.0],["2018-08-15",43.05,43.24,42.03,42.41,230900.0],["2018-08-16",43.51,44.0,42.69,43.46,544500.0],["2018-08-17",43.31,43.86,43.01,43.66,388600.0],["2018-08-20",43.86,44.33,43.21,44.0,689600.0],["2018-08-21",47.9,48.2,45.4,46.75,1969300.0],["2018-08-22",46.75,47.82,46.09,47.66,876500.0],["2018-08-23",47.67,48.46,47.16,48.02,772900.0],["2018-08-24",48.27,48.3,47.19,47.83,638000.0],["2018-08-27",48.0,48.97,47.46,48.07,578000.0],["2018-08-28",48.08,48.79,47.39,47.76,690000.0],["2018-08-29",47.71,48.58,46.53,48.06,600200.0],["2018-08-30",47.79,48.38,46.72,47.99,446300.0],["2018-08-31",47.82,48.15,47.34,47.87,463200.0],["2018-09-04",46.88,46.88,45.42,46.2,772900.0],["2018-09-05",46.56,47.17,45.85,46.73,595400.0],["2018-09-06",46.7,47.13,46.23,46.27,384100.0],["2018-09-07",46.2,47.65,46.02,46.2,361600.0],["2018-09-10",46.41,46.89,45.81,46.53,321300.0],["2018-09-11",46.32,46.64,45.64,46.42,276600.0],["2018-09-12",46.31,46.81,45.94,46.67,355800.0],["2018-09-13",46.67,47.09,46.37,46.53,317900.0],["2018-09-14",46.67,46.85,45.61,46.39,247000.0],["2018-09-17",46.19,46.33,45.25,45.87,206400.0],["2018-09-18",45.9,46.1,45.47,45.59,185800.0],["2018-09-19",45.59,45.92,45.13,45.29,297300.0],["2018-09-20",45.36,46.0,45.3,45.76,482100.0],["2018-09-21",45.92,46.43,45.43,45.52,760600.0],["2018-09-24",45.26,46.28,44.71,45.95,531900.0],["2018-09-25",45.84,46.06,45.37,45.83,396500.0],["2018-09-26",45.97,46.29,45.44,45.93,567400.0],["2018-09-27",46.1,46.56,45.88,46.3,312500.0],["2018-09-28",46.06,46.75,45.73,46.26,426000.0],["2018-10-01",46.55,46.55,45.02,45.36,324900.0],["2018-10-02",45.3,46.52,45.06,46.02,260800.0],["2018-10-03",46.12,47.29,45.64,46.97,385000.0],["2018-10-04",46.88,46.88,45.96,46.24,209500.0],["2018-10-05",46.0,46.22,44.21,44.84,377200.0],["2018-10-08",44.64,45.45,44.2,44.54,307100.0],["2018-10-09",44.38,45.13,43.95,44.06,385000.0],["2018-10-10",43.82,44.46,43.25,43.31,403500.0],["2018-10-11",43.08,43.81,42.76,43.11,383000.0],["2018-10-12",44.11,44.45,43.71,44.31,290900.0],["2018-10-15",44.15,44.82,43.93,44.2,324100.0],["2018-10-16",44.53,46.05,44.34,45.83,340100.0],["2018-10-17",45.82,46.39,45.2,46.3,181700.0],["2018-10-18",46.13,46.46,45.6,45.8,218400.0],["2018-10-19",45.9,46.53,44.92,44.99,291500.0],["2018-10-22",45.27,45.7,44.31,44.72,371800.0],["2018-10-23",44.08,44.55,42.83,44.09,740600.0],["2018-10-24",43.96,44.3,41.55,41.88,481400.0],["2018-10-25",42.14,43.23,42.0,42.92,316900.0],["2018-10-26",41.89,43.2,41.09,41.97,240000.0],["2018-10-29",42.55,42.92,40.94,41.33,255400.0],["2018-10-30",41.44,43.3,41.32,43.28,193400.0],["2018-10-31",43.24,44.01,43.06,43.32,341200.0],["2018-11-01",43.83,46.28,43.74,45.83,503200.0],["2018-11-02",45.84,46.6,44.86,46.55,316500.0],["2018-11-05",46.45,46.64,44.65,45.2,592700.0],["2018-11-06",49.72,54.7,48.86,50.0,1865500.0],["2018-11-07",50.62,52.9,49.15,52.76,552900.0],["2018-11-08",52.45,52.73,51.5,52.01,445700.0],["2018-11-09",51.67,51.91,50.29,51.16,390900.0],["2018-11-12",50.04,50.04,47.31,48.4,595900.0],["2018-11-13",48.75,50.56,48.75,49.65,523800.0],["2018-11-14",50.13,50.75,49.6,49.73,332400.0],["2018-11-15",49.58,51.98,49.55,51.63,386300.0],["2018-11-16",51.24,52.49,50.94,52.18,329600.0],["2018-11-19",51.81,52.26,51.12,51.3,352100.0],["2018-11-20",50.47,52.41,49.39,50.52,365800.0],["2018-11-21",50.98,50.98,49.72,50.51,213300.0],["2018-11-23",50.35,51.75,50.31,51.3,117800.0],["2018-11-26",51.98,51.98,50.74,50.82,292300.0],["2018-11-27",50.29,51.28,49.41,50.77,244900.0],["2018-11-28",51.22,52.86,50.59,52.49,513000.0],["2018-11-29",52.35,53.7,52.02,52.77,313500.0],["2018-11-30",52.76,52.85,51.34,52.73,379600.0],["2018-12-03",53.39,54.05,52.05,53.3,395400.0],["2018-12-04",53.33,53.56,51.99,52.16,573800.0],["2018-12-06",50.07,50.28,47.36,48.69,942800.0],["2018-12-07",48.84,49.36,47.78,47.97,509600.0],["2018-12-10",47.97,48.23,46.81,46.89,436700.0],["2018-12-11",47.82,48.91,47.71,47.74,450100.0],["2018-12-12",48.4,49.56,48.01,49.18,393200.0],["2018-12-13",49.5,50.23,48.13,48.69,342300.0],["2018-12-14",48.01,49.75,48.01,49.13,573700.0],["2018-12-17",48.87,50.08,48.27,48.92,786000.0],["2018-12-18",49.5,51.3,49.09,51.1,435400.0],["2018-12-19",51.12,52.02,49.96,50.22,336200.0],["2018-12-20",50.01,51.29,49.94,50.48,342700.0],["2018-12-21",50.16,50.48,47.55,48.66,1263700.0],["2018-12-24",48.4,48.65,46.77,46.91,166600.0],["2018-12-26",47.05,49.61,46.72,49.59,199300.0],["2018-12-27",48.62,49.71,47.98,49.68,256200.0],["2018-12-28",49.88,51.56,49.42,50.74,214300.0],["2018-12-31",50.79,51.42,50.26,51.31,248500.0],["2019-01-02",50.76,51.92,50.34,50.92,426100.0],["2019-01-03",49.97,50.0,46.5,47.54,402400.0],["2019-01-04",48.24,49.88,48.18,49.47,196400.0],["2019-01-07",49.38,51.22,49.31,50.81,182000.0],["2019-01-08",51.13,51.75,50.7,51.62,229500.0],["2019-01-09",52.19,54.34,52.06,54.26,416100.0],["2019-01-10",54.1,56.93,53.33,55.93,812000.0],["2019-01-11",55.78,57.01,55.3,57.0,586800.0],["2019-01-14",56.56,56.95,53.67,54.18,653600.0],["2019-01-15",54.31,54.98,53.57,54.62,351100.0],["2019-01-16",54.98,56.11,54.49,54.62,361100.0],["2019-01-17",54.28,54.72,53.54,54.13,353900.0],["2019-01-18",54.43,54.87,53.9,54.33,259500.0],["2019-01-22",54.29,54.42,53.3,53.99,166200.0],["2019-01-23",54.15,54.69,51.5,52.04,421000.0],["2019-01-24",52.8,56.61,52.8,55.83,700800.0],["2019-01-25",56.39,58.24,55.89,57.76,874400.0],["2019-01-28",56.74,57.95,56.13,56.41,402300.0],["2019-01-29",57.5,57.5,55.35,55.39,346300.0],["2019-01-30",55.84,56.04,54.06,55.21,393400.0],["2019-01-31",55.27,56.91,55.27,56.84,430800.0],["2019-02-01",56.87,57.48,56.36,56.98,524600.0],["2019-02-04",57.0,57.32,55.26,57.0,679500.0],["2019-02-05",57.13,57.13,52.07,52.08,1186100.0],["2019-02-06",52.11,54.54,52.09,53.64,757200.0],["2019-02-07",53.1,53.4,51.36,51.91,458300.0],["2019-02-08",51.44,51.94,50.55,51.35,448300.0],["2019-02-11",51.59,53.17,51.5,53.1,413400.0],["2019-02-12",53.49,53.95,52.29,53.29,314400.0],["2019-02-13",53.44,54.98,53.44,53.56,498100.0],["2019-02-14",53.41,55.03,53.41,54.59,424600.0],["2019-02-15",55.13,55.64,54.37,55.24,371600.0],["2019-02-19",55.43,55.79,54.91,55.5,419500.0],["2019-02-20",55.43,57.2,55.4,56.7,515000.0],["2019-02-21",56.7,56.76,55.79,56.18,256200.0],["2019-02-22",56.22,57.48,56.22,57.39,368100.0],["2019-02-25",57.76,59.39,57.73,58.69,423900.0],["2019-02-26",58.41,59.74,58.35,59.34,459100.0],["2019-02-27",59.12,59.94,57.4,58.04,307800.0],["2019-02-28",57.69,58.64,56.78,58.5,287100.0],["2019-03-01",58.8,58.89,56.3,57.96,390400.0],["2019-03-04",57.8,58.91,57.3,57.93,452500.0],["2019-03-05",58.1,58.55,56.02,56.1,380000.0],["2019-03-06",56.35,56.82,54.54,54.55,403200.0],["2019-03-07",54.62,54.75,53.12,53.53,303400.0],["2019-03-08",53.12,54.37,52.23,54.26,478300.0],["2019-03-11",54.26,56.24,54.26,55.93,334600.0],["2019-03-12",55.9,56.0,54.5,55.46,276000.0],["2019-03-13",55.78,56.94,55.7,56.17,524300.0],["2019-03-14",56.25,56.7,55.12,55.12,401200.0],["2019-03-15",55.25,55.71,54.17,54.31,857400.0],["2019-03-18",54.29,55.18,53.3,53.56,532200.0],["2019-03-19",53.73,54.38,52.91,53.49,378300.0],["2019-03-20",53.37,53.95,52.33,53.02,355300.0],["2019-03-21",52.71,54.7,52.71,54.43,326800.0],["2019-03-22",53.94,54.05,51.37,51.37,318600.0],["2019-03-25",51.37,52.23,50.84,51.81,304100.0],["2019-03-26",52.3,52.85,51.37,52.01,238900.0],["2019-03-27",52.0,52.19,50.58,51.74,335300.0],["2019-03-28",52.39,53.62,51.76,52.3,296600.0],["2019-03-29",52.86,53.2,51.81,52.36,477300.0],["2019-04-01",52.86,53.97,52.3,53.84,320100.0],["2019-04-02",54.05,55.29,53.22,54.98,350400.0],["2019-04-03",55.47,56.21,54.4,54.65,349200.0],["2019-04-04",54.47,55.51,54.26,55.34,320600.0],["2019-04-05",55.61,56.03,54.8,55.2,236200.0],["2019-04-08",54.77,55.9,54.41,55.84,252900.0],["2019-04-09",55.54,56.26,55.4,55.65,324800.0],["2019-04-10",55.62,57.61,55.03,57.61,328300.0],["2019-04-11",57.79,57.79,57.02,57.72,199600.0],["2019-04-12",57.97,59.11,57.37,58.98,311800.0],["2019-04-15",58.72,59.25,58.45,58.69,245100.0],["2019-04-16",59.18,60.61,58.78,60.49,394100.0],["2019-04-17",60.78,61.18,59.7,60.15,522300.0],["2019-04-18",59.9,60.25,59.42,60.03,331200.0],["2019-04-22",59.9,60.62,59.63,60.28,279600.0],["2019-04-23",60.33,61.33,60.01,61.23,256100.0],["2019-04-24",61.23,61.58,60.53,60.58,241100.0],["2019-04-25",60.43,60.43,58.62,59.9,267800.0],["2019-04-26",59.9,60.4,59.1,59.98,344000.0],["2019-04-29",59.95,60.21,59.29,59.95,310800.0],["2019-04-30",60.22,61.17,59.97,60.52,267600.0],["2019-05-01",60.68,61.23,59.6,59.82,511900.0],["2019-05-02",59.63,60.51,59.55,60.43,335400.0],["2019-05-03",60.81,62.31,60.8,62.01,336800.0],["2019-05-06",60.2,60.84,58.08,60.09,605500.0],["2019-05-07",62.09,62.3,55.88,59.72,1121900.0],["2019-05-08",59.63,59.81,58.33,58.96,384800.0],["2019-05-09",58.06,58.73,57.1,58.64,295700.0],["2019-05-10",58.03,59.0,56.69,58.77,303600.0],["2019-05-13",57.1,57.48,56.38,56.8,327400.0],["2019-05-14",57.01,58.06,56.29,57.34,320000.0],["2019-05-15",56.8,58.13,56.65,57.59,236300.0],["2019-05-16",57.18,57.18,53.87,54.1,534300.0],["2019-05-17",53.17,53.17,47.13,47.82,1238800.0],["2019-05-20",46.9,47.12,45.54,45.57,1140800.0],["2019-05-21",46.1,47.45,45.63,46.54,678400.0],["2019-05-22",46.2,46.73,45.71,46.04,591800.0],["2019-05-23",45.19,45.52,44.04,44.75,713200.0],["2019-05-24",45.2,45.96,44.65,44.71,337900.0],["2019-05-28",44.26,44.68,42.8,43.46,482300.0],["2019-05-29",43.03,43.81,42.91,43.31,322400.0],["2019-05-30",43.6,43.88,43.18,43.75,272200.0],["2019-05-31",42.99,43.11,42.33,42.64,284100.0],["2019-06-03",42.89,43.63,42.42,42.6,352900.0],["2019-06-04",43.45,45.33,43.29,45.12,413000.0],["2019-06-05",45.4,45.4,43.9,44.73,234400.0],["2019-06-06",44.73,46.49,44.48,46.21,512500.0],["2019-06-07",45.9,47.23,45.84,46.42,302700.0],["2019-06-10",46.79,47.4,46.53,46.7,340500.0],["2019-06-11",47.2,48.7,45.94,46.99,665800.0],["2019-06-12",46.75,47.19,46.0,46.3,354400.0],["2019-06-13",46.47,48.35,46.39,48.22,569900.0],["2019-06-14",47.43,48.44,46.44,47.64,509800.0],["2019-06-17",47.73,49.3,47.29,48.69,368300.0],["2019-06-18",49.22,50.51,48.9,49.87,442900.0],["2019-06-19",49.89,49.91,49.03,49.25,379400.0],["2019-06-20",49.98,50.59,49.37,50.41,453100.0],["2019-06-21",49.9,50.4,48.59,49.65,505900.0],["2019-06-24",49.66,50.09,48.44,48.47,323800.0],["2019-06-25",48.66,49.08,47.42,47.53,335200.0],["2019-06-26",48.16,49.49,47.93,48.71,576100.0],["2019-06-27",49.26,49.94,48.61,49.91,213300.0],["2019-06-28",49.95,50.55,49.31,49.67,1548900.0],["2019-07-01",51.8,52.86,51.35,51.95,522300.0],["2019-07-02",51.74,52.01,50.16,50.76,260800.0],["2019-07-03",50.93,51.21,50.44,51.19,80200.0],["2019-07-05",50.59,51.2,49.87,51.1,123300.0],["2019-07-08",50.67,51.31,50.08,50.22,174100.0],["2019-07-09",50.43,50.84,49.82,50.81,263000.0],["2019-07-10",51.1,51.59,51.04,51.29,234800.0],["2019-07-11",51.42,51.5,50.8,51.16,219400.0],["2019-07-12",51.55,52.41,51.51,52.06,177000.0],["2019-07-15",52.25,52.28,51.59,52.04,149800.0],["2019-07-16",52.0,52.43,51.57,52.22,216800.0],["2019-07-17",52.24,53.44,51.85,52.49,269200.0],["2019-07-18",52.36,52.52,51.63,52.28,152700.0],["2019-07-19",52.32,52.83,52.17,52.37,280300.0],["2019-07-22",52.53,53.59,52.4,52.59,218700.0],["2019-07-23",53.08,54.04,52.64,53.96,272000.0],["2019-07-24",53.57,55.11,53.5,54.86,282600.0],["2019-07-25",54.72,54.98,53.98,54.29,136000.0],["2019-07-26",54.46,54.99,54.01,54.57,197200.0],["2019-07-29",54.47,54.97,53.89,54.94,152900.0],["2019-07-30",54.35,55.03,54.04,54.3,329400.0],["2019-07-31",54.35,54.73,53.25,53.68,460800.0],["2019-08-01",53.94,55.11,52.18,52.74,346600.0],["2019-08-02",52.15,52.37,50.41,50.99,319500.0],["2019-08-05",49.63,50.07,48.91,49.52,514000.0],["2019-08-06",49.96,50.96,49.64,50.56,391600.0],["2019-08-07",49.67,51.27,49.55,50.77,188400.0],["2019-08-08",51.74,53.93,51.74,53.77,250800.0],["2019-08-09",54.05,54.08,52.57,53.88,358900.0],["2019-08-12",53.38,54.12,53.02,53.51,229700.0],["2019-08-13",53.41,55.4,53.18,55.06,217300.0],["2019-08-14",53.59,53.94,52.03,52.66,226800.0],["2019-08-15",52.82,52.98,51.51,52.85,223600.0],["2019-08-16",53.2,55.85,52.86,55.57,312600.0],["2019-08-19",56.09,57.01,55.89,56.46,541900.0],["2019-08-20",47.37,50.5,45.5,46.46,3167500.0],["2019-08-21",47.46,48.25,46.51,48.0,895700.0],["2019-08-22",48.31,48.63,47.65,48.39,547300.0],["2019-08-23",48.1,49.23,47.29,47.59,649800.0],["2019-08-26",48.56,49.26,47.74,48.81,658200.0],["2019-08-27",49.06,49.45,47.94,48.41,488200.0],["2019-08-28",48.2,49.08,47.75,48.52,380200.0],["2019-08-29",49.51,50.79,49.5,50.71,297500.0],["2019-08-30",51.11,51.11,49.74,50.49,331600.0],["2019-09-03",49.97,50.37,49.02,50.18,318700.0],["2019-09-04",50.7,51.65,50.7,51.32,289200.0],["2019-09-05",51.34,54.0,51.34,53.78,520500.0],["2019-09-06",53.8,54.08,53.03,53.83,445800.0],["2019-09-09",53.57,54.75,52.66,54.58,431400.0],["2019-09-10",54.42,55.04,53.53,55.03,300100.0],["2019-09-11",55.0,55.72,54.25,55.38,298600.0],["2019-09-12",55.0,55.82,54.82,55.51,407500.0],["2019-09-13",55.76,56.43,54.81,55.98,368500.0],["2019-09-16",55.51,56.61,55.21,55.22,270800.0],["2019-09-17",54.77,56.28,54.28,55.76,200700.0],["2019-09-18",55.76,56.3,53.81,54.48,512000.0],["2019-09-19",54.25,54.61,53.11,53.11,387300.0],["2019-09-20",53.0,53.71,52.56,52.88,579900.0],["2019-09-23",52.77,52.94,51.91,52.52,186300.0],["2019-09-24",52.89,53.37,51.98,52.18,291400.0],["2019-09-25",52.21,53.66,52.19,53.5,177800.0],["2019-09-26",53.41,53.68,52.76,53.15,240000.0],["2019-09-27",52.91,53.69,51.05,51.62,360300.0],["2019-09-30",52.98,53.18,51.95,52.3,291700.0],["2019-10-01",52.76,53.24,51.01,51.66,465600.0],["2019-10-02",51.0,51.67,50.47,50.65,257200.0],["2019-10-03",50.69,51.11,50.05,50.54,229400.0],["2019-10-04",50.89,51.48,50.47,51.03,241700.0],["2019-10-07",50.69,51.47,50.58,50.74,184000.0],["2019-10-08",49.98,50.22,48.65,48.78,220400.0],["2019-10-09",49.17,49.36,48.39,48.4,242900.0],["2019-10-10",48.54,49.3,48.47,48.69,199800.0],["2019-10-11",49.68,50.98,49.68,50.0,413200.0],["2019-10-14",49.75,50.73,49.75,50.4,164800.0],["2019-10-15",50.53,51.78,50.53,51.48,168200.0],["2019-10-16",51.43,52.29,51.2,51.26,142000.0],["2019-10-17",51.5,52.47,51.46,52.21,180300.0],["2019-10-18",52.07,52.99,52.05,52.78,245700.0],["2019-10-21",53.4,55.06,53.4,53.97,230100.0],["2019-10-22",53.98,55.0,53.62,54.46,216600.0],["2019-10-23",54.3,54.4,52.96,53.08,200100.0],["2019-10-24",53.78,53.78,52.05,53.37,285200.0],["2019-10-25",53.54,54.45,53.11,53.8,133500.0],["2019-10-28",54.17,56.09,53.96,54.39,373200.0],["2019-10-29",54.07,54.14,52.05,53.27,384100.0],["2019-10-30",53.73,54.68,53.04,54.32,172300.0],["2019-10-31",54.67,56.28,54.26,56.23,381900.0],["2019-11-01",56.5,58.47,56.12,58.45,278600.0],["2019-11-04",58.93,61.0,58.45,60.6,529800.0],["2019-11-05",60.91,60.91,55.53,57.56,1165900.0],["2019-11-06",57.67,58.08,56.96,57.21,282300.0],["2019-11-07",57.0,57.49,56.84,57.24,189200.0],["2019-11-08",56.84,58.89,56.84,58.79,239300.0],["2019-11-11",58.5,58.92,58.13,58.77,163800.0],["2019-11-12",58.92,59.63,58.66,59.25,272000.0],["2019-11-13",58.74,59.82,58.6,59.75,252600.0],["2019-11-14",59.73,60.63,59.38,59.89,218100.0],["2019-11-15",60.35,61.34,60.12,60.86,258700.0],["2019-11-18",60.43,61.22,59.96,61.04,360600.0],["2019-11-19",61.0,61.7,60.13,61.43,295600.0],["2019-11-20",60.95,61.75,60.05,60.81,334200.0],["2019-11-21",61.03,61.03,59.77,59.99,215100.0],["2019-11-22",60.48,60.48,59.38,59.6,240300.0],["2019-11-25",59.9,60.91,59.87,60.56,197600.0],["2019-11-26",60.6,60.86,59.93,60.5,142100.0],["2019-11-27",60.78,61.28,60.44,61.19,96100.0],["2019-11-29",60.85,61.31,60.37,60.49,56200.0],["2019-12-02",60.57,60.8,59.03,59.12,197600.0],["2019-12-03",58.22,58.81,57.27,58.69,213900.0],["2019-12-04",59.37,60.22,59.26,59.5,179000.0],["2019-12-05",60.08,60.52,59.65,59.74,238800.0],["2019-12-06",60.75,61.27,60.32,60.38,195800.0],["2019-12-09",60.12,60.39,59.49,59.5,157900.0],["2019-12-10",59.25,59.35,58.39,58.6,253300.0],["2019-12-11",58.93,60.91,58.77,60.73,448300.0],["2019-12-12",60.8,63.22,60.73,63.01,252900.0],["2019-12-13",62.84,63.43,62.05,62.62,235200.0],["2019-12-16",62.85,64.24,62.82,63.77,384400.0],["2019-12-17",64.01,64.86,63.64,64.64,289000.0],["2019-12-18",64.46,64.95,63.37,64.35,350800.0],["2019-12-19",64.34,65.56,64.17,64.98,234500.0],["2019-12-20",65.12,65.89,64.25,64.43,681200.0],["2019-12-23",64.49,65.03,64.02,64.41,116600.0],["2019-12-24",64.56,64.84,64.02,64.79,69200.0],["2019-12-26",64.98,65.68,64.94,65.4,58300.0],["2019-12-27",65.55,65.56,64.53,64.57,135000.0],["2019-12-30",64.53,65.29,63.3,64.95,134200.0],["2019-12-31",64.68,65.76,64.68,64.84,175900.0],["2020-01-02",65.94,66.21,64.32,66.16,218100.0],["2020-01-03",64.97,66.28,64.97,65.95,212100.0],["2020-01-06",64.95,65.25,64.17,64.78,266300.0],["2020-01-07",64.54,66.11,64.42,65.7,135600.0],["2020-01-08",65.62,66.72,65.44,66.07,173700.0],["2020-01-09",67.0,67.0,65.31,65.78,207500.0],["2020-01-10",65.65,65.73,64.6,64.84,162900.0],["2020-01-13",64.84,66.24,64.84,66.22,182900.0],["2020-01-14",65.99,67.17,65.37,66.03,236700.0],["2020-01-15",65.52,66.48,65.52,66.35,168700.0],["2020-01-16",66.89,67.01,64.07,64.51,402900.0],["2020-01-17",65.15,66.82,64.78,66.66,265300.0],["2020-01-21",66.32,66.47,65.73,66.15,152300.0],["2020-01-22",66.69,68.29,66.06,67.68,410100.0],["2020-01-23",67.24,68.34,66.74,67.95,237200.0],["2020-01-24",68.25,68.25,66.94,67.07,169900.0],["2020-01-27",65.24,66.04,64.72,65.55,162800.0],["2020-01-28",65.93,67.69,65.49,67.52,210500.0],["2020-01-29",67.89,68.01,66.7,66.81,276800.0],["2020-01-30",66.08,67.0,65.46,66.52,173400.0],["2020-01-31",66.25,66.41,63.04,63.04,336600.0],["2020-02-03",63.31,64.32,63.07,63.71,404300.0],["2020-02-04",65.19,71.22,65.19,67.71,639700.0],["2020-02-05",68.96,69.35,66.65,67.14,318000.0],["2020-02-06",67.58,67.58,65.42,65.72,176400.0],["2020-02-07",65.55,65.55,63.66,64.48,192400.0],["2020-02-10",63.99,65.82,63.41,65.72,202900.0],["2020-02-11",66.25,68.11,65.59,67.0,264600.0],["2020-02-12",67.58,68.3,66.95,68.04,212400.0],["2020-02-13",67.33,68.27,66.73,67.7,399500.0],["2020-02-14",67.6,67.76,64.86,64.99,170100.0],["2020-02-18",64.51,64.57,62.91,62.95,281000.0],["2020-02-19",63.51,63.91,63.13,63.41,125600.0],["2020-02-20",63.16,63.56,62.36,63.24,176800.0],["2020-02-21",63.03,63.03,61.04,61.29,221800.0],["2020-02-24",59.29,59.3,57.24,58.05,376700.0],["2020-02-25",58.72,58.88,56.3,56.3,272500.0],["2020-02-26",56.58,58.13,56.58,57.22,190600.0],["2020-02-27",55.69,57.33,54.58,54.87,289000.0],["2020-02-28",52.2,55.84,52.0,55.12,503600.0],["2020-03-02",55.73,57.52,54.57,57.5,337000.0],["2020-03-03",57.48,60.51,56.15,56.31,318500.0],["2020-03-04",57.3,59.43,56.74,59.41,307100.0],["2020-03-05",58.05,60.59,57.59,60.51,621800.0],["2020-03-06",58.04,59.57,57.87,59.32,495900.0],["2020-03-09",55.15,57.34,53.34,53.76,323100.0],["2020-03-10",55.33,56.36,52.91,55.48,556300.0],["2020-03-11",53.7,54.06,50.38,51.08,284200.0],["2020-03-12",47.55,51.74,45.56,48.18,384500.0],["2020-03-13",50.89,52.85,47.44,52.85,477100.0],["2020-03-16",44.0,51.68,44.0,49.96,489200.0],["2020-03-17",50.91,52.14,47.85,50.42,814900.0],["2020-03-18",47.88,49.96,45.8,47.55,680100.0],["2020-03-19",47.15,50.45,45.25,49.38,383100.0],["2020-03-20",49.82,52.0,47.54,47.78,544200.0],["2020-03-23",47.91,51.57,46.4,49.63,355200.0],["2020-03-24",51.9,54.5,50.33,54.5,400000.0],["2020-03-25",53.94,55.21,51.47,52.42,462600.0],["2020-03-26",52.9,53.78,51.94,53.23,276500.0],["2020-03-27",51.65,51.98,47.79,48.34,294300.0],["2020-03-30",48.83,52.97,48.14,52.72,423100.0],["2020-03-31",52.52,54.56,51.95,54.56,345200.0],["2020-04-01",52.51,54.8,51.87,53.92,362200.0],["2020-04-02",53.17,55.93,52.83,53.9,214600.0],["2020-04-03",53.27,54.08,51.3,52.65,215500.0],["2020-04-06",54.97,57.84,54.57,57.65,202400.0],["2020-04-07",59.01,59.78,57.56,59.09,361900.0],["2020-04-08",59.82,59.98,57.32,58.88,265000.0],["2020-04-09",60.03,61.35,59.35,60.3,211100.0],["2020-04-13",59.29,59.94,58.18,58.47,284500.0],["2020-04-14",60.07,62.84,60.0,62.73,193200.0],["2020-04-15",60.83,62.4,59.43,61.28,233400.0],["2020-04-16",61.28,62.83,60.6,62.64,264600.0],["2020-04-17",63.61,63.98,60.98,61.51,190900.0],["2020-04-20",60.48,62.98,60.31,61.2,222200.0],["2020-04-21",60.11,61.54,59.65,61.28,191100.0],["2020-04-22",62.67,63.22,61.59,62.54,218200.0],["2020-04-23",62.4,64.77,62.4,64.06,148200.0],["2020-04-24",63.61,64.94,63.46,64.54,191100.0],["2020-04-27",65.5,66.37,64.82,65.77,309200.0],["2020-04-28",67.31,67.31,63.98,64.49,291900.0],["2020-04-29",66.35,66.35,64.2,64.91,384700.0],["2020-04-30",64.3,64.73,62.39,62.75,425000.0],["2020-05-01",60.82,62.36,59.13,59.64,389000.0],["2020-05-04",59.45,60.4,58.15,58.74,320000.0],["2020-05-05",64.61,64.61,57.9,58.02,474300.0],["2020-05-06",58.12,59.91,57.9,58.15,367000.0],["2020-05-07",60.34,60.34,57.75,58.87,332500.0],["2020-05-08",59.95,61.46,59.15,61.35,192900.0],["2020-05-11",60.61,62.62,59.95,61.55,212800.0],["2020-05-12",62.0,62.23,59.2,59.41,234700.0],["2020-05-13",59.18,59.86,56.61,57.12,215300.0],["2020-05-14",56.24,57.05,54.38,55.93,425100.0],["2020-05-15",55.56,56.4,54.58,54.95,470300.0],["2020-05-18",56.45,58.68,56.45,58.26,299300.0],["2020-05-19",58.02,61.33,58.02,60.39,253100.0],["2020-05-20",61.49,63.3,61.49,63.28,297900.0],["2020-05-21",63.14,63.98,62.13,62.55,226900.0],["2020-05-22",62.98,62.98,61.89,62.67,138600.0],["2020-05-26",64.03,64.48,62.85,63.78,218900.0],["2020-05-27",64.63,64.99,62.5,64.87,237500.0],["2020-05-28",65.0,65.53,63.63,63.65,200400.0],["2020-05-29",63.39,64.26,62.48,63.94,211500.0],["2020-06-01",64.15,66.15,63.87,65.85,229700.0],["2020-06-02",66.39,67.04,65.78,66.0,317900.0],["2020-06-03",66.71,66.96,65.88,66.44,335900.0],["2020-06-04",65.62,66.26,64.33,65.27,338300.0],["2020-06-05",66.9,67.49,65.76,66.29,327900.0],["2020-06-08",67.71,68.22,66.56,67.57,322300.0],["2020-06-09",66.83,68.16,66.8,67.01,178600.0],["2020-06-10",67.19,67.51,65.78,66.16,195300.0],["2020-06-11",64.5,64.5,60.33,60.33,385400.0],["2020-06-12",62.26,62.78,59.3,60.84,321500.0],["2020-06-15",59.37,62.03,59.08,61.66,341900.0],["2020-06-16",64.62,64.78,63.26,63.92,414600.0],["2020-06-17",64.26,64.71,61.92,63.0,430500.0],["2020-06-18",62.42,62.81,60.58,61.4,442400.0],["2020-06-19",62.03,62.62,59.96,60.19,509600.0],["2020-06-22",59.99,61.34,59.15,60.41,402300.0],["2020-06-23",61.25,61.38,60.2,60.38,593200.0],["2020-06-24",59.84,60.38,58.4,58.56,302700.0],["2020-06-25",58.44,59.24,57.56,59.2,346000.0],["2020-06-26",59.0,60.34,58.56,59.35,551000.0],["2020-06-29",59.83,60.96,59.28,60.2,305600.0],["2020-06-30",60.19,62.48,60.1,62.42,320000.0],["2020-07-01",62.55,62.62,60.97,61.26,323700.0],["2020-07-02",62.11,63.16,62.11,62.78,273100.0],["2020-07-06",63.99,65.17,63.78,64.32,276100.0],["2020-07-07",63.95,65.4,63.62,64.05,498700.0],["2020-07-08",64.14,64.79,62.64,63.26,347500.0],["2020-07-09",63.42,65.26,62.75,65.12,208300.0],["2020-07-10",64.95,65.25,63.76,64.33,211100.0],["2020-07-13",65.04,65.26,62.61,62.72,241500.0],["2020-07-14",62.29,64.21,62.11,64.16,139700.0],["2020-07-15",65.5,65.93,64.49,65.02,292700.0],["2020-07-16",64.7,65.04,63.21,63.72,150800.0],["2020-07-17",64.14,64.97,63.86,64.65,142700.0],["2020-07-20",64.34,66.69,64.01,66.55,125800.0],["2020-07-21",67.0,67.78,66.82,67.25,154000.0],["2020-07-22",66.9,68.19,66.9,67.89,179300.0],["2020-07-23",67.97,69.27,67.97,69.23,283000.0],["2020-07-24",69.19,69.19,67.94,68.5,231100.0],["2020-07-27",68.5,69.96,68.5,69.8,144100.0],["2020-07-28",69.29,69.55,68.89,69.35,197200.0],["2020-07-29",69.53,71.54,69.5,71.34,162900.0],["2020-07-30",70.35,72.37,70.35,72.13,110600.0],["2020-07-31",72.28,72.71,71.13,72.63,270400.0],["2020-08-03",72.63,74.15,72.63,73.64,118900.0],["2020-08-04",73.87,74.51,72.97,73.54,213200.0],["2020-08-05",74.29,76.85,73.86,75.63,404700.0],["2020-08-06",75.42,76.19,74.98,75.84,161200.0],["2020-08-07",75.75,76.46,75.51,76.4,248900.0],["2020-08-10",76.38,76.85,72.5,72.65,196800.0],["2020-08-11",72.94,74.47,72.46,73.09,201900.0],["2020-08-12",73.81,74.92,73.5,74.68,261500.0],["2020-08-13",74.84,75.04,74.0,74.35,172300.0],["2020-08-14",73.94,75.0,72.53,73.06,281500.0],["2020-08-17",73.39,74.97,72.83,74.44,332600.0],["2020-08-18",70.72,72.76,67.74,72.69,833600.0],["2020-08-19",72.5,74.77,72.44,74.37,405000.0],["2020-08-20",73.79,74.24,69.51,70.05,563100.0],["2020-08-21",70.02,70.06,68.19,69.12,280800.0],["2020-08-24",69.88,71.3,69.27,69.61,188900.0],["2020-08-25",69.46,71.48,69.19,71.34,302400.0],["2020-08-26",71.12,72.04,70.06,71.34,270700.0],["2020-08-27",71.08,71.11,69.42,70.05,278400.0],["2020-08-28",70.45,70.6,69.6,70.22,162500.0],["2020-08-31",70.34,70.67,69.32,69.78,213800.0],["2020-09-01",69.0,69.18,67.58,68.01,236500.0],["2020-09-02",68.19,68.9,67.63,68.72,194600.0],["2020-09-03",66.81,66.81,60.0,64.13,698400.0],["2020-09-04",64.1,65.55,62.09,63.99,490800.0],["2020-09-08",63.27,63.98,62.24,62.96,295900.0],["2020-09-09",63.52,63.52,62.16,62.59,494200.0],["2020-09-10",63.0,63.56,59.25,59.53,342500.0],["2020-09-11",59.81,60.09,58.85,59.44,324500.0],["2020-09-14",60.17,60.88,59.8,60.46,213200.0],["2020-09-15",61.0,61.99,60.51,61.44,274100.0],["2020-09-16",62.11,63.01,61.94,62.2,183200.0],["2020-09-17",61.14,61.8,60.44,61.68,252500.0],["2020-09-18",62.25,63.15,61.43,62.17,600400.0],["2020-09-21",60.97,62.21,60.72,62.19,221500.0],["2020-09-22",62.43,62.43,61.27,62.05,153500.0],["2020-09-23",61.84,62.8,60.89,60.94,220700.0],["2020-09-24",60.78,63.01,60.3,62.27,292400.0],["2020-09-25",61.99,62.02,60.98,61.61,152400.0],["2020-09-28",62.55,63.35,62.15,63.0,156900.0],["2020-09-29",63.3,64.17,63.02,63.33,131900.0],["2020-09-30",63.15,64.51,62.73,63.03,224400.0],["2020-10-01",63.53,63.6,62.47,62.97,169800.0],["2020-10-02",61.53,63.23,61.48,62.57,187700.0],["2020-10-05",63.24,64.23,62.73,63.55,159900.0],["2020-10-06",63.73,64.91,63.51,63.55,184900.0],["2020-10-07",64.12,64.12,62.79,63.6,230200.0],["2020-10-08",64.06,65.13,64.04,64.37,106900.0],["2020-10-09",65.02,65.89,64.23,64.67,223800.0],["2020-10-12",64.62,65.61,64.62,65.34,99500.0],["2020-10-13",65.01,65.01,63.46,64.34,146000.0],["2020-10-14",64.52,64.99,62.78,63.14,97800.0],["2020-10-15",62.53,63.45,62.15,63.43,219300.0],["2020-10-16",63.39,64.56,63.0,63.09,97100.0],["2020-10-19",64.66,65.27,63.57,63.75,190100.0],["2020-10-20",64.27,64.91,63.45,63.8,95700.0],["2020-10-21",63.86,64.54,63.06,63.09,136900.0],["2020-10-22",63.43,64.12,62.96,63.6,167500.0],["2020-10-23",64.09,64.09,63.3,63.73,161400.0],["2020-10-26",62.98,63.16,61.6,62.47,183000.0],["2020-10-27",62.69,63.52,62.11,62.16,127200.0],["2020-10-28",61.06,61.35,59.85,59.92,154100.0],["2020-10-29",60.12,61.42,59.84,60.83,272200.0],["2020-10-30",60.26,60.88,59.45,60.02,127000.0],["2020-11-02",60.35,61.27,59.78,61.18,217900.0],["2020-11-03",64.3,67.45,63.13,63.68,312300.0],["2020-11-04",63.09,65.14,62.42,64.82,154700.0],["2020-11-05",65.48,66.82,65.48,66.38,124300.0],["2020-11-06",66.49,67.21,65.56,66.48,165000.0],["2020-11-09",69.1,70.65,67.2,67.28,221100.0],["2020-11-10",67.83,68.54,66.08,67.02,235700.0],["2020-11-11",67.35,68.74,66.28,68.63,110100.0],["2020-11-12",68.4,68.4,66.19,66.56,189700.0],["2020-11-13",67.24,70.12,67.24,69.77,204300.0],["2020-11-16",70.0,71.3,69.33,71.25,235000.0],["2020-11-17",70.79,71.19,69.43,71.02,168100.0],["2020-11-18",70.86,71.24,69.08,69.15,156700.0],["2020-11-19",68.84,69.89,68.44,69.82,127800.0],["2020-11-20",69.43,70.77,69.43,70.33,141700.0],["2020-11-23",71.09,71.36,70.09,70.53,156200.0],["2020-11-24",71.0,71.0,69.94,69.99,260100.0],["2020-11-25",69.74,70.06,68.83,68.86,174700.0],["2020-11-27",68.81,69.33,68.18,69.0,91500.0],["2020-11-30",68.95,69.14,67.77,68.31,181500.0],["2020-12-01",68.99,69.33,68.26,68.97,186700.0],["2020-12-02",68.99,69.46,68.25,69.3,148600.0],["2020-12-03",69.5,69.82,68.45,68.57,108100.0],["2020-12-04",69.06,69.88,68.83,69.76,135500.0],["2020-12-07",69.8,71.56,69.59,71.49,128300.0],["2020-12-08",71.07,72.29,71.07,71.81,145800.0],["2020-12-09",71.81,71.95,69.03,69.32,163400.0],["2020-12-10",69.01,69.7,68.65,69.2,130700.0],["2020-12-11",68.81,68.98,67.74,68.39,177000.0],["2020-12-14",69.19,70.29,69.19,69.77,273300.0],["2020-12-15",70.57,71.99,69.6,71.77,226000.0],["2020-12-16",72.0,72.94,71.52,72.69,212900.0],["2020-12-17",73.37,76.56,73.04,76.44,239200.0],["2020-12-18",76.75,78.47,76.21,76.46,808700.0],["2020-12-21",75.15,75.55,72.98,74.43,167400.0],["2020-12-22",74.61,76.94,74.49,75.99,142300.0],["2020-12-23",76.29,77.05,76.05,76.76,95200.0],["2020-12-24",76.93,77.36,75.31,76.05,121200.0],["2020-12-28",76.88,78.32,76.66,77.86,119600.0],["2020-12-29",78.26,78.26,75.0,75.55,99300.0],["2020-12-30",75.65,77.13,75.65,76.49,66900.0],["2020-12-31",76.79,77.96,76.19,77.59,128700.0],["2021-01-04",78.12,78.45,75.72,77.52,140500.0],["2021-01-05",77.22,80.95,77.22,80.45,168600.0],["2021-01-06",81.19,82.3,80.66,81.82,234200.0],["2021-01-07",81.82,83.14,80.78,83.0,122100.0],["2021-01-08",83.79,84.07,82.57,83.65,97900.0],["2021-01-11",82.38,84.66,82.38,84.58,106200.0],["2021-01-12",85.7,87.06,83.55,84.05,167600.0],["2021-01-13",84.04,84.32,82.8,83.05,105000.0],["2021-01-14",83.25,87.28,82.92,85.53,186000.0],["2021-01-15",84.24,84.69,82.47,82.57,239000.0],["2021-01-19",84.29,86.57,84.29,85.33,244700.0],["2021-01-20",85.78,86.99,84.02,84.56,140600.0],["2021-01-21",85.39,86.55,84.11,85.09,139800.0],["2021-01-22",84.19,86.2,83.98,85.82,134200.0],["2021-01-25",85.77,87.24,84.79,85.53,170500.0],["2021-01-26",85.5,87.02,82.56,83.04,130500.0],["2021-01-27",81.6,82.75,79.59,80.72,173300.0],["2021-01-28",81.63,81.82,80.0,80.28,150300.0],["2021-01-29",79.98,80.78,78.44,78.94,195300.0],["2021-02-01",79.59,80.92,78.83,80.78,153300.0],["2021-02-02",87.95,90.0,82.46,83.77,436000.0],["2021-02-03",83.33,84.33,81.3,84.1,245600.0],["2021-02-04",84.0,87.61,83.39,87.47,222600.0],["2021-02-05",87.61,89.46,86.83,89.26,200600.0],["2021-02-08",89.26,90.61,88.9,89.89,178600.0],["2021-02-09",89.8,89.8,88.13,88.24,120300.0],["2021-02-10",88.44,89.35,86.66,87.08,126100.0],["2021-02-11",87.33,88.78,87.21,88.4,153200.0],["2021-02-12",88.13,89.0,87.39,87.8,84900.0],["2021-02-16",88.5,88.74,87.0,87.4,122000.0],["2021-02-17",86.54,88.21,86.01,86.16,136300.0],["2021-02-18",85.85,87.01,85.07,86.63,179400.0],["2021-02-19",86.94,88.7,86.53,88.14,150700.0],["2021-02-22",87.21,89.81,86.77,88.72,142700.0],["2021-02-23",87.64,88.69,86.5,88.12,195000.0],["2021-02-24",88.23,90.33,88.23,90.16,114900.0],["2021-02-25",89.31,90.04,87.66,87.89,224500.0],["2021-02-26",88.21,89.17,86.73,88.33,188400.0],["2021-03-01",90.1,91.68,89.22,91.66,182400.0],["2021-03-02",91.61,91.95,89.08,89.38,274200.0],["2021-03-03",89.08,89.4,87.01,87.39,138200.0],["2021-03-04",87.01,87.83,84.4,85.13,182300.0],["2021-03-05",86.26,87.22,84.72,86.95,244300.0],["2021-03-08",87.22,87.95,85.83,85.92,118500.0],["2021-03-09",87.45,87.99,86.6,86.85,129100.0],["2021-03-10",88.08,88.71,87.42,88.32,105700.0],["2021-03-11",89.81,92.23,89.39,92.05,162300.0],["2021-03-12",91.97,93.25,91.41,92.93,115600.0],["2021-03-15",92.43,93.33,91.58,93.12,122200.0],["2021-03-16",93.29,94.25,92.63,93.48,106900.0],["2021-03-17",93.23,93.23,91.55,92.5,132500.0],["2021-03-18",91.4,93.42,90.42,90.83,202300.0],["2021-03-19",91.17,91.48,89.37,89.46,549900.0],["2021-03-22",89.41,89.67,87.64,87.8,152900.0],["2021-03-23",86.93,87.76,84.69,85.3,126900.0],["2021-03-24",86.23,87.69,85.51,85.53,256100.0],["2021-03-25",84.83,86.07,83.66,85.38,158900.0],["2021-03-26",85.62,90.96,85.62,90.82,161100.0],["2021-03-29",90.19,92.13,88.72,88.84,191200.0],["2021-03-30",88.52,89.58,87.92,89.56,120800.0],["2021-03-31",90.0,91.87,89.96,90.39,290400.0],["2021-04-01",90.93,91.91,90.42,91.36,186800.0],["2021-04-05",92.25,93.44,91.68,92.73,119200.0],["2021-04-06",92.73,93.49,90.39,90.52,90600.0],["2021-04-07",90.24,90.6,88.23,88.53,83100.0],["2021-04-08",89.2,89.6,88.29,89.12,140900.0],["2021-04-09",89.05,89.74,88.32,89.43,76100.0],["2021-04-12",89.44,90.07,88.5,89.09,68700.0],["2021-04-13",89.04,89.81,87.85,88.35,96400.0],["2021-04-14",88.47,89.4,87.77,88.49,87500.0],["2021-04-15",89.54,90.05,88.98,89.93,53600.0],["2021-04-16",90.42,90.42,89.08,89.4,84400.0],["2021-04-19",88.74,89.0,87.21,88.87,114500.0],["2021-04-20",88.74,89.55,86.83,87.67,148800.0],["2021-04-21",87.75,89.22,87.75,88.8,95700.0],["2021-04-22",89.48,90.17,88.4,89.08,175000.0],["2021-04-23",89.5,91.98,89.5,91.16,99800.0],["2021-04-26",91.71,92.16,90.85,92.11,90700.0],["2021-04-27",91.64,92.56,91.25,92.28,105800.0],["2021-04-28",91.92,92.2,91.28,92.15,79700.0],["2021-04-29",92.72,93.31,91.1,91.95,141900.0],["2021-04-30",90.83,90.83,85.48,85.62,209600.0],["2021-05-03",86.48,87.03,85.26,86.11,270800.0],["2021-05-04",82.52,85.69,82.0,84.94,343700.0],["2021-05-05",85.6,86.75,84.66,85.86,95400.0],["2021-05-06",85.42,86.8,85.16,86.23,164700.0],["2021-05-07",86.43,86.5,84.68,85.25,102000.0],["2021-05-10",84.81,85.25,82.81,82.92,155800.0],["2021-05-11",81.52,83.18,81.06,82.04,196000.0],["2021-05-12",80.92,81.87,77.3,77.5,202900.0],["2021-05-13",78.03,79.46,77.71,78.7,402200.0],["2021-05-14",79.7,82.11,79.0,81.71,184400.0],["2021-05-17",80.85,81.76,80.52,81.5,126000.0],["2021-05-18",81.58,82.86,81.01,81.01,144200.0],["2021-05-19",79.6,83.78,79.6,83.5,191700.0],["2021-05-20",83.68,84.55,83.21,84.5,143500.0],["2021-05-21",84.94,86.05,84.42,84.83,135300.0],["2021-05-24",85.39,87.08,85.39,86.12,141400.0],["2021-05-25",86.31,87.66,85.18,85.58,167300.0],["2021-05-26",85.88,87.78,85.34,87.63,139100.0],["2021-05-27",87.65,89.01,87.42,89.0,265400.0],["2021-05-28",89.34,90.13,89.01,89.69,162800.0],["2021-06-01",90.17,90.66,89.48,90.32,175700.0],["2021-06-02",90.82,91.2,89.57,90.88,170900.0],["2021-06-03",90.39,91.88,89.84,91.85,142600.0],["2021-06-04",92.26,93.93,91.97,93.65,139400.0],["2021-06-07",93.76,94.59,93.04,94.08,108600.0],["2021-06-08",94.86,95.83,94.49,95.43,114500.0],["2021-06-09",95.66,95.95,93.94,94.34,103900.0],["2021-06-10",94.64,94.93,93.54,93.96,115700.0],["2021-06-11",94.5,94.88,93.45,94.09,133200.0],["2021-06-14",93.96,95.16,93.96,94.56,126100.0],["2021-06-15",94.72,95.08,93.77,94.29,126700.0],["2021-06-16",94.61,94.92,92.93,94.18,122900.0],["2021-06-17",94.26,94.7,93.12,93.9,152200.0],["2021-06-18",92.6,92.6,90.6,91.17,290000.0],["2021-06-21",91.8,94.34,91.25,93.76,155200.0],["2021-06-22",93.29,93.76,92.62,93.4,84800.0],["2021-06-23",93.75,94.19,93.06,93.32,106000.0],["2021-06-24",93.98,95.25,93.42,95.05,100800.0],["2021-06-25",95.32,96.03,95.09,95.29,516800.0],["2021-06-28",95.34,96.21,95.11,95.97,109400.0],["2021-06-29",96.27,97.04,96.11,96.67,62100.0],["2021-06-30",96.47,96.54,95.86,95.87,97900.0],["2021-07-01",96.57,96.57,95.52,95.9,81600.0],["2021-07-02",96.31,96.44,95.04,95.33,80500.0],["2021-07-06",95.33,95.33,92.58,92.83,281400.0],["2021-07-07",92.87,93.72,90.92,91.51,174400.0],["2021-07-08",89.55,92.42,89.43,91.28,155900.0],["2021-07-09",92.09,93.03,91.56,92.81,75800.0],["2021-07-12",93.22,93.35,91.87,93.14,115100.0],["2021-07-13",92.38,93.03,91.74,93.01,88100.0],["2021-07-14",93.81,94.71,92.55,92.72,88000.0],["2021-07-15",92.33,92.35,90.2,91.31,77500.0],["2021-07-16",92.29,92.29,90.22,90.34,100400.0],["2021-07-19",89.69,91.17,89.13,89.85,126100.0],["2021-07-20",90.35,93.25,90.35,92.02,169800.0],["2021-07-21",92.29,94.1,92.29,93.95,96600.0],["2021-07-22",93.81,94.38,91.16,91.44,186900.0],["2021-07-23",91.32,92.36,90.69,92.22,81000.0],["2021-07-26",92.73,94.27,92.16,92.63,79100.0],["2021-07-27",92.0,92.0,88.29,90.29,73200.0],["2021-07-28",90.16,92.83,90.04,92.06,152100.0],["2021-07-29",93.0,94.2,91.96,93.59,66300.0],["2021-07-30",93.17,94.63,92.9,94.52,91300.0],["2021-08-02",94.82,96.04,93.15,93.34,86300.0],["2021-08-03",93.25,93.88,91.99,93.02,143000.0],["2021-08-04",92.02,93.01,92.0,92.7,81700.0],["2021-08-05",93.35,93.85,92.6,92.99,59400.0],["2021-08-06",93.49,94.62,92.82,93.44,111600.0],["2021-08-09",93.29,93.86,92.54,93.41,58000.0],["2021-08-10",93.89,93.89,92.51,93.22,64200.0],["2021-08-11",93.55,93.55,92.07,92.78,66600.0],["2021-08-12",93.18,93.98,91.77,91.86,95200.0],["2021-08-13",91.47,91.47,90.16,90.68,98200.0],["2021-08-16",90.6,90.93,89.4,89.5,135800.0],["2021-08-17",94.78,96.57,92.86,96.46,322000.0],["2021-08-18",96.46,99.66,96.08,98.77,213100.0],["2021-08-19",97.65,101.27,97.08,101.05,271200.0],["2021-08-20",101.1,104.05,100.06,104.05,254400.0],["2021-08-23",104.81,105.28,98.88,99.01,310400.0],["2021-08-24",99.0,100.51,99.0,99.81,281300.0],["2021-08-25",99.44,99.48,97.74,98.08,213800.0],["2021-08-26",97.65,98.48,96.95,97.87,173100.0],["2021-08-27",98.41,102.0,98.16,101.35,182300.0],["2021-08-30",101.67,103.99,100.93,103.75,157300.0],["2021-08-31",104.0,104.0,101.38,103.02,170500.0],["2021-09-01",103.24,104.0,101.94,103.73,107000.0],["2021-09-02",103.73,105.26,102.83,105.11,164600.0],["2021-09-03",104.48,106.43,104.19,105.0,143300.0],["2021-09-07",104.72,106.45,103.91,104.65,114700.0],["2021-09-08",104.15,105.15,103.33,105.02,99300.0],["2021-09-09",105.4,106.97,104.78,105.25,123300.0],["2021-09-10",106.24,106.38,103.22,103.49,100900.0],["2021-09-13",104.01,106.43,103.15,106.21,96700.0],["2021-09-14",106.68,107.69,105.3,106.13,113800.0],["2021-09-15",106.58,107.74,105.2,106.9,137600.0],["2021-09-16",106.9,107.33,105.78,106.68,207000.0],["2021-09-17",106.96,107.66,105.16,105.36,500000.0],["2021-09-20",103.71,104.23,101.0,102.49,150100.0],["2021-09-21",103.54,103.54,101.77,102.54,64700.0],["2021-09-22",103.28,104.25,102.84,103.82,102500.0],["2021-09-23",104.86,106.88,104.52,106.27,74000.0],["2021-09-24",105.81,106.87,105.51,106.45,103800.0],["2021-09-27",106.57,109.56,106.5,108.81,116800.0],["2021-09-28",108.13,108.81,106.17,106.53,103800.0],["2021-09-29",106.43,107.6,102.65,103.21,193300.0],["2021-09-30",104.33,105.35,101.07,102.51,170200.0],["2021-10-01",103.26,105.84,102.25,104.63,186900.0],["2021-10-04",104.07,104.65,102.41,103.1,97700.0],["2021-10-05",103.21,105.51,102.99,104.74,87500.0],["2021-10-06",103.8,104.38,99.84,100.35,229500.0],["2021-10-07",101.15,103.2,100.62,101.71,182600.0],["2021-10-08",101.8,101.8,100.25,100.94,110800.0],["2021-10-11",100.25,102.67,100.25,101.69,53600.0],["2021-10-12",102.21,102.21,100.49,100.49,100000.0],["2021-10-13",100.77,101.3,99.51,100.26,80000.0],["2021-10-14",101.24,102.54,100.76,101.72,151000.0],["2021-10-15",103.08,103.08,98.17,98.18,185800.0],["2021-10-18",98.57,99.2,96.63,98.81,354200.0],["2021-10-19",99.24,100.09,97.91,97.99,97200.0],["2021-10-20",98.15,99.07,98.02,98.8,80100.0],["2021-10-21",98.99,99.27,98.0,98.99,107000.0],["2021-10-22",98.98,99.15,95.96,96.4,108700.0],["2021-10-25",96.4,98.39,95.11,97.06,202000.0],["2021-10-26",97.41,98.09,96.02,96.16,147800.0],["2021-10-27",95.75,96.08,94.37,94.62,156200.0],["2021-10-28",94.8,96.63,94.8,96.55,128800.0],["2021-10-29",96.24,97.47,95.79,96.0,187300.0],["2021-11-01",96.3,99.31,96.3,98.28,253300.0],["2021-11-02",115.0,115.53,106.4,111.21,475400.0],["2021-11-03",111.18,115.92,109.7,115.23,261200.0],["2021-11-04",115.01,118.8,113.21,116.86,234000.0],["2021-11-05",118.0,120.92,117.09,120.42,201400.0],["2021-11-08",121.0,122.53,119.1,119.61,226200.0],["2021-11-09",119.32,120.21,118.59,119.22,141100.0],["2021-11-10",118.25,119.54,117.13,118.11,115000.0],["2021-11-11",118.27,120.92,118.27,120.32,81700.0],["2021-11-12",120.14,121.86,119.12,121.25,82300.0],["2021-11-15",121.74,122.15,118.41,118.99,145800.0],["2021-11-16",118.38,119.45,117.41,118.16,134300.0],["2021-11-17",117.45,119.08,115.36,117.45,133300.0],["2021-11-18",117.42,117.45,115.04,115.79,143200.0],["2021-11-19",115.08,117.0,115.01,115.59,159300.0],["2021-11-22",115.98,119.41,115.62,115.91,104500.0],["2021-11-23",116.31,116.31,114.31,115.85,124700.0],["2021-11-24",114.14,115.5,113.23,114.36,98800.0],["2021-11-26",111.09,112.67,108.99,110.7,84900.0],["2021-11-29",112.32,112.48,110.0,110.52,95900.0],["2021-11-30",109.7,111.27,107.91,110.56,170500.0],["2021-12-01",111.95,115.79,111.95,114.35,310700.0],["2021-12-02",113.04,118.18,113.04,117.68,198700.0],["2021-12-03",118.35,118.35,113.36,114.45,269200.0],["2021-12-06",115.71,116.76,114.04,116.02,87500.0],["2021-12-07",117.0,119.18,116.36,118.4,135700.0],["2021-12-08",118.62,119.43,116.44,116.6,157900.0],["2021-12-09",116.21,116.86,114.2,114.53,178400.0],["2021-12-10",115.93,116.79,113.49,114.39,148400.0],["2021-12-13",114.45,117.63,113.58,116.43,125600.0],["2021-12-14",116.12,117.51,113.5,117.39,162500.0],["2021-12-15",117.1,120.18,115.69,119.87,159400.0],["2021-12-16",120.36,120.59,114.14,115.05,144600.0],["2021-12-17",114.15,116.32,113.6,114.93,670000.0],["2021-12-20",113.76,114.5,112.03,113.77,158600.0],["2021-12-21",114.8,116.58,114.14,116.26,93500.0],["2021-12-22",116.77,117.74,115.97,117.46,78500.0],["2021-12-23",117.43,118.84,117.4,118.02,97900.0],["2021-12-27",118.85,122.17,115.53,122.03,121300.0],["2021-12-28",122.12,122.47,119.56,120.48,84100.0],["2021-12-29",121.12,122.35,120.44,121.82,59600.0],["2021-12-30",122.25,122.42,118.81,118.84,120500.0],["2021-12-31",118.45,119.66,118.26,118.47,106800.0],["2022-01-03",119.38,121.75,118.24,121.73,136700.0],["2022-01-04",121.84,124.85,120.36,123.17,133000.0],["2022-01-05",124.63,126.28,119.34,119.51,116000.0],["2022-01-06",117.45,121.01,115.66,120.11,236000.0],["2022-01-07",119.69,122.08,118.0,120.62,498300.0],["2022-01-10",119.27,119.8,117.15,119.59,146600.0],["2022-01-11",119.5,120.84,116.93,119.92,210600.0],["2022-01-12",120.45,121.14,119.27,120.11,153900.0],["2022-01-13",121.05,121.31,117.5,118.0,85400.0],["2022-01-14",117.28,118.43,116.38,118.1,132400.0],["2022-01-18",117.05,117.05,113.78,113.96,143500.0],["2022-01-19",113.97,115.4,109.76,111.01,270300.0],["2022-01-20",112.31,114.59,111.22,111.99,375800.0],["2022-01-21",111.99,114.93,111.0,112.71,416400.0],["2022-01-24",110.92,115.31,108.56,114.94,340600.0],["2022-01-25",113.1,113.67,107.44,107.69,462400.0],["2022-01-26",109.27,110.28,104.86,106.22,168700.0],["2022-01-27",105.62,108.01,105.27,105.4,176800.0],["2022-01-28",105.78,109.48,103.4,109.4,234300.0],["2022-01-31",108.44,113.37,107.86,113.16,259000.0],["2022-02-01",107.21,108.85,101.02,101.62,1080200.0],["2022-02-02",101.76,102.92,99.79,101.47,594200.0],["2022-02-03",99.66,102.15,99.65,100.96,261600.0],["2022-02-04",99.9,100.47,97.54,99.72,160500.0],["2022-02-07",99.49,101.06,97.07,97.58,158400.0],["2022-02-08",97.51,101.16,96.85,100.83,147000.0],["2022-02-09",101.97,103.77,100.72,103.71,178800.0],["2022-02-10",100.84,103.79,100.42,102.56,194900.0],["2022-02-11",102.91,103.5,99.55,100.52,116700.0],["2022-02-14",101.02,101.81,98.7,99.5,209600.0],["2022-02-15",100.54,102.2,99.24,102.04,209600.0],["2022-02-16",101.5,104.03,100.63,103.96,154600.0],["2022-02-17",102.6,102.61,100.67,101.86,176200.0],["2022-02-18",101.27,103.0,100.45,101.79,283200.0],["2022-02-22",101.37,102.63,99.0,99.75,143500.0],["2022-02-23",100.53,100.53,98.31,98.54,110100.0],["2022-02-24",95.89,100.12,95.23,99.96,204000.0],["2022-02-25",99.72,101.4,99.36,101.1,116200.0],["2022-02-28",99.63,101.28,99.18,100.13,165200.0],["2022-03-01",99.81,101.06,96.53,97.39,167500.0],["2022-03-02",98.36,101.69,98.36,100.35,122700.0],["2022-03-03",100.09,100.27,98.08,98.8,179200.0],["2022-03-04",97.5,98.77,95.23,96.05,193900.0],["2022-03-07",96.35,96.35,93.58,94.57,274000.0],["2022-03-08",95.25,97.46,94.53,94.93,123000.0],["2022-03-09",96.76,98.68,95.74,98.39,116000.0],["2022-03-10",96.38,98.95,95.88,98.34,140400.0],["2022-03-11",99.19,99.21,96.8,96.97,91000.0],["2022-03-14",96.64,97.33,95.17,96.39,173100.0],["2022-03-15",97.45,98.03,96.29,98.01,102100.0],["2022-03-16",99.18,102.54,99.18,102.3,151100.0],["2022-03-17",101.57,104.47,101.57,103.45,98800.0],["2022-03-18",103.35,105.12,102.43,105.09,350600.0],["2022-03-21",104.59,106.17,102.89,104.11,111400.0],["2022-03-22",104.84,105.25,103.6,104.67,107000.0],["2022-03-23",104.06,104.81,102.62,103.29,88300.0],["2022-03-24",104.27,105.6,103.28,105.59,98500.0],["2022-03-25",105.67,105.8,104.08,105.18,93500.0],["2022-03-28",104.53,105.37,101.88,102.97,105800.0],["2022-03-29",104.49,107.96,103.99,107.5,171700.0],["2022-03-30",106.68,107.79,105.04,105.3,121600.0],["2022-03-31",104.72,106.07,104.61,105.13,166900.0],["2022-04-01",105.53,107.65,104.45,107.44,151000.0],["2022-04-04",107.38,108.37,105.86,107.6,130000.0],["2022-04-05",106.97,108.33,104.27,104.39,142800.0],["2022-04-06",102.21,102.66,100.26,101.47,158900.0],["2022-04-07",101.1,102.6,100.53,101.03,99900.0],["2022-04-08",100.76,101.78,97.89,98.25,142300.0],["2022-04-11",98.04,99.34,96.47,96.49,122300.0],["2022-04-12",97.89,99.27,96.52,96.81,177000.0],["2022-04-13",97.5,98.03,97.06,97.74,165500.0],["2022-04-14",98.11,98.47,95.4,95.41,126000.0],["2022-04-18",95.23,97.16,94.87,96.61,268500.0],["2022-04-19",97.4,100.01,97.0,99.73,192500.0],["2022-04-20",101.31,103.3,100.27,102.76,171900.0],["2022-04-21",104.2,104.7,100.76,100.87,112900.0],["2022-04-22",100.23,100.81,97.55,97.66,91300.0],["2022-04-25",97.46,99.66,96.43,99.55,123600.0],["2022-04-26",99.7,101.19,95.83,96.72,163100.0],["2022-04-27",96.96,98.89,95.64,97.25,181700.0],["2022-04-28",98.87,101.17,97.38,100.73,165400.0],["2022-04-29",100.24,102.46,97.9,98.19,136800.0],["2022-05-02",97.84,99.68,96.2,99.42,248100.0],["2022-05-03",92.83,94.27,88.28,93.63,615400.0],["2022-05-04",94.36,95.76,91.9,94.05,481300.0],["2022-05-05",92.69,93.29,88.88,89.46,432100.0],["2022-05-06",89.15,91.06,87.43,89.36,296100.0],["2022-05-09",88.15,88.8,85.18,85.72,248000.0],["2022-05-10",87.45,88.72,85.38,86.9,187800.0],["2022-05-11",87.42,90.0,86.62,87.75,197800.0],["2022-05-12",87.76,88.14,86.07,87.0,239600.0],["2022-05-13",87.97,91.43,87.73,90.74,232100.0],["2022-05-16",89.87,90.84,88.13,88.41,100200.0],["2022-05-17",90.33,91.46,89.58,90.04,163700.0],["2022-05-18",88.28,89.64,85.01,85.96,288000.0],["2022-05-19",84.84,86.35,82.94,83.44,188300.0],["2022-05-20",84.47,84.63,82.29,84.1,263000.0],["2022-05-23",85.16,85.73,83.37,84.27,156500.0],["2022-05-24",83.61,83.93,80.11,82.46,160900.0],["2022-05-25",82.01,83.64,81.71,83.22,112200.0],["2022-05-26",83.23,86.18,83.23,86.0,243500.0],["2022-05-27",87.06,87.88,86.79,87.67,105200.0],["2022-05-31",87.32,87.92,86.34,86.87,150000.0],["2022-06-01",87.31,87.68,85.79,86.34,195200.0],["2022-06-02",85.82,88.29,85.65,88.19,138700.0],["2022-06-03",87.28,87.8,85.96,87.21,186400.0],["2022-06-06",87.77,88.47,87.4,87.9,291000.0],["2022-06-07",87.26,88.87,86.9,88.62,264100.0],["2022-06-08",88.2,88.94,87.78,88.0,144400.0],["2022-06-09",87.27,88.16,86.03,86.04,142100.0],["2022-06-10",84.72,84.94,82.88,82.97,106500.0],["2022-06-13",80.71,81.11,78.92,79.54,219200.0],["2022-06-14",79.58,80.74,78.04,79.23,171900.0],["2022-06-15",79.74,81.6,78.99,80.31,192600.0],["2022-06-16",78.27,78.27,74.57,75.5,184600.0],["2022-06-17",76.27,77.44,75.56,75.91,297700.0],["2022-06-21",77.68,79.42,77.49,79.05,211100.0],["2022-06-22",77.8,79.41,77.19,78.2,199200.0],["2022-06-23",78.48,78.89,77.65,78.47,116900.0],["2022-06-24",79.2,83.4,78.82,83.21,649700.0],["2022-06-27",83.57,84.35,81.78,83.07,169200.0],["2022-06-28",83.99,83.99,80.83,81.03,136400.0],["2022-06-29",81.36,81.95,79.96,81.93,191900.0],["2022-06-30",80.58,82.47,79.93,81.1,184700.0],["2022-07-01",80.32,81.92,78.97,81.0,261800.0],["2022-07-05",79.52,81.61,77.67,81.52,207100.0],["2022-07-06",81.62,82.16,79.78,80.83,114100.0],["2022-07-07",81.27,83.09,81.27,82.61,67800.0],["2022-07-08",81.82,82.85,81.62,82.83,86600.0],["2022-07-11",81.9,82.65,81.44,82.16,64700.0],["2022-07-12",82.23,83.98,82.23,82.77,134000.0],["2022-07-13",81.57,82.87,80.61,81.5,145000.0],["2022-07-14",79.68,81.77,78.54,81.71,144300.0],["2022-07-15",82.87,83.6,81.48,83.41,106100.0],["2022-07-18",83.95,84.45,81.94,82.51,78100.0],["2022-07-19",83.83,87.18,83.83,86.22,177400.0],["2022-07-20",86.0,87.54,85.51,87.41,269700.0],["2022-07-21",87.93,90.29,87.87,90.26,172200.0],["2022-07-22",90.17,90.72,87.51,88.59,118800.0],["2022-07-25",88.17,88.35,86.97,88.02,126900.0],["2022-07-26",87.74,89.8,87.35,89.53,136000.0],["2022-07-27",90.16,92.71,89.88,91.92,131000.0],["2022-07-28",92.14,94.3,91.38,93.99,178600.0],["2022-07-29",93.83,96.14,91.9,96.06,195600.0],["2022-08-01",94.87,96.44,94.35,95.72,133800.0],["2022-08-02",94.68,96.97,94.39,96.4,121500.0],["2022-08-03",96.56,97.3,94.93,96.84,213300.0],["2022-08-04",97.27,98.02,96.39,97.77,105800.0],["2022-08-05",96.59,98.06,95.97,96.99,174400.0],["2022-08-08",96.99,97.99,95.05,96.17,153800.0],["2022-08-09",96.16,96.16,93.32,94.0,145600.0],["2022-08-10",96.21,98.56,95.44,97.54,161900.0],["2022-08-11",97.75,99.01,97.29,97.99,98600.0],["2022-08-12",98.66,100.8,98.5,100.66,98200.0],["2022-08-15",99.59,101.77,98.98,100.71,224000.0],["2022-08-16",113.5,117.84,111.18,115.75,689400.0],["2022-08-17",114.55,116.77,113.45,114.01,347200.0],["2022-08-18",113.76,118.88,113.72,117.35,224600.0],["2022-08-19",116.4,116.4,113.22,113.55,143600.0],["2022-08-22",112.5,113.3,111.78,112.42,171800.0],["2022-08-23",111.42,112.65,107.77,107.94,244200.0],["2022-08-24",107.28,108.54,107.05,107.82,137400.0],["2022-08-25",107.53,111.68,107.52,111.59,132800.0],["2022-08-26",111.2,111.41,107.34,107.34,128600.0],["2022-08-29",105.81,107.64,105.23,105.31,169600.0],["2022-08-30",106.21,106.21,103.47,104.09,149300.0],["2022-08-31",104.47,104.47,102.76,102.84,180700.0],["2022-09-01",101.01,101.45,97.69,99.03,182500.0],["2022-09-02",100.46,100.46,97.6,97.86,169800.0],["2022-09-06",97.99,98.93,97.21,98.04,269900.0],["2022-09-07",98.55,99.55,97.29,99.36,153900.0],["2022-09-08",98.23,100.71,97.4,100.71,187500.0],["2022-09-09",101.0,103.11,100.15,102.23,140300.0],["2022-09-12",103.05,104.82,102.62,104.6,99800.0],["2022-09-13",102.04,102.55,100.09,101.0,161800.0],["2022-09-14",101.08,102.88,100.25,102.79,262500.0],["2022-09-15",101.8,103.07,100.1,100.48,276000.0],["2022-09-16",99.44,99.44,96.66,98.62,336900.0],["2022-09-19",97.58,99.42,97.29,98.91,180900.0],["2022-09-20",98.23,98.98,96.32,97.31,138300.0],["2022-09-21",98.35,99.44,96.45,96.5,106800.0],["2022-09-22",96.0,96.0,93.52,94.09,119800.0],["2022-09-23",92.87,93.52,90.66,92.21,193100.0],["2022-09-26",92.25,93.62,90.62,91.08,211200.0],["2022-09-27",92.59,93.72,91.49,93.68,232600.0],["2022-09-28",93.91,97.08,93.34,96.48,227000.0],["2022-09-29",95.09,95.18,93.69,94.95,137800.0],["2022-09-30",95.34,98.4,95.33,95.45,298900.0],["2022-10-03",96.58,98.47,95.31,97.87,168900.0],["2022-10-04",100.19,102.59,100.0,101.43,176200.0],["2022-10-05",99.93,105.3,99.93,105.06,244900.0],["2022-10-06",105.06,107.68,105.06,107.35,224700.0],["2022-10-07",105.91,106.13,103.57,104.66,225700.0],["2022-10-10",105.51,105.53,102.04,102.86,113800.0],["2022-10-11",102.37,103.48,100.4,100.56,220700.0],["2022-10-12",101.31,101.31,99.34,99.34,138000.0],["2022-10-13",97.06,101.62,96.57,100.68,197600.0],["2022-10-14",102.28,102.28,97.19,97.31,129800.0],["2022-10-17",99.34,101.08,98.79,100.61,154400.0],["2022-10-18",102.78,104.11,101.06,101.67,171200.0],["2022-10-19",100.36,101.27,98.58,99.69,209700.0],["2022-10-20",99.86,103.35,99.43,101.74,244200.0],["2022-10-21",102.32,106.64,101.46,106.5,164200.0],["2022-10-24",106.53,108.39,105.42,108.05,208900.0],["2022-10-25",107.64,113.51,107.45,113.11,362800.0],["2022-10-26",112.58,115.71,111.93,111.93,219100.0],["2022-10-27",112.77,113.78,111.58,112.36,117500.0],["2022-10-28",112.75,114.98,112.75,113.65,166700.0],["2022-10-31",113.34,115.61,112.26,114.4,201500.0],["2022-11-01",115.68,116.44,112.25,116.27,185300.0],["2022-11-02",115.41,118.05,113.0,113.2,232000.0],["2022-11-03",111.3,114.1,110.26,113.5,170400.0],["2022-11-04",114.82,114.82,110.43,112.28,157500.0],["2022-11-07",113.04,113.04,110.36,111.39,226300.0],["2022-11-08",115.0,123.64,114.73,121.92,794900.0],["2022-11-09",121.0,121.93,115.84,117.18,319700.0],["2022-11-10",118.22,125.39,118.22,125.39,269200.0],["2022-11-11",125.79,128.26,125.53,126.42,280000.0],["2022-11-14",125.06,126.74,122.33,124.55,147500.0],["2022-11-15",126.74,128.66,124.84,126.65,170200.0],["2022-11-16",125.96,127.5,125.38,126.93,181400.0],["2022-11-17",125.46,128.34,125.34,128.22,182400.0],["2022-11-18",129.44,129.94,127.77,129.78,200000.0],["2022-11-21",129.01,129.69,127.86,128.19,143400.0],["2022-11-22",128.03,129.59,127.7,129.35,114400.0],["2022-11-23",129.13,131.49,128.3,129.51,165300.0],["2022-11-25",129.5,130.42,129.0,129.74,66600.0],["2022-11-28",129.07,129.45,127.39,127.99,199900.0],["2022-11-29",127.41,128.36,127.02,127.21,158600.0],["2022-11-30",126.86,133.46,126.35,133.41,367400.0],["2022-12-01",133.93,134.37,131.51,133.61,163700.0],["2022-12-02",131.4,133.42,130.83,132.61,130900.0],["2022-12-05",132.09,132.09,129.52,130.64,135000.0],["2022-12-06",130.75,131.54,129.19,129.45,189800.0],["2022-12-07",128.45,129.54,127.49,127.91,160600.0],["2022-12-08",129.36,131.91,128.44,130.97,224600.0],["2022-12-09",129.9,131.44,129.9,130.25,135600.0],["2022-12-12",130.53,131.79,130.02,130.7,96100.0],["2022-12-13",135.27,136.08,132.31,132.67,159200.0],["2022-12-14",132.67,134.51,129.53,130.24,162400.0],["2022-12-15",128.78,129.28,125.12,125.31,163300.0],["2022-12-16",124.21,125.75,123.2,125.16,464100.0],["2022-12-19",125.25,125.31,122.79,124.62,140000.0],["2022-12-20",125.55,130.29,125.28,130.02,227100.0],["2022-12-21",131.09,132.32,130.42,132.01,149400.0],["2022-12-22",131.27,131.27,127.18,128.37,132500.0],["2022-12-23",127.89,129.44,126.5,128.69,95500.0],["2022-12-27",129.53,130.61,128.42,129.55,132800.0],["2022-12-28",129.8,130.74,125.54,126.16,93700.0],["2022-12-29",128.05,129.82,127.41,129.05,106500.0],["2022-12-30",128.4,128.53,127.24,128.22,89400.0],["2023-01-03",130.1,133.53,129.12,130.78,317300.0],["2023-01-04",132.66,134.82,127.02,128.47,231400.0],["2023-01-05",127.95,128.91,126.38,126.4,101500.0],["2023-01-06",128.02,130.66,126.73,129.41,188600.0],["2023-01-09",130.69,132.98,130.31,130.74,181200.0],["2023-01-10",131.34,131.56,130.1,131.37,159800.0],["2023-01-11",131.37,134.68,130.51,134.68,129600.0],["2023-01-12",133.98,136.26,133.18,136.26,240400.0],["2023-01-13",134.79,138.01,134.79,137.86,140300.0],["2023-01-17",138.46,140.18,137.69,137.82,125100.0],["2023-01-18",137.84,138.56,134.57,135.24,109800.0],["2023-01-19",134.6,135.47,131.25,131.77,187700.0],["2023-01-20",132.75,134.37,130.01,134.25,201700.0],["2023-01-23",134.75,137.54,134.75,136.7,119600.0],["2023-01-24",136.04,137.53,134.76,137.34,129700.0],["2023-01-25",135.75,135.75,133.33,135.15,183100.0],["2023-01-26",135.33,136.07,132.82,135.52,121500.0],["2023-01-27",134.19,134.46,127.75,128.5,323300.0],["2023-01-30",127.74,129.0,126.6,127.0,189100.0],["2023-01-31",127.7,131.81,127.7,131.66,234800.0],["2023-02-01",131.66,134.27,128.7,132.9,220300.0],["2023-02-02",133.93,135.35,132.42,133.33,190500.0],["2023-02-03",131.51,135.57,130.85,133.08,289600.0],["2023-02-06",133.29,134.54,130.69,132.06,202900.0],["2023-02-07",134.34,137.75,120.11,121.92,701200.0],["2023-02-08",121.43,125.92,120.6,122.67,331000.0],["2023-02-09",123.84,125.12,121.48,121.95,217900.0],["2023-02-10",121.53,124.27,121.0,122.79,206700.0],["2023-02-13",122.78,127.28,122.52,126.74,183500.0],["2023-02-14",125.62,128.07,124.61,126.43,166900.0],["2023-02-15",125.01,125.67,123.32,124.0,209800.0],["2023-02-16",122.01,124.59,122.01,123.05,127000.0],["2023-02-17",123.71,123.92,122.2,123.27,139500.0],["2023-02-21",121.63,124.77,121.42,122.08,170000.0],["2023-02-22",122.59,123.57,121.22,122.17,193100.0],["2023-02-23",123.31,123.64,120.63,123.12,107600.0],["2023-02-24",121.5,121.6,119.53,119.92,175400.0],["2023-02-27",121.09,123.11,120.19,122.0,118900.0],["2023-02-28",121.45,123.52,121.45,121.87,232100.0],["2023-03-01",122.06,123.9,120.48,121.11,161000.0],["2023-03-02",119.58,121.04,118.52,120.97,210700.0],["2023-03-03",121.96,123.11,120.78,122.14,212300.0],["2023-03-06",121.97,123.5,120.99,121.19,353700.0],["2023-03-07",121.55,121.8,118.56,119.71,157400.0],["2023-03-08",120.18,121.76,119.15,121.41,104300.0],["2023-03-09",121.81,123.03,120.33,120.59,143500.0],["2023-03-10",120.18,120.18,116.66,118.06,152600.0],["2023-03-13",116.19,118.46,115.71,115.75,181000.0],["2023-03-14",118.36,120.54,117.71,119.4,131300.0],["2023-03-15",116.7,117.3,112.85,113.44,311100.0],["2023-03-16",112.07,114.26,110.26,113.24,515200.0],["2023-03-17",112.67,113.05,109.99,110.92,976500.0],["2023-03-20",111.63,115.27,111.63,114.4,255600.0],["2023-03-21",115.88,117.63,114.16,114.24,286100.0],["2023-03-22",114.11,115.18,111.9,111.95,174800.0],["2023-03-23",112.5,113.72,109.72,110.52,199600.0],["2023-03-24",109.97,110.91,108.69,110.82,192200.0],["2023-03-27",111.74,113.16,110.6,112.77,183900.0],["2023-03-28",112.67,112.67,110.06,112.34,104500.0],["2023-03-29",113.46,114.19,112.47,113.62,159600.0],["2023-03-30",114.75,116.06,114.71,114.98,142300.0],["2023-03-31",115.27,119.09,115.27,118.76,377500.0],["2023-04-03",118.47,119.37,113.74,116.36,179500.0],["2023-04-04",116.85,117.17,112.79,113.75,78900.0],["2023-04-05",113.21,113.55,111.71,112.29,158800.0],["2023-04-06",106.9,107.02,100.0,102.62,933700.0],["2023-04-10",102.61,104.84,102.33,104.29,313200.0],["2023-04-11",104.54,104.9,101.04,101.49,373700.0],["2023-04-12",102.69,103.43,100.07,101.19,321200.0],["2023-04-13",100.93,100.93,98.11,99.22,540300.0],["2023-04-14",99.0,99.54,97.29,98.25,533000.0],["2023-04-17",98.34,99.01,95.73,98.25,651100.0],["2023-04-18",98.61,99.4,95.65,96.94,355600.0],["2023-04-19",95.43,95.49,93.98,95.0,713500.0],["2023-04-20",94.34,95.78,93.87,95.59,378100.0],["2023-04-21",96.0,97.02,94.99,95.39,343500.0],["2023-04-24",94.95,95.65,94.82,94.9,210700.0],["2023-04-25",94.2,95.59,94.2,94.58,331700.0],["2023-04-26",94.17,95.5,94.17,94.87,236400.0],["2023-04-27",95.05,95.05,92.11,94.28,174000.0],["2023-04-28",94.44,95.03,93.72,94.95,141300.0],["2023-05-01",94.58,96.01,93.73,94.05,171900.0],["2023-05-02",93.27,93.93,91.49,92.17,328200.0],["2023-05-03",92.66,95.43,92.58,93.32,293200.0],["2023-05-04",92.84,93.1,91.09,91.23,267900.0],["2023-05-05",92.7,93.83,91.62,93.08,283900.0],["2023-05-08",93.36,94.03,92.84,93.49,630700.0],["2023-05-09",91.16,96.89,91.16,92.65,994600.0],["2023-05-10",93.99,94.05,91.37,92.32,388400.0],["2023-05-11",91.72,92.23,90.19,91.56,414600.0],["2023-05-12",91.97,92.39,90.36,91.83,241000.0],["2023-05-15",91.96,92.54,91.63,91.91,268100.0],["2023-05-16",91.42,93.47,91.16,93.15,260800.0],["2023-05-17",93.8,95.56,92.81,94.94,290800.0],["2023-05-18",95.0,95.9,94.14,95.28,192300.0],["2023-05-19",96.4,96.71,95.04,95.44,261500.0],["2023-05-22",95.44,97.58,95.07,97.53,185100.0],["2023-05-23",96.84,100.42,96.41,98.34,853200.0],["2023-05-24",97.01,98.13,95.99,97.25,324400.0],["2023-05-25",97.89,105.59,97.82,105.17,1151500.0],["2023-05-26",104.96,119.56,104.96,118.96,1514600.0],["2023-05-30",121.34,122.01,115.47,118.38,794200.0],["2023-05-31",117.27,118.4,112.42,113.22,567300.0],["2023-06-01",112.56,113.01,110.4,111.27,347200.0],["2023-06-02",112.42,115.16,111.44,114.9,313500.0],["2023-06-05",113.8,114.05,108.54,112.05,223800.0],["2023-06-06",111.0,112.65,109.07,109.94,436100.0],["2023-06-07",110.76,113.66,110.48,112.41,393600.0],["2023-06-08",111.46,112.48,111.05,112.1,184400.0],["2023-06-09",112.09,113.12,111.82,113.02,192000.0],["2023-06-12",116.31,129.43,116.31,126.64,933000.0],["2023-06-13",128.34,132.87,127.1,129.75,695800.0],["2023-06-14",129.35,132.65,128.9,129.58,498800.0],["2023-06-15",128.58,130.0,127.05,129.11,370300.0],["2023-06-16",130.98,131.6,127.6,129.0,674400.0],["2023-06-20",129.41,133.74,128.54,129.23,361100.0],["2023-06-21",128.02,128.92,125.29,128.08,275200.0],["2023-06-22",127.81,128.45,125.72,127.21,317200.0],["2023-06-23",124.77,126.46,123.57,124.16,337300.0],["2023-06-26",123.95,126.36,123.95,124.27,200500.0],["2023-06-27",124.41,127.23,124.03,126.35,222900.0],["2023-06-28",124.85,127.15,124.73,125.55,184900.0],["2023-06-29",126.82,129.11,125.08,128.52,203400.0],["2023-06-30",129.89,133.0,128.02,129.88,323600.0],["2023-07-03",129.25,130.36,126.88,128.86,90900.0],["2023-07-05",127.61,128.09,126.18,126.99,157100.0],["2023-07-06",125.65,126.77,124.36,126.67,179100.0],["2023-07-07",127.42,130.85,126.17,128.0,255400.0],["2023-07-10",127.79,130.32,127.79,129.6,158900.0],["2023-07-11",130.0,132.0,129.53,131.61,191500.0],["2023-07-12",133.47,134.08,131.41,132.29,252300.0],["2023-07-13",132.49,134.95,131.65,134.9,230900.0],["2023-07-14",134.44,134.55,130.45,130.96,305900.0],["2023-07-17",130.9,133.0,129.73,130.67,201000.0],["2023-07-18",130.41,131.46,129.56,130.74,233900.0],["2023-07-19",131.37,131.37,128.17,129.0,483000.0],["2023-07-20",127.87,128.4,123.34,123.55,309400.0],["2023-07-21",124.56,124.99,123.0,123.63,262300.0],["2023-07-24",123.66,125.1,121.5,124.41,288900.0],["2023-07-25",124.48,126.42,123.41,125.52,182700.0],["2023-07-26",124.6,125.6,123.23,124.84,177500.0],["2023-07-27",126.54,127.8,125.55,126.59,292000.0],["2023-07-28",127.42,127.49,122.75,124.44,308600.0],["2023-07-31",124.59,125.0,123.41,123.64,239100.0],["2023-08-01",122.76,123.64,121.18,123.63,347400.0],["2023-08-02",122.1,123.47,121.04,121.5,269300.0],["2023-08-03",120.0,122.12,119.1,121.76,201300.0],["2023-08-04",121.15,127.16,120.81,126.41,338600.0],["2023-08-07",126.52,128.13,125.12,126.83,227600.0],["2023-08-08",126.18,126.28,122.86,124.6,278200.0],["2023-08-09",124.11,125.74,123.36,124.51,150700.0],["2023-08-10",124.15,125.19,120.63,121.74,274400.0],["2023-08-11",121.17,122.67,121.17,121.99,186300.0],["2023-08-14",121.6,122.02,119.76,121.87,270600.0],["2023-08-15",121.33,122.37,120.19,121.08,128500.0],["2023-08-16",118.51,119.22,114.83,116.58,411000.0],["2023-08-17",117.38,117.75,115.21,116.23,194500.0],["2023-08-18",114.84,118.8,114.84,117.85,261500.0],["2023-08-21",117.95,119.59,116.63,116.78,565400.0],["2023-08-22",153.82,154.89,143.57,153.66,2106400.0],["2023-08-23",153.66,163.88,153.66,162.99,1112200.0],["2023-08-24",160.51,163.08,158.45,158.91,878400.0],["2023-08-25",159.37,159.75,151.95,156.78,553200.0],["2023-08-28",156.0,157.91,153.56,155.58,303600.0],["2023-08-29",155.76,159.02,154.59,157.46,303000.0],["2023-08-30",159.2,160.0,156.97,158.35,257900.0],["2023-08-31",158.22,161.84,157.34,160.77,423600.0],["2023-09-01",161.85,163.0,160.33,160.52,182200.0],["2023-09-05",157.68,157.68,154.23,156.49,278600.0],["2023-09-06",156.76,157.55,153.51,153.9,194000.0],["2023-09-07",153.1,153.57,149.58,151.52,248500.0],["2023-09-08",151.38,152.68,149.44,151.72,240100.0],["2023-09-11",152.71,153.87,151.05,152.06,250300.0],["2023-09-12",151.12,152.63,148.49,148.8,168700.0],["2023-09-13",148.68,149.27,146.65,148.18,200500.0],["2023-09-14",149.16,150.98,148.3,150.09,164300.0],["2023-09-15",149.99,151.41,149.19,151.24,559400.0],["2023-09-18",150.06,152.04,148.97,149.88,168000.0],["2023-09-19",150.18,152.92,149.48,152.55,317100.0],["2023-09-20",153.44,156.29,153.01,153.76,220700.0],["2023-09-21",151.96,153.23,151.0,151.27,384300.0],["2023-09-22",152.42,157.53,151.78,156.08,431800.0],["2023-09-25",155.04,158.87,154.71,156.16,302500.0],["2023-09-26",155.3,155.9,153.34,153.65,250000.0],["2023-09-27",155.2,160.17,154.68,158.92,517000.0],["2023-09-28",159.1,169.29,158.41,167.9,856900.0],["2023-09-29",168.65,170.07,165.0,166.62,561900.0],["2023-10-02",166.32,168.37,165.6,168.36,419300.0],["2023-10-03",167.78,169.3,166.43,167.58,414700.0],["2023-10-04",167.7,170.77,166.7,170.1,295400.0],["2023-10-05",173.06,174.41,169.0,174.12,589900.0],["2023-10-06",174.0,182.47,174.0,175.76,729500.0],["2023-10-09",173.89,176.93,171.63,175.55,294900.0],["2023-10-10",176.28,183.16,174.62,177.81,400200.0],["2023-10-11",178.49,182.3,177.81,181.96,330600.0],["2023-10-12",182.4,183.74,178.21,178.78,291500.0],["2023-10-13",178.44,178.99,172.04,173.18,283400.0],["2023-10-16",175.42,178.8,174.79,175.67,197900.0],["2023-10-17",172.61,176.89,172.07,174.59,229700.0],["2023-10-18",172.08,172.94,167.1,167.67,450900.0],["2023-10-19",167.92,168.03,163.56,163.98,298700.0],["2023-10-20",163.52,164.15,158.42,160.73,262500.0],["2023-10-23",160.05,164.89,158.65,162.94,299700.0],["2023-10-24",162.98,165.68,162.91,164.68,178100.0],["2023-10-25",164.38,164.38,161.11,161.16,202800.0],["2023-10-26",161.98,162.3,151.53,153.26,522000.0],["2023-10-27",154.22,154.98,149.46,151.97,433900.0],["2023-10-30",154.05,155.91,152.05,154.45,307900.0],["2023-10-31",153.29,156.45,149.19,155.0,287300.0],["2023-11-01",154.94,156.48,152.27,153.73,412200.0],["2023-11-02",156.25,158.68,152.8,155.21,374000.0],["2023-11-03",157.13,164.06,157.0,162.52,350000.0],["2023-11-06",162.75,164.91,160.65,161.59,504600.0],["2023-11-07",163.15,176.0,157.55,171.51,971300.0],["2023-11-08",171.79,176.85,169.38,171.93,431500.0],["2023-11-09",171.92,172.29,166.05,167.0,270500.0],["2023-11-10",168.58,168.58,164.57,167.64,274200.0],["2023-11-13",167.0,169.5,165.16,169.18,336400.0],["2023-11-14",174.05,176.14,172.59,174.5,264900.0],["2023-11-15",174.74,176.87,171.2,171.26,292200.0],["2023-11-16",169.82,170.82,167.07,168.28,188900.0],["2023-11-17",170.3,172.54,169.8,171.23,239200.0],["2023-11-20",172.0,172.31,169.86,171.18,163400.0],["2023-11-21",169.43,169.8,164.91,165.68,290000.0],["2023-11-22",167.26,169.69,164.78,165.63,220400.0],["2023-11-24",166.87,166.87,164.21,165.08,98000.0],["2023-11-27",164.14,165.73,162.07,163.49,210000.0],["2023-11-28",164.53,166.2,162.8,164.31,198500.0],["2023-11-29",164.89,168.19,161.19,163.0,300300.0],["2023-11-30",163.08,163.74,159.31,161.9,491500.0],["2023-12-01",161.33,166.74,161.33,165.0,248500.0],["2023-12-04",164.4,167.07,163.67,166.98,268700.0],["2023-12-05",166.61,166.61,162.8,164.84,241100.0],["2023-12-06",166.74,168.0,161.56,162.55,357700.0],["2023-12-07",162.15,165.54,161.2,165.11,160000.0],["2023-12-08",164.5,168.01,164.5,166.25,187500.0],["2023-12-11",166.65,172.03,166.65,170.96,275400.0],["2023-12-12",171.39,171.86,168.51,171.49,198600.0],["2023-12-13",171.41,177.09,171.19,176.17,303300.0],["2023-12-14",179.89,187.8,179.62,186.91,563900.0],["2023-12-15",190.0,190.0,183.75,188.53,823100.0],["2023-12-18",189.65,193.55,185.98,192.17,447800.0],["2023-12-19",193.97,196.89,189.18,191.74,517700.0],["2023-12-20",191.09,195.23,187.69,188.26,432100.0],["2023-12-21",191.12,192.57,188.93,191.42,245900.0],["2023-12-22",192.15,193.48,190.69,191.97,204700.0],["2023-12-26",192.71,196.44,192.24,196.3,199400.0],["2023-12-27",196.82,199.99,196.0,198.08,327600.0],["2023-12-28",196.93,198.43,196.03,196.91,187500.0],["2023-12-29",195.18,196.05,189.51,190.33,297000.0],["2024-01-02",186.92,189.72,185.19,189.13,329200.0],["2024-01-03",186.66,190.08,185.26,185.33,233700.0],["2024-01-04",184.26,185.96,182.58,182.59,306800.0],["2024-01-05",181.22,186.78,181.22,184.29,212200.0],["2024-01-08",183.45,189.89,183.45,188.38,197800.0],["2024-01-09",185.57,189.22,184.33,189.2,148200.0],["2024-01-10",189.33,191.99,185.45,185.56,214300.0],["2024-01-11",186.39,189.58,182.76,188.51,212900.0],["2024-01-12",190.59,191.34,187.2,188.8,112700.0],["2024-01-16",188.2,189.09,186.32,188.3,226300.0],["2024-01-17",186.68,187.54,183.8,186.56,244200.0],["2024-01-18",188.69,191.38,187.83,191.37,248000.0],["2024-01-19",194.47,202.71,192.48,201.96,516800.0],["2024-01-22",204.9,207.72,202.56,203.36,421800.0],["2024-01-23",204.59,205.31,200.87,203.27,229100.0],["2024-01-24",206.34,211.36,204.55,207.28,361700.0],["2024-01-25",210.85,211.69,207.45,209.63,389700.0],["2024-01-26",208.71,211.27,206.25,209.03,315400.0],["2024-01-29",209.06,213.73,209.06,212.49,347600.0],["2024-01-30",214.26,220.69,213.82,219.83,453100.0],["2024-01-31",217.04,221.2,213.41,213.51,405500.0],["2024-02-01",214.99,222.48,214.99,221.79,403600.0],["2024-02-02",220.58,224.93,218.71,223.65,315900.0],["2024-02-05",225.0,229.02,218.29,223.6,827300.0],["2024-02-06",183.89,184.0,166.53,182.43,2782400.0],["2024-02-07",182.19,193.1,180.53,192.33,1151700.0],["2024-02-08",193.61,202.12,192.41,196.07,634900.0],["2024-02-09",197.25,205.39,194.01,204.56,496000.0],["2024-02-12",205.92,208.45,201.56,204.72,450600.0],["2024-02-13",197.29,199.71,191.12,194.43,452700.0],["2024-02-14",198.64,203.23,195.95,202.03,360300.0],["2024-02-15",202.12,203.51,198.72,202.15,492200.0],["2024-02-16",200.52,203.68,195.79,196.7,697000.0],["2024-02-20",192.99,195.32,182.9,183.58,624000.0],["2024-02-21",181.94,188.75,180.41,188.39,382300.0],["2024-02-22",194.72,203.52,194.72,200.84,523400.0],["2024-02-23",201.11,201.11,191.88,199.12,444600.0],["2024-02-26",200.0,201.69,197.28,199.73,254100.0],["2024-02-27",200.6,204.62,199.72,202.39,273400.0],["2024-02-28",200.54,207.7,200.0,203.94,321400.0],["2024-02-29",208.01,217.12,205.01,215.57,599800.0],["2024-03-01",216.0,221.07,214.28,218.6,411700.0],["2024-03-04",219.97,225.73,219.97,221.92,314300.0],["2024-03-05",219.22,221.93,215.96,220.62,279700.0],["2024-03-06",224.86,225.8,220.47,225.01,284500.0],["2024-03-07",225.85,226.91,219.17,220.36,403600.0],["2024-03-08",223.42,225.51,214.28,214.58,321600.0],["2024-03-11",212.01,212.01,200.14,201.79,557800.0],["2024-03-12",203.13,203.13,198.06,201.19,329800.0],["2024-03-13",201.19,204.59,197.89,202.15,302500.0],["2024-03-14",201.2,202.25,195.87,197.94,330600.0],["2024-03-15",195.02,200.26,193.01,200.02,637400.0],["2024-03-18",201.69,204.23,197.4,198.4,363700.0],["2024-03-19",195.0,198.61,188.0,192.72,593500.0],["2024-03-20",194.0,194.63,186.68,192.12,1062800.0],["2024-03-21",200.84,207.85,199.96,206.8,595100.0],["2024-03-22",202.06,204.72,194.75,197.14,433400.0],["2024-03-25",194.36,195.0,190.29,192.08,354200.0],["2024-03-26",193.69,194.69,186.35,186.35,522100.0],["2024-03-27",189.56,191.53,186.21,191.37,426800.0],["2024-03-28",190.66,193.04,188.1,189.02,449200.0],["2024-04-01",191.42,191.42,186.74,188.83,382400.0],["2024-04-02",185.28,186.53,180.1,185.41,593100.0],["2024-04-03",185.94,191.52,183.92,190.06,455100.0],["2024-04-04",193.15,194.41,186.64,187.23,331000.0],["2024-04-05",187.23,190.56,186.69,187.45,255700.0],["2024-04-08",190.62,193.62,188.32,188.62,274900.0],["2024-04-09",189.42,191.0,186.14,189.01,242400.0],["2024-04-10",183.97,184.36,176.19,176.85,947700.0],["2024-04-11",177.7,180.56,176.2,178.48,825300.0],["2024-04-12",175.63,177.6,171.19,173.33,486300.0],["2024-04-15",174.07,174.72,171.35,172.88,435100.0],["2024-04-16",172.88,173.62,171.55,172.85,287300.0],["2024-04-17",174.32,174.32,166.02,166.12,410600.0],["2024-04-18",166.25,169.48,163.97,165.2,396200.0],["2024-04-19",165.74,166.47,159.69,162.32,634300.0],["2024-04-22",164.27,165.25,161.18,164.17,329300.0],["2024-04-23",165.33,170.69,165.33,168.67,448200.0],["2024-04-24",168.48,172.48,167.59,169.93,340300.0],["2024-04-25",167.38,172.94,167.38,172.2,278600.0],["2024-04-26",172.93,177.12,172.93,175.45,218100.0],["2024-04-29",175.9,179.63,175.8,176.0,394200.0],["2024-04-30",175.28,178.06,173.02,173.07,585000.0],["2024-05-01",171.87,176.53,168.57,172.61,384800.0],["2024-05-02",175.06,175.54,168.77,174.19,475400.0],["2024-05-03",179.06,181.57,175.97,179.22,599700.0],["2024-05-06",180.94,190.44,180.73,188.83,914100.0],["2024-05-07",209.82,218.8,207.28,209.31,1144100.0],["2024-05-08",208.36,212.34,202.41,211.55,602300.0],["2024-05-09",212.68,218.5,209.15,218.01,552600.0],["2024-05-10",220.0,223.41,217.09,222.73,523000.0],["2024-05-13",224.41,224.44,218.89,219.77,414900.0],["2024-05-14",221.9,232.69,220.12,232.39,551100.0],["2024-05-15",235.0,238.76,234.34,236.69,440000.0],["2024-05-16",235.92,238.21,232.49,235.15,383800.0],["2024-05-17",236.66,236.98,227.87,230.45,540500.0],["2024-05-20",231.14,234.27,228.99,231.34,339900.0],["2024-05-21",229.54,231.97,225.8,231.57,375400.0],["2024-05-22",234.05,236.96,232.29,234.22,297300.0],["2024-05-23",241.26,248.0,239.99,242.39,755600.0],["2024-05-24",243.12,247.72,240.08,246.07,400200.0],["2024-05-28",248.67,250.38,243.06,245.05,308000.0],["2024-05-29",244.0,245.31,240.75,240.89,426200.0],["2024-05-30",242.34,247.02,240.01,246.33,311700.0],["2024-05-31",245.83,248.94,231.92,239.53,416500.0],["2024-06-03",245.93,245.93,235.83,239.19,280600.0],["2024-06-04",237.0,237.0,229.44,233.26,269100.0],["2024-06-05",236.98,243.21,235.88,242.71,328800.0],["2024-06-06",243.1,243.18,235.51,236.21,544400.0],["2024-06-07",235.04,235.04,229.38,230.69,383700.0],["2024-06-10",228.73,238.31,228.73,237.43,472100.0],["2024-06-11",234.71,235.74,230.7,233.72,341200.0],["2024-06-12",239.71,244.74,237.49,237.69,193000.0],["2024-06-13",237.93,245.25,234.8,245.2,345000.0],["2024-06-14",241.19,243.56,236.07,240.92,376300.0],["2024-06-17",242.19,252.32,241.2,248.28,428600.0],["2024-06-18",249.02,256.51,246.83,254.33,574200.0],["2024-06-20",253.54,257.04,243.62,245.99,640600.0],["2024-06-21",245.05,248.79,238.63,246.9,820400.0],["2024-06-24",245.13,245.13,237.66,237.71,272700.0],["2024-06-25",238.82,246.35,238.2,245.87,285000.0],["2024-06-26",241.0,247.09,240.41,243.34,302400.0],["2024-06-27",245.0,248.5,243.83,246.62,260800.0],["2024-06-28",248.0,250.0,240.95,244.79,680400.0],["2024-07-01",245.74,246.88,236.52,242.9,382900.0],["2024-07-02",242.89,245.51,238.79,241.66,399800.0],["2024-07-03",242.5,243.36,239.19,240.96,220100.0],["2024-07-05",240.86,242.16,238.35,239.33,312000.0],["2024-07-08",241.05,244.45,240.11,241.66,231700.0],["2024-07-09",242.42,245.33,239.87,239.9,223000.0],["2024-07-10",241.62,244.27,240.35,242.99,231500.0],["2024-07-11",247.71,251.88,244.06,244.57,312800.0],["2024-07-12",245.3,258.08,242.35,251.52,380800.0],["2024-07-15",254.19,259.22,252.72,255.67,296000.0],["2024-07-16",259.99,266.39,259.49,265.5,403500.0],["2024-07-17",259.49,264.69,250.63,252.74,536600.0],["2024-07-18",254.84,255.5,234.56,237.37,509000.0],["2024-07-19",238.88,240.0,233.41,236.23,343200.0],["2024-07-22",240.33,245.02,237.97,244.87,280500.0],["2024-07-23",242.01,247.23,241.66,241.77,239900.0],["2024-07-24",238.67,239.75,224.16,224.51,448800.0],["2024-07-25",226.33,226.71,214.83,216.44,646600.0],["2024-07-26",222.72,225.58,219.12,220.94,295500.0],["2024-07-29",222.25,226.11,219.03,219.9,320300.0],["2024-07-30",220.02,220.46,210.86,212.04,426900.0],["2024-07-31",222.0,225.65,218.22,220.56,417900.0],["2024-08-01",220.26,224.14,211.4,214.97,364400.0],["2024-08-02",203.5,204.35,196.84,202.56,517600.0],["2024-08-05",187.71,198.5,183.49,196.4,415800.0],["2024-08-06",197.99,202.4,193.9,197.02,384400.0],["2024-08-07",200.0,202.62,192.73,193.84,364800.0],["2024-08-08",198.52,206.11,195.67,205.88,354800.0],["2024-08-09",206.15,210.53,206.01,208.34,301900.0],["2024-08-12",209.77,211.89,207.29,207.31,267000.0],["2024-08-13",211.94,218.48,210.23,217.75,272600.0],["2024-08-14",220.14,220.32,214.77,217.77,318200.0],["2024-08-15",224.45,236.47,221.0,230.47,477300.0],["2024-08-16",229.26,231.46,226.61,231.08,271400.0],["2024-08-19",230.31,233.07,226.86,231.55,678700.0],["2024-08-20",262.0,278.38,259.05,268.0,1771500.0],["2024-08-21",267.48,273.6,261.87,273.5,707900.0],["2024-08-22",274.4,274.4,261.17,261.84,320200.0],["2024-08-23",264.61,272.24,263.01,267.35,371500.0],["2024-08-26",268.8,270.0,251.09,252.06,624700.0],["2024-08-27",249.24,252.34,246.26,246.34,432500.0],["2024-08-28",246.11,246.91,240.35,244.37,518400.0],["2024-08-29",243.98,250.71,241.78,242.87,706200.0],["2024-08-30",244.67,246.74,240.07,243.65,411500.0],["2024-09-03",240.0,240.14,220.59,220.84,626500.0],["2024-09-04",219.29,227.0,218.45,225.17,375500.0],["2024-09-05",221.76,228.0,218.0,224.79,406800.0],["2024-09-06",222.42,223.43,209.29,210.74,514000.0],["2024-09-09",204.0,212.35,201.0,209.92,939800.0],["2024-09-10",209.5,210.78,203.66,207.16,565500.0],["2024-09-11",208.0,217.02,206.6,216.86,735000.0],["2024-09-12",217.0,224.63,215.49,221.79,534700.0],["2024-09-13",225.21,232.17,224.59,230.04,543300.0],["2024-09-16",227.18,230.49,223.31,224.17,557900.0],["2024-09-17",228.91,231.79,224.17,230.89,708600.0],["2024-09-18",233.54,234.4,224.72,229.04,559400.0],["2024-09-19",239.01,239.41,232.36,234.28,388700.0],["2024-09-20",233.7,234.89,228.63,231.56,7225100.0],["2024-09-23",235.75,236.41,231.19,231.94,339800.0],["2024-09-24",233.0,234.84,228.68,230.81,295200.0],["2024-09-25",230.9,232.19,226.25,227.63,310700.0],["2024-09-26",233.89,239.98,231.63,237.53,555400.0],["2024-09-27",238.03,242.37,236.35,239.77,452400.0],["2024-09-30",235.97,239.37,232.22,236.44,355400.0],["2024-10-01",236.42,236.42,225.01,229.76,368700.0],["2024-10-02",230.21,236.65,226.65,234.03,466700.0],["2024-10-03",231.67,237.91,231.27,234.13,336600.0],["2024-10-04",240.69,242.91,236.51,242.85,389600.0],["2024-10-07",240.26,244.07,239.68,242.3,226600.0],["2024-10-08",244.81,246.47,242.43,244.99,209000.0],["2024-10-09",244.86,255.12,243.53,253.05,440500.0],["2024-10-10",248.85,253.18,244.56,253.09,293500.0],["2024-10-11",252.26,264.55,252.26,263.59,324900.0],["2024-10-14",265.91,270.01,263.59,264.93,311200.0],["2024-10-15",264.53,264.73,253.95,255.5,363200.0],["2024-10-16",257.61,263.93,255.04,262.35,364600.0],["2024-10-17",268.09,268.95,262.28,266.87,299000.0],["2024-10-18",254.04,258.14,237.29,243.02,1222500.0],["2024-10-21",241.34,248.68,234.01,248.5,693400.0],["2024-10-22",245.23,249.38,240.09,248.35,503100.0],["2024-10-23",245.98,249.7,241.6,246.65,337400.0],["2024-10-24",249.32,249.61,243.1,245.52,320200.0],["2024-10-25",246.92,250.7,245.16,246.48,218200.0],["2024-10-28",248.82,249.97,245.21,245.65,375400.0],["2024-10-29",245.01,253.68,244.46,252.39,341500.0],["2024-10-30",249.33,253.16,245.87,250.35,220800.0],["2024-10-31",246.5,247.14,240.95,240.97,507600.0],["2024-11-01",242.19,249.54,240.57,242.53,867400.0],["2024-11-04",242.6,248.05,239.09,239.61,775200.0],["2024-11-05",217.8,231.53,208.34,230.23,1958300.0],["2024-11-06",246.11,248.38,230.26,246.73,921800.0],["2024-11-07",247.07,263.05,247.0,262.4,569800.0],["2024-11-08",264.0,272.12,261.11,271.08,681500.0],["2024-11-11",273.2,277.38,265.5,270.93,613500.0],["2024-11-12",266.0,274.22,258.68,258.85,374500.0],["2024-11-13",258.8,262.84,251.53,252.0,268400.0],["2024-11-14",252.0,253.0,248.79,252.0,373600.0],["2024-11-15",250.19,251.64,230.8,234.85,793200.0],["2024-11-18",236.17,238.83,231.94,232.26,359500.0],["2024-11-19",230.0,248.9,230.0,248.74,437200.0],["2024-11-20",224.36,227.7,216.44,226.3,1166600.0],["2024-11-21",212.0,235.67,210.43,230.01,1291200.0],["2024-11-22",230.0,232.0,226.14,230.43,708400.0],["2024-11-25",231.84,233.17,225.05,228.63,606500.0],["2024-11-26",230.95,236.28,228.93,235.5,572200.0],["2024-11-27",236.0,236.0,221.22,225.85,767200.0],["2024-11-29",229.86,236.54,227.5,234.58,498800.0],["2024-12-02",233.89,237.54,231.04,233.98,572200.0],["2024-12-03",233.47,238.36,230.91,235.38,428700.0],["2024-12-04",239.31,246.04,239.31,241.79,374100.0],["2024-12-05",241.33,241.89,234.21,234.87,257200.0],["2024-12-06",237.01,244.11,232.7,243.0,228900.0],["2024-12-09",243.19,250.9,237.8,238.54,517900.0],["2024-12-10",237.0,237.91,232.28,233.83,316100.0],["2024-12-11",237.12,241.56,235.44,240.23,336400.0],["2024-12-12",240.28,253.88,239.39,245.82,464800.0],["2024-12-13",250.0,256.24,245.38,247.86,358500.0],["2024-12-16",247.09,247.09,234.71,237.63,633800.0],["2024-12-17",235.66,240.47,229.48,231.76,425400.0],["2024-12-18",236.27,246.02,227.57,231.63,761200.0],["2024-12-19",236.73,238.44,222.42,222.74,536600.0],["2024-12-20",217.91,226.43,215.9,221.26,967500.0],["2024-12-23",223.14,227.2,219.78,220.89,382800.0],["2024-12-24",220.85,223.71,219.93,221.24,185900.0],["2024-12-26",221.24,225.08,218.7,224.15,228800.0],["2024-12-27",220.65,221.44,215.64,219.47,236000.0],["2024-12-30",215.72,217.26,212.31,214.76,190900.0],["2024-12-31",215.23,220.78,213.72,219.88,416100.0],["2025-01-02",219.29,223.8,218.05,220.37,275900.0],["2025-01-03",223.11,229.88,219.28,229.69,317100.0],["2025-01-06",234.65,240.51,231.86,232.79,354300.0],["2025-01-07",234.39,236.67,227.49,229.18,245600.0],["2025-01-08",228.24,233.78,223.47,233.55,532700.0],["2025-01-10",229.36,231.73,225.79,228.35,500000.0],["2025-01-13",221.26,223.53,216.78,221.77,401800.0],["2025-01-14",225.27,231.08,224.52,227.43,437900.0],["2025-01-15",233.55,235.26,230.74,233.74,205700.0],["2025-01-16",239.12,240.0,234.02,235.09,283700.0],["2025-01-17",239.12,243.04,235.37,241.89,400200.0],["2025-01-21",241.92,252.69,240.69,252.1,321600.0],["2025-01-22",259.99,281.79,258.1,267.24,689500.0],["2025-01-23",261.95,267.2,257.55,265.91,465300.0],["2025-01-24",268.73,268.73,256.34,258.73,393200.0],["2025-01-27",233.27,236.65,183.31,202.03,2776100.0],["2025-01-28",206.0,207.72,192.15,206.78,1093700.0],["2025-01-29",208.29,215.43,204.98,207.74,600100.0],["2025-01-30",208.0,217.87,204.33,212.82,712700.0],["2025-01-31",216.82,224.97,215.36,216.21,805600.0],["2025-02-03",205.01,227.95,205.0,225.6,1403400.0],["2025-02-04",205.66,215.74,197.76,207.13,3038000.0],["2025-02-05",206.6,220.06,206.6,213.8,1371800.0],["2025-02-06",213.89,221.16,210.85,220.84,704800.0],["2025-02-07",220.86,220.86,209.29,212.06,714400.0],["2025-02-10",212.98,215.52,207.47,210.89,468300.0],["2025-02-11",207.32,210.18,204.27,207.09,277500.0],["2025-02-12",204.92,213.46,201.96,211.25,593400.0],["2025-02-13",210.88,215.44,209.65,214.03,441000.0],["2025-02-14",214.0,225.5,211.03,223.04,617100.0],["2025-02-18",231.97,254.61,228.65,240.82,983800.0],["2025-02-19",239.25,240.94,231.8,239.02,810000.0],["2025-02-20",240.04,240.04,226.53,230.67,661200.0],["2025-02-21",236.52,236.84,220.88,221.9,495600.0],["2025-02-24",222.95,227.84,214.36,214.39,725400.0],["2025-02-25",211.96,214.97,201.22,204.23,708200.0],["2025-02-26",211.89,217.35,209.6,215.32,499200.0],["2025-02-27",218.15,218.62,194.76,195.22,751600.0],["2025-02-28",193.8,200.88,191.35,200.05,760400.0],["2025-03-03",202.5,203.81,188.84,190.38,706000.0],["2025-03-04",186.93,195.88,184.7,190.35,591600.0],["2025-03-05",192.62,200.15,188.01,197.84,634400.0],["2025-03-06",189.9,194.91,183.5,183.66,1139200.0],["2025-03-07",184.63,195.63,176.99,193.83,1367600.0],["2025-03-10",185.65,190.81,181.85,187.88,847100.0],["2025-03-11",188.14,206.52,186.99,197.8,1092300.0],["2025-03-12",198.72,205.0,197.95,201.88,1077200.0],["2025-03-13",220.0,228.96,215.68,223.66,1836900.0],["2025-03-14",226.33,226.77,212.02,220.0,1434700.0],["2025-03-17",215.29,224.06,215.29,221.41,923900.0],["2025-03-18",218.65,227.29,217.13,222.86,640800.0],["2025-03-19",222.93,231.34,218.04,224.52,750300.0],["2025-03-20",221.71,227.13,221.71,222.07,442800.0],["2025-03-21",216.16,222.79,215.24,220.7,650900.0],["2025-03-24",229.0,235.6,226.36,231.33,1157100.0],["2025-03-25",228.31,230.71,220.0,222.62,498900.0],["2025-03-26",224.56,224.56,207.56,208.75,832700.0],["2025-03-27",208.02,209.42,203.28,206.6,497100.0],["2025-03-28",201.85,202.28,192.99,196.14,895700.0],["2025-03-31",191.68,201.71,190.47,197.51,1180300.0],["2025-04-01",196.28,199.43,190.38,197.02,736000.0],["2025-04-02",193.62,206.29,193.62,201.88,505200.0],["2025-04-03",184.31,184.68,169.35,172.56,1417700.0],["2025-04-04",164.98,172.39,148.55,171.03,2458600.0],["2025-04-07",167.52,193.3,166.61,179.42,1903200.0],["2025-04-08",181.34,190.59,169.71,174.02,1044900.0],["2025-04-09",173.59,211.31,173.42,201.9,1623600.0],["2025-04-10",190.49,193.4,179.18,182.8,1227200.0],["2025-04-11",181.88,193.11,179.48,189.11,751500.0],["2025-04-14",197.87,200.0,187.18,190.19,541300.0],["2025-04-15",194.26,194.27,187.56,188.51,496900.0],["2025-04-16",180.53,187.04,176.88,186.7,843300.0],["2025-04-17",186.84,187.5,181.0,183.66,425300.0],["2025-04-21",179.32,179.98,167.33,172.5,960300.0],["2025-04-22",174.06,179.39,174.06,177.14,546700.0],["2025-04-23",188.36,196.93,185.76,186.82,1081700.0],["2025-04-24",190.38,201.53,190.02,199.0,773900.0],["2025-04-25",198.67,202.4,196.02,200.55,399000.0],["2025-04-28",198.58,204.21,197.38,203.03,440000.0],["2025-04-29",202.42,209.67,201.74,207.55,576800.0],["2025-04-30",198.44,205.67,197.7,205.06,426500.0],["2025-05-01",214.59,216.44,208.17,210.76,477300.0],["2025-05-02",215.45,221.06,214.23,218.26,516100.0],["2025-05-05",215.52,224.06,215.52,220.9,889600.0],["2025-05-06",195.0,212.23,193.54,204.85,1870600.0],["2025-05-07",208.67,210.19,203.52,209.91,1084100.0],["2025-05-08",213.33,213.33,201.47,208.1,932400.0],["2025-05-09",209.0,209.0,199.86,202.62,575600.0],["2025-05-12",217.27,218.59,212.37,215.39,435000.0],["2025-05-13",215.5,228.56,215.5,227.33,739600.0],["2025-05-14",227.98,232.25,224.39,226.36,653600.0],["2025-05-15",222.85,226.39,221.63,223.58,513400.0],["2025-05-16",223.74,233.45,222.93,229.55,1182300.0],["2025-05-19",223.5,230.74,223.5,227.77,670800.0],["2025-05-20",227.72,231.9,226.27,228.29,545300.0],["2025-05-21",224.4,233.92,224.4,226.97,698300.0],["2025-05-22",226.26,231.29,224.92,228.25,414500.0],["2025-05-23",223.27,230.7,222.67,230.28,542900.0],["2025-05-27",234.4,239.49,232.5,234.71,481600.0],["2025-05-28",235.52,236.04,231.23,231.79,356600.0],["2025-05-29",235.27,241.0,230.86,234.86,779300.0],["2025-05-30",230.0,233.5,224.66,232.87,478400.0],["2025-06-02",231.97,234.78,230.5,233.37,468800.0],["2025-06-03",235.48,240.46,232.8,239.87,375300.0],["2025-06-04",240.0,244.0,238.16,239.28,365700.0],["2025-06-05",244.35,245.67,235.56,237.22,528300.0],["2025-06-06",239.67,240.81,233.64,234.95,654100.0],["2025-06-09",237.41,237.41,231.51,232.83,383900.0],["2025-06-10",235.52,237.99,231.95,237.72,394000.0],["2025-06-11",239.37,245.16,236.86,243.2,479900.0],["2025-06-12",244.55,260.61,242.42,256.97,744400.0],["2025-06-13",248.94,251.73,244.24,245.09,583800.0],["2025-06-16",248.39,260.68,248.27,258.43,677100.0],["2025-06-17",257.13,262.49,255.95,258.79,352400.0],["2025-06-18",258.81,268.62,258.1,265.57,639100.0],["2025-06-20",267.32,268.1,261.03,266.19,652400.0],["2025-06-23",263.84,270.87,262.2,269.87,502400.0],["2025-06-24",273.0,278.01,268.65,276.5,544700.0],["2025-06-25",279.0,288.72,276.9,285.89,537200.0],["2025-06-26",287.22,300.29,285.1,298.93,765400.0],["2025-06-27",299.22,300.01,293.92,295.62,802800.0],["2025-06-30",300.06,300.06,290.87,294.68,424900.0],["2025-07-01",295.44,295.96,283.33,289.11,706100.0],["2025-07-02",289.0,293.39,282.15,288.83,1111900.0],["2025-07-03",290.89,295.86,290.67,294.66,246000.0],["2025-07-07",290.49,295.41,284.27,286.66,536500.0],["2025-07-08",289.06,289.1,280.57,286.36,611500.0],["2025-07-09",289.81,290.23,284.4,285.21,382000.0],["2025-07-10",287.02,291.58,282.94,289.25,408800.0],["2025-07-11",287.96,292.45,285.69,291.44,445000.0],["2025-07-14",290.0,297.88,287.04,296.46,447600.0],["2025-07-15",302.19,303.65,296.47,301.47,548900.0],["2025-07-16",303.4,303.4,292.45,297.45,482800.0],["2025-07-17",299.89,310.16,299.89,308.36,388200.0],["2025-07-18",309.34,312.67,303.23,310.95,358900.0],["2025-07-21",310.25,314.47,307.96,309.5,291600.0],["2025-07-22",308.03,310.69,292.56,300.79,584700.0],["2025-07-23",302.13,305.49,300.65,305.2,454800.0],["2025-07-24",303.67,306.55,301.47,304.85,276800.0],["2025-07-25",309.67,310.83,306.92,308.89,236600.0],["2025-07-28",311.65,317.08,310.2,316.64,331400.0],["2025-07-29",321.32,332.0,318.01,320.8,544400.0],["2025-07-30",319.96,324.7,316.4,320.66,444100.0],["2025-07-31",322.54,332.61,321.48,323.73,946200.0],["2025-08-01",312.56,317.56,306.55,315.2,561500.0],["2025-08-04",318.76,330.37,317.9,329.57,421600.0],["2025-08-05",329.91,333.79,321.88,328.1,396300.0],["2025-08-06",326.86,332.98,322.35,332.45,496500.0],["2025-08-07",334.14,336.84,325.59,335.11,681700.0],["2025-08-08",336.38,345.71,335.75,343.99,683700.0],["2025-08-11",343.19,345.21,330.15,332.41,574200.0],["2025-08-12",339.83,349.21,334.51,348.33,495500.0],["2025-08-13",352.9,356.55,326.91,337.31,834700.0],["2025-08-14",322.41,324.45,310.08,322.08,1334500.0],["2025-08-15",321.99,332.24,315.81,329.8,866700.0],["2025-08-18",328.24,331.76,323.42,327.12,1225800.0],["2025-08-19",288.75,297.11,282.0,285.23,2106200.0],["2025-08-20",286.47,288.88,274.41,280.33,885800.0],["2025-08-21",279.58,281.11,272.49,277.04,680100.0],["2025-08-22",277.71,295.61,275.22,294.35,1291300.0],["2025-08-25",303.38,313.9,303.1,312.28,888600.0],["2025-08-26",312.03,331.69,309.91,330.66,1166800.0],["2025-08-27",328.0,336.5,328.0,332.34,982900.0],["2025-08-28",335.41,360.0,334.33,355.05,1258500.0],["2025-08-29",350.22,352.5,327.68,331.29,1004400.0],["2025-09-02",317.5,335.71,313.0,335.7,737100.0],["2025-09-03",337.56,339.16,333.06,337.53,498400.0],["2025-09-04",347.97,362.48,342.44,362.16,772500.0],["2025-09-05",368.23,377.56,362.36,370.03,914700.0],["2025-09-08",374.5,378.17,364.73,370.67,619600.0],["2025-09-09",370.78,372.96,365.6,369.09,428800.0],["2025-09-10",378.92,380.01,363.64,372.57,742200.0],["2025-09-11",374.38,376.24,361.9,362.16,685800.0],["2025-09-12",361.2,366.92,356.2,358.0,857600.0],["2025-09-15",359.12,368.25,357.08,359.0,566100.0],["2025-09-16",358.7,366.97,354.47,355.53,924700.0],["2025-09-17",355.6,361.42,348.01,358.21,539600.0],["2025-09-18",367.07,381.66,362.0,378.01,706500.0],["2025-09-19",376.76,384.48,370.2,383.13,988100.0],["2025-09-22",383.13,391.12,381.32,389.47,394900.0],["2025-09-23",393.28,397.26,379.53,380.21,511300.0],["2025-09-24",381.62,386.47,365.0,366.66,566100.0],["2025-09-25",357.89,365.07,354.41,360.95,555800.0],["2025-09-26",362.17,363.12,354.79,358.9,293800.0],["2025-09-29",364.87,366.79,360.22,363.81,302200.0],["2025-09-30",365.7,369.13,355.5,364.62,472300.0],["2025-10-01",360.0,374.34,358.56,371.32,376200.0],["2025-10-02",378.91,379.46,366.37,369.56,328000.0],["2025-10-03",371.91,376.91,360.42,366.0,380000.0],["2025-10-06",373.62,380.38,362.9,370.29,483500.0],["2025-10-07",370.96,372.23,358.28,370.17,378700.0],["2025-10-08",371.36,383.79,369.68,383.43,275000.0],["2025-10-09",380.68,383.76,372.8,382.24,346000.0],["2025-10-10",384.72,384.72,361.19,361.94,602100.0],["2025-10-13",381.56,383.77,370.58,382.6,409900.0],["2025-10-14",371.0,379.93,366.49,375.24,256300.0],["2025-10-15",384.58,399.0,382.19,398.34,475700.0],["2025-10-16",412.03,432.0,409.17,412.46,896200.0],["2025-10-17",410.97,421.58,402.35,409.9,477700.0],["2025-10-20",415.0,418.48,406.88,407.55,451500.0],["2025-10-21",410.0,417.49,404.52,415.98,464800.0],["2025-10-22",406.78,421.21,386.05,400.24,674500.0],["2025-10-23",403.48,420.48,403.48,414.99,359500.0],["2025-10-24",425.0,428.8,416.19,421.0,802700.0],["2025-10-27",430.99,433.0,418.66,423.61,394900.0],["2025-10-28",428.7,441.02,418.01,437.56,518200.0],["2025-10-29",444.06,453.12,440.49,443.92,800500.0],["2025-10-30",436.48,444.41,433.58,438.0,576000.0],["2025-10-31",440.49,451.61,436.99,440.57,880500.0],["2025-11-03",446.91,450.62,435.0,443.0,1303200.0],["2025-11-04",460.0,498.0,436.0,459.6,1377800.0],["2025-11-05",460.85,491.38,460.35,486.91,846100.0],["2025-11-06",490.57,495.0,450.92,461.24,752000.0],["2025-11-07",445.0,449.24,433.0,449.13,720700.0],["2025-11-10",460.0,467.91,451.07,467.23,589800.0],["2025-11-11",458.74,459.69,440.83,449.29,535500.0],["2025-11-12",453.1,459.25,442.18,447.49,455700.0],["2025-11-13",440.05,442.7,395.69,402.47,941000.0],["2025-11-14",386.36,418.6,375.46,413.32,844900.0],["2025-11-17",415.0,426.8,405.0,416.64,519100.0],["2025-11-18",412.61,418.96,400.0,409.25,523600.0],["2025-11-19",412.04,426.75,410.54,416.69,469400.0],["2025-11-20",435.95,439.95,382.0,387.22,927900.0],["2025-11-21",388.07,393.48,370.91,390.46,752800.0],["2025-11-24",392.07,416.69,392.07,416.35,533300.0],["2025-11-25",411.75,431.12,403.19,429.69,738700.0],["2025-11-26",437.68,456.14,437.47,449.06,817900.0],["2025-11-28",450.93,459.42,446.01,459.41,275200.0],["2025-12-01",450.0,455.3,439.29,449.59,641700.0],["2025-12-02",455.4,465.3,438.81,441.58,499300.0],["2025-12-03",440.33,448.56,425.29,447.31,364200.0],["2025-12-04",445.1,473.01,445.1,471.78,464000.0],["2025-12-05",476.5,484.8,469.58,478.45,532000.0],["2025-12-08",483.02,492.96,479.87,491.03,524500.0],["2025-12-09",487.07,499.97,484.32,498.45,460100.0],["2025-12-10",496.05,527.0,485.42,516.63,702300.0],["2025-12-11",520.61,531.22,502.39,528.17,459600.0],["2025-12-12",519.93,522.61,463.01,470.89,726600.0],["2025-12-15",482.0,485.44,468.36,470.02,587700.0],["2025-12-16",467.17,471.38,443.73,451.16,611000.0],["2025-12-17",458.94,463.19,424.44,426.53,817800.0],["2025-12-18",451.17,454.0,429.29,452.46,761100.0],["2025-12-19",458.38,478.44,458.38,475.47,827400.0],["2025-12-22",486.72,487.27,476.0,483.55,467800.0],["2025-12-23",481.6,489.67,478.09,486.92,428900.0],["2025-12-24",486.78,487.11,477.2,481.74,175000.0],["2025-12-26",486.9,486.9,472.66,478.32,256000.0],["2025-12-29",469.75,480.82,464.0,472.08,323500.0],["2025-12-30",474.34,474.34,460.85,461.93,340100.0],["2025-12-31",464.01,466.64,454.17,455.28,376000.0],["2026-01-02",464.74,482.27,464.74,479.42,329200.0],["2026-01-05",488.42,492.18,438.91,456.9,778000.0],["2026-01-06",453.03,479.38,438.41,479.17,670300.0],["2026-01-07",471.41,482.32,453.33,470.5,625600.0],["2026-01-08",469.33,469.64,431.07,442.94,908800.0],["2026-01-09",440.23,449.99,436.0,447.23,583500.0],["2026-01-12",439.0,464.82,436.5,462.94,632800.0],["2026-01-13",464.6,506.48,464.6,489.0,924200.0],["2026-01-14",502.81,510.18,468.18,477.05,858300.0],["2026-01-15",501.65,511.2,493.34,497.58,709300.0],["2026-01-16",498.0,504.69,485.0,494.45,496800.0],["2026-01-20",477.93,502.77,475.85,482.56,409200.0],["2026-01-21",485.07,497.06,463.85,488.36,788300.0],["2026-01-22",503.3,509.0,465.0,470.39,661400.0],["2026-01-23",468.07,468.14,450.42,466.91,847300.0],["2026-01-26",464.11,476.33,458.09,474.12,619300.0],["2026-01-27",475.0,507.0,473.06,498.59,566600.0],["2026-01-28",502.97,519.0,484.17,501.0,521700.0],["2026-01-29",495.74,508.55,487.58,496.26,766900.0],["2026-01-30",501.78,528.8,484.67,489.44,808200.0],["2026-02-02",485.02,516.64,484.41,499.61,1092100.0],["2026-02-03",452.0,453.56,414.7,448.53,2274500.0],["2026-02-04",453.68,465.85,412.08,423.03,1293000.0],["2026-02-05",417.81,446.99,412.42,442.7,770200.0],["2026-02-06",460.0,509.77,456.5,503.99,1031800.0],["2026-02-09",504.0,512.38,485.84,501.89,767400.0],["2026-02-10",497.85,499.72,464.59,466.29,490400.0],["2026-02-11",482.23,489.2,458.07,465.53,514400.0],["2026-02-12",473.05,481.99,460.78,462.05,516500.0],["2026-02-13",472.0,504.03,464.0,495.55,592700.0],["2026-02-17",488.12,500.84,471.43,496.78,390500.0],["2026-02-18",496.24,527.18,493.62,505.78,568000.0],["2026-02-19",500.33,513.94,491.25,513.83,322100.0],["2026-02-20",510.81,557.6,510.81,546.13,773200.0],["2026-02-23",540.02,577.09,540.02,576.71,787300.0],["2026-02-24",585.26,608.28,582.0,585.87,627500.0],["2026-02-25",594.01,632.99,590.0,615.99,831600.0],["2026-02-26",614.9,618.0,560.48,562.44,1093800.0],["2026-02-27",549.67,554.0,531.68,545.63,867500.0],["2026-03-02",540.5,586.9,534.15,581.37,1172900.0],["2026-03-03",556.16,567.67,530.39,553.03,612100.0],["2026-03-04",568.51,576.28,550.01,563.87,487800.0],["2026-03-05",543.36,566.99,518.2,544.45,567800.0],["2026-03-06",521.02,537.18,485.0,489.38,608200.0],["2026-03-09",480.21,530.97,471.75,527.53,608400.0],["2026-03-10",534.8,564.12,534.5,543.02,796500.0],["2026-03-11",535.0,538.75,512.44,524.33,437400.0],["2026-03-12",509.64,521.24,489.3,512.8,496700.0],["2026-03-13",518.6,528.0,500.63,502.14,459300.0],["2026-03-16",517.65,531.89,510.0,512.82,490200.0],["2026-03-17",507.0,512.44,486.01,500.02,548800.0],["2026-03-18",506.8,514.85,495.0,500.43,601900.0],["2026-03-19",487.93,542.55,485.0,540.75,603000.0],["2026-03-20",538.49,538.65,495.18,506.27,1055500.0],["2026-03-23",518.74,550.95,505.25,546.47,813800.0],["2026-03-24",540.51,605.08,540.51,600.91,1199700.0],["2026-03-25",607.01,630.92,594.88,612.03,782400.0],["2026-03-26",592.34,595.5,548.14,549.7,605100.0],["2026-03-27",544.08,565.07,539.96,551.97,529400.0],["2026-03-30",558.87,560.75,490.34,491.88,792700.0],["2026-03-31",503.2,525.0,486.01,521.52,957600.0],["2026-04-01",531.46,548.99,523.19,534.98,597800.0],["2026-04-02",505.64,562.26,502.01,557.97,553500.0],["2026-04-06",556.19,574.42,543.79,554.35,367900.0],["2026-04-07",553.6,569.99,550.0,557.72,440100.0],["2026-04-08",599.48,626.65,593.0,610.18,959900.0],["2026-04-09",613.04,634.59,604.95,618.26,864300.0],["2026-04-10",632.95,679.57,617.3,662.13,1073200.0],["2026-04-13",657.25,694.88,648.65,689.89,667700.0],["2026-04-14",701.68,708.2,675.87,681.68,727400.0],["2026-04-15",681.75,700.49,666.54,685.81,555300.0],["2026-04-16",664.0,677.57,647.5,672.64,753400.0],["2026-04-17",685.18,703.94,676.83,689.89,565400.0],["2026-04-20",694.75,701.61,677.68,700.01,482200.0],["2026-04-21",710.51,732.12,690.02,695.52,582100.0],["2026-04-22",702.8,715.67,678.31,690.06,469600.0],["2026-04-23",691.41,721.18,681.0,689.46,633900.0],["2026-04-24",696.0,734.79,691.12,720.19,679200.0],["2026-04-27",720.0,733.0,670.26,684.76,760200.0],["2026-04-28",651.98,667.35,625.0,637.74,929800.0],["2026-04-29",646.8,654.54,631.0,643.46,484600.0],["2026-04-30",664.5,687.62,645.47,683.47,601000.0],["2026-05-01",680.0,714.04,670.52,706.53,477400.0],["2026-05-04",718.78,729.91,697.42,717.8,1090700.0],["2026-05-05",642.99,703.16,639.85,660.32,1846500.0],["2026-05-06",680.97,683.69,640.26,679.09,1088300.0],["2026-05-07",675.99,676.0,613.03,626.12,1405600.0],["2026-05-08",643.15,645.99,607.86,621.28,763500.0],["2026-05-11",619.41,666.57,618.63,649.53,981100.0],["2026-05-12",638.78,638.78,605.05,634.48,841000.0],["2026-05-13",652.2,708.09,640.0,696.07,1062200.0],["2026-05-14",707.35,748.89,681.51,746.47,842900.0],["2026-05-15",716.8,739.25,692.18,722.04,917700.0],["2026-05-18",717.0,717.0,654.0,700.26,1259900.0],["2026-05-19",673.6,693.06,643.95,677.75,770500.0],["2026-05-20",689.4,705.0,655.47,662.21,846200.0],["2026-05-21",666.52,703.4,660.23,703.27,618300.0],["2026-05-22",711.91,716.99,695.57,703.86,483900.0],["2026-05-26",720.0,720.99,673.0,680.77,720900.0],["2026-05-27",683.23,696.44,653.0,686.9,625200.0],["2026-05-28",694.91,694.91,649.57,667.95,660700.0],["2026-05-29",668.0,672.75,625.68,654.16,3473200.0],["2026-06-01",627.9,650.72,614.42,622.36,1046900.0],["2026-06-02",635.26,704.99,632.0,701.11,1075900.0],["2026-06-03",711.51,732.63,685.01,725.0,794600.0],["2026-06-04",684.83,724.56,640.51,714.78,831600.0],["2026-06-05",689.99,690.4,620.48,621.25,919500.0],["2026-06-08",646.44,658.0,620.03,623.71,742000.0],["2026-06-09",637.31,637.31,550.03,586.0,1017800.0],["2026-06-10",577.74,616.5,563.23,580.25,1152300.0],["2026-06-11",593.89,608.0,573.28,582.24,546600.0],["2026-06-12",585.97,617.99,583.01,611.01,655400.0],["2026-06-15",631.62,650.91,625.0,635.58,663400.0],["2026-06-16",639.77,639.77,586.56,588.03,701300.0],["2026-06-17",605.0,610.47,583.0,584.38,811100.0],["2026-06-18",600.0,604.0,563.79,573.76,1353600.0],["2026-06-22",577.72,625.14,571.0,617.09,806300.0],["2026-06-23",575.53,596.34,562.0,583.55,674500.0],["2026-06-24",575.97,591.73,555.0,568.17,938200.0],["2026-06-25",575.36,585.0,541.0,567.79,897800.0],["2026-06-26",550.8,554.15,520.56,524.79,7021200.0],["2026-06-29",535.0,542.18,503.68,528.23,982700.0],["2026-06-30",530.66,573.5,530.66,562.08,893800.0],["2026-07-01",543.79,556.11,528.0,547.18,684200.0],["2026-07-02",542.96,543.56,489.28,499.61,680200.0],["2026-07-06",505,521.41,498.415,500.75,787757.868232],["2026-07-07",483.24,497,461.015,468.48,1030499.877318],["2026-07-08",466.91,483.39,456.67,480.07,1019776.95359],["2026-07-09",495.72,507.06,481.25,482.78,698173.65532],["2026-07-10",476.51,484.339,462.05,471.13,616998.358633],["2026-07-13",464.42,488.38,463,474.64,632077.397698],["2026-07-14",490.93,502.9,477.0201,482.78,619671.565044],["2026-07-15",486.98,495.305,470.145,486.65,871676.314696],["2026-07-16",475,480.67,457.04,460.19,652627.334044],["2026-07-17",450.9,479.69,440.02,478.39,1062334.545589],["2026-07-20",493.81,506.95,490.18,494.26,1076772.314043],["2026-07-21",514.02,534.1208,505.4,527.35,793840.205683],["2026-07-22",510.34,527.42,510.34,513.67,413550.450248],["2026-07-23",512.07,530.95,510.078,517.73,403625.069716],["2026-07-24",510.84,512,474,476.04,574905.64829],["2026-07-27",477.1,484.08,454.79,470.82,801969.360587],["2026-07-28",453.09,456,429.48,449.72,1307052.586849],["2026-07-29",446.15,449.4,403.62,414.5,812641.887122],["2026-07-30",440.57,449.92,432.29,439.33,811128.597969],["2026-07-31",458.8,467.98,432.7,435.41,885300.247907],["2026-08-03",417.35,458.68,411.23,455.94,760485.623876],["2026-08-04",525,542.88,505,531.03,1454632.255496],["2026-08-05",522.22,545.52,511.2304,522.22,563938.547763],["2026-08-06",510.99,555.4,502,543.95,686679.142031],["2026-08-07",563,579.47,554.47,562.38,722028.852955],["2026-08-10",565.41,577.17,528.59,535.32,131126.220199],["2026-08-11",533.3,536.06,520.76,525.88,609310.309503],["2026-08-12",569.41,587.08,559.09,571.88,782026.517076],["2026-08-13",564.21,590.76,564.21,566.49,692840.890104],["2026-08-14",570,583.64,556.795,570.22,586214.58779]]}