{"t":"IPI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",314.5094,317.6033,311.4156,314.2194,95610.0],["2011-07-01",315.3796,316.4431,310.2554,313.9293,58350.0],["2011-07-05",315.0895,316.8298,309.1919,312.7691,72640.0],["2011-07-06",311.9957,313.8327,308.3217,309.8687,66170.0],["2011-07-07",314.3161,314.9928,305.3245,310.3521,113250.0],["2011-07-08",305.0345,314.2194,301.9406,313.1559,68780.0],["2011-07-11",308.9018,308.9985,300.297,300.8771,53240.0],["2011-07-12",298.3634,308.3217,298.3634,302.9075,47850.0],["2011-07-13",305.4212,309.8686,304.4544,305.6146,35740.0],["2011-07-14",307.935,313.4459,305.4212,306.9681,70360.0],["2011-07-15",309.1918,313.736,306.1947,311.3189,55900.0],["2011-07-18",310.062,311.3189,302.8108,305.808,58420.0],["2011-07-19",313.4459,320.0203,313.4459,318.5701,107500.0],["2011-07-20",322.8241,325.8213,320.6971,322.6308,102340.0],["2011-07-21",324.081,328.7218,322.6308,325.1445,74780.0],["2011-07-22",324.4677,332.3957,324.3711,330.7521,61180.0],["2011-07-25",325.1445,332.2991,324.3711,329.1085,41970.0],["2011-07-26",328.5284,332.1057,323.6943,327.3683,51890.0],["2011-07-27",324.8545,326.8848,315.5729,317.3132,51850.0],["2011-07-28",329.4952,331.9123,325.2412,326.3047,106710.0],["2011-07-29",320.3104,327.0782,315.1862,321.4706,76630.0],["2011-08-01",327.2716,328.1417,314.7028,319.2469,52480.0],["2011-08-02",315.2829,319.6336,303.4876,303.971,87090.0],["2011-08-03",304.3577,306.5814,289.9519,304.4544,130500.0],["2011-08-04",296.9131,297.0098,275.0628,275.6429,195440.0],["2011-08-05",282.9908,286.0847,265.0078,275.6429,140130.0],["2011-08-08",258.24,267.6182,243.4475,252.2456,157770.0],["2011-08-09",256.8864,264.8144,247.3148,264.5244,169630.0],["2011-08-10",259.0134,265.6846,254.4694,254.4694,120500.0],["2011-08-11",257.2732,287.4382,256.8864,281.7339,196360.0],["2011-08-12",285.3112,292.4657,282.7007,288.405,132610.0],["2011-08-15",293.2392,299.7169,292.4657,299.4269,79670.0],["2011-08-16",295.8496,300.9738,293.6259,298.0733,82410.0],["2011-08-17",300.1037,305.3245,296.333,298.6534,55640.0],["2011-08-18",287.3415,287.9216,278.1567,285.3112,87960.0],["2011-08-19",280.9605,292.2723,279.0268,286.1813,93560.0],["2011-08-22",289.4685,291.1122,281.1538,283.1841,101830.0],["2011-08-23",283.7643,295.2695,281.6372,294.4961,46280.0],["2011-08-24",294.3994,296.4297,289.8553,295.3662,56640.0],["2011-08-25",297.2032,299.3302,289.1785,292.7558,40930.0],["2011-08-26",288.8884,303.4876,284.8278,303.3909,49550.0],["2011-08-29",308.9985,323.0175,308.9985,321.3739,95050.0],["2011-08-30",319.4402,330.7521,319.1502,326.8848,89740.0],["2011-08-31",330.2687,334.5228,328.3351,330.8488,124260.0],["2011-09-01",331.719,337.6166,325.3379,325.6279,67070.0],["2011-09-02",316.5397,325.8213,312.8658,320.5038,48600.0],["2011-09-06",311.6089,325.918,311.6089,325.2412,66100.0],["2011-09-07",332.6858,339.1635,328.9152,338.8735,80410.0],["2011-09-08",335.5863,344.6745,325.6279,329.9787,216440.0],["2011-09-09",325.2412,329.1085,315.2829,320.0204,93730.0],["2011-09-12",311.6089,321.5673,311.6089,321.4706,122050.0],["2011-09-13",321.5673,324.2744,315.5729,321.5673,82540.0],["2011-09-14",324.3711,335.2962,318.6668,331.3322,80550.0],["2011-09-15",337.1332,340.5171,329.882,336.6498,97570.0],["2011-09-16",336.9398,337.1332,326.0147,330.0753,191990.0],["2011-09-19",321.3739,332.3957,320.8905,329.7853,86420.0],["2011-09-20",331.6223,333.3626,316.9265,317.0232,87120.0],["2011-09-21",316.0563,317.99,298.2667,298.8468,132890.0],["2011-09-22",285.7946,287.2448,267.8116,274.1927,156960.0],["2011-09-23",272.5491,275.3528,267.2315,271.1955,70400.0],["2011-09-26",273.4192,274.6761,254.4694,271.9689,107910.0],["2011-09-27",281.2505,288.9851,278.4467,280.3804,83140.0],["2011-09-28",281.0572,281.2505,262.494,263.6542,68740.0],["2011-09-29",270.5187,271.6789,255.8229,261.9139,74350.0],["2011-09-30",255.5329,255.5329,240.3537,240.4503,156990.0],["2011-10-03",239.4835,243.5442,228.5583,228.9451,127220.0],["2011-10-04",223.1441,232.909,217.2464,232.0389,119110.0],["2011-10-05",232.8124,245.9612,230.5887,244.0276,108240.0],["2011-10-06",242.7707,259.4968,242.7707,257.0798,89510.0],["2011-10-07",259.4969,260.4637,242.0939,244.8978,61620.0],["2011-10-10",252.149,263.9443,251.3755,259.4969,55990.0],["2011-10-11",257.2732,270.7121,253.4058,268.4884,89230.0],["2011-10-12",269.8419,275.7396,264.9111,268.8751,59500.0],["2011-10-13",266.8447,269.2618,259.5935,267.9083,85550.0],["2011-10-14",271.1955,274.7728,265.2011,271.5822,71360.0],["2011-10-17",269.4552,269.4552,253.5025,256.3063,81090.0],["2011-10-18",255.4362,263.4609,247.8949,261.8172,61850.0],["2011-10-19",260.4637,261.1405,250.2153,251.6655,37310.0],["2011-10-20",251.9556,261.8172,246.638,261.0438,80340.0],["2011-10-21",265.6845,272.9358,262.3973,267.8116,64980.0],["2011-10-24",271.3889,276.9965,269.4552,276.7064,53580.0],["2011-10-25",274.096,276.513,265.4912,266.0713,52080.0],["2011-10-26",272.8391,274.4827,261.5272,272.8391,32460.0],["2011-10-27",278.35,294.0126,278.35,288.2117,67480.0],["2011-10-28",285.9879,293.1425,285.7946,288.8884,33730.0],["2011-10-31",284.4411,284.9245,268.8751,269.0685,61430.0],["2011-11-01",256.3063,260.9471,250.4087,256.2096,87880.0],["2011-11-02",263.0741,270.2287,260.2703,267.0381,66150.0],["2011-11-03",263.4609,269.9386,245.7679,248.185,197520.0],["2011-11-04",247.2181,257.4665,246.5413,253.6959,97280.0],["2011-11-07",253.1158,257.3698,250.8921,255.8229,67300.0],["2011-11-08",256.6931,258.24,249.4418,255.2428,90010.0],["2011-11-09",246.2513,249.4418,239.5802,240.257,66130.0],["2011-11-10",244.9944,248.9584,239.2901,245.1878,52250.0],["2011-11-11",248.3783,250.312,245.8646,247.3148,50860.0],["2011-11-14",245.4778,248.3783,242.384,244.511,27840.0],["2011-11-15",242.674,246.1546,239.6769,243.2541,63430.0],["2011-11-16",240.547,245.5745,239.5802,239.7735,50170.0],["2011-11-17",240.1603,240.9337,230.202,231.4588,85490.0],["2011-11-18",233.5858,236.0996,229.6218,231.0721,45470.0],["2011-11-21",229.1384,229.2351,222.6607,224.3043,74890.0],["2011-11-22",224.3043,226.1413,218.7934,222.4673,62860.0],["2011-11-23",219.7602,221.4038,214.636,214.7327,38650.0],["2011-11-25",214.636,217.5365,210.7687,211.3488,21320.0],["2011-11-28",220.8237,223.8209,216.473,218.6,43880.0],["2011-11-29",218.7934,220.727,215.4095,215.4095,43010.0],["2011-11-30",223.6275,225.6578,221.6938,223.9176,69280.0],["2011-12-01",223.6275,230.1053,223.4341,225.6578,46960.0],["2011-12-02",229.2351,229.2351,221.3071,222.0806,44760.0],["2011-12-05",226.528,227.0114,219.0834,221.6938,57800.0],["2011-12-06",222.9507,227.6882,221.1137,225.4645,83540.0],["2011-12-07",224.0142,226.2379,222.0806,224.691,41090.0],["2011-12-08",221.9839,222.7574,210.5753,211.4455,47090.0],["2011-12-09",211.6388,212.6056,208.2549,210.7687,98740.0],["2011-12-12",207.8682,209.6085,200.617,202.9374,81240.0],["2011-12-13",207.1914,211.9289,203.1307,204.1942,128420.0],["2011-12-14",202.5506,210.962,200.907,207.0947,128620.0],["2011-12-15",210.7687,211.7355,206.9981,209.1251,90980.0],["2011-12-16",209.7052,213.7659,209.3184,211.5421,76850.0],["2011-12-19",210.962,212.1222,201.5838,202.4539,50700.0],["2011-12-20",210.382,221.6939,209.1251,219.3735,129330.0],["2011-12-21",219.1801,221.0171,216.2796,219.9536,45830.0],["2011-12-22",220.0502,228.1716,219.2768,227.1081,44860.0],["2011-12-23",228.2683,228.9451,224.4976,227.5915,32530.0],["2011-12-27",227.2048,228.9451,226.1413,227.2048,26770.0],["2011-12-28",226.4313,226.4313,215.5061,215.7962,45130.0],["2011-12-29",214.7327,219.0834,211.7355,217.1498,37410.0],["2011-12-30",216.0862,220.437,216.0862,218.7934,44520.0],["2012-01-03",224.691,227.9782,223.7242,226.1413,46180.0],["2012-01-04",225.2711,226.1413,219.1801,221.5005,43780.0],["2012-01-05",219.9536,226.0446,219.4701,222.2739,50070.0],["2012-01-06",223.1441,223.6275,219.5668,220.3403,42960.0],["2012-01-09",220.5337,223.0474,217.5365,222.6607,59310.0],["2012-01-10",225.5612,236.8731,225.5612,236.8731,90860.0],["2012-01-11",236.293,239.0968,233.4892,238.9034,73990.0],["2012-01-12",234.746,237.9366,230.1053,236.7764,90200.0],["2012-01-13",233.9726,241.0304,232.8124,240.0636,70380.0],["2012-01-17",242.9641,244.8011,239.4835,241.4172,74800.0],["2012-01-18",237.1631,242.384,232.329,241.5138,88150.0],["2012-01-19",242.8674,245.6712,240.8371,243.4475,79020.0],["2012-01-20",242.384,246.0579,241.9973,245.2845,44330.0],["2012-01-23",244.9944,247.4115,242.384,242.9641,46010.0],["2012-01-24",240.0636,240.3537,235.2295,238.2266,41160.0],["2012-01-25",237.2598,242.0939,233.7792,241.6105,50810.0],["2012-01-26",242.5773,245.7679,239.2901,241.5138,66080.0],["2012-01-27",240.6437,248.5717,239.9669,247.7016,47380.0],["2012-01-30",243.8342,245.8646,240.8371,243.9309,27850.0],["2012-01-31",240.1603,240.1603,226.6247,230.9754,96260.0],["2012-02-01",232.5223,238.3233,231.4588,237.0664,59080.0],["2012-02-02",237.5498,241.1271,235.9062,239.6769,39170.0],["2012-02-03",243.2541,243.8342,239.5802,241.7072,48070.0],["2012-02-06",240.3536,243.2541,238.42,238.8067,34930.0],["2012-02-07",238.3233,243.0608,236.6797,242.2873,88490.0],["2012-02-08",243.7376,245.8646,240.547,242.8674,36880.0],["2012-02-09",244.4143,246.2513,242.1906,245.4778,34310.0],["2012-02-10",241.7072,242.0939,236.9698,237.4532,42030.0],["2012-02-13",239.9669,242.8674,237.8399,241.4172,32570.0],["2012-02-14",239.6769,240.6437,232.0389,234.746,38000.0],["2012-02-15",233.5859,235.9062,231.3621,234.9394,70940.0],["2012-02-16",236.0996,255.6295,232.2323,245.3812,130120.0],["2012-02-17",246.9281,246.9281,241.1271,241.7072,73620.0],["2012-02-21",242.674,247.6049,240.8371,242.5773,103520.0],["2012-02-22",244.1243,252.0523,242.4807,250.2153,77670.0],["2012-02-23",249.6352,253.3092,247.1215,252.439,48010.0],["2012-02-24",252.3423,254.4694,249.4418,250.4087,28860.0],["2012-02-27",248.6684,250.0219,245.3812,248.765,28940.0],["2012-02-28",248.7651,253.2125,248.7651,251.0855,43750.0],["2012-02-29",251.9556,253.3091,244.221,244.511,75460.0],["2012-03-01",245.5745,251.1821,245.5745,248.6684,55980.0],["2012-03-02",247.5082,252.6324,244.801,245.1878,33130.0],["2012-03-05",242.4807,243.1575,232.1356,233.4892,64800.0],["2012-03-06",230.1053,230.1053,219.9536,221.5005,95680.0],["2012-03-07",223.1441,224.0142,220.437,221.5005,34490.0],["2012-03-08",223.8209,226.818,223.3375,225.6578,54600.0],["2012-03-09",226.1413,229.2351,224.0142,227.4948,37600.0],["2012-03-12",227.3981,229.8152,226.4313,227.7849,47510.0],["2012-03-13",230.0086,232.2323,227.4948,232.2323,52580.0],["2012-03-14",231.2654,232.4256,225.5612,226.1413,55040.0],["2012-03-15",227.3981,231.1688,227.2048,228.365,42430.0],["2012-03-16",230.5887,240.547,229.7185,239.3868,117630.0],["2012-03-19",238.9034,241.4172,236.293,239.2901,57570.0],["2012-03-20",242.674,246.7347,238.6134,242.384,97370.0],["2012-03-21",243.6409,244.6077,238.9034,240.9337,49660.0],["2012-03-22",237.7432,239.9669,232.619,235.2295,45870.0],["2012-03-23",236.0996,239.0001,233.7792,236.8731,33260.0],["2012-03-26",240.257,242.1906,238.8067,241.5138,34350.0],["2012-03-27",242.0939,245.5745,239.3868,239.8702,38530.0],["2012-03-28",239.0968,239.3868,230.9754,235.3261,34700.0],["2012-03-29",232.329,235.6162,230.1053,233.8759,32190.0],["2012-03-30",237.9366,238.1299,233.4892,235.2295,33080.0],["2012-04-02",234.9394,240.547,232.9091,237.8399,43760.0],["2012-04-03",237.8399,240.9337,233.7792,236.583,50850.0],["2012-04-04",233.3925,236.0029,230.3953,231.6522,27280.0],["2012-04-05",231.1688,232.7157,225.1744,227.7849,43170.0],["2012-04-09",223.9176,225.8512,220.9204,223.7242,41740.0],["2012-04-10",222.7574,224.1109,213.9592,214.9261,53980.0],["2012-04-11",218.1166,218.9867,213.6692,214.636,36270.0],["2012-04-12",214.7327,227.6882,214.7327,225.2711,79950.0],["2012-04-13",223.5308,225.0778,219.0834,219.3735,66960.0],["2012-04-16",221.5005,222.0806,217.5365,220.0502,57030.0],["2012-04-17",222.3706,226.9147,221.5972,222.4673,66300.0],["2012-04-18",221.1137,224.2076,220.0502,222.9507,63520.0],["2012-04-19",223.7242,228.4617,221.6939,225.9479,57600.0],["2012-04-20",227.3015,229.5252,226.4313,227.3981,45230.0],["2012-04-23",222.4673,224.7877,218.9867,224.691,48870.0],["2012-04-24",224.691,226.8181,221.4038,221.5972,77150.0],["2012-04-25",229.2351,236.4863,229.2351,236.1963,114170.0],["2012-04-26",235.4228,240.9337,231.5555,239.3868,80410.0],["2012-04-27",241.2238,243.2541,239.1934,242.0939,95820.0],["2012-04-30",241.4171,242.384,237.1631,240.257,75120.0],["2012-05-01",241.0304,246.2513,240.4503,242.9641,80700.0],["2012-05-02",241.4172,242.5773,238.6134,240.547,67530.0],["2012-05-03",236.4863,238.42,220.5337,222.0806,132180.0],["2012-05-04",217.8265,219.9536,212.509,212.6057,126410.0],["2012-05-07",211.6388,213.7659,207.8682,209.8985,132040.0],["2012-05-08",207.1914,211.5421,204.0976,211.2521,70750.0],["2012-05-09",207.1914,208.0616,203.6142,206.6113,124760.0],["2012-05-10",209.2218,209.6085,204.4843,205.4511,57160.0],["2012-05-11",203.0341,207.3848,201.4871,202.0672,147370.0],["2012-05-14",199.7468,199.9402,196.5563,198.3933,84290.0],["2012-05-15",199.07,200.2303,192.979,193.5591,73440.0],["2012-05-16",194.1392,194.7193,187.1781,187.6615,119650.0],["2012-05-17",188.5316,189.5951,184.0842,185.051,82860.0],["2012-05-18",186.1145,189.3051,183.4074,183.8908,65910.0],["2012-05-21",184.3743,190.9487,184.0842,189.1117,108770.0],["2012-05-22",189.8852,191.0454,182.634,183.7942,48880.0],["2012-05-23",181.6671,185.6311,178.7666,185.1477,47600.0],["2012-05-24",186.5013,190.4653,185.051,190.3686,91960.0],["2012-05-25",189.8852,190.9487,187.6615,190.562,64910.0],["2012-05-29",192.8824,196.5563,191.6255,195.7828,86920.0],["2012-05-30",193.1724,193.1724,189.5951,191.2387,67040.0],["2012-05-31",190.6586,192.3989,186.888,189.7885,105960.0],["2012-06-01",183.2141,187.4681,183.1174,183.2141,69670.0],["2012-06-04",183.2141,183.5041,178.0899,183.2141,57320.0],["2012-06-05",181.9572,187.2747,181.9572,186.9847,42170.0],["2012-06-06",189.4984,197.7165,189.015,196.2663,88830.0],["2012-06-07",199.7468,201.4871,194.2359,194.526,59800.0],["2012-06-08",193.8492,198.49,191.1421,197.4264,37030.0],["2012-06-11",200.7137,201.6805,193.1724,193.5591,69860.0],["2012-06-12",195.2994,200.5203,193.2691,199.9402,53860.0],["2012-06-13",198.5866,202.8407,195.6862,197.1364,61810.0],["2012-06-14",197.4264,199.1667,194.526,196.5563,54830.0],["2012-06-15",196.4596,201.1971,195.4928,198.9734,62040.0],["2012-06-18",196.1696,203.2274,196.1696,201.6805,48020.0],["2012-06-19",201.4871,208.9317,201.4871,205.1611,78270.0],["2012-06-20",204.4843,206.3213,201.1004,202.4539,44480.0],["2012-06-21",201.6805,203.0341,195.0094,195.2994,46290.0],["2012-06-22",197.1364,202.2606,196.3629,201.7772,74860.0],["2012-06-25",202.5506,207.3848,200.0369,202.6473,68620.0],["2012-06-26",203.9042,209.8985,203.9042,207.3848,64710.0],["2012-06-27",209.2218,218.31,208.4483,215.6995,88640.0],["2012-06-28",213.1858,217.8265,210.672,217.8265,66470.0],["2012-06-29",222.564,224.691,218.9867,220.0502,54580.0],["2012-07-02",220.0502,221.5972,215.9895,218.2133,46240.0],["2012-07-03",218.6967,226.0446,218.6967,224.691,29230.0],["2012-07-05",224.5943,229.6218,223.8209,228.2683,62220.0],["2012-07-06",223.9176,226.0446,223.2408,225.6578,32130.0],["2012-07-09",226.4313,227.8815,223.5308,225.3678,67800.0],["2012-07-10",227.0114,228.1716,217.2464,219.7602,51870.0],["2012-07-11",223.0474,229.8152,221.7905,229.7185,169750.0],["2012-07-12",227.2048,227.3981,223.0474,224.8844,90180.0],["2012-07-13",226.2379,229.4285,225.1744,227.9782,54060.0],["2012-07-16",227.0114,229.6218,225.7545,228.4617,51610.0],["2012-07-17",230.2986,233.5858,227.5915,229.6218,61350.0],["2012-07-18",232.4256,235.2295,227.4948,231.8456,79510.0],["2012-07-19",233.4892,235.9062,230.5887,232.2323,79840.0],["2012-07-20",230.2986,232.329,228.655,230.8787,55330.0],["2012-07-23",226.6247,228.4617,223.9176,227.6882,40590.0],["2012-07-24",228.1716,228.7517,218.6,221.6938,37790.0],["2012-07-25",223.5308,223.8209,218.5033,221.5972,29570.0],["2012-07-26",224.5943,224.5943,216.5697,220.6303,42510.0],["2012-07-27",222.9507,229.1384,222.3706,227.4948,36790.0],["2012-07-30",227.6882,228.2683,222.9507,224.2076,43300.0],["2012-07-31",224.1109,226.7214,222.564,225.6578,55700.0],["2012-08-01",226.818,228.365,223.7242,224.4977,40790.0],["2012-08-02",222.2739,224.0142,206.708,212.799,93050.0],["2012-08-03",217.0531,217.2464,210.7687,211.0587,51200.0],["2012-08-06",210.5753,211.5421,209.1251,210.2853,47300.0],["2012-08-07",210.962,212.9924,210.672,211.8322,40880.0],["2012-08-08",210.382,212.3156,208.2549,209.9952,41630.0],["2012-08-09",209.4151,215.4095,209.3184,215.4095,37970.0],["2012-08-10",213.4758,216.3763,212.799,214.4426,27650.0],["2012-08-13",215.1194,215.5061,209.9952,211.2521,22290.0],["2012-08-14",211.7355,213.9592,209.6085,210.5753,24100.0],["2012-08-15",209.4151,212.799,207.9649,212.3156,33330.0],["2012-08-16",212.799,214.5393,211.7355,212.6057,50210.0],["2012-08-17",212.6057,214.4426,211.3488,211.7355,53970.0],["2012-08-20",211.6388,212.2189,208.2549,211.0587,38640.0],["2012-08-21",212.1222,212.8957,208.0616,209.8018,37350.0],["2012-08-22",209.4151,220.9204,208.4483,219.0834,104880.0],["2012-08-23",219.1801,220.8237,216.5697,217.0531,67960.0],["2012-08-24",216.5697,217.8265,214.346,215.4095,38380.0],["2012-08-27",215.4095,216.8597,213.7659,214.3459,45640.0],["2012-08-28",213.6692,216.2796,213.3791,214.3459,19880.0],["2012-08-29",213.5725,217.6332,213.5725,216.5697,27510.0],["2012-08-30",215.0227,215.4095,212.1222,212.6057,28610.0],["2012-08-31",214.1526,218.31,212.509,216.8597,32070.0],["2012-09-04",217.0531,217.6332,211.5421,212.9924,66340.0],["2012-09-05",212.7023,219.3735,212.509,217.5365,85410.0],["2012-09-06",219.4701,226.3346,217.9232,225.1744,76380.0],["2012-09-07",226.4313,234.8427,226.238,233.0058,59030.0],["2012-09-10",232.8124,236.0996,229.5252,232.4256,51770.0],["2012-09-11",234.0693,237.5498,234.0693,235.5195,70030.0],["2012-09-12",234.3593,234.456,229.0417,232.5223,101910.0],["2012-09-13",232.619,236.4863,230.782,235.2295,66610.0],["2012-09-14",236.3896,238.8067,234.0693,235.8095,84330.0],["2012-09-17",234.5527,234.5527,228.1716,228.8484,64040.0],["2012-09-18",230.0086,230.1053,226.1413,227.2048,44150.0],["2012-09-19",227.6882,227.6882,220.1469,222.2739,82170.0],["2012-09-20",220.6303,221.5972,217.9232,219.4701,67590.0],["2012-09-21",220.3403,221.5005,216.1829,216.8597,94270.0],["2012-09-24",216.3763,216.763,210.8654,212.509,74830.0],["2012-09-25",213.6692,214.7327,205.2578,205.6445,83200.0],["2012-09-26",205.6445,207.1914,200.3269,204.7744,71420.0],["2012-09-27",206.0312,208.2549,203.4208,207.6748,45800.0],["2012-09-28",207.8682,208.6417,202.5506,207.6748,57980.0],["2012-10-01",208.3516,210.672,206.1279,209.0284,55420.0],["2012-10-02",207.7715,208.2549,203.7108,207.3848,75990.0],["2012-10-03",206.2246,206.708,199.4568,200.5203,61770.0],["2012-10-04",200.907,201.7772,199.0701,200.0369,47290.0],["2012-10-05",200.4236,203.3241,199.4568,199.8435,32470.0],["2012-10-08",199.1667,199.8435,197.4264,199.2634,31630.0],["2012-10-09",199.6502,201.2938,198.1999,199.5535,29520.0],["2012-10-10",198.9734,199.7468,196.7497,197.7165,38320.0],["2012-10-11",200.3269,204.6777,199.6502,203.0341,51840.0],["2012-10-12",202.744,202.744,197.9098,198.8767,30090.0],["2012-10-15",197.9099,200.5203,197.4264,200.4236,20760.0],["2012-10-16",200.3269,203.2274,200.3269,202.3573,40930.0],["2012-10-17",200.1336,208.835,199.7468,208.3516,73820.0],["2012-10-18",206.9014,219.5668,206.6113,215.8929,151630.0],["2012-10-19",214.8294,216.3763,210.1886,213.4758,88400.0],["2012-10-22",219.8569,221.5005,210.4786,213.9592,40070.0],["2012-10-23",210.2853,214.0559,208.7383,213.0891,62530.0],["2012-10-24",214.7327,215.3128,210.0919,211.0587,37170.0],["2012-10-25",212.509,212.6057,208.4483,211.1554,29740.0],["2012-10-26",210.962,212.0256,208.0616,210.382,26700.0],["2012-10-31",210.382,211.6388,207.1914,210.0919,39090.0],["2012-11-01",210.0919,219.3735,207.2881,216.3763,67330.0],["2012-11-02",216.6663,218.9867,209.0284,210.1886,32500.0],["2012-11-05",209.3184,211.1554,207.3848,211.0587,60520.0],["2012-11-06",211.9289,216.3763,210.382,215.3128,54800.0],["2012-11-07",211.5422,211.5422,204.0976,207.2881,48340.0],["2012-11-08",207.3848,208.2549,203.6142,204.9677,30310.0],["2012-11-09",205.2578,206.9981,202.0672,203.7108,35820.0],["2012-11-12",204.581,206.1279,202.1639,204.9677,37060.0],["2012-11-13",202.6473,206.9014,201.6805,203.2274,38810.0],["2012-11-14",202.5506,203.1307,194.7193,195.1061,92220.0],["2012-11-15",195.1061,196.8464,190.562,191.8188,75280.0],["2012-11-16",192.1089,193.1724,189.7885,191.6255,41510.0],["2012-11-19",195.4928,198.6833,193.6558,198.1999,56420.0],["2012-11-20",198.1999,203.2274,197.3298,201.5838,46290.0],["2012-11-21",202.5506,202.5506,198.49,199.4568,32110.0],["2012-11-23",201.0037,203.2274,200.0369,202.1639,10220.0],["2012-11-26",201.0037,205.3544,201.0037,204.581,35920.0],["2012-11-27",204.0976,207.3848,204.0976,204.0976,23690.0],["2012-11-28",202.6473,205.9345,201.2938,204.871,26920.0],["2012-11-29",206.0312,208.7383,205.1611,206.9014,30130.0],["2012-11-30",206.9014,207.3848,204.4843,205.7412,44720.0],["2012-12-03",206.708,206.9981,198.9734,199.9402,44320.0],["2012-12-04",199.7468,204.0009,199.2634,200.1336,58310.0],["2012-12-05",201.9705,207.6748,201.6805,206.2246,50580.0],["2012-12-06",206.418,211.0587,205.9345,206.9014,42490.0],["2012-12-07",208.2549,214.9261,206.9014,213.1858,66030.0],["2012-12-10",213.3791,216.473,212.2189,216.3763,34410.0],["2012-12-11",216.0862,221.6939,216.0862,219.6635,55660.0],["2012-12-12",219.5668,222.1773,215.4095,218.6,61790.0],["2012-12-13",217.6,219.9,215.2,215.5,50390.0],["2012-12-14",215.0,218.6,212.5,214.2,45640.0],["2012-12-17",214.1,216.1,212.8,214.4,34690.0],["2012-12-18",215.1,215.9,211.4,212.8,33960.0],["2012-12-19",212.8,216.2,212.2,213.8,48410.0],["2012-12-20",213.9,214.9,212.3,213.4,32290.0],["2012-12-21",210.0,211.3,208.2,208.3,123360.0],["2012-12-24",207.7,210.8,205.2,210.0,19090.0],["2012-12-26",211.0,213.5,209.4,212.0,30340.0],["2012-12-27",212.7,213.1,206.7,208.7,30330.0],["2012-12-28",207.1,210.6,206.2,207.9,47680.0],["2012-12-31",207.5,213.9,206.0,212.9,40500.0],["2013-01-02",217.4,221.2,216.0,220.3,48060.0],["2013-01-03",220.0,221.5,219.1,220.0,33360.0],["2013-01-04",220.3,226.9,220.0,226.3,35700.0],["2013-01-07",222.7,224.1,214.2,222.0,44530.0],["2013-01-08",222.3,223.5,217.5,219.0,53010.0],["2013-01-09",218.8,221.3,218.8,220.5,23240.0],["2013-01-10",221.5,222.3,219.3,220.4,25990.0],["2013-01-11",220.5,224.0,217.7,223.1,38360.0],["2013-01-14",222.5,223.0,218.7,222.7,48790.0],["2013-01-15",221.3,226.4,221.3,224.1,37950.0],["2013-01-16",222.8,223.4,217.1,217.9,52400.0],["2013-01-17",218.0,219.0,216.4,218.1,40400.0],["2013-01-18",217.8,218.3,215.3,217.7,23560.0],["2013-01-22",217.5,218.9,214.9,218.5,27460.0],["2013-01-23",218.6,220.0,217.6,219.0,24640.0],["2013-01-24",219.6,228.0,219.6,226.8,62950.0],["2013-01-25",227.2,234.8,227.0,234.2,72800.0],["2013-01-28",234.9,236.7,233.7,235.8,55420.0],["2013-01-29",235.0,240.5,234.8,236.6,77210.0],["2013-01-30",236.4,237.1,231.5,232.4,56910.0],["2013-01-31",230.5,234.8,228.7,233.0,39210.0],["2013-02-01",234.6,235.1,231.3,233.3,33050.0],["2013-02-04",230.5,231.7,227.2,227.9,51170.0],["2013-02-05",229.0,231.6,227.8,230.9,38240.0],["2013-02-06",230.1,234.8,229.8,233.2,34700.0],["2013-02-07",232.9,233.9,229.8,232.4,31110.0],["2013-02-08",232.7,233.5,231.0,232.7,23200.0],["2013-02-11",232.7,232.7,229.0,231.2,29780.0],["2013-02-12",230.4,233.9,229.7,233.5,37270.0],["2013-02-13",234.4,235.9,232.1,235.1,42000.0],["2013-02-14",233.0,233.3,213.5,220.3,164610.0],["2013-02-15",219.1,220.0,206.5,206.8,121710.0],["2013-02-19",204.0,205.5,200.0,204.8,138900.0],["2013-02-20",203.7,204.8,197.1,198.1,82350.0],["2013-02-21",197.4,197.7,190.1,194.8,140000.0],["2013-02-22",195.1,196.2,193.1,194.9,79390.0],["2013-02-25",196.6,196.6,192.1,192.6,84670.0],["2013-02-26",193.8,194.7,190.4,192.6,71950.0],["2013-02-27",192.5,196.6,191.8,195.9,93420.0],["2013-02-28",196.1,199.2,194.8,197.1,125250.0],["2013-03-01",195.5,195.7,191.9,193.0,94420.0],["2013-03-04",192.4,192.7,188.4,188.9,72770.0],["2013-03-05",190.4,193.5,187.6,188.3,77760.0],["2013-03-06",189.0,191.4,187.7,190.1,72130.0],["2013-03-07",190.2,192.4,188.9,189.9,46670.0],["2013-03-08",191.3,192.8,189.4,192.1,81750.0],["2013-03-11",191.8,199.1,191.4,196.4,120470.0],["2013-03-12",197.6,197.6,193.8,194.0,106320.0],["2013-03-13",194.7,195.4,191.8,192.4,44780.0],["2013-03-14",193.3,195.2,189.8,192.9,76960.0],["2013-03-15",192.9,193.9,190.2,190.4,388800.0],["2013-03-18",189.0,192.5,186.8,190.6,90250.0],["2013-03-19",190.5,190.8,186.1,188.9,62580.0],["2013-03-20",189.7,191.3,188.3,190.2,90700.0],["2013-03-21",188.1,190.7,188.0,189.6,86310.0],["2013-03-22",189.5,190.0,188.0,188.7,66430.0],["2013-03-25",188.7,190.6,188.0,188.6,79120.0],["2013-03-26",189.1,190.1,186.8,188.5,32300.0],["2013-03-27",187.1,190.6,185.6,190.1,123960.0],["2013-03-28",190.8,193.1,186.7,187.6,172400.0],["2013-04-01",187.6,188.2,183.6,185.3,81580.0],["2013-04-02",186.0,186.1,179.3,182.7,93580.0],["2013-04-03",182.8,183.3,180.3,182.1,76670.0],["2013-04-04",181.9,185.4,181.9,183.2,60670.0],["2013-04-05",181.0,184.9,180.4,183.9,80990.0],["2013-04-08",183.9,184.3,181.6,183.9,73130.0],["2013-04-09",184.6,189.6,184.2,187.1,68870.0],["2013-04-10",187.6,188.0,182.6,185.3,113470.0],["2013-04-11",185.0,188.5,185.0,185.8,64660.0],["2013-04-12",185.2,185.2,180.9,183.4,70020.0],["2013-04-15",181.5,181.9,172.1,172.7,106490.0],["2013-04-16",173.8,176.9,173.1,176.3,80130.0],["2013-04-17",174.8,175.3,170.7,171.5,70700.0],["2013-04-18",173.5,177.1,172.0,176.9,124560.0],["2013-04-19",177.6,178.3,174.3,176.6,70980.0],["2013-04-22",176.5,178.9,172.7,178.0,64360.0],["2013-04-23",177.9,179.6,174.6,176.8,45220.0],["2013-04-24",176.9,185.2,176.9,183.9,95780.0],["2013-04-25",185.4,188.3,184.3,184.7,94420.0],["2013-04-26",184.1,184.6,181.2,182.5,51320.0],["2013-04-29",183.7,185.1,182.6,184.1,72950.0],["2013-04-30",183.9,184.6,182.5,184.1,70720.0],["2013-05-01",183.3,183.3,179.5,180.3,60760.0],["2013-05-02",180.4,182.1,168.8,171.2,180640.0],["2013-05-03",172.8,175.1,170.6,174.0,127440.0],["2013-05-06",173.2,176.1,172.3,175.0,63240.0],["2013-05-07",175.6,179.3,175.3,177.8,71870.0],["2013-05-08",178.5,184.0,178.0,183.6,84200.0],["2013-05-09",183.7,184.7,181.4,181.6,49570.0],["2013-05-10",181.7,181.8,177.0,180.2,44890.0],["2013-05-13",179.3,179.3,175.3,176.2,37610.0],["2013-05-14",175.9,177.4,174.8,175.3,48180.0],["2013-05-15",175.0,175.5,172.4,173.1,71000.0],["2013-05-16",172.7,177.5,172.0,175.3,49990.0],["2013-05-17",177.4,184.1,177.2,182.8,114390.0],["2013-05-20",182.8,186.7,182.2,185.2,64790.0],["2013-05-21",184.6,186.3,182.4,182.6,48240.0],["2013-05-22",182.7,184.3,176.4,177.2,51200.0],["2013-05-23",175.7,181.1,174.5,180.0,68780.0],["2013-05-24",179.5,185.1,178.0,182.3,134060.0],["2013-05-28",183.9,188.7,182.0,188.5,147930.0],["2013-05-29",186.8,193.1,186.8,192.3,86560.0],["2013-05-30",192.3,192.9,189.6,191.5,44650.0],["2013-05-31",190.1,192.1,187.7,187.8,76700.0],["2013-06-03",187.8,188.8,185.5,188.1,97870.0],["2013-06-04",187.4,189.4,187.0,188.4,64030.0],["2013-06-05",187.9,189.2,186.8,188.1,66860.0],["2013-06-06",188.2,188.8,186.6,188.6,59830.0],["2013-06-07",188.7,190.5,186.2,190.1,48770.0],["2013-06-10",191.2,191.6,189.0,190.3,52430.0],["2013-06-11",188.3,189.2,185.9,188.0,86960.0],["2013-06-12",188.1,189.7,183.8,185.4,94350.0],["2013-06-13",185.0,190.2,181.9,190.0,78260.0],["2013-06-14",190.1,190.7,186.9,189.8,131490.0],["2013-06-17",190.8,191.4,181.9,184.7,78010.0],["2013-06-18",184.4,189.1,183.6,188.6,66750.0],["2013-06-19",188.5,189.4,186.5,187.7,62900.0],["2013-06-20",184.9,188.4,184.2,187.2,96540.0],["2013-06-21",188.2,190.3,185.9,187.6,137100.0],["2013-06-24",185.2,189.1,183.3,187.6,114640.0],["2013-06-25",189.3,191.6,187.2,190.3,84550.0],["2013-06-26",191.1,192.6,188.9,191.1,104270.0],["2013-06-27",192.2,193.0,189.7,190.9,96380.0],["2013-06-28",190.3,192.4,187.5,190.5,544100.0],["2013-07-01",190.5,191.1,185.9,187.3,163670.0],["2013-07-02",188.1,188.1,184.0,185.1,120910.0],["2013-07-03",184.0,185.4,182.6,182.9,171440.0],["2013-07-05",184.4,184.7,182.3,182.9,68610.0],["2013-07-08",183.0,184.2,182.2,183.1,57330.0],["2013-07-09",184.2,191.0,183.7,190.9,111360.0],["2013-07-10",191.1,193.4,189.8,190.0,136730.0],["2013-07-11",192.2,193.9,190.6,193.7,72950.0],["2013-07-12",192.8,194.0,192.2,193.8,68490.0],["2013-07-15",193.2,194.0,191.4,193.5,52120.0],["2013-07-16",193.2,193.2,189.6,190.3,49970.0],["2013-07-17",190.8,192.9,190.4,191.6,36000.0],["2013-07-18",191.6,192.8,190.9,191.6,53960.0],["2013-07-19",191.6,191.6,186.9,189.0,80790.0],["2013-07-22",188.9,191.5,188.5,191.2,28080.0],["2013-07-23",192.0,193.1,190.6,192.5,38850.0],["2013-07-24",191.9,191.9,189.5,190.6,37170.0],["2013-07-25",188.7,191.8,186.9,191.3,68550.0],["2013-07-26",189.5,190.8,188.1,190.5,40460.0],["2013-07-29",190.3,195.1,189.5,194.4,51110.0],["2013-07-30",147.0,151.4,127.0,138.9,2231070.0],["2013-07-31",133.9,133.9,126.3,127.8,848380.0],["2013-08-01",128.6,133.5,120.4,130.7,820010.0],["2013-08-02",128.1,129.5,121.2,121.2,388710.0],["2013-08-05",122.2,122.8,114.2,117.8,490240.0],["2013-08-06",116.4,121.2,106.0,115.1,919060.0],["2013-08-07",113.9,118.5,112.6,118.1,405810.0],["2013-08-08",119.2,130.5,119.0,129.6,544010.0],["2013-08-09",132.0,135.2,128.5,129.4,328410.0],["2013-08-12",129.1,135.0,129.0,134.8,271570.0],["2013-08-13",135.9,135.9,124.9,125.5,259610.0],["2013-08-14",126.0,127.3,123.6,125.0,129570.0],["2013-08-15",124.0,129.1,118.2,128.5,344310.0],["2013-08-16",128.5,128.5,120.7,121.1,254160.0],["2013-08-19",120.7,122.1,119.2,120.0,121440.0],["2013-08-20",119.5,122.0,118.9,121.3,101750.0],["2013-08-21",120.1,122.5,119.2,121.6,107340.0],["2013-08-22",122.9,124.5,121.7,123.4,73830.0],["2013-08-23",123.6,124.4,123.0,124.1,78570.0],["2013-08-26",129.3,137.3,125.3,126.1,407040.0],["2013-08-27",124.5,126.0,121.2,122.6,139390.0],["2013-08-28",122.4,124.4,121.5,122.7,92620.0],["2013-08-29",122.7,125.8,122.0,124.1,77910.0],["2013-08-30",124.0,125.8,123.7,124.4,96180.0],["2013-09-03",125.9,127.6,124.7,127.5,177300.0],["2013-09-04",127.2,128.8,126.1,126.9,91060.0],["2013-09-05",127.2,129.1,126.7,128.1,81400.0],["2013-09-06",128.7,130.5,127.3,129.1,101030.0],["2013-09-09",133.1,141.5,132.9,139.3,362830.0],["2013-09-10",141.0,145.0,137.0,141.9,303560.0],["2013-09-11",140.2,142.6,138.6,142.4,147710.0],["2013-09-12",141.9,142.5,140.2,141.2,118580.0],["2013-09-13",141.4,152.9,139.4,151.0,442210.0],["2013-09-16",153.3,169.4,152.3,160.3,373510.0],["2013-09-17",157.8,162.5,155.9,161.1,241590.0],["2013-09-18",160.7,170.2,159.0,170.0,185630.0],["2013-09-19",170.6,170.6,161.6,165.4,165940.0],["2013-09-20",166.8,170.2,164.4,166.1,172850.0],["2013-09-23",166.5,166.5,164.2,164.7,83090.0],["2013-09-24",163.8,164.6,160.2,162.1,120630.0],["2013-09-25",162.4,164.4,161.6,161.6,92150.0],["2013-09-26",156.9,160.3,156.9,160.3,103120.0],["2013-09-27",158.4,160.5,157.6,157.8,73860.0],["2013-09-30",155.8,158.6,155.0,156.8,100610.0],["2013-10-01",156.1,159.8,155.4,159.8,95370.0],["2013-10-02",158.5,167.5,157.8,165.2,147380.0],["2013-10-03",164.9,165.4,160.5,162.1,108120.0],["2013-10-04",157.5,163.4,157.5,160.0,121830.0],["2013-10-07",158.4,159.4,157.3,157.5,129730.0],["2013-10-08",158.6,160.5,151.6,151.7,144700.0],["2013-10-09",152.4,153.8,148.4,150.0,132570.0],["2013-10-10",151.9,153.3,151.0,152.1,62800.0],["2013-10-11",150.8,152.0,149.7,150.3,63330.0],["2013-10-14",149.0,150.2,148.1,149.7,76870.0],["2013-10-15",149.5,150.4,147.5,148.5,53770.0],["2013-10-16",148.9,155.0,148.3,154.8,78510.0],["2013-10-17",154.1,160.8,153.9,159.2,93710.0],["2013-10-18",160.4,162.4,158.0,162.1,82640.0],["2013-10-21",161.8,162.5,160.6,161.6,57320.0],["2013-10-22",161.6,163.1,160.0,160.6,154720.0],["2013-10-23",160.0,160.8,158.2,159.2,83970.0],["2013-10-24",157.9,158.9,151.2,152.3,132930.0],["2013-10-25",152.2,152.2,148.3,148.8,154520.0],["2013-10-28",150.6,150.6,146.7,147.5,116090.0],["2013-10-29",148.0,148.9,145.5,146.1,103800.0],["2013-10-30",146.4,149.8,145.1,145.2,128130.0],["2013-10-31",147.7,158.0,135.1,148.5,272260.0],["2013-11-01",147.6,148.4,141.0,142.3,217500.0],["2013-11-04",142.1,159.8,140.4,157.5,532810.0],["2013-11-05",156.4,163.3,154.9,158.9,208580.0],["2013-11-06",159.2,162.4,158.3,161.4,148790.0],["2013-11-07",161.7,165.6,160.6,161.5,125800.0],["2013-11-08",160.8,164.1,159.5,161.7,110640.0],["2013-11-11",161.9,165.9,160.7,162.0,94670.0],["2013-11-12",161.0,162.9,158.0,160.9,81050.0],["2013-11-13",155.3,160.1,153.3,159.0,113070.0],["2013-11-14",159.6,159.6,154.5,155.5,106810.0],["2013-11-15",161.1,165.6,156.7,163.5,125470.0],["2013-11-18",166.5,175.3,164.4,166.4,220030.0],["2013-11-19",166.0,168.7,165.3,166.0,66470.0],["2013-11-20",166.1,167.9,164.8,166.2,73260.0],["2013-11-21",166.2,166.9,164.0,164.5,85620.0],["2013-11-22",164.2,165.1,161.8,162.7,90040.0],["2013-11-25",162.1,163.5,158.1,159.9,91910.0],["2013-11-26",159.4,160.1,156.1,156.7,116090.0],["2013-11-27",156.4,157.9,154.4,155.0,76590.0],["2013-11-29",155.8,157.6,153.9,154.5,43870.0],["2013-12-02",155.0,156.9,153.5,154.3,69180.0],["2013-12-03",152.7,154.8,152.0,153.3,45940.0],["2013-12-04",152.0,158.2,152.0,157.0,81080.0],["2013-12-05",156.4,158.0,155.3,155.8,54320.0],["2013-12-06",156.7,157.8,152.4,152.5,49860.0],["2013-12-09",153.0,153.6,147.8,148.3,82550.0],["2013-12-10",147.9,150.0,145.0,145.0,65540.0],["2013-12-11",145.5,147.1,143.0,145.0,78660.0],["2013-12-12",144.6,145.1,142.9,144.1,49530.0],["2013-12-13",144.1,146.0,143.0,145.8,41770.0],["2013-12-16",145.8,148.5,144.0,148.3,62810.0],["2013-12-17",147.0,148.9,146.1,148.5,47740.0],["2013-12-18",148.3,149.6,145.5,148.9,54100.0],["2013-12-19",147.7,149.4,146.3,148.5,43640.0],["2013-12-20",148.6,157.0,148.6,156.7,141120.0],["2013-12-23",157.0,158.0,153.2,155.7,92430.0],["2013-12-24",153.4,156.8,153.4,156.1,30640.0],["2013-12-26",156.8,160.5,154.5,154.8,55050.0],["2013-12-27",155.6,158.3,152.6,155.3,64660.0],["2013-12-30",155.0,158.3,154.6,157.9,34500.0],["2013-12-31",159.9,159.9,157.5,158.4,35440.0],["2014-01-02",157.5,159.3,153.5,155.0,57160.0],["2014-01-03",155.3,156.0,153.4,154.6,32080.0],["2014-01-06",154.8,154.9,152.5,154.0,51160.0],["2014-01-07",154.0,155.5,152.8,154.1,73390.0],["2014-01-08",154.1,159.2,153.1,157.4,93070.0],["2014-01-09",157.8,159.4,153.2,154.7,51340.0],["2014-01-10",154.5,155.7,152.6,155.1,41730.0],["2014-01-13",154.6,157.9,154.6,156.4,77640.0],["2014-01-14",156.5,164.6,156.2,164.2,95530.0],["2014-01-15",165.0,172.9,164.7,166.3,157210.0],["2014-01-16",166.0,168.6,164.3,166.0,81760.0],["2014-01-17",165.4,167.1,163.6,164.0,100040.0],["2014-01-21",164.0,166.1,162.1,165.5,62320.0],["2014-01-22",164.7,165.8,162.1,163.4,58830.0],["2014-01-23",162.6,164.7,161.0,162.8,64430.0],["2014-01-24",161.5,161.5,156.3,158.8,98210.0],["2014-01-27",159.7,161.5,155.0,155.2,75510.0],["2014-01-28",155.2,157.5,153.6,155.4,79480.0],["2014-01-29",153.9,156.2,152.6,153.3,76990.0],["2014-01-30",151.6,153.0,146.5,150.1,126440.0],["2014-01-31",148.2,149.3,145.0,147.0,124680.0],["2014-02-03",147.5,149.4,143.2,143.5,135200.0],["2014-02-04",143.8,148.3,143.0,145.9,84860.0],["2014-02-05",144.9,149.8,142.4,148.6,76240.0],["2014-02-06",149.6,155.5,148.8,154.7,62010.0],["2014-02-07",156.3,158.8,155.1,156.9,60830.0],["2014-02-10",156.8,157.9,154.8,155.8,38900.0],["2014-02-11",156.5,159.4,155.5,157.5,43820.0],["2014-02-12",157.3,158.2,152.6,153.0,94830.0],["2014-02-13",140.0,144.9,138.7,139.6,342350.0],["2014-02-14",139.4,145.9,136.3,144.2,199850.0],["2014-02-18",146.8,148.1,141.8,143.8,97190.0],["2014-02-19",144.0,144.7,141.5,141.9,88900.0],["2014-02-20",141.8,145.8,141.1,145.5,50720.0],["2014-02-21",146.0,150.4,145.0,147.6,96990.0],["2014-02-24",147.1,149.2,147.1,148.3,74140.0],["2014-02-25",148.4,148.4,144.1,144.5,55190.0],["2014-02-26",144.8,145.9,143.5,145.1,55250.0],["2014-02-27",144.7,147.9,144.6,146.7,55270.0],["2014-02-28",147.0,149.7,146.3,148.1,54600.0],["2014-03-03",147.3,152.7,147.3,149.4,59010.0],["2014-03-04",150.8,154.8,150.5,153.3,63450.0],["2014-03-05",153.0,161.0,152.2,160.0,111560.0],["2014-03-06",160.4,167.9,159.9,163.5,108850.0],["2014-03-07",164.6,164.7,162.3,163.7,55790.0],["2014-03-10",163.6,164.4,159.6,161.4,45350.0],["2014-03-11",161.1,161.2,154.1,154.5,54270.0],["2014-03-12",152.9,154.3,151.6,152.1,50000.0],["2014-03-13",152.1,155.1,150.2,150.4,56370.0],["2014-03-14",150.0,152.2,149.0,149.7,45140.0],["2014-03-17",150.8,154.3,149.2,149.3,38730.0],["2014-03-18",149.4,152.4,149.4,152.1,31930.0],["2014-03-19",152.1,153.3,149.0,150.4,26440.0],["2014-03-20",150.2,151.0,148.2,149.8,54250.0],["2014-03-21",151.5,152.8,147.2,147.4,95270.0],["2014-03-24",148.2,149.0,144.3,145.1,42590.0],["2014-03-25",145.9,148.6,145.4,146.1,31320.0],["2014-03-26",146.5,149.2,146.4,146.7,51470.0],["2014-03-27",146.5,147.8,145.5,146.0,29890.0],["2014-03-28",146.5,151.8,146.5,151.0,59880.0],["2014-03-31",151.2,154.9,150.6,154.6,45550.0],["2014-04-01",154.3,155.7,151.8,154.6,63710.0],["2014-04-02",153.7,153.9,151.4,151.6,36980.0],["2014-04-03",151.1,153.8,148.5,148.8,38700.0],["2014-04-04",150.0,152.8,148.0,148.5,54640.0],["2014-04-07",148.0,148.4,143.2,145.5,80980.0],["2014-04-08",145.8,147.8,145.7,146.3,37660.0],["2014-04-09",146.1,149.2,145.5,148.2,37620.0],["2014-04-10",148.2,149.4,144.1,144.3,28080.0],["2014-04-11",143.2,144.4,141.1,142.1,38200.0],["2014-04-14",143.2,146.9,143.0,146.2,42450.0],["2014-04-15",147.3,149.9,144.8,148.9,51780.0],["2014-04-16",149.9,151.1,147.7,149.1,32620.0],["2014-04-17",149.0,151.6,148.6,151.1,32280.0],["2014-04-21",151.7,154.4,150.9,154.2,31190.0],["2014-04-22",154.4,159.2,153.2,157.2,64170.0],["2014-04-23",156.9,158.3,156.1,156.7,37290.0],["2014-04-24",158.2,159.1,155.5,158.1,26210.0],["2014-04-25",157.5,159.4,156.8,158.9,36650.0],["2014-04-28",158.7,160.0,156.4,157.7,30860.0],["2014-04-29",158.9,161.7,158.0,160.5,131670.0],["2014-04-30",160.3,166.1,159.2,163.0,99140.0],["2014-05-01",162.5,167.4,160.3,163.8,126470.0],["2014-05-02",164.4,171.2,164.1,169.9,108630.0],["2014-05-05",168.1,170.7,166.4,167.1,102820.0],["2014-05-06",165.9,168.6,164.1,167.5,73100.0],["2014-05-07",167.6,168.6,165.8,168.6,48300.0],["2014-05-08",167.9,170.7,165.5,166.9,49080.0],["2014-05-09",166.2,168.1,165.3,166.9,45230.0],["2014-05-12",167.4,171.7,167.2,168.6,63880.0],["2014-05-13",168.6,171.6,168.6,171.4,61620.0],["2014-05-14",170.9,173.1,169.5,170.0,47940.0],["2014-05-15",169.5,171.2,167.8,168.9,80300.0],["2014-05-16",168.5,170.9,167.1,168.7,52850.0],["2014-05-19",168.5,168.9,166.7,167.5,37660.0],["2014-05-20",166.6,168.1,164.4,164.8,61050.0],["2014-05-21",164.6,165.7,162.0,163.8,41050.0],["2014-05-22",163.3,165.2,162.2,162.3,37310.0],["2014-05-23",162.4,164.9,160.6,164.8,71030.0],["2014-05-27",165.0,166.2,161.8,162.2,49220.0],["2014-05-28",161.8,163.2,158.9,160.8,39740.0],["2014-05-29",160.4,163.3,160.3,162.9,30020.0],["2014-05-30",162.4,163.6,161.6,162.1,27940.0],["2014-06-02",161.9,162.9,161.0,161.2,34640.0],["2014-06-03",160.5,160.6,158.0,159.1,46470.0],["2014-06-04",159.0,159.7,158.1,158.3,30820.0],["2014-06-05",158.2,158.8,155.5,157.2,39780.0],["2014-06-06",157.8,158.4,157.1,157.9,34260.0],["2014-06-09",157.8,162.8,157.8,162.3,41480.0],["2014-06-10",162.3,165.2,162.0,163.6,57840.0],["2014-06-11",163.3,163.7,161.3,161.5,32680.0],["2014-06-12",161.6,161.6,157.6,157.6,38180.0],["2014-06-13",157.8,158.5,155.9,155.9,67830.0],["2014-06-16",156.1,165.7,155.7,164.7,66350.0],["2014-06-17",164.4,169.4,163.7,169.4,55940.0],["2014-06-18",174.1,176.4,171.5,173.9,118070.0],["2014-06-19",174.6,174.8,173.0,173.7,71440.0],["2014-06-20",174.5,176.3,173.2,174.8,108360.0],["2014-06-23",173.7,175.9,167.8,169.3,97410.0],["2014-06-24",169.2,169.5,163.6,164.0,55380.0],["2014-06-25",163.1,165.1,161.7,164.0,75370.0],["2014-06-26",163.4,164.1,161.3,162.6,54520.0],["2014-06-27",161.6,166.6,161.6,166.6,601470.0],["2014-06-30",167.0,167.6,164.1,167.6,100610.0],["2014-07-01",168.1,169.8,167.2,168.4,91600.0],["2014-07-02",168.0,169.3,164.5,164.7,63290.0],["2014-07-03",164.7,165.8,163.4,164.0,36080.0],["2014-07-07",163.5,164.0,158.7,159.3,69230.0],["2014-07-08",158.7,159.6,156.6,158.0,82890.0],["2014-07-09",158.1,158.2,153.5,155.0,70820.0],["2014-07-10",151.9,153.6,149.7,150.5,79750.0],["2014-07-11",150.5,151.7,149.9,150.4,81660.0],["2014-07-14",151.2,151.2,148.4,148.9,62540.0],["2014-07-15",149.2,150.5,147.1,148.4,79890.0],["2014-07-16",148.8,150.0,147.6,149.1,59320.0],["2014-07-17",148.7,150.0,147.0,148.0,116910.0],["2014-07-18",148.0,151.7,148.0,150.9,46120.0],["2014-07-21",150.2,151.4,148.0,149.4,36050.0],["2014-07-22",149.7,151.3,148.1,150.0,48440.0],["2014-07-23",149.9,150.6,147.0,147.3,63890.0],["2014-07-24",149.0,150.9,146.6,146.7,81320.0],["2014-07-25",146.6,148.0,144.9,145.6,69170.0],["2014-07-28",145.5,146.9,144.0,146.4,44740.0],["2014-07-29",146.1,148.9,146.1,147.6,41840.0],["2014-07-30",148.2,148.6,144.0,147.1,61110.0],["2014-07-31",148.1,151.0,145.1,148.1,156370.0],["2014-08-01",150.0,151.5,149.6,151.1,109620.0],["2014-08-04",151.8,153.6,148.8,152.8,84830.0],["2014-08-05",152.3,155.5,151.1,155.4,81710.0],["2014-08-06",155.4,156.5,153.9,154.6,81540.0],["2014-08-07",155.0,155.8,151.7,152.0,54320.0],["2014-08-08",152.5,155.1,151.2,154.4,99510.0],["2014-08-11",154.6,155.7,152.9,153.0,78550.0],["2014-08-12",152.5,153.5,150.8,151.9,65730.0],["2014-08-13",149.6,150.4,144.3,146.8,112260.0],["2014-08-14",146.0,150.3,146.0,149.9,46040.0],["2014-08-15",150.6,151.7,149.4,151.5,53500.0],["2014-08-18",152.8,156.8,152.8,156.5,70140.0],["2014-08-19",156.6,157.6,155.3,155.5,35810.0],["2014-08-20",155.4,157.4,153.7,156.7,53440.0],["2014-08-21",156.8,159.7,155.9,159.5,55610.0],["2014-08-22",159.6,159.6,156.8,157.7,40570.0],["2014-08-25",158.2,158.8,156.6,157.4,49250.0],["2014-08-26",157.4,159.1,157.4,157.7,45080.0],["2014-08-27",157.8,159.0,155.6,156.7,32980.0],["2014-08-28",155.7,157.0,153.9,155.4,49590.0],["2014-08-29",155.4,156.2,151.9,153.3,39350.0],["2014-09-02",153.2,154.3,151.5,153.4,54880.0],["2014-09-03",154.1,154.9,150.1,150.3,69740.0],["2014-09-04",150.1,151.4,148.1,148.4,169060.0],["2014-09-05",147.7,151.6,147.7,151.2,87950.0],["2014-09-08",150.3,151.6,149.3,151.0,43480.0],["2014-09-09",150.1,150.3,147.0,147.2,46710.0],["2014-09-10",147.5,151.0,146.9,150.9,80750.0],["2014-09-11",149.8,154.7,149.8,153.4,109720.0],["2014-09-12",153.8,162.5,153.5,161.3,205770.0],["2014-09-15",161.1,165.3,160.8,165.0,214440.0],["2014-09-16",164.8,164.9,161.8,161.8,101680.0],["2014-09-17",161.8,164.1,161.8,163.0,71740.0],["2014-09-18",163.3,166.3,163.0,165.7,57510.0],["2014-09-19",166.9,167.7,165.7,166.8,97620.0],["2014-09-22",165.8,165.8,158.2,158.7,68210.0],["2014-09-23",159.0,160.0,157.2,157.3,70310.0],["2014-09-24",156.9,157.4,154.6,155.9,83230.0],["2014-09-25",155.4,155.4,151.8,153.6,84400.0],["2014-09-26",153.6,154.6,152.1,154.1,47220.0],["2014-09-29",152.6,154.0,151.5,153.7,72320.0],["2014-09-30",152.8,156.9,152.0,154.5,128560.0],["2014-10-01",154.5,154.5,146.2,147.4,121040.0],["2014-10-02",145.5,145.7,139.6,144.4,167480.0],["2014-10-03",144.6,144.8,142.8,143.3,135310.0],["2014-10-06",143.7,145.6,141.1,141.1,88300.0],["2014-10-07",141.8,142.5,133.0,135.3,287050.0],["2014-10-08",135.2,142.0,133.1,142.0,142350.0],["2014-10-09",140.4,141.2,134.9,135.1,101090.0],["2014-10-10",134.5,136.0,131.4,132.8,78140.0],["2014-10-13",133.1,137.7,132.6,134.1,114950.0],["2014-10-14",136.1,142.4,135.4,138.5,77740.0],["2014-10-15",136.4,141.5,135.7,140.1,86450.0],["2014-10-16",137.4,143.1,137.0,140.7,72280.0],["2014-10-17",141.9,142.4,136.3,136.6,60520.0],["2014-10-20",136.7,140.0,136.0,138.9,57010.0],["2014-10-21",140.3,142.2,138.9,140.0,51350.0],["2014-10-22",139.8,140.9,136.8,137.1,31190.0],["2014-10-23",138.5,140.1,136.3,138.0,35420.0],["2014-10-24",138.8,143.8,138.2,143.2,73270.0],["2014-10-27",141.8,142.7,137.5,140.5,89550.0],["2014-10-28",141.5,143.3,140.0,142.8,49610.0],["2014-10-29",141.7,143.4,137.3,141.4,102300.0],["2014-10-30",133.9,133.9,123.9,128.7,322600.0],["2014-10-31",133.3,134.9,129.3,134.5,180210.0],["2014-11-03",134.8,135.4,128.4,128.8,103400.0],["2014-11-04",127.8,130.7,127.5,130.0,93400.0],["2014-11-05",130.3,133.4,129.7,132.2,80730.0],["2014-11-06",131.5,134.4,131.5,133.1,55800.0],["2014-11-07",133.4,135.0,132.9,133.9,64990.0],["2014-11-10",132.6,136.6,132.6,136.5,75210.0],["2014-11-11",136.9,138.2,135.3,137.8,45920.0],["2014-11-12",137.6,139.2,137.0,139.0,41100.0],["2014-11-13",139.5,140.2,136.1,138.5,58000.0],["2014-11-14",138.2,138.6,136.4,137.4,46810.0],["2014-11-17",136.8,136.9,134.6,135.5,64640.0],["2014-11-18",136.2,143.0,136.2,141.1,112490.0],["2014-11-19",144.8,152.5,142.2,150.0,140180.0],["2014-11-20",149.5,153.0,148.5,152.8,106850.0],["2014-11-21",155.0,155.7,151.2,152.5,57250.0],["2014-11-24",149.4,151.8,146.1,148.9,101760.0],["2014-11-25",149.6,150.0,145.4,145.6,49330.0],["2014-11-26",145.5,145.5,141.8,144.4,57780.0],["2014-11-28",142.7,147.3,140.7,142.7,50780.0],["2014-12-01",142.0,142.6,137.4,139.1,69630.0],["2014-12-02",138.9,141.6,138.4,139.3,33860.0],["2014-12-03",139.6,143.9,139.5,143.7,62100.0],["2014-12-04",142.8,143.7,139.4,140.1,36510.0],["2014-12-05",140.9,142.7,139.6,139.9,62340.0],["2014-12-08",138.9,138.9,132.5,133.6,66630.0],["2014-12-09",132.0,134.0,131.4,133.9,79570.0],["2014-12-10",136.2,139.9,134.9,139.3,119820.0],["2014-12-11",139.5,140.6,134.1,134.7,56270.0],["2014-12-12",132.9,134.1,129.0,129.6,52160.0],["2014-12-15",130.1,131.4,126.9,127.1,55530.0],["2014-12-16",126.3,130.0,126.0,126.5,46620.0],["2014-12-17",126.8,132.1,126.7,132.1,58860.0],["2014-12-18",134.7,135.6,131.6,134.2,64860.0],["2014-12-19",135.2,140.4,134.5,140.3,245890.0],["2014-12-22",140.0,140.0,136.0,138.1,67820.0],["2014-12-23",138.9,140.8,136.6,137.9,60210.0],["2014-12-24",138.2,140.0,137.4,138.6,39750.0],["2014-12-26",139.0,139.4,134.2,137.9,52100.0],["2014-12-29",137.9,144.8,137.9,142.9,64450.0],["2014-12-30",142.1,142.9,137.6,141.2,45600.0],["2014-12-31",142.0,142.0,138.7,138.8,27710.0],["2015-01-02",139.2,142.4,139.0,142.1,45890.0],["2015-01-05",140.8,141.0,135.9,136.9,50920.0],["2015-01-06",137.4,139.9,135.3,137.1,46930.0],["2015-01-07",138.8,139.6,137.4,139.0,30760.0],["2015-01-08",140.2,143.2,139.4,142.8,84970.0],["2015-01-09",143.2,143.2,137.4,138.8,57210.0],["2015-01-12",138.6,141.9,136.0,139.8,50960.0],["2015-01-13",140.5,142.5,135.3,137.5,52050.0],["2015-01-14",135.3,137.6,131.7,133.9,60350.0],["2015-01-15",135.2,137.3,131.8,133.0,64030.0],["2015-01-16",132.6,133.5,130.3,133.0,79390.0],["2015-01-20",135.9,138.6,134.1,134.9,94910.0],["2015-01-21",134.8,137.3,134.3,136.7,61130.0],["2015-01-22",137.5,142.2,136.9,141.9,74490.0],["2015-01-23",141.6,141.6,132.7,133.6,94240.0],["2015-01-26",133.7,136.2,133.0,133.8,56840.0],["2015-01-27",131.6,140.2,131.6,139.0,40920.0],["2015-01-28",139.5,139.5,134.7,135.1,39460.0],["2015-01-29",136.2,137.6,132.1,133.0,71900.0],["2015-01-30",132.5,134.6,130.7,133.1,97940.0],["2015-02-02",134.1,135.4,131.3,134.6,45200.0],["2015-02-03",135.8,138.6,134.7,137.6,46090.0],["2015-02-04",136.7,137.4,135.1,135.7,27790.0],["2015-02-05",136.5,139.4,136.2,138.5,35590.0],["2015-02-06",138.5,139.5,136.5,137.4,41150.0],["2015-02-09",137.4,139.6,136.1,136.5,45100.0],["2015-02-10",136.8,136.8,131.6,133.1,57630.0],["2015-02-11",133.1,135.9,132.3,134.2,72050.0],["2015-02-12",135.9,136.6,133.8,135.0,67980.0],["2015-02-13",135.4,139.0,134.5,138.4,70200.0],["2015-02-17",137.4,137.8,135.1,136.8,44330.0],["2015-02-18",136.9,138.5,133.4,133.8,75570.0],["2015-02-19",140.0,150.9,135.7,142.4,256290.0],["2015-02-20",143.0,143.0,139.1,140.7,167660.0],["2015-02-23",138.9,141.3,137.8,138.8,71360.0],["2015-02-24",139.8,142.9,139.4,142.0,67700.0],["2015-02-25",142.1,144.4,141.5,142.8,47920.0],["2015-02-26",142.9,143.7,139.2,139.9,45770.0],["2015-02-27",140.1,141.5,139.1,141.2,51230.0],["2015-03-02",141.5,146.0,139.1,144.7,68620.0],["2015-03-03",144.7,144.7,141.0,141.9,44640.0],["2015-03-04",141.4,142.1,138.9,139.2,38370.0],["2015-03-05",139.1,139.2,130.9,133.1,86680.0],["2015-03-06",131.5,132.9,128.6,128.9,69710.0],["2015-03-09",129.6,132.9,129.1,130.5,42140.0],["2015-03-10",129.2,129.2,121.0,121.8,109790.0],["2015-03-11",122.5,122.6,118.0,119.9,112920.0],["2015-03-12",121.1,122.4,118.0,119.4,89400.0],["2015-03-13",118.7,118.7,116.2,118.5,65390.0],["2015-03-16",118.5,118.5,114.6,116.4,104820.0],["2015-03-17",115.5,116.7,114.3,115.3,70070.0],["2015-03-18",115.0,116.7,113.5,116.0,82520.0],["2015-03-19",114.0,114.0,109.2,109.4,142520.0],["2015-03-20",110.4,112.1,110.3,111.5,122030.0],["2015-03-23",110.7,113.7,110.7,113.4,92090.0],["2015-03-24",113.0,116.6,112.4,114.8,73120.0],["2015-03-25",114.8,120.7,114.8,118.4,126450.0],["2015-03-26",118.5,120.4,118.1,119.0,103500.0],["2015-03-27",118.9,119.1,116.2,117.0,101000.0],["2015-03-30",117.4,119.1,116.8,117.3,67950.0],["2015-03-31",116.2,117.1,114.8,115.5,71960.0],["2015-04-01",116.2,117.1,114.3,115.9,72340.0],["2015-04-02",115.6,116.9,114.7,115.1,79610.0],["2015-04-06",115.5,117.3,115.5,116.9,56210.0],["2015-04-07",114.0,115.4,112.5,114.7,89430.0],["2015-04-08",114.6,116.2,113.5,114.6,104110.0],["2015-04-09",114.4,117.7,114.4,116.0,51080.0],["2015-04-10",116.1,116.7,113.7,115.8,50090.0],["2015-04-13",115.4,117.0,114.2,116.8,55940.0],["2015-04-14",116.3,119.8,115.5,118.6,83030.0],["2015-04-15",119.7,124.1,118.8,122.8,64780.0],["2015-04-16",122.5,124.9,121.6,122.2,59880.0],["2015-04-17",121.0,123.1,120.7,121.7,44050.0],["2015-04-20",121.7,121.7,117.3,118.2,52100.0],["2015-04-21",118.3,119.8,116.6,118.8,38450.0],["2015-04-22",119.1,119.3,117.9,118.6,37700.0],["2015-04-23",119.0,121.8,118.3,121.5,39950.0],["2015-04-24",122.3,123.3,119.5,120.2,35710.0],["2015-04-27",120.8,120.8,117.8,118.6,53590.0],["2015-04-28",119.8,123.5,117.0,121.6,84590.0],["2015-04-29",123.3,132.4,123.0,125.6,171160.0],["2015-04-30",123.2,127.0,122.0,125.3,64550.0],["2015-05-01",126.3,127.2,124.0,125.3,51370.0],["2015-05-04",124.8,126.4,123.7,124.0,57650.0],["2015-05-05",124.7,126.9,123.8,124.2,68220.0],["2015-05-06",125.1,125.5,123.7,124.7,40450.0],["2015-05-07",124.0,126.6,122.3,126.5,45960.0],["2015-05-08",128.3,130.1,126.8,127.4,36750.0],["2015-05-11",127.8,128.3,126.4,126.7,40200.0],["2015-05-12",126.6,126.8,124.0,125.3,46630.0],["2015-05-13",125.7,128.3,124.6,126.4,48280.0],["2015-05-14",127.2,128.7,125.9,126.0,45560.0],["2015-05-15",126.3,127.5,124.8,125.2,59170.0],["2015-05-18",125.0,126.0,124.3,124.9,42690.0],["2015-05-19",124.5,125.1,122.9,123.7,43050.0],["2015-05-20",124.2,124.8,123.4,123.9,59340.0],["2015-05-21",124.0,125.6,123.1,124.0,70610.0],["2015-05-22",124.0,124.6,122.9,124.0,37600.0],["2015-05-26",123.0,123.1,118.7,119.3,60760.0],["2015-05-27",119.2,120.4,117.4,119.0,32980.0],["2015-05-28",118.4,119.6,116.4,119.4,48550.0],["2015-05-29",118.9,119.2,116.1,116.2,61490.0],["2015-06-01",115.9,116.7,112.1,112.8,69940.0],["2015-06-02",113.0,115.4,112.8,114.2,62810.0],["2015-06-03",114.1,114.9,113.8,114.0,44600.0],["2015-06-04",113.1,113.1,110.6,112.5,56340.0],["2015-06-05",111.9,113.0,111.2,112.4,45680.0],["2015-06-08",112.4,112.4,109.9,110.9,65440.0],["2015-06-09",111.1,111.8,110.0,111.0,56800.0],["2015-06-10",112.2,113.4,111.1,111.1,93530.0],["2015-06-11",111.5,111.8,110.5,111.8,29200.0],["2015-06-12",111.6,112.1,109.3,111.1,69640.0],["2015-06-15",110.4,111.9,109.8,110.8,31890.0],["2015-06-16",110.9,112.8,110.6,111.9,71800.0],["2015-06-17",111.8,113.1,110.8,111.5,36230.0],["2015-06-18",111.8,113.3,111.4,112.4,42570.0],["2015-06-19",112.3,112.3,109.3,109.3,95110.0],["2015-06-22",109.4,110.0,108.5,109.1,55900.0],["2015-06-23",108.9,111.4,108.9,111.1,52690.0],["2015-06-24",110.8,111.1,109.6,110.0,37700.0],["2015-06-25",110.4,122.0,110.3,121.6,415150.0],["2015-06-26",122.1,122.3,118.9,120.3,274050.0],["2015-06-29",118.6,119.7,117.1,117.5,69160.0],["2015-06-30",118.7,119.8,117.4,119.4,68090.0],["2015-07-01",119.7,120.2,118.2,118.9,54550.0],["2015-07-02",118.5,119.0,116.7,117.4,43670.0],["2015-07-06",115.8,117.0,114.1,114.5,69640.0],["2015-07-07",114.0,114.0,107.7,110.3,111150.0],["2015-07-08",109.5,110.0,106.6,107.6,131870.0],["2015-07-09",109.0,109.0,104.1,104.7,83870.0],["2015-07-10",106.2,107.3,104.9,105.3,36280.0],["2015-07-13",105.8,109.3,105.0,109.0,68900.0],["2015-07-14",109.9,111.1,108.3,110.9,49910.0],["2015-07-15",110.6,111.1,108.5,110.0,82250.0],["2015-07-16",110.4,110.7,109.3,109.8,51100.0],["2015-07-17",109.4,111.7,107.8,109.5,76600.0],["2015-07-20",109.1,109.6,104.1,104.9,65190.0],["2015-07-21",104.6,106.6,104.3,105.5,40050.0],["2015-07-22",103.9,103.9,97.8,98.4,156420.0],["2015-07-23",98.7,98.9,92.9,93.8,131470.0],["2015-07-24",92.7,93.1,89.0,90.0,118720.0],["2015-07-27",89.0,89.6,85.1,86.0,99520.0],["2015-07-28",85.0,87.6,79.1,81.1,244700.0],["2015-07-29",79.6,85.2,79.5,82.6,287770.0],["2015-07-30",82.5,86.3,82.5,85.7,138970.0],["2015-07-31",86.3,87.0,84.6,85.4,95050.0],["2015-08-03",84.7,85.5,80.9,81.7,75480.0],["2015-08-04",81.8,83.8,81.8,83.0,47890.0],["2015-08-05",83.6,84.5,81.3,81.9,64040.0],["2015-08-06",82.2,83.4,81.1,82.6,45160.0],["2015-08-07",82.0,83.7,81.9,82.2,80270.0],["2015-08-10",82.3,85.3,81.3,84.8,55970.0],["2015-08-11",83.6,84.9,79.9,80.9,74620.0],["2015-08-12",80.6,82.0,79.6,81.3,72130.0],["2015-08-13",81.0,81.4,80.0,80.0,66690.0],["2015-08-14",80.8,81.6,80.0,80.8,44290.0],["2015-08-17",80.7,82.4,80.2,82.4,52090.0],["2015-08-18",81.7,82.5,80.1,81.9,49830.0],["2015-08-19",81.5,81.8,80.0,80.4,55930.0],["2015-08-20",80.3,87.4,77.4,77.6,101080.0],["2015-08-21",75.8,77.3,74.0,74.7,72670.0],["2015-08-24",70.2,76.9,69.7,73.1,107390.0],["2015-08-25",76.4,76.4,69.7,70.2,105890.0],["2015-08-26",71.8,71.8,70.2,70.7,70230.0],["2015-08-27",72.3,77.4,71.0,76.0,69130.0],["2015-08-28",75.6,78.4,75.3,78.3,57140.0],["2015-08-31",77.7,79.9,76.2,79.1,57440.0],["2015-09-01",77.9,78.8,74.6,75.3,50280.0],["2015-09-02",75.8,76.7,73.7,75.5,39240.0],["2015-09-03",75.5,76.8,74.5,75.5,50260.0],["2015-09-04",74.4,74.8,73.0,73.3,29310.0],["2015-09-08",74.3,75.3,73.1,74.3,68800.0],["2015-09-09",74.9,75.9,72.9,73.3,40280.0],["2015-09-10",73.5,74.2,72.5,72.9,44600.0],["2015-09-11",72.0,72.7,70.7,72.3,38350.0],["2015-09-14",72.1,72.7,70.5,70.8,44670.0],["2015-09-15",70.8,72.3,70.5,72.1,30730.0],["2015-09-16",72.3,74.9,72.0,74.3,50380.0],["2015-09-17",73.8,74.5,71.0,71.4,101860.0],["2015-09-18",70.2,71.3,66.4,66.9,89950.0],["2015-09-21",67.0,67.4,64.6,64.9,55230.0],["2015-09-22",64.3,64.3,60.6,61.3,132440.0],["2015-09-23",61.5,61.5,55.5,55.6,82400.0],["2015-09-24",55.8,60.1,54.0,59.9,120080.0],["2015-09-25",60.2,60.6,58.2,59.5,84700.0],["2015-09-28",58.6,59.0,53.5,56.9,122050.0],["2015-09-29",57.2,58.4,55.9,56.9,56430.0],["2015-09-30",57.1,57.9,54.5,55.4,72420.0],["2015-10-01",55.7,56.6,53.3,53.8,77950.0],["2015-10-02",53.6,58.6,53.4,58.6,135540.0],["2015-10-05",59.4,62.4,59.3,60.5,144180.0],["2015-10-06",60.7,66.8,60.5,65.8,101260.0],["2015-10-07",65.2,69.2,65.1,68.7,177200.0],["2015-10-08",68.6,68.7,66.8,67.3,85990.0],["2015-10-09",68.5,71.4,68.5,69.1,91230.0],["2015-10-12",69.0,69.4,65.8,66.4,80800.0],["2015-10-13",65.4,66.3,61.5,61.8,80430.0],["2015-10-14",66.4,66.4,62.8,64.5,107180.0],["2015-10-15",64.5,65.6,63.8,65.6,101470.0],["2015-10-16",66.0,66.0,62.3,62.7,54030.0],["2015-10-19",61.2,61.7,57.5,59.5,95640.0],["2015-10-20",59.2,62.3,59.0,60.7,97790.0],["2015-10-21",60.4,61.0,58.6,58.6,76000.0],["2015-10-22",58.7,60.0,57.8,58.4,81410.0],["2015-10-23",58.9,60.0,56.2,57.2,121800.0],["2015-10-26",57.1,58.3,56.7,57.0,72040.0],["2015-10-27",55.0,58.3,41.5,47.5,641700.0],["2015-10-28",46.4,48.1,39.5,41.0,601080.0],["2015-10-29",41.0,43.1,40.5,40.8,248380.0],["2015-10-30",40.6,41.1,38.5,38.6,124880.0],["2015-11-02",38.5,38.7,36.4,37.1,230100.0],["2015-11-03",37.9,39.3,37.8,38.0,381890.0],["2015-11-04",38.4,38.8,37.3,37.6,205430.0],["2015-11-05",37.7,38.5,37.1,38.2,223190.0],["2015-11-06",37.9,38.8,37.0,38.6,180590.0],["2015-11-09",38.7,40.3,38.3,39.4,143240.0],["2015-11-10",39.1,39.9,36.6,37.0,114680.0],["2015-11-11",37.0,37.2,35.0,35.6,87370.0],["2015-11-12",35.5,36.6,34.6,36.6,108290.0],["2015-11-13",36.1,36.8,35.2,36.3,95620.0],["2015-11-16",36.5,37.7,35.0,35.8,162120.0],["2015-11-17",36.0,36.3,34.4,34.6,106670.0],["2015-11-18",34.7,37.2,34.6,36.4,137390.0],["2015-11-19",36.4,36.8,34.9,35.1,89710.0],["2015-11-20",35.1,36.0,33.8,34.3,95790.0],["2015-11-23",34.0,35.4,33.9,33.9,98520.0],["2015-11-24",33.8,34.1,31.9,34.1,260800.0],["2015-11-25",33.8,35.4,33.4,33.8,132070.0],["2015-11-27",33.8,34.6,33.7,34.5,34260.0],["2015-11-30",34.6,36.1,34.5,35.9,102320.0],["2015-12-01",36.2,36.8,35.3,35.6,83550.0],["2015-12-02",35.3,35.7,34.1,34.2,83370.0],["2015-12-03",34.5,34.8,32.9,33.2,70300.0],["2015-12-04",32.9,33.1,30.6,32.5,65450.0],["2015-12-07",32.2,32.9,30.1,32.7,61570.0],["2015-12-08",32.4,32.7,31.5,31.7,71830.0],["2015-12-09",32.1,33.3,31.3,32.1,78480.0],["2015-12-10",32.0,33.7,31.1,32.7,50820.0],["2015-12-11",32.2,32.5,31.5,31.6,72360.0],["2015-12-14",31.5,32.0,29.8,30.1,187050.0],["2015-12-15",30.3,31.7,29.3,29.6,122170.0],["2015-12-16",29.6,30.1,28.9,30.0,108660.0],["2015-12-17",29.9,30.5,28.8,28.8,81200.0],["2015-12-18",28.6,30.0,28.5,29.1,192180.0],["2015-12-21",29.6,29.6,26.3,26.5,161060.0],["2015-12-22",26.5,30.9,26.4,30.9,145390.0],["2015-12-23",31.4,35.2,31.2,34.7,128380.0],["2015-12-24",34.7,35.3,34.0,35.0,36700.0],["2015-12-28",35.1,35.4,32.2,32.3,74390.0],["2015-12-29",32.7,33.1,29.7,30.2,124890.0],["2015-12-30",30.0,30.8,28.8,29.1,104350.0],["2015-12-31",29.1,29.8,28.4,29.5,81020.0],["2016-01-04",29.1,32.6,28.7,30.7,185060.0],["2016-01-05",30.8,31.3,28.0,28.4,94860.0],["2016-01-06",27.9,28.1,24.7,25.3,139370.0],["2016-01-07",24.3,26.1,24.3,24.6,103080.0],["2016-01-08",24.8,24.9,23.5,24.0,117540.0],["2016-01-11",24.0,24.2,21.3,21.8,103180.0],["2016-01-12",22.0,22.6,21.1,21.4,78130.0],["2016-01-13",21.4,21.7,20.0,20.3,116670.0],["2016-01-14",20.2,21.1,20.1,20.5,117580.0],["2016-01-15",20.0,21.7,18.7,21.5,151890.0],["2016-01-19",22.1,22.7,19.2,19.5,99900.0],["2016-01-20",18.7,20.1,17.9,19.9,91760.0],["2016-01-21",19.9,20.6,18.7,19.4,110220.0],["2016-01-22",19.9,21.7,17.8,18.6,134370.0],["2016-01-25",18.6,19.5,17.5,17.9,65000.0],["2016-01-26",18.0,18.8,17.6,18.2,66030.0],["2016-01-27",17.9,19.9,17.8,19.1,69980.0],["2016-01-28",19.0,19.6,18.4,19.5,46830.0],["2016-01-29",19.9,21.9,19.7,21.8,83240.0],["2016-02-01",21.8,21.9,19.8,20.8,80630.0],["2016-02-02",20.6,20.9,18.8,19.1,59980.0],["2016-02-03",19.1,20.7,18.5,20.3,71500.0],["2016-02-04",20.4,23.0,20.4,22.9,150640.0],["2016-02-05",22.9,25.9,22.3,25.5,159200.0],["2016-02-08",25.1,25.5,23.1,23.9,129620.0],["2016-02-09",23.5,23.5,19.4,20.3,138120.0],["2016-02-10",20.3,20.9,19.5,20.0,45110.0],["2016-02-11",20.0,20.9,18.9,20.0,108200.0],["2016-02-12",20.1,23.3,19.6,20.8,137660.0],["2016-02-16",20.9,22.1,19.7,21.6,79900.0],["2016-02-17",21.9,25.0,21.9,23.7,70310.0],["2016-02-18",23.6,23.6,21.7,21.9,102890.0],["2016-02-19",21.7,21.9,20.6,20.6,69270.0],["2016-02-22",21.2,22.7,20.7,21.4,105110.0],["2016-02-23",21.3,21.4,19.9,19.9,65550.0],["2016-02-24",19.7,22.6,18.8,22.6,134610.0],["2016-02-25",22.4,22.5,19.9,21.2,109640.0],["2016-02-26",21.2,23.4,21.2,22.2,78780.0],["2016-02-29",15.5,15.6,9.1,9.9,1427000.0],["2016-03-01",9.8,9.9,6.5,6.7,1093930.0],["2016-03-02",6.9,8.9,6.9,8.7,764090.0],["2016-03-03",8.9,9.8,8.6,9.5,495670.0],["2016-03-04",9.8,13.1,9.6,12.7,744520.0],["2016-03-07",13.3,16.3,13.3,16.2,545000.0],["2016-03-08",16.8,18.1,15.3,16.0,379260.0],["2016-03-09",16.3,16.5,13.1,14.0,286750.0],["2016-03-10",13.7,13.8,10.3,12.6,466630.0],["2016-03-11",12.7,13.2,12.2,12.4,169360.0],["2016-03-14",12.4,14.8,11.9,14.1,281350.0],["2016-03-15",14.0,14.0,12.5,12.9,108770.0],["2016-03-16",13.0,13.0,12.1,12.7,110180.0],["2016-03-17",13.0,14.5,12.5,14.0,164390.0],["2016-03-18",14.1,14.6,11.2,12.7,351100.0],["2016-03-21",12.8,12.9,12.1,12.8,89170.0],["2016-03-22",12.2,12.8,11.5,12.7,120650.0],["2016-03-23",12.5,12.5,11.5,11.5,146990.0],["2016-03-24",11.3,12.0,10.3,11.7,98730.0],["2016-03-28",11.7,12.3,10.8,12.2,135760.0],["2016-03-29",12.0,12.0,11.3,11.9,74680.0],["2016-03-30",12.0,12.3,10.9,11.2,156050.0],["2016-03-31",11.4,11.4,10.8,11.1,77600.0],["2016-04-01",11.0,11.7,10.6,11.5,92050.0],["2016-04-04",11.6,11.8,10.5,10.6,118640.0],["2016-04-05",10.5,10.9,9.7,10.0,137080.0],["2016-04-06",9.9,10.1,8.6,9.1,203500.0],["2016-04-07",9.2,9.2,8.7,8.7,122980.0],["2016-04-08",8.7,9.8,8.5,9.2,109700.0],["2016-04-11",9.5,10.0,9.1,9.5,114800.0],["2016-04-12",9.5,11.2,9.1,10.8,182410.0],["2016-04-13",11.1,11.3,10.7,11.0,98600.0],["2016-04-14",10.4,10.8,9.9,10.1,81950.0],["2016-04-15",10.1,10.7,9.6,10.2,74130.0],["2016-04-18",10.1,10.5,9.7,10.1,75520.0],["2016-04-19",10.4,11.3,10.1,11.0,221370.0],["2016-04-20",11.3,12.7,11.1,12.1,462670.0],["2016-04-21",12.6,13.0,11.2,11.3,152390.0],["2016-04-22",11.5,12.1,11.3,11.8,83490.0],["2016-04-25",11.6,13.0,11.5,12.0,157490.0],["2016-04-26",12.1,12.3,11.5,12.0,101530.0],["2016-04-27",12.0,12.3,11.7,12.0,65210.0],["2016-04-28",11.9,14.7,11.7,13.5,312160.0],["2016-04-29",13.6,14.2,11.7,12.8,155380.0],["2016-05-02",12.8,13.1,11.7,12.2,114210.0],["2016-05-03",12.0,12.1,10.6,10.7,155430.0],["2016-05-04",10.7,11.1,10.4,10.5,60580.0],["2016-05-05",10.6,10.9,9.8,10.0,139250.0],["2016-05-06",10.0,10.9,9.9,10.2,86230.0],["2016-05-09",9.9,10.0,8.5,9.4,174210.0],["2016-05-10",9.9,11.8,9.9,11.1,218690.0],["2016-05-11",11.5,14.8,11.1,12.7,507940.0],["2016-05-12",14.7,16.2,12.0,13.4,441800.0],["2016-05-13",13.4,14.1,12.9,13.1,141420.0],["2016-05-16",13.4,14.8,13.2,13.8,184950.0],["2016-05-17",13.8,14.8,12.7,13.3,190100.0],["2016-05-18",13.2,13.4,12.3,13.0,158980.0],["2016-05-19",12.8,13.0,11.7,12.4,94090.0],["2016-05-20",12.3,13.0,12.3,12.8,65730.0],["2016-05-23",13.0,14.5,12.9,13.8,206540.0],["2016-05-24",14.0,14.2,12.5,12.8,165170.0],["2016-05-25",12.8,14.2,12.8,13.6,126310.0],["2016-05-26",13.7,14.0,12.8,13.0,70330.0],["2016-05-27",13.0,13.3,12.6,12.8,85520.0],["2016-05-31",12.6,13.7,12.6,12.7,143740.0],["2016-06-01",12.7,13.2,12.3,13.0,126560.0],["2016-06-02",12.9,13.2,12.7,12.9,60660.0],["2016-06-03",13.0,13.2,12.4,12.8,95890.0],["2016-06-06",13.0,15.5,12.6,15.4,342410.0],["2016-06-07",16.3,16.3,14.1,14.3,172290.0],["2016-06-08",14.5,15.5,14.2,14.5,128850.0],["2016-06-09",14.5,14.6,13.3,13.5,132740.0],["2016-06-10",13.2,13.5,12.7,12.7,153460.0],["2016-06-13",13.0,15.2,12.8,15.0,300820.0],["2016-06-14",15.0,17.2,14.1,14.2,379090.0],["2016-06-15",14.3,16.4,14.3,15.2,239250.0],["2016-06-16",15.3,15.4,14.4,14.5,152270.0],["2016-06-17",14.8,15.7,14.4,15.5,240790.0],["2016-06-20",15.8,16.7,15.0,15.1,194890.0],["2016-06-21",15.2,16.0,14.6,15.5,137690.0],["2016-06-22",15.7,15.7,14.7,14.8,118600.0],["2016-06-23",15.7,18.3,15.3,18.1,666630.0],["2016-06-24",16.6,17.3,16.0,16.6,776230.0],["2016-06-27",16.6,16.6,13.5,14.3,255820.0],["2016-06-28",15.1,15.4,14.3,14.6,139130.0],["2016-06-29",14.8,15.4,14.3,15.0,129390.0],["2016-06-30",15.2,15.4,14.0,14.4,294380.0],["2016-07-01",14.2,14.9,14.0,14.4,126010.0],["2016-07-05",14.7,14.9,13.0,13.3,152770.0],["2016-07-06",13.5,13.9,11.8,13.6,181570.0],["2016-07-07",13.9,14.0,12.9,13.0,100690.0],["2016-07-08",12.9,13.6,12.6,13.4,91770.0],["2016-07-11",13.4,13.7,12.7,13.0,112090.0],["2016-07-12",13.1,14.1,12.8,13.7,150050.0],["2016-07-13",13.7,14.0,13.3,13.5,113470.0],["2016-07-14",13.8,15.0,13.3,14.6,189980.0],["2016-07-15",15.0,15.0,14.2,14.9,74470.0],["2016-07-18",15.0,15.3,14.3,14.8,102400.0],["2016-07-19",14.6,14.9,13.4,13.7,119910.0],["2016-07-20",13.7,14.4,13.3,14.4,88240.0],["2016-07-21",14.1,14.5,13.5,13.7,98600.0],["2016-07-22",13.5,13.7,12.9,13.0,101590.0],["2016-07-25",13.0,13.8,13.0,13.7,89230.0],["2016-07-26",13.7,14.0,13.2,13.2,69410.0],["2016-07-27",14.0,14.0,12.9,13.5,97240.0],["2016-07-28",13.7,13.7,12.5,12.7,102900.0],["2016-07-29",12.5,13.1,12.2,12.9,97970.0],["2016-08-01",13.0,13.0,12.3,12.3,76980.0],["2016-08-02",12.8,12.8,11.6,12.5,132140.0],["2016-08-03",12.4,13.7,12.3,13.7,120130.0],["2016-08-04",13.7,13.8,12.9,13.2,76740.0],["2016-08-05",13.0,13.5,13.0,13.1,81740.0],["2016-08-08",13.1,13.6,13.0,13.4,54600.0],["2016-08-09",13.5,13.9,13.3,13.6,74510.0],["2016-08-10",13.8,13.9,13.2,13.4,54320.0],["2016-08-11",13.6,13.7,13.1,13.5,38850.0],["2016-08-12",13.5,13.7,13.0,13.0,71650.0],["2016-08-15",13.5,14.0,13.0,13.9,116520.0],["2016-08-16",13.6,13.9,13.1,13.1,75590.0],["2016-08-17",13.3,13.7,13.1,13.5,72110.0],["2016-08-18",13.7,13.7,13.3,13.6,29080.0],["2016-08-19",13.4,13.6,13.3,13.3,50240.0],["2016-08-22",13.2,13.6,13.1,13.5,45740.0],["2016-08-23",13.5,13.8,13.4,13.5,73870.0],["2016-08-24",13.4,13.6,13.0,13.3,92490.0],["2016-08-25",13.0,13.4,13.0,13.4,24160.0],["2016-08-26",13.1,13.7,13.1,13.2,32200.0],["2016-08-29",13.2,13.3,13.0,13.1,47160.0],["2016-08-30",13.3,16.8,13.2,14.0,563670.0],["2016-08-31",13.9,14.8,13.6,13.8,114190.0],["2016-09-01",13.9,14.1,13.4,13.9,43470.0],["2016-09-02",14.3,14.3,13.5,14.0,64700.0],["2016-09-06",14.0,14.6,14.0,14.2,73590.0],["2016-09-07",14.2,14.5,14.1,14.5,27370.0],["2016-09-08",14.4,14.9,14.3,14.7,61060.0],["2016-09-09",14.6,14.7,13.3,13.3,99200.0],["2016-09-12",13.3,13.7,13.2,13.3,49000.0],["2016-09-13",13.3,13.4,12.8,12.9,95200.0],["2016-09-14",12.9,13.3,12.8,12.8,40940.0],["2016-09-15",12.8,13.2,12.8,12.9,52040.0],["2016-09-16",12.8,13.0,12.4,12.4,135490.0],["2016-09-19",12.4,12.6,11.5,11.5,138650.0],["2016-09-20",11.8,11.8,11.0,11.0,127590.0],["2016-09-21",11.2,12.2,10.9,10.9,165660.0],["2016-09-22",11.2,12.0,10.9,10.9,137130.0],["2016-09-23",10.9,11.2,10.5,10.6,110270.0],["2016-09-26",10.7,11.0,10.6,10.7,73900.0],["2016-09-27",10.6,11.1,10.6,10.7,118050.0],["2016-09-28",10.7,11.0,10.5,10.7,200240.0],["2016-09-29",11.0,11.1,10.6,11.0,91360.0],["2016-09-30",11.2,11.4,10.8,11.3,69190.0],["2016-10-03",11.3,11.4,10.9,11.2,41840.0],["2016-10-04",10.9,11.2,10.7,10.9,57340.0],["2016-10-05",11.0,11.3,10.6,11.3,57970.0],["2016-10-06",11.3,11.4,11.0,11.2,77970.0],["2016-10-07",11.0,11.4,10.8,10.9,47000.0],["2016-10-10",10.8,11.2,10.8,11.0,40750.0],["2016-10-11",10.8,11.1,10.3,10.7,100280.0],["2016-10-12",10.5,10.6,9.8,10.2,95300.0],["2016-10-13",10.0,10.1,9.5,9.7,94760.0],["2016-10-14",9.8,10.2,9.3,9.8,50090.0],["2016-10-17",9.7,10.0,9.6,10.0,22570.0],["2016-10-18",10.2,10.9,9.8,10.7,68810.0],["2016-10-19",10.8,11.4,10.7,11.4,79110.0],["2016-10-20",11.4,11.5,11.1,11.5,87570.0],["2016-10-21",11.2,11.3,10.6,10.9,68550.0],["2016-10-24",10.6,11.2,10.5,11.2,29420.0],["2016-10-25",11.4,11.9,11.1,11.4,33830.0],["2016-10-26",11.2,11.4,11.0,11.2,31810.0],["2016-10-27",11.4,11.7,11.1,11.2,39440.0],["2016-10-28",11.2,11.4,10.8,10.8,20340.0],["2016-10-31",10.7,10.8,10.4,10.4,57290.0],["2016-11-01",12.3,13.2,11.2,11.3,199440.0],["2016-11-02",11.3,11.4,10.1,11.1,139130.0],["2016-11-03",11.1,12.2,11.1,12.0,56410.0],["2016-11-04",10.6,11.4,10.3,11.1,138140.0],["2016-11-07",11.2,11.3,10.6,10.6,73410.0],["2016-11-08",10.9,10.9,10.3,10.3,90540.0],["2016-11-09",10.3,10.8,10.0,10.5,116620.0],["2016-11-10",10.7,10.9,10.4,10.7,639490.0],["2016-11-11",11.1,11.6,11.0,11.4,157280.0],["2016-11-14",11.7,12.1,11.6,12.1,111570.0],["2016-11-15",12.3,13.4,11.8,12.9,182820.0],["2016-11-16",13.4,13.5,12.2,12.6,116980.0],["2016-11-17",12.8,12.9,12.1,12.7,111390.0],["2016-11-18",12.8,13.6,12.4,13.6,118660.0],["2016-11-21",14.1,14.4,13.2,14.0,151770.0],["2016-11-22",14.0,14.3,13.5,13.8,90630.0],["2016-11-23",14.0,14.0,13.4,13.7,67380.0],["2016-11-25",13.9,13.9,13.5,13.9,15060.0],["2016-11-28",14.0,14.0,13.0,13.1,56460.0],["2016-11-29",13.0,13.2,12.2,12.2,55490.0],["2016-11-30",12.3,13.9,12.2,13.7,95810.0],["2016-12-01",13.9,14.7,13.5,14.4,217390.0],["2016-12-02",14.3,14.6,13.7,13.9,45640.0],["2016-12-05",14.3,15.0,13.8,14.9,93410.0],["2016-12-06",14.8,18.3,14.7,18.2,369830.0],["2016-12-07",18.4,25.5,17.5,24.9,1345260.0],["2016-12-08",22.8,25.7,20.9,23.9,621750.0],["2016-12-09",22.9,30.4,22.8,26.5,458870.0],["2016-12-12",26.8,26.9,21.3,21.7,352450.0],["2016-12-13",22.8,22.8,20.1,21.4,242560.0],["2016-12-14",21.4,22.5,20.5,21.1,154480.0],["2016-12-15",20.6,24.9,20.3,24.1,278470.0],["2016-12-16",24.5,26.6,23.2,24.1,193040.0],["2016-12-19",24.0,25.0,21.8,22.3,152280.0],["2016-12-20",22.7,23.7,22.2,22.6,104540.0],["2016-12-21",22.6,22.8,21.5,22.0,83310.0],["2016-12-22",22.4,23.4,21.5,21.8,100140.0],["2016-12-23",22.3,22.7,21.6,21.7,64390.0],["2016-12-27",21.6,26.4,21.5,26.0,318490.0],["2016-12-28",25.6,25.9,20.7,20.9,412270.0],["2016-12-29",20.5,21.5,19.6,20.1,183950.0],["2016-12-30",19.9,21.4,19.9,20.8,113810.0],["2017-01-03",20.9,22.8,20.8,20.8,147180.0],["2017-01-04",20.9,21.3,20.0,20.3,147480.0],["2017-01-05",20.3,22.0,20.2,21.6,165810.0],["2017-01-06",22.0,22.1,20.8,21.1,93340.0],["2017-01-09",21.1,22.1,20.7,21.2,92760.0],["2017-01-10",21.5,22.0,21.0,21.3,85880.0],["2017-01-11",21.1,21.7,20.7,21.6,68120.0],["2017-01-12",21.9,22.5,20.8,21.3,90180.0],["2017-01-13",21.2,21.7,20.3,20.8,92900.0],["2017-01-17",21.4,21.4,19.1,19.2,190930.0],["2017-01-18",19.5,19.7,18.0,18.2,175200.0],["2017-01-19",18.1,19.1,17.5,18.0,99100.0],["2017-01-20",18.1,20.1,17.9,18.1,143580.0],["2017-01-23",18.4,18.9,17.8,17.9,60390.0],["2017-01-24",18.4,21.1,18.0,20.6,466960.0],["2017-01-25",21.1,24.1,19.7,23.4,625350.0],["2017-01-26",23.1,23.4,20.6,21.6,229010.0],["2017-01-27",21.4,22.3,21.0,21.5,93170.0],["2017-01-30",21.0,21.2,19.0,19.8,239120.0],["2017-01-31",19.3,20.6,19.3,20.4,78210.0],["2017-02-01",20.5,21.4,20.1,20.8,92840.0],["2017-02-02",20.8,20.8,19.4,19.8,110620.0],["2017-02-03",19.9,20.8,19.4,20.3,78350.0],["2017-02-06",19.9,20.4,19.7,19.9,50900.0],["2017-02-07",20.0,20.1,18.0,18.5,205770.0],["2017-02-08",18.6,19.1,17.5,18.5,102860.0],["2017-02-09",18.7,19.5,18.0,19.3,106980.0],["2017-02-10",19.0,20.1,18.7,19.7,108220.0],["2017-02-13",19.5,22.8,19.5,22.7,365000.0],["2017-02-14",22.7,23.0,21.6,22.1,174940.0],["2017-02-15",22.0,22.9,21.8,22.0,101570.0],["2017-02-16",22.1,22.8,21.0,21.8,94710.0],["2017-02-17",21.6,22.3,21.2,22.2,70170.0],["2017-02-21",22.5,25.3,22.5,24.5,319730.0],["2017-02-22",24.3,24.8,22.3,23.6,216450.0],["2017-02-23",23.6,24.0,22.1,22.2,155370.0],["2017-02-24",21.5,22.4,21.0,22.3,116640.0],["2017-02-27",21.8,22.3,20.8,21.7,139050.0],["2017-02-28",20.5,20.9,19.0,20.0,343810.0],["2017-03-01",20.6,20.6,19.6,20.4,89020.0],["2017-03-02",19.9,20.3,18.7,19.9,187810.0],["2017-03-03",19.5,19.9,18.8,19.0,154500.0],["2017-03-06",19.1,19.5,17.9,18.8,157610.0],["2017-03-07",18.9,18.9,17.7,17.9,142700.0],["2017-03-08",17.9,18.7,17.3,18.5,153710.0],["2017-03-09",18.7,20.4,18.0,18.2,349040.0],["2017-03-10",18.2,18.3,16.3,16.5,294920.0],["2017-03-13",16.5,17.0,15.5,15.8,155400.0],["2017-03-14",15.6,15.7,14.1,14.3,231500.0],["2017-03-15",14.6,15.1,13.6,14.2,204460.0],["2017-03-16",13.0,14.2,12.4,14.0,805700.0],["2017-03-17",14.0,14.8,13.6,14.7,276330.0],["2017-03-20",14.6,15.9,14.6,15.5,222500.0],["2017-03-21",15.5,16.9,15.5,16.7,407150.0],["2017-03-22",16.5,16.6,15.8,16.2,226390.0],["2017-03-23",16.3,17.4,16.0,16.5,219600.0],["2017-03-24",17.6,17.8,16.4,16.4,264150.0],["2017-03-27",16.0,16.7,15.2,16.4,155220.0],["2017-03-28",16.4,16.8,16.2,16.8,137390.0],["2017-03-29",17.0,17.2,16.5,17.0,75740.0],["2017-03-30",17.1,17.5,16.9,17.1,85970.0],["2017-03-31",17.0,17.3,16.7,17.2,79970.0],["2017-04-03",17.2,17.4,16.3,17.3,114480.0],["2017-04-04",17.4,19.1,16.9,18.5,225390.0],["2017-04-05",18.7,18.8,17.0,17.6,270150.0],["2017-04-06",17.3,18.2,17.0,18.1,135240.0],["2017-04-07",18.0,18.5,17.5,17.9,138660.0],["2017-04-10",17.9,18.1,17.0,17.2,55720.0],["2017-04-11",17.2,19.2,17.1,18.7,197400.0],["2017-04-12",18.5,19.5,18.1,19.0,171290.0],["2017-04-13",19.1,19.3,18.0,18.1,128070.0],["2017-04-17",18.5,18.5,17.8,18.0,60590.0],["2017-04-18",17.8,18.5,17.6,18.2,80880.0],["2017-04-19",18.3,18.4,17.2,17.7,95010.0],["2017-04-20",17.5,18.7,17.5,18.2,75820.0],["2017-04-21",18.3,18.6,17.6,18.6,81590.0],["2017-04-24",18.9,19.0,18.1,18.2,61180.0],["2017-04-25",18.4,18.8,18.3,18.6,65100.0],["2017-04-26",18.6,19.1,18.3,18.8,56410.0],["2017-04-27",18.9,19.4,18.5,18.7,85690.0],["2017-04-28",18.7,19.0,17.8,18.1,63890.0],["2017-05-01",18.0,18.6,17.8,17.8,69900.0],["2017-05-02",17.5,17.6,15.8,16.7,201550.0],["2017-05-03",17.0,18.6,16.9,18.4,97090.0],["2017-05-04",18.4,18.9,18.2,18.8,164410.0],["2017-05-05",18.9,21.3,18.9,21.1,294610.0],["2017-05-08",21.0,22.5,20.8,21.9,272860.0],["2017-05-09",22.0,22.3,21.0,21.9,200820.0],["2017-05-10",22.3,23.8,21.7,22.9,188180.0],["2017-05-11",22.7,23.8,22.1,23.6,216010.0],["2017-05-12",23.8,24.9,21.9,22.0,271040.0],["2017-05-15",22.3,23.6,22.0,23.1,140010.0],["2017-05-16",23.3,23.7,22.7,23.4,129430.0],["2017-05-17",23.1,23.3,21.9,22.6,159460.0],["2017-05-18",22.4,22.9,22.2,22.5,136760.0],["2017-05-19",22.8,23.6,22.5,22.9,109950.0],["2017-05-22",23.2,23.5,22.6,22.9,133600.0],["2017-05-23",23.9,25.0,23.5,23.7,198900.0],["2017-05-24",23.7,24.3,22.9,23.0,89670.0],["2017-05-25",23.3,23.8,22.6,23.6,147050.0],["2017-05-26",23.6,24.0,23.3,23.6,73770.0],["2017-05-30",23.3,23.6,22.1,22.3,164390.0],["2017-05-31",22.4,22.4,20.6,21.4,141970.0],["2017-06-01",21.5,22.7,21.1,22.7,99290.0],["2017-06-02",22.6,23.1,22.1,22.9,83230.0],["2017-06-05",22.8,23.2,22.5,22.5,54290.0],["2017-06-06",22.3,22.9,22.1,22.6,54230.0],["2017-06-07",22.6,22.9,21.2,21.6,89120.0],["2017-06-08",21.5,22.4,20.8,21.9,121450.0],["2017-06-09",21.9,22.9,21.5,21.9,119130.0],["2017-06-12",22.1,23.7,21.9,23.1,222760.0],["2017-06-13",23.3,27.2,23.3,24.8,500820.0],["2017-06-14",25.0,25.5,23.1,24.1,146840.0],["2017-06-15",23.7,24.1,21.5,22.3,147560.0],["2017-06-16",22.2,22.3,21.7,21.8,91800.0],["2017-06-19",21.9,23.2,21.9,22.5,204300.0],["2017-06-20",22.1,22.7,21.8,21.8,86670.0],["2017-06-21",22.0,22.1,20.3,21.1,275930.0],["2017-06-22",21.1,21.6,20.4,21.0,172370.0],["2017-06-23",21.0,23.2,20.6,23.1,911400.0],["2017-06-26",23.2,23.6,21.9,23.1,133920.0],["2017-06-27",23.2,23.3,22.0,22.2,66050.0],["2017-06-28",22.6,23.2,22.3,22.5,76220.0],["2017-06-29",22.7,23.1,21.3,22.6,130880.0],["2017-06-30",22.5,23.2,21.5,22.6,92420.0],["2017-07-03",22.9,23.9,22.4,23.6,103190.0],["2017-07-05",23.6,25.0,22.8,24.2,180040.0],["2017-07-06",24.5,24.8,23.2,23.3,137230.0],["2017-07-07",23.3,24.1,22.6,24.0,79120.0],["2017-07-10",24.0,26.8,23.7,26.4,264740.0],["2017-07-11",26.9,27.7,24.9,27.4,238780.0],["2017-07-12",27.7,29.5,27.1,27.9,276270.0],["2017-07-13",28.2,28.4,26.1,26.7,187160.0],["2017-07-14",26.8,28.2,26.7,27.4,113790.0],["2017-07-17",27.4,27.7,26.8,27.2,98220.0],["2017-07-18",27.3,28.0,26.4,26.8,102520.0],["2017-07-19",26.9,28.2,26.7,27.8,89770.0],["2017-07-20",27.8,28.8,27.6,28.7,128980.0],["2017-07-21",28.9,29.0,27.2,28.2,147650.0],["2017-07-24",28.3,28.5,27.2,27.7,72850.0],["2017-07-25",28.0,29.4,27.2,28.8,230100.0],["2017-07-26",29.0,29.4,28.5,29.3,125500.0],["2017-07-27",29.4,30.8,28.9,30.2,233550.0],["2017-07-28",30.9,31.6,28.7,29.6,238520.0],["2017-07-31",29.7,30.7,29.0,30.3,121690.0],["2017-08-01",30.2,30.5,29.4,30.3,130790.0],["2017-08-02",30.7,35.9,30.0,35.6,470370.0],["2017-08-03",35.0,39.3,34.4,34.9,512250.0],["2017-08-04",35.4,39.0,35.1,38.3,494070.0],["2017-08-07",35.0,35.8,32.1,32.2,469790.0],["2017-08-08",33.0,34.0,32.4,33.7,236460.0],["2017-08-09",33.3,34.4,31.7,34.3,316380.0],["2017-08-10",34.5,36.7,34.2,34.6,251800.0],["2017-08-11",34.1,35.3,33.9,34.0,116510.0],["2017-08-14",34.0,36.5,33.9,35.7,192280.0],["2017-08-15",35.9,38.2,34.8,36.2,362100.0],["2017-08-16",36.5,36.6,33.3,33.8,202250.0],["2017-08-17",33.7,34.4,32.2,32.2,164890.0],["2017-08-18",32.2,33.2,31.4,32.9,111780.0],["2017-08-21",32.6,33.4,31.3,32.5,116070.0],["2017-08-22",32.4,33.5,32.1,33.1,90680.0],["2017-08-23",33.0,34.5,33.0,33.7,101290.0],["2017-08-24",33.9,35.6,33.3,35.0,94390.0],["2017-08-25",35.7,36.6,35.3,35.4,123110.0],["2017-08-28",35.7,36.6,34.8,35.0,120840.0],["2017-08-29",34.9,35.9,34.4,35.1,82440.0],["2017-08-30",35.2,35.8,34.7,35.2,65540.0],["2017-08-31",35.5,37.8,35.1,37.1,218530.0],["2017-09-01",37.3,37.3,35.2,37.2,181160.0],["2017-09-05",37.4,37.4,34.5,34.8,130410.0],["2017-09-06",35.0,36.1,34.4,36.0,97040.0],["2017-09-07",35.8,37.1,35.3,36.6,144750.0],["2017-09-08",36.6,37.0,35.9,36.6,107650.0],["2017-09-11",37.2,40.0,36.8,38.7,243750.0],["2017-09-12",39.7,39.7,37.4,38.2,132610.0],["2017-09-13",38.0,38.2,35.8,37.4,152760.0],["2017-09-14",37.6,37.6,36.6,37.2,66600.0],["2017-09-15",37.3,38.8,36.8,38.7,285510.0],["2017-09-18",39.9,42.4,39.4,40.6,272110.0],["2017-09-19",41.0,41.4,40.1,40.9,107390.0],["2017-09-20",41.3,41.3,40.2,40.8,122840.0],["2017-09-21",40.8,41.1,40.0,40.2,112730.0],["2017-09-22",40.1,40.7,40.0,40.3,213600.0],["2017-09-25",40.4,43.6,40.1,42.8,236530.0],["2017-09-26",44.0,44.0,40.5,41.6,155860.0],["2017-09-27",41.7,43.2,41.3,42.8,124270.0],["2017-09-28",43.0,44.3,42.9,44.0,152800.0],["2017-09-29",44.0,44.0,43.0,43.6,83230.0],["2017-10-02",44.0,44.6,42.8,44.3,128950.0],["2017-10-03",44.5,44.8,43.9,44.0,104550.0],["2017-10-04",44.6,46.3,41.9,42.1,222070.0],["2017-10-05",42.1,43.2,41.5,41.8,119210.0],["2017-10-06",41.9,42.0,35.8,38.8,319070.0],["2017-10-09",38.8,40.6,37.8,40.2,177690.0],["2017-10-10",40.9,41.0,38.3,38.9,110010.0],["2017-10-11",38.9,38.9,38.1,38.7,67520.0],["2017-10-12",38.2,39.6,37.5,39.4,77180.0],["2017-10-13",39.8,41.4,39.4,40.9,105880.0],["2017-10-16",41.5,42.2,40.4,40.6,85440.0],["2017-10-17",40.6,41.0,38.3,38.8,109870.0],["2017-10-18",38.7,39.2,38.0,38.8,71870.0],["2017-10-19",38.4,39.0,37.8,38.3,58200.0],["2017-10-20",38.9,39.0,37.5,37.8,81950.0],["2017-10-23",38.1,38.1,35.3,35.7,169990.0],["2017-10-24",36.4,41.4,35.9,39.2,319440.0],["2017-10-25",39.2,39.5,37.2,38.9,120710.0],["2017-10-26",38.9,39.0,37.5,38.0,83550.0],["2017-10-27",38.5,38.6,37.4,38.1,90810.0],["2017-10-30",39.8,39.8,34.2,37.1,155710.0],["2017-10-31",37.8,40.4,37.1,40.2,165640.0],["2017-11-01",40.1,41.7,38.7,39.1,110740.0],["2017-11-02",38.8,40.6,38.8,40.4,75040.0],["2017-11-03",40.1,40.2,38.8,40.0,71960.0],["2017-11-06",40.0,40.7,39.6,40.1,53550.0],["2017-11-07",40.3,40.4,38.7,39.5,81080.0],["2017-11-08",39.3,39.8,38.2,39.1,83500.0],["2017-11-09",38.6,39.5,37.3,37.8,103410.0],["2017-11-10",37.7,39.6,37.7,38.8,63720.0],["2017-11-13",38.4,39.7,38.2,39.5,57500.0],["2017-11-14",39.0,39.0,36.7,37.0,103400.0],["2017-11-15",36.6,37.0,35.1,35.4,113530.0],["2017-11-16",35.7,36.7,35.5,36.1,83340.0],["2017-11-17",35.8,36.4,35.0,35.3,106690.0],["2017-11-20",35.0,35.7,35.0,35.6,47380.0],["2017-11-21",36.3,38.1,36.2,37.1,75990.0],["2017-11-22",37.4,38.3,37.0,37.4,68440.0],["2017-11-24",38.0,38.2,37.5,37.6,18920.0],["2017-11-27",37.5,37.8,36.6,37.0,60010.0],["2017-11-28",36.9,38.1,36.7,37.8,47970.0],["2017-11-29",37.7,38.2,36.2,37.0,81840.0],["2017-11-30",37.5,38.7,37.1,38.2,84430.0],["2017-12-01",38.4,38.7,36.2,37.4,111520.0],["2017-12-04",37.8,38.3,35.8,36.0,62030.0],["2017-12-05",36.1,37.2,35.7,36.7,72690.0],["2017-12-06",36.5,36.7,35.4,35.6,85840.0],["2017-12-07",35.6,36.8,34.6,36.6,81480.0],["2017-12-08",36.9,38.2,36.8,37.0,103240.0],["2017-12-11",37.2,38.1,36.8,37.4,85500.0],["2017-12-12",37.6,39.6,37.6,37.7,122190.0],["2017-12-13",37.9,39.6,37.8,38.3,255990.0],["2017-12-14",38.3,39.4,37.9,38.6,102240.0],["2017-12-15",38.8,38.8,36.9,37.4,210340.0],["2017-12-18",38.2,39.4,37.7,38.0,113430.0],["2017-12-19",37.8,39.0,37.8,38.6,106150.0],["2017-12-20",39.3,39.8,38.6,39.1,101970.0],["2017-12-21",39.3,43.4,39.1,42.9,208700.0],["2017-12-22",43.3,43.4,41.5,42.5,133290.0],["2017-12-26",42.3,42.6,41.2,41.8,50830.0],["2017-12-27",41.6,43.8,41.3,43.4,100940.0],["2017-12-28",43.5,48.6,43.3,47.1,334910.0],["2017-12-29",48.4,51.2,47.2,47.6,296120.0],["2018-01-02",48.0,50.7,45.7,46.7,305080.0],["2018-01-03",47.0,48.1,46.1,46.3,99990.0],["2018-01-04",46.7,47.4,46.4,47.1,65740.0],["2018-01-05",47.0,47.9,45.6,46.0,77390.0],["2018-01-08",46.3,46.6,43.3,43.6,130780.0],["2018-01-09",43.9,44.2,41.6,42.2,174980.0],["2018-01-10",41.3,42.7,40.7,41.8,104380.0],["2018-01-11",42.1,44.4,42.1,44.3,146300.0],["2018-01-12",43.7,43.8,42.7,43.2,91320.0],["2018-01-16",43.2,44.1,39.9,40.3,160130.0],["2018-01-17",40.3,41.9,40.0,41.6,117500.0],["2018-01-18",42.0,42.0,40.4,40.9,67090.0],["2018-01-19",40.8,42.6,40.2,42.0,62060.0],["2018-01-22",42.0,42.5,41.4,41.9,59090.0],["2018-01-23",42.0,43.7,41.1,43.3,86760.0],["2018-01-24",43.7,44.0,41.5,41.6,90830.0],["2018-01-25",41.6,42.5,40.8,41.4,65820.0],["2018-01-26",41.4,42.4,40.7,42.0,60710.0],["2018-01-29",41.8,41.8,40.1,40.1,77770.0],["2018-01-30",39.8,40.1,37.6,39.9,126920.0],["2018-01-31",40.2,40.5,38.7,38.9,65040.0],["2018-02-01",38.9,39.3,36.5,36.9,142560.0],["2018-02-02",36.4,36.8,34.5,34.5,146910.0],["2018-02-05",33.8,35.5,33.0,33.4,110610.0],["2018-02-06",32.6,34.6,32.1,34.1,104210.0],["2018-02-07",34.1,35.8,33.6,35.4,88720.0],["2018-02-08",35.5,35.9,32.2,33.0,119220.0],["2018-02-09",33.5,33.9,31.4,33.6,174350.0],["2018-02-12",33.9,35.3,33.7,34.8,74120.0],["2018-02-13",34.8,35.2,33.7,34.1,49310.0],["2018-02-14",33.6,35.3,33.6,34.6,64260.0],["2018-02-15",35.0,35.7,34.0,35.4,60350.0],["2018-02-16",35.1,36.1,34.7,35.9,59510.0],["2018-02-20",35.6,38.5,35.5,37.2,103200.0],["2018-02-21",37.6,39.5,37.2,38.0,119880.0],["2018-02-22",38.0,39.2,37.7,38.6,56990.0],["2018-02-23",39.2,40.3,38.2,38.8,60090.0],["2018-02-26",39.3,39.4,37.0,38.0,114030.0],["2018-02-27",35.1,36.6,31.6,33.9,272770.0],["2018-02-28",34.5,35.6,32.5,33.1,131570.0],["2018-03-01",33.0,35.9,32.5,35.3,142250.0],["2018-03-02",35.5,36.4,34.1,35.6,95790.0],["2018-03-05",38.2,41.1,36.4,39.8,255770.0],["2018-03-06",40.3,41.5,39.3,40.4,138900.0],["2018-03-07",40.2,41.8,39.7,40.7,108880.0],["2018-03-08",40.3,40.6,38.1,39.0,102640.0],["2018-03-09",39.5,42.8,38.8,40.1,219440.0],["2018-03-12",40.0,40.6,39.0,39.0,78480.0],["2018-03-13",39.1,40.1,37.8,38.1,85820.0],["2018-03-14",38.3,39.0,38.1,38.3,43610.0],["2018-03-15",38.5,38.8,38.0,38.4,39060.0],["2018-03-16",38.3,38.7,37.4,37.4,118150.0],["2018-03-19",37.3,37.9,36.5,37.0,51090.0],["2018-03-20",37.0,37.4,36.4,36.7,55040.0],["2018-03-21",36.6,38.3,36.6,37.9,53730.0],["2018-03-22",37.2,37.9,36.1,36.1,66130.0],["2018-03-23",36.0,37.3,36.0,36.5,70900.0],["2018-03-26",37.3,37.8,36.5,37.7,87170.0],["2018-03-27",38.0,38.4,36.6,36.9,72360.0],["2018-03-28",36.8,37.1,34.6,35.0,72330.0],["2018-03-29",35.4,36.6,35.1,36.4,85170.0],["2018-04-02",36.4,36.5,34.6,34.7,56900.0],["2018-04-03",34.8,35.5,34.5,35.3,62100.0],["2018-04-04",34.7,36.2,34.2,35.8,57880.0],["2018-04-05",36.1,38.4,35.9,38.2,70590.0],["2018-04-06",37.7,38.5,36.5,37.1,61680.0],["2018-04-09",37.3,37.6,36.6,37.3,63360.0],["2018-04-10",37.8,39.5,37.8,38.5,76740.0],["2018-04-11",38.4,38.9,37.8,38.3,36760.0],["2018-04-12",38.4,40.7,38.2,40.1,81710.0],["2018-04-13",40.4,40.5,39.4,40.3,53480.0],["2018-04-16",40.5,40.7,39.5,39.8,43540.0],["2018-04-17",40.1,41.2,39.8,41.1,41010.0],["2018-04-18",41.4,43.7,41.0,43.0,81090.0],["2018-04-19",43.0,43.4,41.9,42.4,38850.0],["2018-04-20",42.2,42.3,41.1,41.5,42180.0],["2018-04-23",41.3,42.8,41.2,41.5,83640.0],["2018-04-24",42.5,43.1,37.8,39.5,196860.0],["2018-04-25",40.4,48.8,39.5,47.1,562420.0],["2018-04-26",47.1,48.6,45.0,48.5,279240.0],["2018-04-27",48.5,48.8,44.8,46.1,136980.0],["2018-04-30",46.1,47.5,44.7,45.3,115580.0],["2018-05-01",45.1,45.7,44.3,44.5,240230.0],["2018-05-02",44.8,46.5,43.6,44.0,259000.0],["2018-05-03",43.8,44.5,43.0,43.5,119620.0],["2018-05-04",43.0,44.2,42.6,42.9,130030.0],["2018-05-07",42.9,43.7,42.6,43.0,79100.0],["2018-05-08",42.6,42.9,40.0,40.5,166370.0],["2018-05-09",41.2,42.1,39.4,39.6,219690.0],["2018-05-10",40.1,41.8,40.0,40.9,281450.0],["2018-05-11",41.3,41.7,40.7,41.2,181280.0],["2018-05-14",41.5,43.3,41.2,43.3,315370.0],["2018-05-15",43.2,46.6,42.6,46.5,220580.0],["2018-05-16",46.7,50.7,46.7,50.5,340650.0],["2018-05-17",50.0,53.1,49.4,49.9,275500.0],["2018-05-18",50.1,51.3,48.6,48.8,153880.0],["2018-05-21",50.0,51.4,48.6,49.7,109440.0],["2018-05-22",49.4,50.4,48.3,48.4,64670.0],["2018-05-23",48.0,48.9,47.1,48.1,79600.0],["2018-05-24",47.8,48.6,47.5,47.6,153710.0],["2018-05-25",47.4,47.9,46.3,46.9,93340.0],["2018-05-29",46.3,47.5,45.6,45.7,96600.0],["2018-05-30",46.3,47.0,45.6,45.9,109460.0],["2018-05-31",46.1,46.4,44.6,44.8,162890.0],["2018-06-01",45.4,45.8,44.7,45.6,89880.0],["2018-06-04",46.0,46.5,43.8,44.1,84560.0],["2018-06-05",44.3,47.0,43.5,46.9,93350.0],["2018-06-06",47.0,48.0,45.5,46.3,129700.0],["2018-06-07",46.4,47.0,45.5,46.5,95790.0],["2018-06-08",46.3,47.1,46.0,46.9,81150.0],["2018-06-11",47.5,48.6,47.2,47.6,71680.0],["2018-06-12",47.9,47.9,46.3,47.1,61620.0],["2018-06-13",47.0,47.5,46.4,47.1,49300.0],["2018-06-14",47.3,47.3,45.5,46.2,111100.0],["2018-06-15",45.9,46.0,44.6,45.5,83310.0],["2018-06-18",45.0,46.3,45.0,45.8,48070.0],["2018-06-19",45.3,45.4,43.3,45.2,104710.0],["2018-06-20",45.8,45.8,44.6,45.1,43300.0],["2018-06-21",45.0,45.5,44.0,44.3,57200.0],["2018-06-22",44.9,45.6,44.4,45.5,118920.0],["2018-06-25",45.4,45.5,42.9,43.0,82550.0],["2018-06-26",43.0,43.3,42.4,43.1,62770.0],["2018-06-27",43.3,45.2,42.7,42.8,107530.0],["2018-06-28",42.9,43.1,41.3,41.9,106740.0],["2018-06-29",42.3,42.7,40.7,41.0,82780.0],["2018-07-02",40.6,41.5,40.1,41.2,60940.0],["2018-07-03",41.5,41.8,40.5,40.6,36190.0],["2018-07-05",40.8,41.1,40.0,41.0,96690.0],["2018-07-06",40.8,42.0,40.5,41.9,47120.0],["2018-07-09",42.4,42.6,41.6,41.9,45680.0],["2018-07-10",42.0,42.9,41.0,41.1,46360.0],["2018-07-11",40.5,40.8,39.5,39.9,84180.0],["2018-07-12",40.3,40.4,38.7,40.2,54570.0],["2018-07-13",40.0,41.2,40.0,40.0,28480.0],["2018-07-16",40.0,40.6,38.7,39.5,38970.0],["2018-07-17",39.6,40.8,39.6,40.6,40620.0],["2018-07-18",40.6,41.5,40.5,41.2,42720.0],["2018-07-19",41.1,41.6,40.0,41.1,41940.0],["2018-07-20",41.5,41.7,40.4,40.5,47010.0],["2018-07-23",40.4,40.7,40.0,40.3,18560.0],["2018-07-24",41.3,42.2,40.8,40.9,72200.0],["2018-07-25",40.9,41.2,40.3,41.1,44060.0],["2018-07-26",41.1,42.4,40.8,42.2,66790.0],["2018-07-27",42.2,42.5,41.1,41.5,42060.0],["2018-07-30",41.8,42.6,41.0,41.1,60160.0],["2018-07-31",41.2,43.2,41.0,42.7,151870.0],["2018-08-01",42.7,43.2,41.0,41.9,75060.0],["2018-08-02",39.9,40.0,32.1,32.6,578610.0],["2018-08-03",34.8,37.8,34.3,36.2,212050.0],["2018-08-06",35.7,35.9,32.5,34.8,167830.0],["2018-08-07",34.7,35.8,33.6,33.7,136390.0],["2018-08-08",34.5,35.5,34.0,35.4,117800.0],["2018-08-09",35.6,36.1,35.2,35.5,72280.0],["2018-08-10",35.0,35.9,34.7,35.1,59130.0],["2018-08-13",34.9,35.0,33.0,33.4,88290.0],["2018-08-14",34.0,34.1,32.9,32.9,93400.0],["2018-08-15",32.9,33.5,31.2,31.8,143780.0],["2018-08-16",32.1,33.2,32.1,32.5,65380.0],["2018-08-17",32.6,33.4,32.1,32.9,106010.0],["2018-08-20",33.1,33.5,32.7,33.2,42430.0],["2018-08-21",33.2,33.8,33.0,33.4,59260.0],["2018-08-22",33.2,34.2,33.1,33.8,80690.0],["2018-08-23",33.6,33.8,32.5,33.5,61800.0],["2018-08-24",33.7,34.0,33.4,34.0,49700.0],["2018-08-27",34.4,35.5,34.3,34.9,64450.0],["2018-08-28",34.9,35.4,34.1,34.3,58140.0],["2018-08-29",34.6,35.4,34.0,35.0,58430.0],["2018-08-30",34.7,35.0,34.1,34.4,38200.0],["2018-08-31",34.1,34.5,33.4,34.0,50690.0],["2018-09-04",33.7,33.8,32.8,33.2,68430.0],["2018-09-05",33.2,33.7,32.6,33.5,41060.0],["2018-09-06",34.0,34.6,33.3,33.6,59080.0],["2018-09-07",33.3,33.8,32.8,33.2,47640.0],["2018-09-10",33.6,33.8,33.1,33.5,35300.0],["2018-09-11",33.4,33.9,33.0,33.4,42600.0],["2018-09-12",33.4,34.0,33.2,33.6,31440.0],["2018-09-13",33.7,33.8,32.7,32.7,32980.0],["2018-09-14",32.8,33.4,32.6,33.2,30630.0],["2018-09-17",33.9,34.7,33.2,33.7,49600.0],["2018-09-18",33.8,34.7,33.7,34.2,57290.0],["2018-09-19",34.4,36.5,34.4,35.2,72860.0],["2018-09-20",35.6,36.4,35.2,36.2,79550.0],["2018-09-21",36.4,36.9,36.1,36.7,90550.0],["2018-09-24",36.7,37.1,35.6,35.8,69330.0],["2018-09-25",35.8,37.0,35.5,36.3,42620.0],["2018-09-26",36.2,36.4,35.5,36.1,43100.0],["2018-09-27",36.0,36.0,35.2,35.5,24590.0],["2018-09-28",35.3,35.9,35.2,35.9,39380.0],["2018-10-01",36.1,36.3,34.6,35.1,38720.0],["2018-10-02",35.0,35.8,34.7,35.2,40720.0],["2018-10-03",35.3,37.1,35.1,36.7,44700.0],["2018-10-04",36.5,37.5,35.6,35.8,40360.0],["2018-10-05",35.8,35.9,34.7,35.3,31150.0],["2018-10-08",35.2,36.2,35.2,36.0,30270.0],["2018-10-09",36.0,36.5,34.6,34.7,29980.0],["2018-10-10",34.7,35.5,33.7,33.8,47660.0],["2018-10-11",33.6,34.8,33.4,33.8,42330.0],["2018-10-12",34.6,35.2,34.1,34.2,34330.0],["2018-10-15",34.0,34.5,33.7,34.0,26080.0],["2018-10-16",34.4,35.6,33.8,34.8,29230.0],["2018-10-17",35.0,36.2,34.1,36.0,78670.0],["2018-10-18",36.0,36.6,35.4,35.7,53930.0],["2018-10-19",35.6,36.6,35.3,36.2,57730.0],["2018-10-22",36.9,37.4,36.2,36.4,61230.0],["2018-10-23",36.0,36.0,34.4,35.1,53330.0],["2018-10-24",35.1,35.2,32.5,32.5,71030.0],["2018-10-25",33.0,33.3,32.0,33.2,63420.0],["2018-10-26",32.7,33.6,31.9,33.1,74490.0],["2018-10-29",33.5,33.9,32.5,33.1,50720.0],["2018-10-30",34.1,39.8,34.0,39.0,217850.0],["2018-10-31",39.9,42.0,39.2,39.5,168290.0],["2018-11-01",40.3,41.8,40.1,40.7,148670.0],["2018-11-02",41.0,41.5,39.3,40.0,100760.0],["2018-11-05",40.0,40.6,39.2,40.1,62450.0],["2018-11-06",40.4,42.5,40.4,41.4,119700.0],["2018-11-07",41.8,43.0,41.4,42.3,111220.0],["2018-11-08",42.2,44.1,41.9,43.4,94610.0],["2018-11-09",42.7,43.3,42.0,42.8,84490.0],["2018-11-12",42.7,43.1,42.0,42.2,64750.0],["2018-11-13",42.0,42.5,39.7,40.5,85910.0],["2018-11-14",40.6,40.6,38.6,39.0,59470.0],["2018-11-15",38.8,39.8,38.7,39.5,45100.0],["2018-11-16",39.0,39.0,36.8,38.1,79310.0],["2018-11-19",37.8,38.3,36.7,37.8,61820.0],["2018-11-20",37.0,37.1,34.6,35.2,63210.0],["2018-11-21",35.5,36.6,35.3,35.7,39160.0],["2018-11-23",35.2,35.5,34.4,34.5,18470.0],["2018-11-26",34.8,36.0,34.5,34.9,36380.0],["2018-11-27",34.7,34.9,33.5,34.0,51940.0],["2018-11-28",33.9,34.6,33.7,34.4,57950.0],["2018-11-29",34.3,34.6,33.9,34.0,26320.0],["2018-11-30",33.8,34.4,32.9,33.2,60400.0],["2018-12-03",34.0,35.2,33.7,33.9,62170.0],["2018-12-04",34.0,34.6,32.0,32.2,64220.0],["2018-12-06",32.0,32.3,30.7,32.2,85500.0],["2018-12-07",32.4,32.9,30.4,30.7,41600.0],["2018-12-10",30.6,31.3,29.1,30.0,90280.0],["2018-12-11",30.8,31.4,30.2,30.7,37010.0],["2018-12-12",31.1,31.3,30.2,30.8,40260.0],["2018-12-13",31.3,31.3,29.5,29.6,37320.0],["2018-12-14",29.7,30.2,28.4,28.9,60290.0],["2018-12-17",28.7,30.2,28.3,28.5,55920.0],["2018-12-18",28.7,29.5,27.8,28.1,45780.0],["2018-12-19",28.0,29.3,27.4,27.5,37120.0],["2018-12-20",27.4,27.8,25.4,26.5,70640.0],["2018-12-21",26.4,27.5,26.0,27.1,80660.0],["2018-12-24",27.1,27.6,26.3,26.3,31340.0],["2018-12-26",26.8,27.2,26.0,26.9,65220.0],["2018-12-27",26.7,27.4,26.0,27.0,67000.0],["2018-12-28",27.0,27.7,26.5,26.6,46430.0],["2018-12-31",26.9,27.2,25.8,26.0,73120.0],["2019-01-02",25.5,27.3,25.1,27.1,64470.0],["2019-01-03",26.7,27.3,26.2,26.5,32820.0],["2019-01-04",27.1,28.8,26.8,28.4,65490.0],["2019-01-07",28.4,29.9,27.8,29.6,84100.0],["2019-01-08",29.4,30.7,29.4,29.8,55100.0],["2019-01-09",29.9,31.4,29.5,31.3,68570.0],["2019-01-10",31.0,32.6,30.8,32.0,55100.0],["2019-01-11",31.7,32.4,30.8,31.6,45090.0],["2019-01-14",31.5,31.8,30.7,31.2,35320.0],["2019-01-15",31.3,31.3,30.5,31.1,31560.0],["2019-01-16",31.2,32.1,31.0,31.4,26450.0],["2019-01-17",31.0,31.8,31.0,31.6,23570.0],["2019-01-18",31.8,32.5,31.2,31.9,44260.0],["2019-01-22",31.8,32.0,30.6,31.0,36160.0],["2019-01-23",30.9,31.1,30.3,30.9,30250.0],["2019-01-24",30.7,31.1,30.4,30.8,26930.0],["2019-01-25",31.2,31.8,31.0,31.1,36540.0],["2019-01-28",31.3,31.6,30.4,30.9,28510.0],["2019-01-29",30.8,31.4,30.8,31.3,15290.0],["2019-01-30",31.4,33.1,31.0,32.6,44920.0],["2019-01-31",32.2,32.9,30.8,31.1,70150.0],["2019-02-01",31.4,32.3,31.3,31.5,23350.0],["2019-02-04",31.5,31.6,31.0,31.2,18640.0],["2019-02-05",31.2,31.5,30.7,31.3,24490.0],["2019-02-06",31.3,33.0,31.2,32.4,36980.0],["2019-02-07",32.0,32.0,30.9,30.9,37780.0],["2019-02-08",30.9,31.7,30.6,31.2,28700.0],["2019-02-11",31.7,31.9,31.3,31.5,26680.0],["2019-02-12",31.9,32.3,31.6,32.2,44750.0],["2019-02-13",32.4,37.5,32.4,37.3,224490.0],["2019-02-14",37.3,39.0,36.9,38.1,177770.0],["2019-02-15",38.5,38.8,38.1,38.1,90580.0],["2019-02-19",38.0,38.8,36.8,38.7,75520.0],["2019-02-20",38.6,42.0,38.5,39.6,131080.0],["2019-02-21",39.5,40.6,39.4,39.7,48090.0],["2019-02-22",39.8,40.8,39.3,39.7,58030.0],["2019-02-25",39.5,40.1,39.1,39.2,60120.0],["2019-02-26",39.1,39.8,38.6,38.8,54460.0],["2019-02-27",38.8,39.1,38.4,38.8,33950.0],["2019-02-28",38.7,39.0,37.9,38.0,39710.0],["2019-03-01",38.1,38.4,37.0,37.2,38240.0],["2019-03-04",37.1,38.5,36.9,38.0,65180.0],["2019-03-05",38.0,38.3,36.9,37.3,36650.0],["2019-03-06",37.0,37.6,36.9,37.0,47930.0],["2019-03-07",37.0,37.1,36.1,36.3,35960.0],["2019-03-08",36.0,36.7,35.8,36.3,23900.0],["2019-03-11",36.4,38.7,36.4,38.3,75920.0],["2019-03-12",40.8,43.9,38.1,38.6,150990.0],["2019-03-13",39.2,39.9,38.2,39.4,103610.0],["2019-03-14",39.2,40.2,38.5,38.6,70070.0],["2019-03-15",38.6,40.0,38.3,39.7,127390.0],["2019-03-18",39.8,40.1,38.2,38.5,51830.0],["2019-03-19",39.0,39.6,38.4,39.2,53240.0],["2019-03-20",39.1,39.6,38.4,38.9,62580.0],["2019-03-21",38.9,39.5,38.4,38.8,49040.0],["2019-03-22",38.7,38.9,35.9,36.8,95010.0],["2019-03-25",37.9,39.0,37.1,38.8,69200.0],["2019-03-26",38.9,39.0,36.9,38.0,49090.0],["2019-03-27",37.9,38.4,37.6,38.0,37040.0],["2019-03-28",38.3,38.8,37.5,37.8,24530.0],["2019-03-29",38.0,38.5,37.4,37.9,32890.0],["2019-04-01",38.2,38.8,38.1,38.2,40480.0],["2019-04-02",38.3,38.3,36.8,37.0,45300.0],["2019-04-03",37.1,38.0,36.8,36.9,47770.0],["2019-04-04",37.1,38.4,37.0,38.1,36950.0],["2019-04-05",38.2,39.2,38.1,38.7,42870.0],["2019-04-08",38.9,39.2,38.5,38.8,24910.0],["2019-04-09",38.6,38.9,38.1,38.4,50780.0],["2019-04-10",38.6,39.7,38.6,39.5,52040.0],["2019-04-11",39.6,39.6,38.8,38.9,20670.0],["2019-04-12",39.1,39.3,38.5,38.8,23780.0],["2019-04-15",38.9,39.1,38.2,38.3,47900.0],["2019-04-16",38.5,39.0,38.4,38.8,17730.0],["2019-04-17",38.9,39.1,38.4,38.5,23580.0],["2019-04-18",38.2,38.6,38.0,38.1,17830.0],["2019-04-22",38.3,38.9,37.3,37.4,39210.0],["2019-04-23",37.2,37.9,36.7,37.3,31940.0],["2019-04-24",37.4,37.8,36.8,37.3,45220.0],["2019-04-25",36.9,36.9,36.2,36.4,27310.0],["2019-04-26",36.4,37.7,36.3,37.5,27800.0],["2019-04-29",37.5,37.9,37.0,37.6,23890.0],["2019-04-30",37.7,37.7,37.0,37.2,30740.0],["2019-05-01",37.0,37.4,35.9,36.1,47190.0],["2019-05-02",36.4,36.6,35.1,36.0,45230.0],["2019-05-03",36.5,36.7,36.1,36.4,34750.0],["2019-05-06",36.0,36.4,35.0,35.9,38620.0],["2019-05-07",37.3,38.0,35.5,37.9,83520.0],["2019-05-08",37.4,37.8,36.0,36.0,44380.0],["2019-05-09",36.1,36.1,33.3,33.8,95650.0],["2019-05-10",34.0,35.6,33.9,35.4,42580.0],["2019-05-13",34.7,34.8,33.1,33.7,47240.0],["2019-05-14",34.0,34.3,33.2,34.2,53540.0],["2019-05-15",33.8,34.3,33.7,34.0,23350.0],["2019-05-16",34.2,34.5,33.0,33.2,34740.0],["2019-05-17",33.0,33.2,32.4,32.5,32060.0],["2019-05-20",32.9,33.4,32.5,32.7,33270.0],["2019-05-21",32.8,34.0,32.8,33.8,50830.0],["2019-05-22",33.4,33.6,32.8,33.1,34730.0],["2019-05-23",32.6,32.7,31.1,31.3,45990.0],["2019-05-24",31.0,31.5,30.5,31.1,48550.0],["2019-05-28",31.1,32.1,31.1,31.7,46480.0],["2019-05-29",31.8,32.0,31.1,31.5,50600.0],["2019-05-30",31.2,31.8,30.7,31.5,52220.0],["2019-05-31",30.9,31.8,30.6,31.6,40950.0],["2019-06-03",31.9,32.8,31.1,32.7,42240.0],["2019-06-04",33.0,33.6,32.4,33.4,35940.0],["2019-06-05",33.3,34.5,32.5,32.6,54430.0],["2019-06-06",32.5,33.4,32.1,33.2,33500.0],["2019-06-07",33.3,33.7,32.2,32.4,33000.0],["2019-06-10",32.5,32.9,31.9,32.8,34740.0],["2019-06-11",33.0,33.5,32.2,32.6,45940.0],["2019-06-12",32.5,32.7,32.0,32.4,30810.0],["2019-06-13",32.8,33.0,32.4,32.7,26810.0],["2019-06-14",32.7,33.0,32.0,32.2,44700.0],["2019-06-17",32.2,32.6,31.8,32.3,52850.0],["2019-06-18",32.5,33.4,32.3,33.1,54980.0],["2019-06-19",33.2,33.6,32.5,32.9,23130.0],["2019-06-20",33.3,33.5,32.7,32.8,20900.0],["2019-06-21",32.8,33.3,32.2,33.0,53650.0],["2019-06-24",32.8,33.2,32.4,32.5,24630.0],["2019-06-25",32.6,33.5,32.4,33.0,31800.0],["2019-06-26",32.9,33.5,32.7,32.8,28900.0],["2019-06-27",32.7,33.1,32.3,32.6,32790.0],["2019-06-28",32.6,33.7,32.6,33.6,75080.0],["2019-07-01",33.8,34.4,33.3,33.7,44920.0],["2019-07-02",33.8,33.9,33.2,33.7,40130.0],["2019-07-03",33.8,33.8,32.9,33.0,27900.0],["2019-07-05",33.2,33.9,33.0,33.8,23020.0],["2019-07-08",33.8,33.8,32.1,32.6,52100.0],["2019-07-09",32.2,33.3,32.2,33.1,31750.0],["2019-07-10",33.2,33.2,32.5,32.7,24610.0],["2019-07-11",32.9,33.1,32.2,33.1,59620.0],["2019-07-12",33.1,34.4,33.0,34.1,44090.0],["2019-07-15",34.3,35.4,34.1,35.0,48040.0],["2019-07-16",35.0,36.4,34.8,35.8,51790.0],["2019-07-17",35.6,35.6,34.9,35.5,39950.0],["2019-07-18",35.4,35.5,34.6,35.4,34640.0],["2019-07-19",35.4,36.0,35.0,35.6,26920.0],["2019-07-22",35.5,35.9,34.7,35.3,41080.0],["2019-07-23",35.2,36.0,35.1,36.0,47260.0],["2019-07-24",36.0,37.9,35.5,37.8,77280.0],["2019-07-25",37.8,37.8,36.1,36.2,55870.0],["2019-07-26",36.5,36.5,35.0,35.3,51580.0],["2019-07-29",35.3,35.9,34.6,35.1,34090.0],["2019-07-30",34.9,37.1,34.3,37.0,59910.0],["2019-07-31",37.2,38.0,36.8,37.4,70110.0],["2019-08-01",37.1,37.7,36.7,36.8,43900.0],["2019-08-02",36.8,38.7,36.0,38.3,74700.0],["2019-08-05",37.4,37.7,34.9,35.5,70280.0],["2019-08-06",35.9,35.9,31.9,32.6,100750.0],["2019-08-07",31.7,33.0,31.5,32.9,75950.0],["2019-08-08",33.3,33.8,32.8,33.0,65010.0],["2019-08-09",33.1,33.1,32.1,32.5,39680.0],["2019-08-12",32.3,32.8,31.4,32.1,40600.0],["2019-08-13",32.3,32.8,31.7,32.5,52630.0],["2019-08-14",32.3,32.7,31.2,32.5,86720.0],["2019-08-15",32.1,32.3,30.0,30.2,64310.0],["2019-08-16",31.0,31.5,30.0,31.3,40910.0],["2019-08-19",31.7,32.3,30.0,31.3,33430.0],["2019-08-20",31.3,31.6,30.1,30.2,24270.0],["2019-08-21",30.8,30.8,30.1,30.2,36790.0],["2019-08-22",30.3,30.7,30.1,30.4,40840.0],["2019-08-23",30.5,30.7,28.5,28.8,62380.0],["2019-08-26",29.2,29.3,28.5,28.9,28170.0],["2019-08-27",29.3,29.3,27.7,28.0,55140.0],["2019-08-28",27.9,29.0,27.8,28.2,34640.0],["2019-08-29",28.8,30.2,28.6,29.4,46070.0],["2019-08-30",29.6,30.2,29.4,29.7,41400.0],["2019-09-03",29.5,30.1,29.4,29.8,32690.0],["2019-09-04",30.4,31.3,30.4,30.8,57710.0],["2019-09-05",31.1,32.2,31.0,31.6,59650.0],["2019-09-06",31.8,32.0,31.4,31.9,25030.0],["2019-09-09",32.1,33.6,32.1,33.5,55870.0],["2019-09-10",33.3,34.9,33.3,34.5,47510.0],["2019-09-11",34.5,35.7,34.0,35.6,41930.0],["2019-09-12",35.7,36.0,34.5,35.7,24550.0],["2019-09-13",36.0,37.3,35.6,37.1,52880.0],["2019-09-16",36.8,37.8,36.5,37.1,44570.0],["2019-09-17",36.7,37.0,36.3,36.6,80790.0],["2019-09-18",36.5,36.8,35.1,35.4,39080.0],["2019-09-19",35.7,35.8,34.2,34.2,29650.0],["2019-09-20",34.2,34.6,33.6,34.3,62780.0],["2019-09-23",34.0,34.5,34.0,34.3,26610.0],["2019-09-24",34.4,34.6,32.8,32.9,45460.0],["2019-09-25",32.8,33.5,32.1,33.1,29410.0],["2019-09-26",32.9,33.4,32.0,32.2,18670.0],["2019-09-27",32.2,32.8,31.7,32.0,31270.0],["2019-09-30",31.8,32.9,31.0,32.7,52970.0],["2019-10-01",32.7,33.9,32.2,32.7,39650.0],["2019-10-02",32.0,32.8,31.5,32.7,35980.0],["2019-10-03",32.6,33.3,32.2,32.6,28710.0],["2019-10-04",32.6,33.2,32.2,32.8,17210.0],["2019-10-07",32.8,33.2,32.3,32.8,15120.0],["2019-10-08",32.2,32.8,31.8,32.5,27730.0],["2019-10-09",33.1,33.1,32.0,32.7,19450.0],["2019-10-10",32.6,33.6,32.6,33.2,24360.0],["2019-10-11",34.0,34.8,33.5,34.3,43000.0],["2019-10-14",34.2,34.2,33.3,33.4,22330.0],["2019-10-15",34.0,34.1,33.3,33.6,25840.0],["2019-10-16",33.4,34.0,33.0,33.3,25110.0],["2019-10-17",32.9,33.1,31.8,31.8,30540.0],["2019-10-18",31.7,32.1,31.0,31.2,41350.0],["2019-10-21",31.8,32.0,31.2,31.2,20110.0],["2019-10-22",31.1,31.2,30.2,30.8,18370.0],["2019-10-23",30.7,31.5,30.5,31.5,29490.0],["2019-10-24",31.5,32.8,31.4,32.6,27130.0],["2019-10-25",32.3,32.8,32.2,32.4,13240.0],["2019-10-28",32.5,32.9,31.9,32.0,25190.0],["2019-10-29",31.8,32.1,31.5,31.7,33030.0],["2019-10-30",31.6,32.0,31.1,31.2,27160.0],["2019-10-31",31.0,31.1,30.2,30.9,30140.0],["2019-11-01",31.2,31.3,30.7,30.9,44120.0],["2019-11-04",31.4,32.3,31.0,32.1,41130.0],["2019-11-05",30.1,31.7,28.8,29.1,100940.0],["2019-11-06",28.9,29.2,27.3,27.6,76700.0],["2019-11-07",27.6,28.0,25.9,26.0,101300.0],["2019-11-08",26.0,26.1,25.2,25.3,53620.0],["2019-11-11",25.2,25.3,23.6,24.3,100500.0],["2019-11-12",24.4,24.6,23.4,23.5,88500.0],["2019-11-13",23.4,23.6,21.8,22.1,124570.0],["2019-11-14",22.8,24.8,22.5,24.1,109710.0],["2019-11-15",24.2,24.7,23.5,23.5,40090.0],["2019-11-18",23.4,23.4,22.0,22.5,51330.0],["2019-11-19",22.5,22.7,22.2,22.6,80200.0],["2019-11-20",22.5,22.6,21.9,22.0,67660.0],["2019-11-21",21.9,22.1,21.6,21.7,88910.0],["2019-11-22",21.6,21.8,20.9,21.4,102820.0],["2019-11-25",21.2,22.3,21.0,22.0,62170.0],["2019-11-26",22.4,22.9,22.1,22.4,54230.0],["2019-11-27",22.5,22.8,21.6,22.7,86760.0],["2019-11-29",22.7,23.2,22.3,22.8,38950.0],["2019-12-02",23.0,23.0,22.2,22.5,40700.0],["2019-12-03",22.2,22.3,20.6,21.7,111970.0],["2019-12-04",21.8,21.9,21.2,21.9,60320.0],["2019-12-05",21.9,22.8,21.5,21.5,33060.0],["2019-12-06",21.9,22.7,21.6,22.5,48870.0],["2019-12-09",22.6,22.9,22.1,22.2,75480.0],["2019-12-10",22.2,22.9,22.0,22.5,60600.0],["2019-12-11",22.5,22.9,22.0,22.4,46680.0],["2019-12-12",22.1,23.4,22.1,22.9,76650.0],["2019-12-13",23.0,24.1,22.7,23.9,68200.0],["2019-12-16",24.3,25.0,23.8,24.1,137660.0],["2019-12-17",23.8,24.1,22.9,23.4,67020.0],["2019-12-18",23.7,24.0,23.1,23.9,130130.0],["2019-12-19",24.3,25.7,24.2,25.5,79600.0],["2019-12-20",25.5,26.7,25.3,26.7,166170.0],["2019-12-23",26.3,26.8,25.8,26.8,114070.0],["2019-12-24",26.7,27.3,26.4,26.5,52330.0],["2019-12-26",26.5,27.0,26.2,26.6,70860.0],["2019-12-27",26.3,26.9,25.3,25.5,88850.0],["2019-12-30",25.6,26.5,25.5,26.1,75320.0],["2019-12-31",26.1,27.2,26.0,27.1,60780.0],["2020-01-02",27.1,27.4,26.8,27.2,50320.0],["2020-01-03",26.7,27.0,26.1,26.5,67050.0],["2020-01-06",26.1,26.6,25.7,25.9,95270.0],["2020-01-07",25.7,26.3,25.5,25.9,60710.0],["2020-01-08",25.5,25.6,24.1,24.2,72680.0],["2020-01-09",24.3,24.4,23.5,23.7,47130.0],["2020-01-10",23.3,23.5,22.1,23.0,113600.0],["2020-01-13",23.0,23.5,22.8,23.2,79160.0],["2020-01-14",23.1,23.4,22.9,22.9,76200.0],["2020-01-15",23.3,23.3,22.7,23.0,51030.0],["2020-01-16",23.2,24.3,23.1,23.5,155160.0],["2020-01-17",23.8,24.0,23.4,23.8,161650.0],["2020-01-21",23.9,24.2,23.6,24.1,67200.0],["2020-01-22",23.8,23.8,23.0,23.5,55780.0],["2020-01-23",23.2,23.4,22.7,23.1,50100.0],["2020-01-24",23.1,23.1,21.9,22.1,66710.0],["2020-01-27",22.0,22.1,21.7,21.9,59040.0],["2020-01-28",22.0,22.7,21.8,22.6,102800.0],["2020-01-29",22.5,23.2,22.5,22.9,41880.0],["2020-01-30",22.8,23.8,22.1,23.6,133010.0],["2020-01-31",23.6,23.9,23.3,23.8,79110.0],["2020-02-03",24.1,24.2,22.6,22.8,66780.0],["2020-02-04",23.0,23.5,22.7,22.8,37380.0],["2020-02-05",22.8,24.2,22.8,24.1,86350.0],["2020-02-06",24.2,24.5,22.6,22.6,84870.0],["2020-02-07",22.6,23.2,22.0,22.0,109360.0],["2020-02-10",21.9,22.5,21.4,21.4,80080.0],["2020-02-11",21.5,21.9,21.0,21.5,49510.0],["2020-02-12",21.8,22.6,21.5,22.4,71140.0],["2020-02-13",22.3,22.3,21.7,21.9,37660.0],["2020-02-14",21.8,22.0,21.1,21.4,56730.0],["2020-02-18",21.4,21.4,20.8,21.0,30140.0],["2020-02-19",21.3,21.5,21.0,21.1,51870.0],["2020-02-20",21.2,21.5,20.5,21.4,64460.0],["2020-02-21",21.4,21.6,21.2,21.3,40090.0],["2020-02-24",20.9,21.0,20.0,20.7,57390.0],["2020-02-25",20.9,20.9,18.6,19.1,93330.0],["2020-02-26",19.6,19.9,18.7,18.9,45620.0],["2020-02-27",18.2,18.8,17.2,18.1,83990.0],["2020-02-28",17.3,18.1,17.0,17.7,95390.0],["2020-03-02",17.8,18.0,16.9,17.2,50830.0],["2020-03-03",18.0,18.8,16.8,17.9,99250.0],["2020-03-04",18.1,18.3,17.0,18.3,51090.0],["2020-03-05",17.8,18.1,16.5,16.9,77060.0],["2020-03-06",16.5,16.7,14.9,15.3,68370.0],["2020-03-09",14.4,14.4,12.2,12.3,99520.0],["2020-03-10",12.9,13.1,11.7,12.9,58780.0],["2020-03-11",12.6,12.7,10.7,11.4,98800.0],["2020-03-12",10.0,10.6,9.1,9.2,139700.0],["2020-03-13",10.0,11.5,9.7,11.5,85490.0],["2020-03-16",10.7,11.5,10.3,10.9,57580.0],["2020-03-17",11.2,11.3,10.0,11.1,77960.0],["2020-03-18",10.4,10.6,7.6,7.7,102780.0],["2020-03-19",7.8,9.8,7.8,9.6,71340.0],["2020-03-20",10.0,10.4,8.8,9.8,107020.0],["2020-03-23",9.5,9.5,8.8,9.0,47370.0],["2020-03-24",9.8,9.8,9.0,9.6,97930.0],["2020-03-25",9.2,9.6,7.8,7.9,151740.0],["2020-03-26",8.1,8.7,7.7,8.1,118890.0],["2020-03-27",8.2,8.2,7.2,7.8,106640.0],["2020-03-30",8.1,8.1,7.3,8.0,67380.0],["2020-03-31",7.9,8.3,7.5,8.0,148650.0],["2020-04-01",8.0,8.0,7.3,7.5,53590.0],["2020-04-02",7.5,8.0,6.0,7.1,111520.0],["2020-04-03",7.0,7.7,7.0,7.0,74850.0],["2020-04-06",7.0,7.5,6.9,7.1,80080.0],["2020-04-07",7.4,7.8,7.1,7.3,61100.0],["2020-04-08",7.5,8.5,7.3,8.3,95070.0],["2020-04-09",8.8,9.4,8.5,9.4,105930.0],["2020-04-13",9.5,9.5,8.6,8.9,63690.0],["2020-04-14",9.2,9.7,8.9,9.3,70140.0],["2020-04-15",8.9,9.0,8.4,8.5,77680.0],["2020-04-16",8.7,8.9,8.0,8.3,42850.0],["2020-04-17",8.6,9.8,8.5,9.6,100660.0],["2020-04-20",9.1,9.9,8.9,9.0,57160.0],["2020-04-21",8.7,8.9,8.3,8.6,68730.0],["2020-04-22",8.6,9.2,8.5,8.8,79340.0],["2020-04-23",8.8,9.7,8.7,9.0,69160.0],["2020-04-24",9.2,9.2,8.5,8.7,95840.0],["2020-04-27",8.8,9.4,8.7,9.2,94360.0],["2020-04-28",9.3,9.5,8.9,9.2,81760.0],["2020-04-29",9.3,10.6,9.2,10.3,162530.0],["2020-04-30",10.5,10.5,9.5,9.6,82340.0],["2020-05-01",9.5,10.1,9.0,10.0,110150.0],["2020-05-04",10.0,10.0,9.3,9.9,100260.0],["2020-05-05",10.1,11.2,10.0,11.0,143680.0],["2020-05-06",11.1,11.8,10.2,10.2,104990.0],["2020-05-07",10.0,11.4,10.0,10.3,86880.0],["2020-05-08",10.6,11.3,10.6,10.6,52860.0],["2020-05-11",10.8,10.8,10.2,10.2,55520.0],["2020-05-12",10.5,10.5,9.8,9.9,82340.0],["2020-05-13",10.2,10.2,8.9,9.2,79400.0],["2020-05-14",8.9,9.6,8.9,9.5,50750.0],["2020-05-15",9.8,9.8,9.0,9.5,62430.0],["2020-05-18",9.7,10.7,9.6,10.6,92420.0],["2020-05-19",10.2,10.9,10.1,10.4,56820.0],["2020-05-20",10.3,11.2,10.3,11.2,74280.0],["2020-05-21",11.2,11.3,10.5,10.7,48430.0],["2020-05-22",10.9,10.9,10.5,10.8,18800.0],["2020-05-26",11.4,11.6,11.1,11.5,48870.0],["2020-05-27",11.6,12.0,11.4,12.0,40830.0],["2020-05-28",11.8,14.1,11.6,13.2,81210.0],["2020-05-29",13.6,13.6,11.8,12.3,136890.0],["2020-06-01",13.3,13.9,13.0,13.1,63770.0],["2020-06-02",13.1,14.3,12.4,13.5,105110.0],["2020-06-03",13.8,14.1,12.8,13.2,82760.0],["2020-06-04",13.2,13.6,11.3,12.0,156800.0],["2020-06-05",12.5,13.2,12.0,13.0,71690.0],["2020-06-08",13.1,14.0,13.0,13.8,101250.0],["2020-06-09",13.9,14.2,12.9,13.9,59810.0],["2020-06-10",13.9,13.9,12.9,13.2,68820.0],["2020-06-11",12.9,13.0,11.0,11.1,108540.0],["2020-06-12",12.6,12.6,11.6,12.2,45890.0],["2020-06-15",11.8,12.3,11.3,12.3,30450.0],["2020-06-16",12.7,13.4,12.0,12.3,39980.0],["2020-06-17",12.5,12.5,11.7,11.8,22540.0],["2020-06-18",11.8,11.9,11.5,11.5,24320.0],["2020-06-19",11.7,12.0,11.2,11.5,78410.0],["2020-06-22",11.5,11.5,10.8,11.0,59760.0],["2020-06-23",11.1,11.5,10.9,10.9,41260.0],["2020-06-24",10.8,10.9,10.0,10.3,59250.0],["2020-06-25",10.2,10.6,10.0,10.2,77120.0],["2020-06-26",10.0,10.5,9.5,9.8,186270.0],["2020-06-29",10.2,10.2,9.5,10.0,73700.0],["2020-06-30",10.0,10.2,9.6,9.9,39340.0],["2020-07-01",9.7,10.3,9.4,9.6,54440.0],["2020-07-02",9.8,9.9,9.4,9.5,32560.0],["2020-07-06",9.7,9.9,9.2,9.3,69100.0],["2020-07-07",9.1,9.2,8.4,8.5,119020.0],["2020-07-08",8.4,8.7,8.2,8.5,68210.0],["2020-07-09",8.4,8.5,7.7,7.8,77740.0],["2020-07-10",7.7,8.0,7.6,7.8,71830.0],["2020-07-13",8.2,8.5,7.7,7.7,139670.0],["2020-07-14",7.7,8.1,7.7,8.0,133670.0],["2020-07-15",8.0,9.0,8.0,8.9,98640.0],["2020-07-16",8.7,8.9,8.3,8.5,71390.0],["2020-07-17",8.7,9.5,8.5,9.2,74980.0],["2020-07-20",9.5,9.5,8.6,8.7,50390.0],["2020-07-21",9.2,9.2,8.8,8.9,36470.0],["2020-07-22",9.0,9.2,8.7,9.1,42040.0],["2020-07-23",9.3,9.7,9.1,9.3,76820.0],["2020-07-24",9.5,9.6,8.9,8.9,43360.0],["2020-07-27",8.9,9.4,8.6,8.9,32660.0],["2020-07-28",8.9,9.0,8.7,8.9,34410.0],["2020-07-29",8.9,9.5,8.9,9.3,108370.0],["2020-07-30",9.1,9.3,8.8,9.1,41990.0],["2020-07-31",8.9,9.2,8.7,9.1,43340.0],["2020-08-03",9.1,9.6,9.0,9.5,119590.0],["2020-08-04",8.3,8.9,8.3,8.6,70680.0],["2020-08-05",8.6,8.8,8.4,8.5,64880.0],["2020-08-06",8.7,9.3,8.4,9.0,59880.0],["2020-08-07",9.1,9.5,8.9,9.3,47300.0],["2020-08-10",9.1,12.0,9.1,11.0,231920.0],["2020-08-11",10.6,13.0,10.5,10.9,166710.0],["2020-08-12",11.2,12.0,11.0,11.0,43990.0],["2020-08-13",11.6,12.2,11.0,12.0,89650.0],["2020-08-14",11.19,14.23,10.54,13.13,541100.0],["2020-08-17",13.03,13.89,11.09,11.72,329600.0],["2020-08-18",11.81,13.49,11.72,13.2,277300.0],["2020-08-19",13.36,14.0,12.42,12.46,369600.0],["2020-08-20",12.35,13.15,11.41,11.6,174500.0],["2020-08-21",11.51,11.71,10.62,10.81,190600.0],["2020-08-24",11.03,11.21,10.4,11.15,222300.0],["2020-08-25",11.24,11.4,10.19,10.63,218000.0],["2020-08-26",10.62,11.0,10.18,10.3,155000.0],["2020-08-27",10.28,10.5,8.57,9.42,301500.0],["2020-08-28",9.5,10.03,9.5,9.8,95700.0],["2020-08-31",9.88,9.99,9.25,9.34,114900.0],["2020-09-01",9.29,9.3,8.9,9.14,112800.0],["2020-09-02",9.09,9.86,8.88,9.73,177300.0],["2020-09-03",9.8,9.99,9.27,9.29,96800.0],["2020-09-04",9.53,9.87,9.42,9.69,87000.0],["2020-09-08",9.69,9.73,9.2,9.37,90600.0],["2020-09-09",9.37,9.65,8.91,9.06,85600.0],["2020-09-10",9.05,9.92,8.98,9.23,105700.0],["2020-09-11",9.27,9.95,9.07,9.3,126700.0],["2020-09-14",9.32,9.66,8.97,9.1,73200.0],["2020-09-15",9.22,9.39,9.04,9.15,34800.0],["2020-09-16",9.25,9.25,8.92,8.96,152300.0],["2020-09-17",8.9,9.33,8.88,9.27,93900.0],["2020-09-18",9.27,10.68,9.27,10.52,292200.0],["2020-09-21",10.2,10.28,9.02,9.18,195400.0],["2020-09-22",9.23,9.43,8.95,9.01,136000.0],["2020-09-23",8.98,9.16,8.5,8.65,153200.0],["2020-09-24",8.65,9.2,8.38,8.89,100300.0],["2020-09-25",8.76,9.19,8.66,8.71,51100.0],["2020-09-28",8.8,9.0,8.46,8.52,133500.0],["2020-09-29",8.54,8.72,7.94,8.06,167100.0],["2020-09-30",8.17,8.85,8.17,8.44,118200.0],["2020-10-01",8.48,8.62,8.21,8.43,121800.0],["2020-10-02",8.16,9.19,8.16,8.87,119200.0],["2020-10-05",8.92,9.32,8.85,9.17,86600.0],["2020-10-06",9.22,9.48,8.93,9.11,98500.0],["2020-10-07",9.13,9.79,9.12,9.66,147500.0],["2020-10-08",9.78,10.22,9.61,10.06,133600.0],["2020-10-09",10.23,10.23,9.4,9.72,105400.0],["2020-10-12",9.69,9.93,9.37,9.86,62300.0],["2020-10-13",9.89,9.97,9.54,9.69,56100.0],["2020-10-14",9.71,10.54,9.71,10.13,81800.0],["2020-10-15",10.01,10.7,9.62,10.61,84300.0],["2020-10-16",10.6,10.7,10.16,10.49,76400.0],["2020-10-19",10.57,11.2,10.44,10.54,114700.0],["2020-10-20",10.59,10.87,10.36,10.61,69400.0],["2020-10-21",10.51,11.25,10.33,11.05,79400.0],["2020-10-22",11.17,11.49,10.91,11.12,107500.0],["2020-10-23",11.22,11.55,10.95,11.01,70100.0],["2020-10-26",10.9,10.95,10.13,10.43,101900.0],["2020-10-27",10.41,10.44,10.04,10.08,59900.0],["2020-10-28",10.0,10.1,9.43,9.49,69400.0],["2020-10-29",9.37,10.38,9.36,10.26,82100.0],["2020-10-30",10.29,10.4,9.8,9.98,41400.0],["2020-11-02",9.98,11.17,9.98,11.14,148400.0],["2020-11-03",10.5,11.11,8.95,9.18,399000.0],["2020-11-04",9.35,9.65,8.75,8.75,243300.0],["2020-11-05",8.82,9.6,8.82,9.06,191800.0],["2020-11-06",9.21,9.27,8.75,8.76,170300.0],["2020-11-09",9.24,9.67,9.0,9.13,210600.0],["2020-11-10",9.31,9.94,9.15,9.84,140700.0],["2020-11-11",9.89,10.49,9.73,10.24,108000.0],["2020-11-12",10.14,10.23,9.21,9.35,172300.0],["2020-11-13",9.35,9.8,9.35,9.46,151000.0],["2020-11-16",9.7,10.25,9.67,10.04,206800.0],["2020-11-17",10.15,10.49,9.84,10.49,152900.0],["2020-11-18",10.51,11.71,10.45,11.08,223300.0],["2020-11-19",11.01,11.81,11.01,11.8,141700.0],["2020-11-20",11.54,12.7,11.54,12.66,210000.0],["2020-11-23",12.72,13.44,12.58,13.11,178000.0],["2020-11-24",13.38,14.24,13.37,14.19,191800.0],["2020-11-25",14.06,14.07,13.18,13.51,197800.0],["2020-11-27",13.61,14.72,13.61,13.93,85300.0],["2020-11-30",13.93,13.93,12.81,12.94,151300.0],["2020-12-01",13.31,13.98,13.25,13.58,75600.0],["2020-12-02",13.57,13.94,13.3,13.69,50000.0],["2020-12-03",13.71,15.1,13.51,14.46,181900.0],["2020-12-04",14.63,16.85,14.63,16.6,184600.0],["2020-12-07",16.38,16.58,14.81,15.51,148800.0],["2020-12-08",15.5,17.44,15.5,16.1,220700.0],["2020-12-09",16.49,16.77,14.85,15.52,161800.0],["2020-12-10",15.71,16.73,15.63,16.1,139500.0],["2020-12-11",15.88,16.23,15.37,16.22,103100.0],["2020-12-14",16.41,16.98,16.15,16.35,126900.0],["2020-12-15",16.47,16.57,15.31,16.26,102600.0],["2020-12-16",16.27,16.72,15.8,15.9,78700.0],["2020-12-17",16.17,16.34,15.58,15.99,69300.0],["2020-12-18",16.25,16.36,15.78,15.97,150500.0],["2020-12-21",15.33,16.15,15.21,16.08,72200.0],["2020-12-22",16.04,16.3,15.08,15.22,97100.0],["2020-12-23",15.19,16.2,15.15,15.72,65600.0],["2020-12-24",15.72,15.97,15.52,15.71,36600.0],["2020-12-28",15.71,18.0,15.71,17.45,174700.0],["2020-12-29",17.55,17.89,16.76,17.0,68900.0],["2020-12-30",17.03,18.49,16.91,17.74,88200.0],["2020-12-31",18.61,28.23,18.61,24.15,2142700.0],["2021-01-04",24.45,25.11,22.5,23.3,453300.0],["2021-01-05",23.5,25.46,23.5,24.54,321100.0],["2021-01-06",25.65,26.51,23.27,24.6,461800.0],["2021-01-07",25.34,27.72,25.0,26.29,452300.0],["2021-01-08",26.41,26.61,22.31,23.62,452000.0],["2021-01-11",23.02,25.81,22.69,25.19,216200.0],["2021-01-12",25.38,28.76,25.33,27.99,379400.0],["2021-01-13",27.97,28.18,25.74,26.8,255600.0],["2021-01-14",27.13,27.13,25.45,25.58,227100.0],["2021-01-15",25.01,26.54,24.43,25.64,221200.0],["2021-01-19",26.32,26.4,24.74,25.68,151800.0],["2021-01-20",26.0,27.71,25.79,26.06,326100.0],["2021-01-21",26.19,26.37,23.61,24.51,229000.0],["2021-01-22",23.95,25.42,23.62,25.33,135300.0],["2021-01-25",25.25,25.25,23.75,24.6,118500.0],["2021-01-26",24.96,26.18,23.94,24.17,166200.0],["2021-01-27",23.25,23.88,21.92,22.31,232000.0],["2021-01-28",23.0,24.58,22.88,23.72,130800.0],["2021-01-29",23.96,24.5,22.69,22.73,116200.0],["2021-02-01",23.13,24.57,23.08,24.36,138900.0],["2021-02-02",24.75,27.35,24.27,25.99,286400.0],["2021-02-03",26.1,27.59,25.74,27.3,151000.0],["2021-02-04",27.2,28.9,26.77,28.58,192800.0],["2021-02-05",28.17,28.17,24.45,26.61,483700.0],["2021-02-08",26.78,28.0,26.66,27.41,142100.0],["2021-02-09",29.08,31.99,29.02,31.71,441700.0],["2021-02-10",32.18,32.23,28.78,29.7,224800.0],["2021-02-11",30.09,30.41,28.11,29.46,99100.0],["2021-02-12",29.24,32.84,29.01,32.1,263400.0],["2021-02-16",32.39,32.83,30.89,32.29,170900.0],["2021-02-17",32.0,32.0,30.02,30.99,152100.0],["2021-02-18",31.03,31.15,28.31,29.6,161900.0],["2021-02-19",30.0,32.49,29.7,31.72,185200.0],["2021-02-22",31.2,35.61,31.2,34.48,346500.0],["2021-02-23",34.05,34.48,30.73,32.94,214600.0],["2021-02-24",33.45,35.36,32.33,34.92,248500.0],["2021-02-25",34.7,34.92,31.0,31.17,259100.0],["2021-02-26",31.64,33.12,29.4,29.69,187000.0],["2021-03-01",31.01,33.52,30.48,30.64,210200.0],["2021-03-02",32.51,34.03,30.74,31.25,309000.0],["2021-03-03",31.3,33.34,30.61,31.06,229900.0],["2021-03-04",31.92,33.0,27.56,29.86,322400.0],["2021-03-05",30.99,30.99,26.85,30.67,213100.0],["2021-03-08",30.98,32.0,30.57,30.91,115800.0],["2021-03-09",31.7,31.99,30.47,31.38,119700.0],["2021-03-10",31.79,34.12,31.39,33.93,403000.0],["2021-03-11",35.0,37.34,34.25,35.32,287200.0],["2021-03-12",35.0,38.39,35.0,37.15,269700.0],["2021-03-15",37.25,38.7,35.81,37.18,186300.0],["2021-03-16",37.37,38.47,35.0,36.23,144600.0],["2021-03-17",35.94,37.89,35.29,37.85,186200.0],["2021-03-18",37.48,39.19,35.89,36.18,188100.0],["2021-03-19",36.35,37.75,35.28,36.04,257500.0],["2021-03-22",35.87,36.49,33.7,33.82,131900.0],["2021-03-23",32.85,33.72,30.37,30.99,218600.0],["2021-03-24",31.59,32.97,30.08,30.2,137400.0],["2021-03-25",29.47,32.17,29.0,31.6,206500.0],["2021-03-26",32.3,32.92,30.49,31.88,184800.0],["2021-03-29",31.21,33.21,30.32,30.72,152000.0],["2021-03-30",30.56,32.22,30.0,31.59,140400.0],["2021-03-31",31.83,33.5,30.94,32.56,206000.0],["2021-04-01",33.08,33.75,32.2,32.86,133700.0],["2021-04-05",32.87,34.91,32.64,33.16,141100.0],["2021-04-06",33.01,33.7,31.62,31.95,101900.0],["2021-04-07",32.3,32.81,30.78,31.38,144200.0],["2021-04-08",31.3,31.44,29.57,31.18,159400.0],["2021-04-09",31.08,31.43,30.24,31.23,86300.0],["2021-04-12",31.4,32.16,30.26,30.69,113300.0],["2021-04-13",30.56,30.56,29.18,29.4,130400.0],["2021-04-14",29.5,32.85,28.85,31.72,156900.0],["2021-04-15",31.86,32.66,30.57,30.99,74000.0],["2021-04-16",31.44,31.81,30.1,30.43,67600.0],["2021-04-19",30.38,30.62,28.97,29.26,112200.0],["2021-04-20",29.02,29.59,27.56,28.16,115700.0],["2021-04-21",28.2,30.29,28.2,29.28,94300.0],["2021-04-22",29.55,29.73,28.14,28.87,92900.0],["2021-04-23",28.88,30.33,28.76,30.13,65800.0],["2021-04-26",30.13,31.98,30.13,31.52,115500.0],["2021-04-27",31.8,32.94,31.33,32.62,132500.0],["2021-04-28",32.57,33.8,31.9,33.62,98200.0],["2021-04-29",34.02,34.49,32.13,32.95,69000.0],["2021-04-30",32.72,33.32,31.93,32.16,60700.0],["2021-05-03",32.4,34.06,31.53,33.69,147600.0],["2021-05-04",32.51,36.74,31.42,35.62,337500.0],["2021-05-05",35.7,35.81,32.27,32.81,256600.0],["2021-05-06",32.85,32.94,26.87,26.9,458900.0],["2021-05-07",26.71,27.8,26.18,26.92,379700.0],["2021-05-10",27.27,28.73,27.15,27.91,254100.0],["2021-05-11",27.12,27.22,24.22,24.51,397500.0],["2021-05-12",24.42,26.03,23.1,23.51,461800.0],["2021-05-13",23.58,24.7,22.82,24.38,311400.0],["2021-05-14",24.61,26.56,24.45,26.24,234300.0],["2021-05-17",25.63,26.76,25.05,26.61,126700.0],["2021-05-18",26.52,28.64,26.52,27.18,202500.0],["2021-05-19",26.25,26.65,25.09,25.7,183300.0],["2021-05-20",25.82,26.0,24.61,25.64,133000.0],["2021-05-21",26.08,26.84,25.91,26.35,132500.0],["2021-05-24",27.08,27.17,25.74,26.9,156000.0],["2021-05-25",27.0,27.6,25.63,25.83,150500.0],["2021-05-26",25.76,27.35,25.76,26.92,112000.0],["2021-05-27",27.32,28.64,27.07,28.35,153300.0],["2021-05-28",28.91,28.91,27.45,28.62,130100.0],["2021-06-01",29.21,30.96,29.0,30.54,148300.0],["2021-06-02",30.54,30.54,28.76,29.46,125700.0],["2021-06-03",29.44,30.08,29.06,29.39,104800.0],["2021-06-04",29.53,31.8,29.21,31.06,175400.0],["2021-06-07",31.28,31.95,30.34,30.96,116500.0],["2021-06-08",30.41,31.06,29.24,30.51,119700.0],["2021-06-09",30.2,30.57,28.4,29.48,145700.0],["2021-06-10",29.52,30.0,27.68,27.79,90400.0],["2021-06-11",28.22,28.75,27.97,28.39,55000.0],["2021-06-14",28.5,28.65,27.68,27.82,99400.0],["2021-06-15",27.94,29.46,27.44,29.28,149300.0],["2021-06-16",29.1,29.35,28.12,29.05,100400.0],["2021-06-17",29.05,29.09,27.79,28.84,144100.0],["2021-06-18",28.5,28.8,28.11,28.32,182500.0],["2021-06-21",28.77,30.34,28.77,29.71,104100.0],["2021-06-22",29.4,30.52,28.61,30.31,123300.0],["2021-06-23",30.36,31.1,29.33,30.04,118500.0],["2021-06-24",30.99,33.33,30.55,31.95,249500.0],["2021-06-25",31.73,31.83,30.01,30.01,268700.0],["2021-06-28",30.0,30.35,28.47,29.45,133700.0],["2021-06-29",29.97,30.88,29.65,30.6,104800.0],["2021-06-30",30.5,32.02,30.5,31.86,166500.0],["2021-07-01",32.25,32.64,31.24,32.44,97300.0],["2021-07-02",32.62,32.92,31.43,32.38,78700.0],["2021-07-06",32.7,32.7,30.5,31.34,84100.0],["2021-07-07",31.52,32.1,31.0,31.86,91900.0],["2021-07-08",31.05,31.7,30.02,31.02,106200.0],["2021-07-09",31.71,31.86,30.74,31.53,119700.0],["2021-07-12",31.24,32.57,30.68,32.29,72000.0],["2021-07-13",32.29,32.56,31.24,31.89,71300.0],["2021-07-14",32.46,34.0,32.15,32.29,121000.0],["2021-07-15",31.98,33.4,31.17,31.56,132000.0],["2021-07-16",31.92,31.92,29.06,29.31,131300.0],["2021-07-19",28.74,29.8,27.43,28.85,126800.0],["2021-07-20",29.0,30.66,29.0,30.21,82100.0],["2021-07-21",30.22,31.36,30.22,31.22,90600.0],["2021-07-22",31.01,31.22,29.54,30.74,50300.0],["2021-07-23",30.85,31.5,29.79,30.5,44400.0],["2021-07-26",30.5,31.95,30.5,31.5,61800.0],["2021-07-27",31.3,31.3,29.71,30.04,59100.0],["2021-07-28",30.03,31.23,29.61,30.71,48600.0],["2021-07-29",30.71,32.1,30.51,31.33,77900.0],["2021-07-30",31.3,31.93,30.12,30.3,80500.0],["2021-08-02",30.9,32.17,30.55,31.07,162800.0],["2021-08-03",31.33,34.13,30.47,34.02,196000.0],["2021-08-04",34.24,34.3,31.98,32.61,139900.0],["2021-08-05",32.79,34.3,32.62,33.06,79100.0],["2021-08-06",33.78,34.39,33.22,34.3,81700.0],["2021-08-09",34.22,36.03,33.33,35.81,138900.0],["2021-08-10",36.2,37.68,35.28,35.97,127700.0],["2021-08-11",35.91,36.77,34.87,36.51,74500.0],["2021-08-12",36.29,37.14,35.7,36.62,124500.0],["2021-08-13",36.53,37.27,35.49,35.9,84000.0],["2021-08-16",35.5,35.5,33.21,33.71,135400.0],["2021-08-17",33.4,34.08,32.56,33.25,78700.0],["2021-08-18",33.22,35.52,33.22,33.72,90300.0],["2021-08-19",32.88,33.0,29.5,30.3,189800.0],["2021-08-20",29.59,29.59,27.87,28.11,216000.0],["2021-08-23",28.43,30.39,28.43,30.14,93800.0],["2021-08-24",30.49,31.15,29.76,30.64,151200.0],["2021-08-25",30.63,31.71,30.01,31.09,110000.0],["2021-08-26",31.09,31.09,29.06,29.87,161700.0],["2021-08-27",29.84,31.11,29.71,30.78,103100.0],["2021-08-30",31.21,31.97,30.24,31.35,90400.0],["2021-08-31",31.14,31.94,30.52,31.01,87300.0],["2021-09-01",30.93,31.93,30.07,30.82,76400.0],["2021-09-02",31.13,31.71,30.37,30.48,81100.0],["2021-09-03",30.12,31.23,30.02,31.02,61900.0],["2021-09-07",31.0,31.15,29.28,30.27,107800.0],["2021-09-08",30.18,30.43,28.86,28.94,110100.0],["2021-09-09",29.06,29.82,28.5,29.28,100500.0],["2021-09-10",29.84,29.88,29.01,29.07,101000.0],["2021-09-13",29.2,29.58,28.55,29.47,99200.0],["2021-09-14",30.04,30.04,28.09,28.35,105900.0],["2021-09-15",28.45,29.93,28.37,29.72,76500.0],["2021-09-16",29.63,29.63,28.22,28.77,69300.0],["2021-09-17",28.66,30.43,28.04,30.12,329700.0],["2021-09-20",28.6,29.66,27.96,28.55,115000.0],["2021-09-21",28.85,29.45,28.04,29.0,76600.0],["2021-09-22",29.19,29.95,28.91,29.15,44400.0],["2021-09-23",29.36,31.05,29.36,30.86,70000.0],["2021-09-24",30.38,31.68,30.38,30.83,59600.0],["2021-09-27",31.22,32.84,31.22,32.26,88900.0],["2021-09-28",32.2,32.32,30.74,31.53,79200.0],["2021-09-29",31.49,32.2,30.5,31.19,77400.0],["2021-09-30",31.41,32.05,30.68,30.9,43200.0],["2021-10-01",31.0,32.77,30.56,32.33,118000.0],["2021-10-04",32.5,34.06,32.18,33.04,128100.0],["2021-10-05",33.5,34.04,32.31,33.18,84000.0],["2021-10-06",32.48,33.09,32.02,32.54,66600.0],["2021-10-07",32.85,34.4,32.8,33.85,92700.0],["2021-10-08",33.91,35.4,33.8,35.04,96500.0],["2021-10-11",36.5,38.68,35.55,37.34,160200.0],["2021-10-12",37.43,41.11,36.96,40.49,335000.0],["2021-10-13",40.51,42.2,39.45,40.5,170900.0],["2021-10-14",41.04,43.19,40.8,42.3,194900.0],["2021-10-15",43.27,43.6,40.32,41.42,141900.0],["2021-10-18",41.0,43.49,40.69,42.54,120100.0],["2021-10-19",43.54,44.89,42.14,44.09,145200.0],["2021-10-20",44.16,46.58,43.68,46.34,170600.0],["2021-10-21",47.12,48.45,44.9,45.61,185100.0],["2021-10-22",45.43,48.93,45.43,48.69,164900.0],["2021-10-25",49.5,52.85,49.23,50.2,403600.0],["2021-10-26",50.3,50.71,48.04,49.4,202800.0],["2021-10-27",48.88,49.65,46.69,47.39,145900.0],["2021-10-28",47.48,50.23,47.48,50.01,102600.0],["2021-10-29",50.76,51.92,48.32,48.71,137600.0],["2021-11-01",49.07,52.91,49.07,51.29,193800.0],["2021-11-02",46.32,46.32,38.5,42.26,713600.0],["2021-11-03",42.01,46.71,42.0,45.26,286200.0],["2021-11-04",45.48,47.43,45.31,47.03,143200.0],["2021-11-05",48.07,48.07,44.6,44.8,174100.0],["2021-11-08",44.68,46.91,44.38,46.43,103100.0],["2021-11-09",46.15,46.72,44.84,46.67,93900.0],["2021-11-10",46.53,47.44,44.02,44.92,91100.0],["2021-11-11",45.62,46.38,44.85,45.0,52000.0],["2021-11-12",45.1,45.77,43.4,44.27,96100.0],["2021-11-15",44.18,44.18,41.65,42.81,172600.0],["2021-11-16",42.72,43.03,41.79,42.53,67500.0],["2021-11-17",42.56,43.49,42.17,42.26,56300.0],["2021-11-18",42.04,42.56,40.72,42.03,64800.0],["2021-11-19",41.21,42.25,40.63,41.06,79100.0],["2021-11-22",41.63,43.27,41.07,42.48,97200.0],["2021-11-23",41.8,44.04,41.42,42.03,88700.0],["2021-11-24",41.73,45.44,41.2,45.16,171800.0],["2021-11-26",43.5,44.5,42.52,43.45,97000.0],["2021-11-29",44.99,45.04,42.5,43.62,125600.0],["2021-11-30",43.51,43.65,40.01,41.1,132300.0],["2021-12-01",42.74,42.93,39.52,39.58,88500.0],["2021-12-02",40.19,41.6,39.62,41.25,92700.0],["2021-12-03",41.86,41.86,38.83,39.42,105200.0],["2021-12-06",39.9,41.14,38.55,40.47,97400.0],["2021-12-07",41.1,42.67,41.1,41.95,68300.0],["2021-12-08",41.85,42.38,41.36,42.02,49700.0],["2021-12-09",41.92,42.27,40.58,41.72,45800.0],["2021-12-10",42.02,42.89,41.02,42.24,48300.0],["2021-12-13",42.24,42.49,40.2,40.26,146800.0],["2021-12-14",40.1,41.53,40.01,40.99,62300.0],["2021-12-15",41.2,41.36,38.23,40.66,130700.0],["2021-12-16",41.3,42.26,40.11,41.08,84400.0],["2021-12-17",40.51,42.27,40.36,42.18,231900.0],["2021-12-20",40.8,41.8,37.75,38.96,142800.0],["2021-12-21",39.85,41.83,39.61,41.31,86800.0],["2021-12-22",41.35,43.0,40.67,42.39,92500.0],["2021-12-23",43.0,43.46,42.3,43.34,57500.0],["2021-12-27",43.44,45.27,43.05,45.23,80800.0],["2021-12-28",45.0,45.82,44.39,44.78,88800.0],["2021-12-29",44.32,45.07,44.0,44.77,59600.0],["2021-12-30",44.75,45.23,42.95,42.96,89800.0],["2021-12-31",43.15,43.6,41.91,42.73,51500.0],["2022-01-03",42.83,45.34,42.83,44.56,115600.0],["2022-01-04",46.38,48.41,45.39,45.8,144100.0],["2022-01-05",46.56,46.75,43.17,43.49,117900.0],["2022-01-06",43.5,44.06,42.39,42.72,76600.0],["2022-01-07",42.78,43.66,42.08,42.25,49700.0],["2022-01-10",41.63,41.63,39.8,41.32,82800.0],["2022-01-11",41.85,44.16,40.47,43.12,79700.0],["2022-01-12",43.89,44.98,42.45,42.86,49300.0],["2022-01-13",43.0,43.98,41.33,41.66,63600.0],["2022-01-14",41.11,42.79,40.75,42.57,61400.0],["2022-01-18",42.45,42.98,41.11,42.33,80700.0],["2022-01-19",42.83,42.83,40.24,40.83,63600.0],["2022-01-20",40.34,41.85,39.0,39.6,67800.0],["2022-01-21",39.0,39.82,37.03,37.53,106200.0],["2022-01-24",36.41,37.65,34.38,37.27,152200.0],["2022-01-25",36.71,38.56,35.52,38.12,80000.0],["2022-01-26",38.85,39.52,37.0,37.59,59900.0],["2022-01-27",38.31,39.59,36.82,37.28,43700.0],["2022-01-28",37.08,37.8,35.97,37.67,58200.0],["2022-01-31",37.91,38.8,37.47,38.78,50900.0],["2022-02-01",38.94,41.76,38.88,41.73,90400.0],["2022-02-02",41.86,47.17,40.69,45.92,346800.0],["2022-02-03",44.78,46.44,43.3,45.4,107500.0],["2022-02-04",45.52,46.5,44.15,44.35,131500.0],["2022-02-07",44.0,44.83,42.7,44.21,122700.0],["2022-02-08",44.34,47.24,44.21,45.97,141600.0],["2022-02-09",46.0,46.88,45.29,45.6,85900.0],["2022-02-10",44.76,48.14,44.2,46.04,143600.0],["2022-02-11",46.05,49.28,44.61,45.75,297500.0],["2022-02-14",45.8,46.5,43.18,43.29,123600.0],["2022-02-15",43.97,45.88,43.86,45.66,82900.0],["2022-02-16",45.55,46.4,44.7,45.19,41500.0],["2022-02-17",44.84,47.38,44.75,46.23,91600.0],["2022-02-18",45.59,47.29,44.82,45.48,66800.0],["2022-02-22",45.84,46.92,43.6,44.71,96500.0],["2022-02-23",45.23,46.31,44.35,45.32,81800.0],["2022-02-24",44.94,49.3,44.9,49.02,306800.0],["2022-02-25",50.0,52.0,48.23,51.89,291600.0],["2022-02-28",52.62,57.53,52.52,56.89,424300.0],["2022-03-01",57.0,58.37,53.46,54.18,391000.0],["2022-03-02",55.91,59.32,55.2,58.9,520700.0],["2022-03-03",59.0,64.0,58.41,62.32,666500.0],["2022-03-04",64.25,70.73,63.0,70.56,1372800.0],["2022-03-07",73.0,78.49,60.41,67.68,1852500.0],["2022-03-08",68.88,74.55,65.42,73.82,841100.0],["2022-03-09",72.58,78.09,68.08,75.93,529200.0],["2022-03-10",79.64,84.39,74.72,81.15,834100.0],["2022-03-11",79.2,87.64,79.2,84.19,701600.0],["2022-03-14",85.03,85.39,75.62,77.64,600100.0],["2022-03-15",75.5,76.61,66.78,67.96,712400.0],["2022-03-16",69.17,69.44,57.13,58.0,1317400.0],["2022-03-17",60.57,67.28,60.48,66.33,849200.0],["2022-03-18",64.89,71.56,64.89,69.12,787300.0],["2022-03-21",73.39,84.36,71.79,84.04,963800.0],["2022-03-22",84.0,84.0,77.31,79.35,1345100.0],["2022-03-23",81.64,92.28,81.36,87.04,1496000.0],["2022-03-24",90.22,93.87,85.94,88.33,1091400.0],["2022-03-25",90.9,91.2,86.22,89.27,598700.0],["2022-03-28",87.01,88.76,79.52,84.36,621300.0],["2022-03-29",78.0,82.31,72.01,78.35,777700.0],["2022-03-30",80.52,85.65,80.01,80.62,431200.0],["2022-03-31",79.74,85.0,79.05,82.14,492800.0],["2022-04-01",82.21,86.0,80.73,82.51,422000.0],["2022-04-04",84.76,84.76,80.73,83.14,339200.0],["2022-04-05",84.0,88.41,83.27,83.52,466900.0],["2022-04-06",83.21,93.49,82.8,88.46,802600.0],["2022-04-07",90.51,102.05,90.51,101.78,1059700.0],["2022-04-08",104.27,109.84,98.52,106.91,1369700.0],["2022-04-11",108.0,109.89,97.0,102.52,683500.0],["2022-04-12",104.39,109.6,103.63,108.2,522200.0],["2022-04-13",110.12,113.3,101.41,107.64,634200.0],["2022-04-14",107.2,114.29,106.14,111.95,625300.0],["2022-04-18",113.14,121.72,112.1,119.5,892600.0],["2022-04-19",119.17,121.5,113.2,117.8,810200.0],["2022-04-20",117.0,118.58,107.2,117.74,677500.0],["2022-04-21",117.08,117.48,97.5,98.81,997200.0],["2022-04-22",96.49,105.92,93.8,95.16,803700.0],["2022-04-25",91.48,94.53,82.56,89.78,1069100.0],["2022-04-26",91.0,93.2,83.81,85.05,563600.0],["2022-04-27",85.98,86.65,81.54,84.58,480500.0],["2022-04-28",85.55,85.55,80.27,83.06,521900.0],["2022-04-29",82.5,85.05,75.7,76.58,686300.0],["2022-05-02",75.73,78.49,73.22,75.46,1065600.0],["2022-05-03",78.49,86.0,74.34,82.98,1404000.0],["2022-05-04",85.16,85.51,75.76,81.77,889000.0],["2022-05-05",81.34,82.62,69.65,70.78,766600.0],["2022-05-06",70.19,70.97,65.55,67.83,666800.0],["2022-05-09",65.32,65.83,59.97,60.33,774500.0],["2022-05-10",63.59,65.71,59.12,61.23,574300.0],["2022-05-11",62.17,66.75,60.05,62.18,558000.0],["2022-05-12",61.0,62.0,56.89,60.87,591900.0],["2022-05-13",62.19,66.68,62.08,65.42,656900.0],["2022-05-16",66.62,71.15,66.58,70.38,1033900.0],["2022-05-17",72.51,74.66,69.0,74.3,873800.0],["2022-05-18",72.71,73.81,63.3,64.2,818200.0],["2022-05-19",63.01,66.77,62.51,64.02,454100.0],["2022-05-20",65.27,67.83,58.0,60.78,750400.0],["2022-05-23",61.21,65.52,60.63,64.35,548700.0],["2022-05-24",63.03,64.12,60.52,62.8,370400.0],["2022-05-25",62.34,66.36,62.14,65.36,466300.0],["2022-05-26",64.97,66.5,62.96,64.61,369800.0],["2022-05-27",64.31,64.71,59.12,64.4,605800.0],["2022-05-31",66.9,69.53,64.6,65.87,906500.0],["2022-06-01",65.87,66.4,59.67,61.42,690800.0],["2022-06-02",61.48,66.91,61.34,65.18,462600.0],["2022-06-03",64.05,65.1,61.84,63.99,298700.0],["2022-06-06",65.24,65.95,62.19,62.62,344500.0],["2022-06-07",62.0,64.34,61.0,63.35,344000.0],["2022-06-08",62.08,64.09,59.51,60.57,375700.0],["2022-06-09",59.8,60.8,57.3,58.37,452000.0],["2022-06-10",57.3,60.1,55.5,57.25,473600.0],["2022-06-13",55.18,56.86,53.31,54.29,628800.0],["2022-06-14",55.5,58.37,54.3,57.24,469700.0],["2022-06-15",58.11,59.0,55.66,58.08,389000.0],["2022-06-16",55.06,57.12,53.29,54.32,336500.0],["2022-06-17",55.0,55.28,52.02,52.82,435600.0],["2022-06-21",54.34,55.82,53.17,54.52,528600.0],["2022-06-22",51.78,54.05,51.06,52.79,329900.0],["2022-06-23",52.79,52.79,43.52,44.71,1086600.0],["2022-06-24",45.1,49.37,45.09,47.61,594000.0],["2022-06-27",47.97,50.16,47.02,49.27,392100.0],["2022-06-28",51.0,51.41,48.11,48.69,304200.0],["2022-06-29",49.17,49.36,46.11,46.56,386100.0],["2022-06-30",45.75,46.4,43.44,45.29,519400.0],["2022-07-01",44.79,45.84,42.88,44.71,298300.0],["2022-07-05",42.88,43.0,41.05,41.67,705300.0],["2022-07-06",41.26,42.35,39.35,40.77,532800.0],["2022-07-07",42.59,43.39,40.62,40.74,708800.0],["2022-07-08",41.34,41.79,39.15,40.2,364000.0],["2022-07-11",40.19,40.66,38.92,40.17,299700.0],["2022-07-12",38.99,39.88,37.8,38.07,334800.0],["2022-07-13",37.05,39.27,36.78,38.25,703000.0],["2022-07-14",36.79,37.19,35.4,36.83,346100.0],["2022-07-15",38.42,38.69,36.55,38.04,429600.0],["2022-07-18",39.5,40.68,38.72,39.24,318300.0],["2022-07-19",39.3,41.91,39.3,41.49,332500.0],["2022-07-20",40.95,41.83,40.23,41.61,230200.0],["2022-07-21",41.78,42.07,39.53,41.99,338600.0],["2022-07-22",41.99,42.98,39.85,40.32,222500.0],["2022-07-25",41.36,43.21,40.88,43.02,268800.0],["2022-07-26",43.38,44.02,41.05,42.22,324400.0],["2022-07-27",42.19,44.23,41.12,44.0,217400.0],["2022-07-28",44.57,45.48,43.04,44.21,239000.0],["2022-07-29",45.29,45.69,44.0,45.6,220600.0],["2022-08-01",44.78,44.78,43.22,43.96,222200.0],["2022-08-02",43.39,44.34,40.37,43.33,433400.0],["2022-08-03",44.02,45.11,42.88,43.83,269100.0],["2022-08-04",43.85,45.35,42.03,44.04,354800.0],["2022-08-05",42.47,45.27,41.65,42.77,356400.0],["2022-08-08",42.1,44.41,41.71,42.06,313200.0],["2022-08-09",42.64,44.1,42.36,42.51,247300.0],["2022-08-10",43.13,44.17,42.29,43.32,232400.0],["2022-08-11",44.05,45.61,44.05,44.39,231700.0],["2022-08-12",44.4,46.18,44.0,45.5,298500.0],["2022-08-15",44.03,44.12,42.89,43.42,222900.0],["2022-08-16",43.62,45.53,43.62,44.78,255500.0],["2022-08-17",44.25,45.39,43.4,44.08,169900.0],["2022-08-18",44.49,45.4,43.93,44.97,235000.0],["2022-08-19",44.28,44.75,42.97,43.19,278500.0],["2022-08-22",42.5,45.42,42.18,44.55,313600.0],["2022-08-23",45.23,50.12,45.23,49.97,888500.0],["2022-08-24",50.84,53.88,49.67,53.47,786600.0],["2022-08-25",54.52,56.66,53.61,55.58,744500.0],["2022-08-26",55.88,56.66,54.0,55.92,414500.0],["2022-08-29",54.59,56.37,52.67,53.4,558600.0],["2022-08-30",52.48,53.18,46.64,47.76,564700.0],["2022-08-31",47.43,47.69,45.73,46.73,309800.0],["2022-09-01",45.18,46.03,43.02,44.21,483800.0],["2022-09-02",45.46,46.44,44.59,45.53,306200.0],["2022-09-06",46.3,46.64,43.8,44.46,354600.0],["2022-09-07",43.9,44.62,42.15,44.3,309700.0],["2022-09-08",43.56,44.55,42.59,44.52,356700.0],["2022-09-09",46.04,47.02,45.56,46.92,244300.0],["2022-09-12",47.61,47.89,42.65,43.09,479600.0],["2022-09-13",42.0,45.34,41.27,43.24,337900.0],["2022-09-14",43.5,45.91,43.5,45.61,320500.0],["2022-09-15",44.47,45.09,43.73,44.18,249000.0],["2022-09-16",43.01,43.5,40.31,41.31,522100.0],["2022-09-19",40.0,43.0,39.56,42.73,283200.0],["2022-09-20",42.18,43.04,41.0,42.43,199200.0],["2022-09-21",43.42,43.8,42.0,42.06,181200.0],["2022-09-22",42.89,43.5,41.33,41.41,182800.0],["2022-09-23",39.77,39.99,37.6,38.31,376300.0],["2022-09-26",37.38,39.15,36.72,37.09,234700.0],["2022-09-27",38.1,39.55,38.08,38.93,304700.0],["2022-09-28",38.93,40.92,38.49,40.48,235200.0],["2022-09-29",39.96,40.12,38.22,39.49,213700.0],["2022-09-30",39.18,40.45,38.82,39.57,205600.0],["2022-10-03",40.7,41.23,39.98,40.92,185800.0],["2022-10-04",41.9,42.83,41.31,42.16,237900.0],["2022-10-05",41.41,41.79,39.69,40.6,325500.0],["2022-10-06",40.24,42.46,40.24,41.84,211000.0],["2022-10-07",41.14,41.83,39.96,40.71,154100.0],["2022-10-10",41.29,42.31,40.94,41.83,175900.0],["2022-10-11",41.28,43.48,40.39,42.81,249300.0],["2022-10-12",42.5,43.21,40.73,42.21,175200.0],["2022-10-13",41.14,44.48,40.7,44.13,236800.0],["2022-10-14",44.36,44.36,39.5,39.6,270600.0],["2022-10-17",40.72,42.1,40.51,41.96,209900.0],["2022-10-18",42.8,43.67,41.39,43.15,248300.0],["2022-10-19",42.95,43.87,42.22,42.73,151000.0],["2022-10-20",43.05,44.94,41.62,42.59,276300.0],["2022-10-21",42.83,46.08,42.1,45.7,324000.0],["2022-10-24",45.98,45.98,42.39,44.02,270200.0],["2022-10-25",44.07,45.34,43.79,45.32,164200.0],["2022-10-26",45.69,46.21,44.09,44.17,209400.0],["2022-10-27",44.68,45.51,44.29,44.7,134700.0],["2022-10-28",44.68,45.45,43.09,45.26,180200.0],["2022-10-31",46.62,46.88,44.82,45.25,288500.0],["2022-11-01",46.01,46.29,44.9,45.27,132600.0],["2022-11-02",45.0,45.21,42.55,43.07,191200.0],["2022-11-03",36.63,36.63,32.91,34.24,1438300.0],["2022-11-04",35.14,37.83,35.01,36.21,561300.0],["2022-11-07",36.06,36.92,35.69,36.0,263100.0],["2022-11-08",35.8,37.81,34.96,36.36,375200.0],["2022-11-09",35.96,36.07,33.01,33.12,406000.0],["2022-11-10",34.82,36.05,34.24,35.6,351200.0],["2022-11-11",36.31,37.38,35.53,36.41,327000.0],["2022-11-14",36.22,38.63,36.0,37.97,250200.0],["2022-11-15",38.21,38.57,36.24,38.41,254700.0],["2022-11-16",37.71,37.9,36.18,36.47,178800.0],["2022-11-17",35.44,36.5,35.1,35.77,164100.0],["2022-11-18",35.64,35.64,34.59,35.0,221300.0],["2022-11-21",34.62,35.24,33.81,34.66,209500.0],["2022-11-22",34.87,36.18,34.87,35.8,182700.0],["2022-11-23",35.35,36.09,35.15,35.95,124300.0],["2022-11-25",36.03,37.19,36.03,36.73,100100.0],["2022-11-28",35.9,36.82,35.16,35.37,175700.0],["2022-11-29",35.89,35.95,35.1,35.79,223700.0],["2022-11-30",36.09,36.09,34.05,36.05,255900.0],["2022-12-01",36.34,36.55,34.82,35.54,175900.0],["2022-12-02",35.37,36.78,35.37,36.32,142100.0],["2022-12-05",36.28,36.46,34.03,34.43,330400.0],["2022-12-06",34.21,35.05,34.08,34.61,191600.0],["2022-12-07",34.52,35.08,34.0,34.45,162700.0],["2022-12-08",35.13,35.58,34.28,34.34,136400.0],["2022-12-09",34.12,34.97,33.95,33.97,155400.0],["2022-12-12",33.94,34.22,33.3,33.7,234900.0],["2022-12-13",34.82,35.32,32.2,32.62,413500.0],["2022-12-14",32.67,32.91,31.21,31.46,284100.0],["2022-12-15",31.2,31.3,30.21,30.79,326900.0],["2022-12-16",30.38,30.69,29.14,29.42,705700.0],["2022-12-19",29.5,29.9,28.79,29.56,491800.0],["2022-12-20",29.54,30.09,28.8,29.27,251900.0],["2022-12-21",29.95,30.31,29.4,30.06,260300.0],["2022-12-22",29.69,29.69,27.98,28.69,268700.0],["2022-12-23",28.88,29.25,28.57,28.9,138900.0],["2022-12-27",29.12,29.12,28.3,28.76,138100.0],["2022-12-28",28.71,28.95,27.79,28.0,237500.0],["2022-12-29",27.99,28.9,27.86,28.68,242000.0],["2022-12-30",28.34,29.17,28.12,28.87,229700.0],["2023-01-03",28.97,29.51,27.7,28.15,201600.0],["2023-01-04",28.02,28.36,27.53,27.7,240700.0],["2023-01-05",27.5,28.0,27.23,27.92,194900.0],["2023-01-06",28.41,30.8,28.34,30.37,400900.0],["2023-01-09",31.19,31.57,30.25,30.91,288500.0],["2023-01-10",31.27,31.33,30.03,31.05,182400.0],["2023-01-11",30.41,31.26,30.19,30.51,227700.0],["2023-01-12",31.05,32.8,30.38,32.18,390800.0],["2023-01-13",31.8,32.38,31.4,32.06,257000.0],["2023-01-17",32.36,32.8,31.85,32.22,165200.0],["2023-01-18",32.65,33.1,31.55,31.58,236200.0],["2023-01-19",31.16,31.62,29.44,31.36,367100.0],["2023-01-20",31.48,32.13,30.62,31.2,281000.0],["2023-01-23",31.46,31.87,31.13,31.72,171500.0],["2023-01-24",31.67,31.89,30.86,31.53,130300.0],["2023-01-25",31.09,31.97,30.53,31.9,167700.0],["2023-01-26",32.23,32.58,31.63,32.58,133900.0],["2023-01-27",32.47,32.98,32.2,32.36,140600.0],["2023-01-30",31.95,32.17,31.5,31.53,100000.0],["2023-01-31",31.58,32.75,31.22,32.73,102300.0],["2023-02-01",32.58,33.69,32.26,33.18,154400.0],["2023-02-02",33.39,33.96,32.52,33.24,198200.0],["2023-02-03",32.83,33.61,32.83,33.01,129100.0],["2023-02-06",32.97,33.21,31.72,31.84,101900.0],["2023-02-07",31.84,32.13,31.35,32.01,112100.0],["2023-02-08",31.77,31.78,31.1,31.3,135500.0],["2023-02-09",31.75,32.08,31.27,31.49,124400.0],["2023-02-10",31.4,33.07,31.4,32.87,171000.0],["2023-02-13",33.04,33.05,31.23,32.19,224800.0],["2023-02-14",31.98,32.08,31.07,31.9,138700.0],["2023-02-15",31.5,33.2,31.2,33.14,187700.0],["2023-02-16",32.46,34.51,32.46,33.51,257200.0],["2023-02-17",33.35,34.11,31.45,31.68,265500.0],["2023-02-21",31.24,31.79,30.6,30.6,180500.0],["2023-02-22",30.76,31.36,30.4,30.94,133800.0],["2023-02-23",31.1,31.6,30.48,31.36,125500.0],["2023-02-24",30.65,31.33,30.15,31.3,107300.0],["2023-02-27",31.56,32.3,31.37,31.65,176400.0],["2023-02-28",31.86,32.19,31.37,31.67,220400.0],["2023-03-01",31.74,32.3,31.54,31.78,174800.0],["2023-03-02",31.41,33.82,31.01,33.42,211300.0],["2023-03-03",33.56,34.44,33.2,33.55,262800.0],["2023-03-06",33.85,33.95,32.01,32.17,232900.0],["2023-03-07",32.45,32.55,30.43,30.89,334600.0],["2023-03-08",30.85,32.67,30.52,32.37,284800.0],["2023-03-09",32.22,32.24,29.82,29.92,300400.0],["2023-03-10",29.63,30.34,28.91,29.03,232700.0],["2023-03-13",28.13,29.0,27.76,28.19,219000.0],["2023-03-14",29.01,29.39,28.01,28.51,209700.0],["2023-03-15",27.78,27.78,26.0,26.99,286400.0],["2023-03-16",26.6,27.71,26.33,27.06,194200.0],["2023-03-17",26.57,27.22,26.02,26.05,264100.0],["2023-03-20",26.34,26.9,26.01,26.18,142600.0],["2023-03-21",26.93,27.33,26.7,26.72,123000.0],["2023-03-22",26.73,26.99,26.01,26.06,152900.0],["2023-03-23",26.27,27.08,25.7,25.98,127600.0],["2023-03-24",25.6,26.39,25.25,26.12,148300.0],["2023-03-27",26.62,27.09,26.12,26.77,131100.0],["2023-03-28",26.68,27.04,26.24,26.48,141900.0],["2023-03-29",27.06,27.55,26.74,27.06,148000.0],["2023-03-30",27.41,27.43,26.63,26.88,99600.0],["2023-03-31",27.11,27.62,26.85,27.6,131000.0],["2023-04-03",27.97,28.33,27.32,27.98,116700.0],["2023-04-04",27.87,27.92,26.32,27.19,157100.0],["2023-04-05",26.92,27.0,26.27,26.92,126100.0],["2023-04-06",26.79,26.79,26.18,26.43,136000.0],["2023-04-10",26.57,27.7,26.45,27.3,184400.0],["2023-04-11",27.2,27.73,26.93,27.31,218900.0],["2023-04-12",27.69,27.76,27.0,27.17,152300.0],["2023-04-13",27.17,27.88,26.85,27.66,168900.0],["2023-04-14",27.95,28.35,27.12,27.28,180500.0],["2023-04-17",27.3,27.89,27.14,27.51,123000.0],["2023-04-18",27.64,27.67,26.27,26.67,166700.0],["2023-04-19",26.26,26.9,25.89,26.69,205000.0],["2023-04-20",26.08,26.55,26.08,26.23,108600.0],["2023-04-21",26.2,26.36,25.61,25.8,166600.0],["2023-04-24",25.75,26.48,25.72,26.42,111500.0],["2023-04-25",25.97,26.08,25.21,25.25,122800.0],["2023-04-26",25.21,25.74,25.18,25.53,92800.0],["2023-04-27",25.56,25.56,24.77,25.42,170600.0],["2023-04-28",25.26,25.83,25.15,25.78,112100.0],["2023-05-01",25.63,26.12,25.5,25.99,119300.0],["2023-05-02",25.75,25.77,24.64,25.6,117500.0],["2023-05-03",25.63,26.22,25.42,25.51,164100.0],["2023-05-04",24.3,24.3,20.9,21.36,567700.0],["2023-05-05",21.88,22.05,20.82,20.92,306700.0],["2023-05-08",21.2,21.78,20.15,20.17,318600.0],["2023-05-09",20.02,20.17,19.47,19.9,300900.0],["2023-05-10",20.11,20.26,19.29,19.51,254000.0],["2023-05-11",19.07,19.6,18.81,19.36,209800.0],["2023-05-12",19.4,19.43,18.26,18.83,207700.0],["2023-05-15",18.93,19.77,18.83,19.7,274800.0],["2023-05-16",19.58,19.7,19.14,19.26,158700.0],["2023-05-17",19.41,19.5,18.92,19.41,237600.0],["2023-05-18",19.39,19.69,19.09,19.67,149000.0],["2023-05-19",19.99,20.19,19.46,19.57,219800.0],["2023-05-22",19.68,20.48,19.41,19.88,311500.0],["2023-05-23",19.92,20.32,19.59,20.24,225900.0],["2023-05-24",20.13,20.13,19.41,19.55,142000.0],["2023-05-25",19.43,19.43,18.75,19.07,199800.0],["2023-05-26",19.2,19.44,18.9,18.93,136600.0],["2023-05-30",19.05,19.05,17.97,18.5,230300.0],["2023-05-31",18.25,18.25,17.56,17.58,265600.0],["2023-06-01",17.65,17.86,17.23,17.62,190300.0],["2023-06-02",18.11,19.34,18.06,19.22,238200.0],["2023-06-05",19.37,20.25,19.37,19.92,225200.0],["2023-06-06",19.43,20.98,19.35,20.93,253500.0],["2023-06-07",21.25,22.42,21.25,22.2,254300.0],["2023-06-08",22.15,22.41,21.32,22.27,253200.0],["2023-06-09",22.25,22.31,21.46,22.05,170900.0],["2023-06-12",22.05,22.53,21.9,22.19,118600.0],["2023-06-13",22.27,22.81,22.05,22.22,189100.0],["2023-06-14",22.38,22.6,21.1,21.33,252300.0],["2023-06-15",21.4,21.95,21.4,21.76,138000.0],["2023-06-16",22.04,22.04,21.25,21.65,221700.0],["2023-06-20",21.52,21.61,20.65,21.18,236700.0],["2023-06-21",21.03,21.82,20.77,21.53,159900.0],["2023-06-22",21.31,21.6,20.75,21.15,94800.0],["2023-06-23",20.62,21.17,20.62,21.02,196800.0],["2023-06-26",21.03,21.59,21.03,21.24,115200.0],["2023-06-27",21.19,21.66,20.87,21.54,135400.0],["2023-06-28",21.51,21.54,21.08,21.32,71500.0],["2023-06-29",21.31,22.47,21.31,22.43,134500.0],["2023-06-30",22.71,23.05,22.51,22.69,160100.0],["2023-07-03",22.41,23.23,22.41,23.0,73200.0],["2023-07-05",23.01,23.57,22.5,23.16,168900.0],["2023-07-06",22.79,23.3,22.24,23.25,258100.0],["2023-07-07",23.36,26.09,23.36,25.4,480200.0],["2023-07-10",25.15,25.85,24.76,25.12,210200.0],["2023-07-11",25.19,25.28,23.83,24.6,230700.0],["2023-07-12",25.29,25.4,24.21,24.31,160300.0],["2023-07-13",24.27,24.53,23.9,23.94,160400.0],["2023-07-14",23.97,24.25,23.63,24.1,162700.0],["2023-07-17",24.46,24.88,24.2,24.23,175300.0],["2023-07-18",24.07,26.36,24.0,26.05,248200.0],["2023-07-19",26.32,26.91,25.59,25.95,191900.0],["2023-07-20",26.37,26.7,25.21,26.15,161700.0],["2023-07-21",26.2,26.2,25.44,25.52,110300.0],["2023-07-24",25.61,26.4,25.43,26.05,162400.0],["2023-07-25",26.08,26.44,25.8,25.82,100900.0],["2023-07-26",25.71,26.75,25.71,26.74,163600.0],["2023-07-27",27.99,28.22,27.0,27.44,370300.0],["2023-07-28",27.5,27.87,26.61,27.41,159000.0],["2023-07-31",27.44,27.74,27.25,27.5,127200.0],["2023-08-01",27.29,27.36,26.63,27.11,124500.0],["2023-08-02",26.78,27.0,26.2,26.78,160900.0],["2023-08-03",26.18,26.37,23.62,24.99,508800.0],["2023-08-04",25.38,27.47,25.18,27.12,206200.0],["2023-08-07",27.12,27.81,26.31,26.71,165700.0],["2023-08-08",25.16,26.7,25.0,26.64,266400.0],["2023-08-09",26.7,27.74,26.7,27.7,251800.0],["2023-08-10",27.87,28.14,27.04,27.25,144500.0],["2023-08-11",27.28,28.3,26.9,27.55,174100.0],["2023-08-14",26.97,27.47,26.05,26.61,152100.0],["2023-08-15",26.34,26.45,25.3,25.5,119300.0],["2023-08-16",25.4,25.99,25.19,25.51,105200.0],["2023-08-17",25.66,25.97,25.42,25.67,71000.0],["2023-08-18",25.34,26.29,25.28,25.94,86900.0],["2023-08-21",25.9,26.07,24.87,25.83,108900.0],["2023-08-22",25.85,26.23,25.18,25.47,87000.0],["2023-08-23",25.41,25.62,25.02,25.03,71600.0],["2023-08-24",24.86,26.13,24.79,25.78,117800.0],["2023-08-25",26.02,26.31,25.45,25.66,63800.0],["2023-08-28",25.75,26.44,25.75,25.89,71100.0],["2023-08-29",25.88,27.2,25.66,27.15,192000.0],["2023-08-30",26.98,27.18,26.66,27.01,91600.0],["2023-08-31",27.03,27.31,26.58,26.83,101000.0],["2023-09-01",27.06,28.0,27.06,27.69,120300.0],["2023-09-05",27.81,27.81,26.81,26.95,136800.0],["2023-09-06",26.88,27.06,24.89,25.06,140300.0],["2023-09-07",24.92,25.3,24.15,24.61,204800.0],["2023-09-08",24.38,25.43,24.38,25.37,84000.0],["2023-09-11",25.95,26.0,24.55,24.64,87200.0],["2023-09-12",24.44,25.06,24.34,24.65,87000.0],["2023-09-13",24.76,25.06,24.35,24.76,78700.0],["2023-09-14",25.2,25.88,25.19,25.77,83600.0],["2023-09-15",25.66,25.97,24.67,24.86,275800.0],["2023-09-18",24.98,24.98,24.22,24.5,69200.0],["2023-09-19",24.43,25.04,24.43,24.93,61200.0],["2023-09-20",25.02,25.81,24.86,24.88,98200.0],["2023-09-21",24.69,24.82,24.25,24.62,69400.0],["2023-09-22",24.46,24.9,24.17,24.23,58900.0],["2023-09-25",24.1,24.84,24.1,24.77,52200.0],["2023-09-26",24.6,25.16,24.45,24.6,75400.0],["2023-09-27",24.73,25.09,24.4,24.54,48400.0],["2023-09-28",24.64,24.9,24.2,24.76,57500.0],["2023-09-29",24.89,25.54,24.89,25.16,76400.0],["2023-10-02",24.78,25.03,23.36,23.74,113500.0],["2023-10-03",23.28,23.37,22.25,22.58,164500.0],["2023-10-04",22.51,22.74,22.18,22.5,66300.0],["2023-10-05",22.39,23.05,22.27,22.85,98600.0],["2023-10-06",22.75,22.9,22.22,22.28,57000.0],["2023-10-09",22.04,22.74,22.0,22.57,86100.0],["2023-10-10",22.58,23.32,22.58,22.99,83300.0],["2023-10-11",22.98,23.23,22.28,22.43,56300.0],["2023-10-12",22.57,22.57,21.6,21.91,90100.0],["2023-10-13",21.88,22.28,21.68,21.98,83400.0],["2023-10-16",22.3,22.3,21.36,21.51,154700.0],["2023-10-17",21.4,22.14,21.32,21.46,175300.0],["2023-10-18",21.11,21.94,21.11,21.66,109200.0],["2023-10-19",21.52,21.75,21.03,21.15,72800.0],["2023-10-20",21.15,21.38,20.86,20.95,122900.0],["2023-10-23",20.49,20.85,20.05,20.12,100700.0],["2023-10-24",20.37,20.87,20.28,20.58,79600.0],["2023-10-25",20.5,20.7,20.28,20.47,83200.0],["2023-10-26",20.53,21.0,20.53,20.73,61200.0],["2023-10-27",20.62,20.69,20.25,20.5,64700.0],["2023-10-30",21.0,21.35,20.41,20.54,55800.0],["2023-10-31",20.63,20.63,19.84,19.89,75400.0],["2023-11-01",19.8,20.05,19.42,19.96,117900.0],["2023-11-02",19.89,20.74,19.88,20.71,155800.0],["2023-11-03",21.41,21.79,20.96,21.0,73900.0],["2023-11-06",21.09,21.39,20.28,20.59,93600.0],["2023-11-07",20.4,20.5,19.99,20.0,145400.0],["2023-11-08",20.1,20.4,19.58,19.76,126400.0],["2023-11-09",19.76,20.0,18.51,18.54,161500.0],["2023-11-10",18.39,18.7,17.85,18.28,180300.0],["2023-11-13",17.93,18.44,17.9,18.29,172000.0],["2023-11-14",18.55,19.96,18.55,19.96,141900.0],["2023-11-15",20.0,20.49,19.78,20.37,144500.0],["2023-11-16",20.12,20.39,19.52,19.6,80500.0],["2023-11-17",19.96,19.96,19.18,19.55,71800.0],["2023-11-20",19.47,19.61,19.19,19.49,80700.0],["2023-11-21",19.38,19.64,19.17,19.3,73300.0],["2023-11-22",19.19,19.34,18.91,19.27,85800.0],["2023-11-24",19.23,19.65,19.23,19.6,35300.0],["2023-11-27",19.49,19.49,19.07,19.22,76500.0],["2023-11-28",19.15,19.46,18.93,19.31,132500.0],["2023-11-29",19.71,20.0,19.59,19.9,142900.0],["2023-11-30",19.98,20.79,19.83,20.54,499200.0],["2023-12-01",20.41,21.58,20.23,20.85,202100.0],["2023-12-04",20.73,20.98,19.85,20.04,104500.0],["2023-12-05",20.01,20.01,19.2,19.22,101500.0],["2023-12-06",19.48,19.79,19.1,19.19,127000.0],["2023-12-07",19.38,19.74,19.12,19.5,94200.0],["2023-12-08",19.37,19.86,19.23,19.45,69000.0],["2023-12-11",19.34,19.55,18.95,19.09,114400.0],["2023-12-12",18.99,18.99,18.32,18.46,132400.0],["2023-12-13",18.3,19.37,18.28,19.26,164900.0],["2023-12-14",20.29,23.4,20.29,23.17,635900.0],["2023-12-15",23.3,23.75,22.56,23.33,336200.0],["2023-12-18",23.7,23.7,22.86,22.99,167200.0],["2023-12-19",23.4,25.44,22.99,25.33,243600.0],["2023-12-20",25.33,26.24,24.53,24.61,231900.0],["2023-12-21",25.11,25.62,24.33,25.01,126300.0],["2023-12-22",25.45,25.69,24.29,24.77,125500.0],["2023-12-26",24.97,25.36,24.84,25.2,106700.0],["2023-12-27",25.34,25.5,24.69,24.91,97400.0],["2023-12-28",24.75,25.1,24.4,24.49,87800.0],["2023-12-29",24.54,24.78,23.51,23.89,146600.0],["2024-01-02",23.64,24.65,23.51,23.88,102600.0],["2024-01-03",23.61,23.61,22.58,22.65,119300.0],["2024-01-04",22.67,22.67,21.62,21.63,98800.0],["2024-01-05",21.5,21.83,21.14,21.38,161000.0],["2024-01-08",21.13,21.28,20.66,21.13,83300.0],["2024-01-09",20.89,20.9,20.19,20.38,107900.0],["2024-01-10",20.29,20.67,20.0,20.39,87400.0],["2024-01-11",20.27,20.49,19.91,20.26,74900.0],["2024-01-12",20.64,20.77,19.9,20.12,86000.0],["2024-01-16",19.97,20.22,19.35,19.38,106900.0],["2024-01-17",19.11,19.38,18.89,19.14,122600.0],["2024-01-18",19.29,19.37,18.91,19.16,108400.0],["2024-01-19",19.23,19.46,18.81,19.43,117800.0],["2024-01-22",19.53,20.1,19.41,19.7,79400.0],["2024-01-23",20.08,20.36,19.57,19.59,97300.0],["2024-01-24",20.18,20.18,19.4,19.83,89500.0],["2024-01-25",20.23,20.32,19.61,19.96,78700.0],["2024-01-26",20.14,20.41,19.84,19.92,52700.0],["2024-01-29",19.89,20.2,19.59,20.15,89000.0],["2024-01-30",19.9,20.03,19.55,19.55,52800.0],["2024-01-31",19.38,19.46,18.36,18.4,172500.0],["2024-02-01",18.76,18.94,18.24,18.71,96200.0],["2024-02-02",18.3,18.48,18.06,18.34,117900.0],["2024-02-05",18.15,18.24,17.56,17.94,136400.0],["2024-02-06",17.77,18.33,17.77,17.9,125200.0],["2024-02-07",17.95,17.96,17.52,17.85,147100.0],["2024-02-08",17.75,18.04,17.65,17.82,123400.0],["2024-02-09",17.79,18.8,17.79,18.62,189500.0],["2024-02-12",18.59,19.67,18.59,19.36,117100.0],["2024-02-13",18.67,19.13,18.55,19.05,267600.0],["2024-02-14",19.42,19.48,18.9,19.37,112400.0],["2024-02-15",19.51,20.35,19.51,19.99,129000.0],["2024-02-16",19.78,20.45,19.5,20.26,98400.0],["2024-02-20",19.89,20.32,19.87,20.16,109900.0],["2024-02-21",20.11,20.58,19.9,20.36,107000.0],["2024-02-22",20.36,20.9,20.05,20.47,101500.0],["2024-02-23",20.39,20.65,20.12,20.56,90900.0],["2024-02-26",20.3,20.7,20.27,20.68,68600.0],["2024-02-27",20.95,21.38,20.84,21.06,71900.0],["2024-02-28",20.77,21.33,20.75,21.07,109400.0],["2024-02-29",21.35,21.46,20.87,21.08,95300.0],["2024-03-01",21.26,21.33,20.99,21.07,73100.0],["2024-03-04",21.0,21.27,20.92,21.09,92100.0],["2024-03-05",20.81,21.27,20.74,21.14,127300.0],["2024-03-06",21.35,21.55,21.18,21.4,103600.0],["2024-03-07",21.15,23.26,21.15,22.65,200200.0],["2024-03-08",22.01,22.29,19.72,20.21,363900.0],["2024-03-11",20.04,20.46,20.01,20.25,158100.0],["2024-03-12",20.19,20.34,19.85,19.98,174000.0],["2024-03-13",19.84,20.41,19.16,19.24,162600.0],["2024-03-14",19.14,19.14,18.32,18.51,113800.0],["2024-03-15",18.46,19.6,18.35,19.37,208900.0],["2024-03-18",19.39,19.94,19.12,19.54,86200.0],["2024-03-19",19.57,19.66,19.2,19.22,70100.0],["2024-03-20",19.04,19.94,18.92,19.71,115600.0],["2024-03-21",19.79,19.88,19.37,19.49,105500.0],["2024-03-22",19.41,19.41,18.55,18.58,108200.0],["2024-03-25",18.71,18.95,18.63,18.76,74000.0],["2024-03-26",18.87,19.11,18.59,18.93,84800.0],["2024-03-27",19.0,20.49,18.86,20.4,153300.0],["2024-03-28",20.58,21.2,20.53,20.86,89900.0],["2024-04-01",21.0,21.07,20.7,20.88,119000.0],["2024-04-02",20.78,21.03,20.54,20.96,94100.0],["2024-04-03",20.84,21.12,20.77,21.11,109900.0],["2024-04-04",21.42,21.92,21.02,21.16,144700.0],["2024-04-05",21.06,21.53,20.74,21.47,86600.0],["2024-04-08",21.67,21.81,20.79,20.79,118400.0],["2024-04-09",20.88,21.09,20.75,20.87,86700.0],["2024-04-10",20.47,21.26,20.47,21.22,110900.0],["2024-04-11",21.31,21.32,20.72,20.93,91700.0],["2024-04-12",20.75,20.85,20.4,20.41,164500.0],["2024-04-15",20.47,20.47,18.91,19.2,156900.0],["2024-04-16",19.01,19.4,18.83,19.04,82800.0],["2024-04-17",19.2,19.49,19.16,19.27,91600.0],["2024-04-18",19.34,19.9,19.01,19.52,77600.0],["2024-04-19",19.41,19.82,19.39,19.66,100000.0],["2024-04-22",19.85,20.04,19.47,19.78,110600.0],["2024-04-23",19.72,19.9,19.58,19.7,74100.0],["2024-04-24",19.5,19.76,19.38,19.73,58900.0],["2024-04-25",19.6,19.65,19.34,19.6,70300.0],["2024-04-26",19.66,19.89,19.5,19.53,63100.0],["2024-04-29",19.65,20.44,19.65,20.28,85200.0],["2024-04-30",20.06,20.39,20.05,20.12,55800.0],["2024-05-01",20.13,20.46,19.97,20.02,111900.0],["2024-05-02",20.17,20.63,19.95,20.51,68800.0],["2024-05-03",20.95,21.15,20.76,20.78,72100.0],["2024-05-06",20.9,21.32,20.9,21.12,69500.0],["2024-05-07",21.23,21.89,21.23,21.33,75000.0],["2024-05-08",21.09,21.23,20.88,21.07,70400.0],["2024-05-09",21.49,24.62,21.31,24.59,409000.0],["2024-05-10",24.67,25.44,24.52,24.68,196500.0],["2024-05-13",24.98,26.92,24.97,25.53,228400.0],["2024-05-14",26.17,26.53,25.8,25.82,178500.0],["2024-05-15",26.28,26.28,24.85,25.03,182100.0],["2024-05-16",24.99,25.14,24.73,25.07,106100.0],["2024-05-17",25.14,25.21,24.65,24.88,73900.0],["2024-05-20",24.98,26.73,24.98,26.31,156400.0],["2024-05-21",26.29,26.5,25.68,26.49,97100.0],["2024-05-22",26.49,27.05,26.24,26.88,125800.0],["2024-05-23",26.75,27.55,26.5,26.88,138300.0],["2024-05-24",26.97,27.85,26.83,27.63,85900.0],["2024-05-28",27.96,28.0,27.06,27.61,119700.0],["2024-05-29",27.22,27.24,25.85,25.9,97100.0],["2024-05-30",25.88,26.9,25.88,26.74,87700.0],["2024-05-31",26.93,27.17,26.21,26.83,66900.0],["2024-06-03",27.24,27.24,25.52,26.09,130500.0],["2024-06-04",25.89,25.89,24.8,25.24,82200.0],["2024-06-05",25.29,25.82,24.67,25.74,96100.0],["2024-06-06",25.61,25.77,25.23,25.47,43600.0],["2024-06-07",25.13,25.53,24.76,25.15,37400.0],["2024-06-10",25.07,25.44,24.77,25.21,50200.0],["2024-06-11",24.88,24.88,24.19,24.66,60700.0],["2024-06-12",25.35,25.47,24.74,24.84,74600.0],["2024-06-13",24.55,24.56,23.74,24.04,68700.0],["2024-06-14",23.7,23.85,23.3,23.49,111500.0],["2024-06-17",23.26,23.69,23.24,23.69,58600.0],["2024-06-18",23.77,24.2,23.65,23.94,67800.0],["2024-06-20",23.81,24.12,23.57,23.6,47100.0],["2024-06-21",23.44,23.67,23.36,23.44,116000.0],["2024-06-24",23.53,23.73,23.22,23.41,62000.0],["2024-06-25",23.26,23.37,23.07,23.18,42800.0],["2024-06-26",23.05,23.61,23.03,23.57,46500.0],["2024-06-27",23.65,23.76,23.21,23.56,73900.0],["2024-06-28",23.76,24.05,23.22,23.43,173600.0],["2024-07-01",23.48,23.79,22.81,22.83,63900.0],["2024-07-02",22.8,22.95,22.6,22.73,52900.0],["2024-07-03",22.82,23.36,22.82,23.32,39600.0],["2024-07-05",23.16,23.2,22.81,22.99,56800.0],["2024-07-08",23.07,23.27,22.74,22.92,58800.0],["2024-07-09",22.79,22.89,22.36,22.47,85000.0],["2024-07-10",22.72,23.0,22.55,22.9,58000.0],["2024-07-11",23.6,25.07,23.58,24.9,110200.0],["2024-07-12",25.13,25.13,24.53,24.55,56100.0],["2024-07-15",24.58,24.83,24.23,24.72,62800.0],["2024-07-16",24.98,26.06,24.71,25.62,136700.0],["2024-07-17",25.53,26.39,25.44,25.73,84600.0],["2024-07-18",25.47,25.76,24.91,24.97,51900.0],["2024-07-19",24.91,24.91,24.07,24.32,59200.0],["2024-07-22",24.5,25.34,24.1,25.24,78200.0],["2024-07-23",25.19,26.35,24.98,26.18,84900.0],["2024-07-24",26.07,26.58,25.62,25.64,65700.0],["2024-07-25",25.9,26.81,25.78,26.53,68100.0],["2024-07-26",27.07,27.09,26.21,26.93,59900.0],["2024-07-29",27.21,27.21,26.01,26.12,64300.0],["2024-07-30",25.92,26.35,25.58,26.33,67200.0],["2024-07-31",26.43,26.82,26.08,26.09,55100.0],["2024-08-01",25.94,26.24,24.37,24.89,83900.0],["2024-08-02",23.99,23.99,23.33,23.55,97200.0],["2024-08-05",22.0,22.88,20.75,22.08,144900.0],["2024-08-06",22.44,23.42,21.74,23.25,105500.0],["2024-08-07",23.9,23.92,21.09,21.57,121200.0],["2024-08-08",22.0,22.18,21.57,21.76,64300.0],["2024-08-09",21.78,21.8,21.29,21.78,50800.0],["2024-08-12",21.78,21.91,21.48,21.51,47500.0],["2024-08-13",21.58,21.89,21.51,21.67,41400.0],["2024-08-14",21.58,21.74,21.03,21.38,49000.0],["2024-08-15",22.01,22.01,21.53,21.66,65200.0],["2024-08-16",21.52,21.97,21.45,21.77,73600.0],["2024-08-19",21.96,22.48,21.88,22.31,42300.0],["2024-08-20",22.35,22.59,22.15,22.2,34500.0],["2024-08-21",22.34,23.45,22.3,23.3,44700.0],["2024-08-22",23.4,23.44,22.3,22.38,56200.0],["2024-08-23",22.63,23.55,22.41,23.04,43200.0],["2024-08-26",23.43,24.16,23.08,23.79,93900.0],["2024-08-27",23.72,24.53,23.53,24.44,78100.0],["2024-08-28",24.43,25.29,24.25,24.32,88400.0],["2024-08-29",24.52,24.83,24.28,24.47,47900.0],["2024-08-30",24.54,24.91,24.23,24.68,27600.0],["2024-09-03",24.29,24.29,23.08,23.55,89700.0],["2024-09-04",23.43,24.4,23.43,23.64,38900.0],["2024-09-05",23.92,24.17,23.14,23.28,56000.0],["2024-09-06",23.18,23.57,23.07,23.23,55700.0],["2024-09-09",23.23,23.53,22.99,23.22,58100.0],["2024-09-10",23.25,23.25,22.65,22.89,37500.0],["2024-09-11",22.88,22.99,21.75,22.85,50500.0],["2024-09-12",23.2,23.54,22.97,23.45,36400.0],["2024-09-13",23.84,24.24,23.73,23.93,28100.0],["2024-09-16",23.86,24.31,23.8,24.23,38800.0],["2024-09-17",24.53,25.55,24.53,25.28,71000.0],["2024-09-18",25.02,25.46,24.44,24.45,76300.0],["2024-09-19",25.09,25.09,24.48,24.5,67800.0],["2024-09-20",24.25,24.45,23.75,24.28,131000.0],["2024-09-23",24.35,24.36,23.46,23.66,44300.0],["2024-09-24",23.95,24.2,23.79,23.87,41700.0],["2024-09-25",23.91,23.96,23.49,23.49,58400.0],["2024-09-26",23.65,24.96,23.65,24.36,80400.0],["2024-09-27",24.49,24.51,23.76,23.93,47400.0],["2024-09-30",23.8,24.37,23.6,24.0,35500.0],["2024-10-01",23.99,24.26,23.72,23.89,25400.0],["2024-10-02",23.72,24.5,23.59,23.76,28100.0],["2024-10-03",23.58,23.65,23.26,23.38,25700.0],["2024-10-04",23.63,24.0,23.43,23.52,27600.0],["2024-10-07",23.1,23.7,22.73,23.28,56900.0],["2024-10-08",23.27,24.3,23.25,23.85,46600.0],["2024-10-09",23.69,24.02,23.5,23.56,44500.0],["2024-10-10",23.43,23.76,23.4,23.7,20400.0],["2024-10-11",23.62,23.97,23.62,23.93,29600.0],["2024-10-14",24.12,24.34,23.81,23.88,48600.0],["2024-10-15",23.63,23.99,23.35,23.58,45400.0],["2024-10-16",23.86,24.44,23.86,24.4,47100.0],["2024-10-17",24.38,24.5,23.95,24.46,37800.0],["2024-10-18",24.59,24.72,24.0,24.47,50200.0],["2024-10-21",24.37,24.64,24.16,24.57,38900.0],["2024-10-22",24.42,24.74,24.16,24.68,24300.0],["2024-10-23",24.6,24.86,24.45,24.69,30200.0],["2024-10-24",24.78,24.78,24.41,24.49,33700.0],["2024-10-25",24.57,24.91,24.49,24.73,37500.0],["2024-10-28",24.51,26.19,24.0,26.03,81200.0],["2024-10-29",25.91,26.41,25.64,26.22,41700.0],["2024-10-30",26.21,26.7,25.0,25.02,56700.0],["2024-10-31",25.19,25.43,24.85,25.09,51600.0],["2024-11-01",25.38,25.5,24.95,25.37,43900.0],["2024-11-04",26.36,26.75,25.54,26.72,156300.0],["2024-11-05",26.69,29.22,26.11,28.79,283500.0],["2024-11-06",29.52,29.75,25.95,26.86,296700.0],["2024-11-07",25.83,28.45,25.76,27.88,107300.0],["2024-11-08",27.54,28.65,27.43,27.68,100100.0],["2024-11-11",27.69,27.84,26.8,27.74,105700.0],["2024-11-12",27.76,28.15,26.32,27.4,94800.0],["2024-11-13",27.64,28.31,27.33,27.4,79800.0],["2024-11-14",27.5,27.67,26.46,27.0,69900.0],["2024-11-15",27.26,27.57,26.62,27.17,50100.0],["2024-11-18",26.95,28.11,26.68,26.84,156200.0],["2024-11-19",26.49,27.26,26.23,27.06,60400.0],["2024-11-20",26.97,27.07,26.0,26.46,82200.0],["2024-11-21",26.63,27.24,25.1,26.8,276300.0],["2024-11-22",27.0,28.28,26.78,27.8,201600.0],["2024-11-25",28.05,28.62,27.5,28.29,139000.0],["2024-11-26",28.25,29.0,27.34,27.56,86700.0],["2024-11-27",27.56,28.45,27.04,27.08,62200.0],["2024-11-29",27.18,27.31,26.92,27.11,40500.0],["2024-12-02",27.13,27.46,26.6,27.39,126800.0],["2024-12-03",27.69,27.91,26.7,27.73,123800.0],["2024-12-04",27.84,28.08,26.56,27.08,87200.0],["2024-12-05",27.02,27.25,25.88,25.9,64500.0],["2024-12-06",25.85,25.85,25.13,25.76,87100.0],["2024-12-09",26.0,26.73,25.34,25.41,87200.0],["2024-12-10",25.49,25.89,24.72,25.6,79000.0],["2024-12-11",25.65,25.94,24.99,25.11,384900.0],["2024-12-12",25.25,25.65,24.99,25.04,144500.0],["2024-12-13",25.0,25.24,24.84,25.16,93100.0],["2024-12-16",25.16,25.48,24.3,24.32,112700.0],["2024-12-17",24.26,24.44,23.49,23.82,104600.0],["2024-12-18",23.94,24.71,22.86,22.94,100100.0],["2024-12-19",23.32,23.51,21.91,21.91,110500.0],["2024-12-20",21.51,22.53,21.51,22.44,287400.0],["2024-12-23",22.44,22.74,22.01,22.32,81000.0],["2024-12-24",22.39,22.5,21.78,22.5,43200.0],["2024-12-26",22.36,22.61,21.96,22.1,75000.0],["2024-12-27",22.0,22.3,21.39,21.79,89500.0],["2024-12-30",21.64,21.64,20.91,21.19,105700.0],["2024-12-31",21.34,22.14,21.25,21.92,94100.0],["2025-01-02",22.13,22.4,21.45,21.7,54200.0],["2025-01-03",21.91,22.67,21.8,22.63,75600.0],["2025-01-06",22.83,23.34,22.38,22.56,80600.0],["2025-01-07",22.42,23.19,22.41,23.08,71300.0],["2025-01-08",22.76,23.21,22.5,23.12,127200.0],["2025-01-10",22.71,22.85,22.22,22.77,72300.0],["2025-01-13",22.67,25.29,22.61,25.2,330200.0],["2025-01-14",25.34,27.22,25.1,27.09,239200.0],["2025-01-15",27.27,27.75,26.76,27.5,187800.0],["2025-01-16",27.62,27.79,26.4,26.74,120100.0],["2025-01-17",26.99,27.2,26.23,26.51,83100.0],["2025-01-21",26.66,27.37,26.3,27.13,129600.0],["2025-01-22",27.36,28.68,27.36,27.48,160200.0],["2025-01-23",27.34,27.83,27.0,27.81,72600.0],["2025-01-24",27.81,27.81,26.76,27.13,91500.0],["2025-01-27",27.21,27.91,26.6,26.83,93100.0],["2025-01-28",26.7,26.75,26.14,26.22,106700.0],["2025-01-29",26.34,27.12,25.96,27.06,108400.0],["2025-01-30",26.91,27.54,26.77,27.11,84000.0],["2025-01-31",27.0,27.01,25.97,26.29,61800.0],["2025-02-03",27.25,28.9,26.18,26.56,341800.0],["2025-02-04",26.29,27.09,26.1,26.8,135200.0],["2025-02-05",26.6,26.73,25.02,25.21,135400.0],["2025-02-06",25.52,25.7,24.81,25.63,186800.0],["2025-02-07",25.56,26.08,25.14,25.21,142300.0],["2025-02-10",25.4,25.93,24.92,25.55,94600.0],["2025-02-11",25.39,25.72,25.14,25.46,63100.0],["2025-02-12",25.23,25.35,24.61,25.05,108100.0],["2025-02-13",25.19,25.45,24.6,25.31,73100.0],["2025-02-14",25.32,26.27,25.01,25.89,169200.0],["2025-02-18",25.8,26.86,25.8,26.66,98500.0],["2025-02-19",26.28,26.71,26.0,26.19,69100.0],["2025-02-20",26.2,26.72,25.92,26.37,114200.0],["2025-02-21",26.63,26.63,25.46,25.49,132300.0],["2025-02-24",25.52,25.79,24.93,24.99,151000.0],["2025-02-25",25.26,25.97,25.15,25.43,136400.0],["2025-02-26",25.32,25.77,24.99,25.7,114400.0],["2025-02-27",25.79,27.03,25.41,26.11,130300.0],["2025-02-28",25.89,26.23,25.56,26.09,94900.0],["2025-03-03",26.33,26.38,24.4,24.61,224800.0],["2025-03-04",23.19,24.69,20.86,24.13,340500.0],["2025-03-05",24.36,26.03,24.04,25.81,178200.0],["2025-03-06",25.81,26.64,25.58,26.45,204100.0],["2025-03-07",26.31,26.74,25.61,26.59,112500.0],["2025-03-10",26.18,26.2,25.17,25.72,128900.0],["2025-03-11",25.68,26.12,24.67,25.89,155800.0],["2025-03-12",25.97,26.03,25.12,25.85,161400.0],["2025-03-13",25.65,26.37,25.21,26.12,145500.0],["2025-03-14",26.15,26.78,25.81,26.57,258900.0],["2025-03-17",27.04,29.46,26.5,29.18,466600.0],["2025-03-18",29.25,29.33,28.43,28.92,140600.0],["2025-03-19",28.82,29.43,28.45,29.18,149000.0],["2025-03-20",28.77,29.27,28.23,29.0,113600.0],["2025-03-21",28.56,29.07,28.5,28.99,174400.0],["2025-03-24",29.2,30.88,28.65,30.32,333300.0],["2025-03-25",30.53,31.29,29.4,30.06,405100.0],["2025-03-26",30.01,30.78,29.62,30.24,211900.0],["2025-03-27",30.06,30.71,29.33,29.99,138200.0],["2025-03-28",30.0,30.32,29.02,29.4,201500.0],["2025-03-31",29.01,29.61,28.04,29.39,247200.0],["2025-04-01",29.29,30.06,28.43,29.53,152500.0],["2025-04-02",29.17,29.98,28.76,29.91,149400.0],["2025-04-03",28.42,29.57,28.1,28.88,188800.0],["2025-04-04",27.74,27.76,25.42,25.86,378100.0],["2025-04-07",24.91,27.81,24.26,25.38,214600.0],["2025-04-08",26.9,26.9,24.36,24.86,204900.0],["2025-04-09",24.57,27.34,24.28,26.54,162600.0],["2025-04-10",26.01,26.67,25.39,26.1,152500.0],["2025-04-11",26.12,27.8,25.76,27.69,149800.0],["2025-04-14",27.96,29.65,27.71,29.55,230000.0],["2025-04-15",29.51,29.68,28.7,29.17,138700.0],["2025-04-16",28.62,30.1,28.42,29.39,216200.0],["2025-04-17",29.45,29.95,28.82,29.08,195100.0],["2025-04-21",29.08,29.08,28.32,28.73,110400.0],["2025-04-22",29.04,30.13,28.87,29.97,220500.0],["2025-04-23",30.49,31.0,29.63,29.94,111200.0],["2025-04-24",30.23,33.21,30.23,33.13,457700.0],["2025-04-25",32.8,33.5,32.42,33.25,201200.0],["2025-04-28",33.25,35.17,33.14,33.58,254900.0],["2025-04-29",33.5,33.8,33.1,33.54,149800.0],["2025-04-30",32.94,33.22,31.85,33.04,156400.0],["2025-05-01",32.94,33.57,32.7,32.88,164000.0],["2025-05-02",33.24,33.6,32.85,33.27,104300.0],["2025-05-05",33.13,33.4,32.44,32.57,219500.0],["2025-05-06",35.3,38.87,35.3,38.19,788300.0],["2025-05-07",38.2,38.85,37.66,37.85,380900.0],["2025-05-08",38.37,38.86,37.0,37.94,367400.0],["2025-05-09",38.02,38.18,37.26,38.1,304600.0],["2025-05-12",38.63,38.87,35.46,35.68,337600.0],["2025-05-13",36.08,37.0,35.6,36.31,245200.0],["2025-05-14",36.22,36.96,36.16,36.79,257200.0],["2025-05-15",36.61,37.85,36.61,37.6,397700.0],["2025-05-16",37.49,37.76,35.96,36.34,207300.0],["2025-05-19",36.09,36.09,35.5,35.89,231400.0],["2025-05-20",36.07,37.34,35.6,37.0,208600.0],["2025-05-21",36.6,37.27,36.48,36.9,165600.0],["2025-05-22",36.65,36.65,35.88,36.23,147600.0],["2025-05-23",36.03,36.98,35.3,36.63,189900.0],["2025-05-27",36.69,39.01,36.61,38.94,192200.0],["2025-05-28",38.82,38.94,37.48,37.56,175300.0],["2025-05-29",37.73,37.73,36.78,37.14,154800.0],["2025-05-30",37.0,37.82,36.69,37.76,141200.0],["2025-06-02",38.01,38.01,37.2,37.44,113600.0],["2025-06-03",37.42,38.14,37.42,37.95,183900.0],["2025-06-04",38.25,38.37,37.61,37.97,133900.0],["2025-06-05",38.35,38.35,37.61,37.91,108400.0],["2025-06-06",38.12,38.31,37.14,37.29,148100.0],["2025-06-09",37.66,38.09,36.71,36.76,181400.0],["2025-06-10",36.73,36.91,34.84,34.94,262300.0],["2025-06-11",34.72,35.87,33.77,35.83,221000.0],["2025-06-12",35.3,35.7,34.84,35.37,92000.0],["2025-06-13",34.49,36.8,34.13,36.15,167100.0],["2025-06-16",36.37,37.38,36.01,36.99,128600.0],["2025-06-17",36.99,37.94,36.5,37.8,174600.0],["2025-06-18",37.73,38.48,37.4,37.78,121200.0],["2025-06-20",37.81,37.81,36.54,36.76,158900.0],["2025-06-23",36.76,37.43,35.72,35.95,154900.0],["2025-06-24",35.75,36.1,35.37,35.74,176200.0],["2025-06-25",35.68,35.7,34.72,35.0,163300.0],["2025-06-26",35.22,35.93,34.68,34.76,139600.0],["2025-06-27",34.8,35.4,34.2,35.25,379700.0],["2025-06-30",35.13,36.37,34.87,35.73,148300.0],["2025-07-01",35.4,36.58,35.31,36.11,138200.0],["2025-07-02",36.26,37.0,36.16,36.62,135800.0],["2025-07-03",36.62,36.88,36.02,36.63,55300.0],["2025-07-07",36.44,36.93,35.84,36.44,134300.0],["2025-07-08",36.44,37.84,36.32,36.5,141900.0],["2025-07-09",36.51,36.78,35.49,36.7,106600.0],["2025-07-10",36.51,36.74,34.92,35.11,116400.0],["2025-07-11",35.07,35.15,34.36,35.1,103000.0],["2025-07-14",35.15,35.15,34.45,34.84,69800.0],["2025-07-15",34.8,34.98,33.81,34.53,172900.0],["2025-07-16",34.49,34.57,33.24,33.57,122300.0],["2025-07-17",33.76,34.02,33.18,33.31,237200.0],["2025-07-18",33.53,35.2,33.07,34.08,205900.0],["2025-07-21",33.99,34.7,33.53,34.36,84100.0],["2025-07-22",34.34,34.78,33.59,34.12,195000.0],["2025-07-23",34.58,37.38,34.58,36.51,225300.0],["2025-07-24",35.96,36.8,35.28,36.76,120400.0],["2025-07-25",36.8,36.8,35.79,35.89,85000.0],["2025-07-28",35.44,35.97,34.88,35.17,68700.0],["2025-07-29",35.24,35.71,34.42,35.36,105100.0],["2025-07-30",35.22,35.64,33.17,33.33,178400.0],["2025-07-31",32.92,33.61,32.31,33.28,125500.0],["2025-08-01",33.21,33.21,31.5,32.49,197400.0],["2025-08-04",32.46,33.55,32.46,33.17,112300.0],["2025-08-05",33.52,34.03,33.21,33.38,110000.0],["2025-08-06",33.33,33.33,30.83,31.03,179400.0],["2025-08-07",31.51,33.38,28.79,29.4,283100.0],["2025-08-08",29.0,30.0,27.99,28.63,343400.0],["2025-08-11",28.63,29.37,27.77,28.72,185600.0],["2025-08-12",29.04,29.51,28.41,28.92,151200.0],["2025-08-13",29.12,29.75,28.75,29.01,116400.0],["2025-08-14",28.55,28.94,27.9,28.03,99800.0],["2025-08-15",28.08,28.49,27.85,28.18,145800.0],["2025-08-18",28.47,28.76,27.97,28.26,99800.0],["2025-08-19",28.39,28.4,27.53,27.61,99100.0],["2025-08-20",27.35,28.05,27.23,27.58,96000.0],["2025-08-21",27.51,28.49,27.34,28.15,129100.0],["2025-08-22",28.1,28.65,28.01,28.15,112300.0],["2025-08-25",28.15,30.22,28.06,29.38,446500.0],["2025-08-26",29.62,30.2,29.26,29.98,196300.0],["2025-08-27",29.77,30.86,29.23,30.56,174700.0],["2025-08-28",30.73,31.79,30.19,31.68,175100.0],["2025-08-29",31.56,31.59,30.09,30.43,146600.0],["2025-09-02",30.43,30.69,29.84,30.41,170800.0],["2025-09-03",30.09,30.46,29.22,29.41,217900.0],["2025-09-04",29.29,29.34,28.55,29.31,215100.0],["2025-09-05",29.63,29.89,28.12,28.43,145800.0],["2025-09-08",28.94,29.99,28.94,29.29,173700.0],["2025-09-09",29.28,29.33,28.33,28.55,184900.0],["2025-09-10",28.56,29.47,28.53,29.46,106800.0],["2025-09-11",29.54,30.02,29.07,29.17,158200.0],["2025-09-12",29.15,29.35,28.91,29.21,138800.0],["2025-09-15",29.1,29.87,28.55,29.31,150900.0],["2025-09-16",29.35,29.38,28.45,28.7,123700.0],["2025-09-17",28.79,29.21,28.47,28.66,155400.0],["2025-09-18",28.46,28.76,27.9,28.64,118200.0],["2025-09-19",28.6,28.82,28.16,28.25,214600.0],["2025-09-22",28.07,28.88,27.96,28.62,104100.0],["2025-09-23",28.83,29.37,28.6,28.73,153400.0],["2025-09-24",28.9,31.41,28.75,31.14,321300.0],["2025-09-25",30.99,32.37,29.27,29.66,350800.0],["2025-09-26",29.7,31.39,29.35,31.29,182700.0],["2025-09-29",31.46,31.68,29.64,29.99,158100.0],["2025-09-30",30.0,30.77,29.71,30.58,151500.0],["2025-10-01",30.23,30.96,29.1,29.26,212600.0],["2025-10-02",29.33,30.25,28.85,28.98,197200.0],["2025-10-03",29.0,29.61,28.51,29.39,325600.0],["2025-10-06",29.64,31.03,29.39,30.48,200500.0],["2025-10-07",30.48,31.66,30.21,30.36,187000.0],["2025-10-08",30.46,30.54,29.4,29.53,141200.0],["2025-10-09",29.35,30.19,28.66,28.77,115900.0],["2025-10-10",28.45,28.45,27.48,27.6,236800.0],["2025-10-13",28.02,29.01,27.6,28.68,229000.0],["2025-10-14",28.27,28.65,27.83,27.96,146400.0],["2025-10-15",28.25,28.74,27.38,28.14,170800.0],["2025-10-16",28.65,28.65,27.23,27.6,260500.0],["2025-10-17",26.92,28.27,25.55,27.38,295500.0],["2025-10-20",27.69,28.12,27.43,27.92,147300.0],["2025-10-21",27.88,27.88,27.09,27.28,212800.0],["2025-10-22",27.34,27.88,27.06,27.74,164000.0],["2025-10-23",28.1,28.59,27.96,28.07,130300.0],["2025-10-24",28.31,28.67,27.84,28.23,127500.0],["2025-10-27",28.34,28.48,27.44,27.46,127400.0],["2025-10-28",27.46,27.9,27.12,27.25,123300.0],["2025-10-29",27.01,27.81,26.91,27.04,145700.0],["2025-10-30",26.8,26.99,26.29,26.67,128800.0],["2025-10-31",26.78,26.84,26.42,26.63,90300.0],["2025-11-03",26.46,26.71,25.78,26.28,97300.0],["2025-11-04",25.89,26.23,24.81,25.68,252800.0],["2025-11-05",26.14,26.3,25.7,26.18,127700.0],["2025-11-06",24.25,24.75,22.55,23.94,407200.0],["2025-11-07",24.1,25.25,23.86,25.21,243500.0],["2025-11-10",25.32,26.81,25.1,26.28,315800.0],["2025-11-11",26.45,26.73,25.67,26.71,132000.0],["2025-11-12",26.52,27.33,26.2,26.54,120200.0],["2025-11-13",26.5,27.0,25.88,26.06,93300.0],["2025-11-14",25.79,26.64,25.45,26.2,106800.0],["2025-11-17",25.98,25.98,24.94,24.96,99200.0],["2025-11-18",24.72,25.1,24.64,24.73,109400.0],["2025-11-19",24.52,25.08,24.12,24.56,274200.0],["2025-11-20",24.71,24.99,24.36,24.56,139500.0],["2025-11-21",24.56,25.34,24.45,24.92,133500.0],["2025-11-24",24.81,24.99,24.36,24.7,97600.0],["2025-11-25",24.81,25.1,24.52,25.03,140900.0],["2025-11-26",25.0,25.14,24.7,24.98,72300.0],["2025-11-28",24.89,25.51,24.71,25.3,48700.0],["2025-12-01",25.2,25.81,25.08,25.65,143300.0],["2025-12-02",25.79,25.79,25.1,25.58,115900.0],["2025-12-03",25.78,25.89,25.49,25.8,80000.0],["2025-12-04",25.66,26.25,25.29,25.66,117000.0],["2025-12-05",25.7,26.3,25.12,25.31,89700.0],["2025-12-08",25.3,26.51,25.04,26.18,200900.0],["2025-12-09",25.97,26.27,25.19,25.29,138600.0],["2025-12-10",25.47,26.09,25.2,25.96,127100.0],["2025-12-11",25.81,28.05,25.81,27.53,253300.0],["2025-12-12",28.02,28.5,27.09,27.12,136000.0],["2025-12-15",27.27,27.27,26.11,26.6,215400.0],["2025-12-16",26.64,27.0,26.04,26.25,215600.0],["2025-12-17",26.19,27.17,26.12,26.86,119000.0],["2025-12-18",26.93,27.19,26.48,26.62,86400.0],["2025-12-19",26.57,27.06,26.56,26.92,147100.0],["2025-12-22",26.91,27.65,26.89,27.14,119400.0],["2025-12-23",27.53,29.4,27.53,28.49,231400.0],["2025-12-24",28.72,28.72,27.91,28.3,78100.0],["2025-12-26",28.52,28.64,27.73,28.46,107500.0],["2025-12-29",28.42,28.66,27.79,27.91,141200.0],["2025-12-30",28.0,28.33,27.75,27.79,67200.0],["2025-12-31",27.76,28.11,27.51,27.73,56900.0],["2026-01-02",27.93,28.7,27.7,28.22,87000.0],["2026-01-05",28.3,28.76,27.6,27.72,122300.0],["2026-01-06",27.83,28.64,27.4,28.51,108200.0],["2026-01-07",28.49,28.51,27.16,27.6,154400.0],["2026-01-08",27.6,29.64,27.6,29.33,184400.0],["2026-01-09",29.81,30.7,29.73,30.16,174200.0],["2026-01-12",31.12,32.32,30.58,31.39,223200.0],["2026-01-13",31.71,32.45,31.51,31.73,173000.0],["2026-01-14",32.22,34.1,32.15,34.02,180500.0],["2026-01-15",34.08,35.19,33.52,34.44,167100.0],["2026-01-16",33.74,34.2,33.01,33.26,210800.0],["2026-01-20",32.82,33.08,31.65,31.95,376700.0],["2026-01-21",32.2,34.26,31.68,34.0,790400.0],["2026-01-22",34.2,34.7,33.36,33.88,215700.0],["2026-01-23",33.91,35.78,33.91,35.0,305100.0],["2026-01-26",35.47,35.47,33.15,33.23,217500.0],["2026-01-27",33.07,34.18,33.07,33.98,149200.0],["2026-01-28",34.14,34.91,33.11,33.39,102100.0],["2026-01-29",33.84,34.33,33.16,33.65,92100.0],["2026-01-30",33.2,33.74,32.1,32.84,134600.0],["2026-02-02",32.96,33.04,32.34,32.75,96400.0],["2026-02-03",33.02,34.8,32.51,34.8,104600.0],["2026-02-04",35.0,35.39,33.31,34.46,145600.0],["2026-02-05",34.08,34.53,31.57,31.69,142100.0],["2026-02-06",31.7,33.5,31.7,32.88,137600.0],["2026-02-09",32.8,34.67,32.8,34.38,132100.0],["2026-02-10",34.32,34.98,34.1,34.11,114600.0],["2026-02-11",34.79,35.78,33.5,35.17,307400.0],["2026-02-12",35.24,35.24,31.96,32.08,232800.0],["2026-02-13",31.91,33.44,31.56,33.1,186500.0],["2026-02-17",33.11,33.5,32.04,33.07,116600.0],["2026-02-18",33.1,33.91,32.82,33.51,177900.0],["2026-02-19",33.44,34.83,33.02,33.54,184600.0],["2026-02-20",33.49,33.78,32.35,33.54,104000.0],["2026-02-23",33.23,33.66,32.22,32.61,123600.0],["2026-02-24",33.04,33.76,32.78,33.54,136100.0],["2026-02-25",34.01,34.01,32.47,34.0,112200.0],["2026-02-26",33.81,35.06,33.57,34.84,172800.0],["2026-02-27",34.89,37.43,34.84,36.97,348800.0],["2026-03-02",37.55,38.55,35.23,36.09,295100.0],["2026-03-03",35.34,36.6,34.03,35.98,291800.0],["2026-03-04",36.17,37.37,35.57,36.06,226100.0],["2026-03-05",36.3,42.86,36.3,39.87,635500.0],["2026-03-06",41.52,44.16,41.52,42.53,843400.0],["2026-03-09",44.5,45.17,42.1,42.17,795100.0],["2026-03-10",41.0,41.64,39.0,40.85,484900.0],["2026-03-11",42.0,44.37,40.9,44.15,513100.0],["2026-03-12",48.96,50.34,46.2,48.84,1009900.0],["2026-03-13",48.55,48.55,43.79,45.26,763700.0],["2026-03-16",43.38,43.38,40.6,41.61,790600.0],["2026-03-17",42.15,43.22,41.61,41.94,392400.0],["2026-03-18",42.95,43.08,40.05,40.05,392700.0],["2026-03-19",40.0,40.0,37.73,38.41,501000.0],["2026-03-20",38.43,39.09,37.0,38.76,601200.0],["2026-03-23",37.4,39.63,37.07,38.67,394700.0],["2026-03-24",38.53,41.92,38.3,41.82,411400.0],["2026-03-25",41.41,44.7,41.05,44.45,620900.0],["2026-03-26",43.94,45.24,42.29,42.62,405100.0],["2026-03-27",42.5,46.7,41.57,46.52,736900.0],["2026-03-30",46.57,47.78,43.51,44.07,547500.0],["2026-03-31",43.25,45.0,41.59,42.77,418200.0],["2026-04-01",42.23,43.21,40.76,42.08,283500.0],["2026-04-02",43.43,45.49,43.23,43.8,402400.0],["2026-04-06",43.92,44.98,41.79,42.02,260800.0],["2026-04-07",42.84,44.0,41.31,41.35,360100.0],["2026-04-08",38.5,41.68,36.85,41.59,726200.0],["2026-04-09",41.24,43.27,37.35,37.54,379700.0],["2026-04-10",37.32,37.9,37.0,37.35,238700.0],["2026-04-13",38.03,38.32,37.29,37.96,261300.0],["2026-04-14",37.54,38.03,36.82,37.48,265500.0],["2026-04-15",37.44,38.3,37.28,37.47,204100.0],["2026-04-16",37.72,39.5,36.83,39.28,306300.0],["2026-04-17",37.13,37.13,34.95,35.19,496100.0],["2026-04-20",35.34,36.11,35.19,35.78,222800.0],["2026-04-21",36.0,37.14,35.4,36.98,280000.0],["2026-04-22",37.39,38.16,37.39,37.7,200100.0],["2026-04-23",38.02,38.02,36.61,37.41,182600.0],["2026-04-24",37.18,37.18,36.23,36.91,122600.0],["2026-04-27",37.46,37.94,36.81,37.93,161000.0],["2026-04-28",38.79,38.83,37.17,37.53,127500.0],["2026-04-29",38.11,39.69,38.02,38.51,303300.0],["2026-04-30",37.84,40.47,37.81,39.57,285800.0],["2026-05-01",39.69,40.47,38.23,39.72,191300.0],["2026-05-04",39.92,40.26,38.79,39.34,182500.0],["2026-05-05",39.04,40.48,38.36,40.11,175000.0],["2026-05-06",39.06,39.81,37.38,37.67,232500.0],["2026-05-07",39.54,39.8,36.66,38.61,371700.0],["2026-05-08",38.1,38.43,37.13,37.81,193300.0],["2026-05-11",37.03,43.8,37.03,43.75,394500.0],["2026-05-12",43.46,47.32,43.02,46.68,466700.0],["2026-05-13",47.14,48.0,44.28,45.4,319500.0],["2026-05-14",44.72,44.99,42.3,42.63,254900.0],["2026-05-15",42.44,43.75,41.67,41.85,223700.0],["2026-05-18",41.39,42.1,40.12,41.19,187200.0],["2026-05-19",41.12,41.7,39.83,41.31,175200.0],["2026-05-20",40.88,41.34,39.26,40.3,186300.0],["2026-05-21",40.47,41.52,39.51,40.34,128400.0],["2026-05-22",40.42,40.95,39.0,39.51,138800.0],["2026-05-26",39.03,40.18,39.02,39.8,153400.0],["2026-05-27",39.02,39.63,38.27,38.76,129700.0],["2026-05-28",39.08,39.76,38.7,39.43,135600.0],["2026-05-29",39.17,39.72,38.81,39.07,167600.0],["2026-06-01",40.05,40.5,38.14,38.19,334900.0],["2026-06-02",38.0,39.18,38.0,38.07,154300.0],["2026-06-03",38.01,38.54,36.22,36.41,358400.0],["2026-06-04",37.46,37.55,36.36,37.18,233200.0],["2026-06-05",37.07,37.07,34.83,34.96,237900.0],["2026-06-08",35.12,35.94,34.63,34.67,196700.0],["2026-06-09",34.53,34.71,33.33,34.6,306900.0],["2026-06-10",34.55,35.2,33.72,33.8,179900.0],["2026-06-11",34.38,34.99,33.97,34.36,146000.0],["2026-06-12",34.39,36.52,34.39,36.15,190300.0],["2026-06-15",35.4,36.18,34.97,35.86,192700.0],["2026-06-16",34.78,35.14,33.89,34.19,373900.0],["2026-06-17",34.3,35.68,34.3,35.04,186700.0],["2026-06-18",34.7,34.91,33.73,34.49,220900.0],["2026-06-22",34.34,34.74,33.61,34.38,276800.0],["2026-06-23",33.91,34.03,33.09,33.22,190700.0],["2026-06-24",33.15,33.77,32.65,33.47,261000.0],["2026-06-25",34.48,34.48,33.01,33.93,134200.0],["2026-06-26",33.65,34.67,33.06,34.59,394000.0],["2026-06-29",34.79,34.42,32.54,33.42,416111.0],["2026-07-01",32.74,33.535,32.6,33.51,428755.756543],["2026-07-02",33.75,34.5,33.25,33.58,128391.151495],["2026-07-06",33.4,34.4849,33.4,34.17,118243.464371],["2026-07-07",33.86,35.135,33.795,35.07,202218.427432],["2026-07-08",35.6,36.68,34.47,34.8,216338.513987],["2026-07-09",34.76,34.85,33.9,34.21,104857.231153],["2026-07-10",34.21,35.2,34.11,34.8,144902.894796],["2026-07-13",35,36.1,34.37,35.63,272809.83426],["2026-07-14",36.21,36.27,35.39,35.71,180663.398529],["2026-07-15",35.42,35.9864,34.215,34.87,154357.773829],["2026-07-16",34.83,35.39,34.04,34.21,114665.852973],["2026-07-17",34.28,34.92,34.1,34.2,127209.3451],["2026-07-20",33.75,34.46,33.6,33.96,101788.750156],["2026-07-21",34.15,34.59,33.81,34.34,141545.49085],["2026-07-22",34.9,35.8,34.615,34.82,131300.730848],["2026-07-23",35.44,35.65,33.93,34.45,153371.678357],["2026-07-24",34.45,34.475,33.47,34.22,141210.294362],["2026-07-27",33.86,34.44,33.5,34.29,186379.173324],["2026-07-28",34.56,35.9399,34.39,35.28,231248.106739],["2026-07-29",35.85,36.1299,34.81,35.46,191099.14679],["2026-07-30",35.18,35.54,34.67,35.32,119110.425702],["2026-07-31",35.32,35.33,33.7402,33.96,140599.620944],["2026-08-03",33.8,33.905,32.52,33.29,198357.519353],["2026-08-04",33.15,34.34,32.6,33.96,232706.700968],["2026-08-05",35.89,35.99,32.81,33.75,263401.842301],["2026-08-06",33.37,34.94,32.73,34.92,183316.759952],["2026-08-07",34.71,35.215,33.88,34.85,221250.111827],["2026-08-10",34.95,36.44,34.795,36.315,90213.351879],["2026-08-11",37.45,38.39,36.57,36.88,158023.289489],["2026-08-12",36.95,37.2295,36.325,36.44,239974.449288],["2026-08-13",36.15,36.78,35.65,35.98,124440.909753]]}