{"t":"SPSC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-04-22",7.0,7.25,6.605,6.8,3531600.0],["2010-04-23",6.915,7.065,6.755,6.955,230600.0],["2010-04-26",6.98,6.99,6.705,6.925,93800.0],["2010-04-27",6.825,6.925,6.625,6.73,134000.0],["2010-04-28",6.75,6.84,6.625,6.635,147400.0],["2010-04-29",6.755,6.8,6.66,6.78,98000.0],["2010-04-30",6.75,7.005,6.71,6.75,94600.0],["2010-05-03",6.75,6.75,6.65,6.665,122200.0],["2010-05-04",6.65,6.775,6.525,6.675,118800.0],["2010-05-05",6.56,6.775,6.56,6.74,76200.0],["2010-05-06",6.875,6.875,6.03,6.4,239600.0],["2010-05-07",6.475,6.495,6.235,6.43,20600.0],["2010-05-10",6.57,6.595,6.135,6.475,149800.0],["2010-05-11",6.545,6.545,6.4,6.455,134000.0],["2010-05-12",6.495,6.525,6.405,6.525,5800.0],["2010-05-13",6.645,6.87,6.645,6.75,16400.0],["2010-05-14",6.795,6.795,6.305,6.5,86000.0],["2010-05-17",6.45,6.675,6.405,6.47,82800.0],["2010-05-18",6.59,6.62,6.45,6.48,162800.0],["2010-05-19",6.455,6.58,6.3,6.54,195000.0],["2010-05-20",6.375,6.5,6.25,6.25,23200.0],["2010-05-21",6.41,6.41,6.085,6.25,47200.0],["2010-05-24",6.49,6.49,6.245,6.285,31200.0],["2010-05-25",6.25,6.37,6.225,6.315,16400.0],["2010-05-26",6.25,6.275,6.005,6.005,80000.0],["2010-05-27",6.115,6.225,6.025,6.075,8400.0],["2010-05-28",6.185,6.185,5.975,6.04,14800.0],["2010-06-01",6.005,6.25,5.775,5.775,30000.0],["2010-06-02",5.845,5.85,5.605,5.63,12800.0],["2010-06-03",5.625,5.85,5.465,5.79,186800.0],["2010-06-04",5.72,5.955,5.545,5.785,31600.0],["2010-06-07",5.76,5.825,5.68,5.745,10800.0],["2010-06-08",5.785,5.825,5.505,5.745,40400.0],["2010-06-09",5.64,5.76,5.575,5.6,23200.0],["2010-06-10",5.595,5.63,5.47,5.59,30400.0],["2010-06-11",5.45,5.625,5.45,5.56,54800.0],["2010-06-14",5.745,5.81,5.57,5.59,130400.0],["2010-06-15",5.745,6.145,5.665,6.135,18600.0],["2010-06-16",6.125,6.235,5.985,6.15,37200.0],["2010-06-17",5.985,6.24,5.985,6.24,34400.0],["2010-06-18",6.22,6.435,6.09,6.09,268000.0],["2010-06-21",6.345,6.35,6.075,6.245,72200.0],["2010-06-22",6.24,6.24,6.08,6.195,12000.0],["2010-06-23",6.14,6.245,6.03,6.18,24400.0],["2010-06-24",6.135,6.335,6.12,6.19,33600.0],["2010-06-25",6.22,6.225,5.66,5.925,981600.0],["2010-06-28",5.925,6.25,5.625,6.025,50400.0],["2010-06-29",5.94,6.375,5.695,5.79,46400.0],["2010-06-30",5.81,5.99,5.65,5.81,25000.0],["2010-07-01",5.79,6.145,5.79,5.88,84000.0],["2010-07-02",5.925,6.155,5.72,5.835,24400.0],["2010-07-06",5.925,5.995,5.65,5.675,26400.0],["2010-07-07",5.715,6.045,5.695,5.845,26000.0],["2010-07-08",5.88,6.1,5.65,5.775,26000.0],["2010-07-09",5.755,5.9,5.645,5.8,75600.0],["2010-07-12",5.775,5.775,5.655,5.735,8400.0],["2010-07-13",5.8,5.905,5.715,5.765,30200.0],["2010-07-14",5.825,6.14,5.635,5.89,14000.0],["2010-07-15",5.915,5.94,5.515,5.645,19400.0],["2010-07-16",5.62,5.81,5.15,5.165,49600.0],["2010-07-19",5.21,5.215,5.0,5.065,40000.0],["2010-07-20",5.0,5.095,4.97,5.015,20000.0],["2010-07-21",5.025,5.1,4.875,4.9,196000.0],["2010-07-22",4.985,5.015,4.935,4.99,8800.0],["2010-07-23",4.99,5.135,4.99,5.045,27400.0],["2010-07-26",5.025,5.165,4.91,5.16,18400.0],["2010-07-27",5.185,5.3,5.02,5.27,11600.0],["2010-07-28",5.345,5.59,5.26,5.295,120800.0],["2010-07-29",5.36,5.6,5.36,5.5,92200.0],["2010-07-30",5.605,5.605,5.29,5.32,80600.0],["2010-08-02",5.39,5.475,4.945,5.32,15600.0],["2010-08-03",5.31,5.31,5.195,5.195,5800.0],["2010-08-04",5.225,5.27,5.03,5.115,19800.0],["2010-08-05",5.115,5.115,4.925,5.025,35400.0],["2010-08-06",5.025,5.025,4.93,4.93,4800.0],["2010-08-09",4.98,4.99,4.88,4.935,8000.0],["2010-08-10",4.9,4.92,4.73,4.73,57600.0],["2010-08-11",4.67,4.795,4.67,4.73,145200.0],["2010-08-12",4.725,4.92,4.69,4.715,48800.0],["2010-08-13",4.715,4.835,4.63,4.65,108800.0],["2010-08-16",4.65,4.66,4.545,4.57,18200.0],["2010-08-17",4.625,4.625,4.395,4.45,33600.0],["2010-08-18",4.375,4.475,4.375,4.43,184800.0],["2010-08-19",4.355,4.62,4.325,4.4,75400.0],["2010-08-20",4.375,4.375,4.285,4.315,33000.0],["2010-08-23",4.275,4.375,4.275,4.3,27400.0],["2010-08-24",4.28,4.47,4.275,4.305,47600.0],["2010-08-25",4.295,4.55,4.225,4.545,16000.0],["2010-08-26",4.54,4.795,4.42,4.785,9200.0],["2010-08-27",4.83,5.215,4.8,5.11,58400.0],["2010-08-30",5.045,5.09,4.75,4.9,18000.0],["2010-08-31",4.915,5.31,4.75,5.095,9200.0],["2010-09-01",5.17,5.17,4.94,5.155,14400.0],["2010-09-02",5.155,5.325,4.95,5.165,26000.0],["2010-09-03",5.215,5.44,5.21,5.39,63600.0],["2010-09-07",5.355,5.455,5.105,5.375,66600.0],["2010-09-08",5.385,5.625,5.375,5.425,7400.0],["2010-09-09",5.49,5.91,5.37,5.77,30600.0],["2010-09-10",5.87,5.905,5.505,5.825,16600.0],["2010-09-13",5.875,5.96,5.655,5.96,13200.0],["2010-09-14",5.96,6.0,5.535,5.975,24400.0],["2010-09-15",5.965,5.965,5.81,5.92,29400.0],["2010-09-16",5.92,5.995,5.8,5.81,27200.0],["2010-09-17",5.895,5.98,5.595,5.765,42400.0],["2010-09-20",5.755,5.845,5.56,5.845,20000.0],["2010-09-21",5.895,5.895,5.615,5.735,15200.0],["2010-09-22",5.7,5.75,5.58,5.63,31400.0],["2010-09-23",5.63,5.815,5.63,5.76,35200.0],["2010-09-24",5.825,6.05,5.72,6.05,29200.0],["2010-09-27",6.05,6.14,5.89,6.075,22400.0],["2010-09-28",5.835,6.1,5.835,6.1,10600.0],["2010-09-29",6.035,6.125,5.78,6.11,16400.0],["2010-09-30",6.16,6.415,6.02,6.41,29200.0],["2010-10-01",6.39,6.5,6.14,6.435,17800.0],["2010-10-04",6.305,6.475,6.3,6.425,10800.0],["2010-10-05",6.47,6.5,6.305,6.495,49800.0],["2010-10-06",6.445,6.625,6.445,6.52,24200.0],["2010-10-07",6.58,6.58,6.3,6.5,68600.0],["2010-10-08",6.45,6.565,6.45,6.565,6600.0],["2010-10-11",6.635,6.72,6.605,6.675,8400.0],["2010-10-12",6.5,6.93,6.5,6.93,54600.0],["2010-10-13",6.93,6.93,6.595,6.78,48200.0],["2010-10-14",6.745,6.87,6.65,6.68,19600.0],["2010-10-15",6.755,6.755,6.625,6.66,41000.0],["2010-10-18",6.6,6.66,6.48,6.645,204400.0],["2010-10-19",6.575,6.6,6.455,6.525,246800.0],["2010-10-20",6.57,6.6,6.535,6.545,8200.0],["2010-10-21",6.53,6.59,6.5,6.505,80000.0],["2010-10-22",6.525,6.525,6.33,6.525,18800.0],["2010-10-25",6.525,6.6,6.5,6.595,46400.0],["2010-10-26",6.55,6.57,6.47,6.5,141400.0],["2010-10-27",6.485,6.6,6.485,6.55,22400.0],["2010-10-28",6.6,6.66,6.5,6.5,52600.0],["2010-10-29",6.53,6.68,6.49,6.6,69800.0],["2010-11-01",6.6,6.6,6.385,6.51,34600.0],["2010-11-02",6.675,6.675,6.51,6.59,39200.0],["2010-11-03",6.59,6.6,6.465,6.595,29600.0],["2010-11-04",6.645,6.74,6.39,6.685,148000.0],["2010-11-05",6.685,6.845,6.6,6.78,39200.0],["2010-11-08",6.855,7.1,6.75,7.055,53000.0],["2010-11-09",7.05,7.2,7.035,7.115,747000.0],["2010-11-10",7.105,7.145,7.0,7.125,25800.0],["2010-11-11",7.15,7.15,7.06,7.12,38000.0],["2010-11-12",7.0,7.0,6.68,6.68,22200.0],["2010-11-15",6.68,6.68,6.18,6.245,135600.0],["2010-11-16",6.17,6.225,5.905,6.125,855600.0],["2010-11-17",6.225,6.29,6.02,6.265,40800.0],["2010-11-18",6.3,6.515,6.245,6.5,84000.0],["2010-11-19",6.5,6.575,6.33,6.575,87800.0],["2010-11-22",6.495,6.745,6.44,6.58,72400.0],["2010-11-23",6.535,6.55,6.35,6.355,21800.0],["2010-11-24",6.4,6.4,6.25,6.365,29400.0],["2010-11-26",6.355,6.355,6.13,6.155,11400.0],["2010-11-29",6.155,6.265,5.95,6.115,23000.0],["2010-11-30",5.795,6.26,5.795,5.93,142000.0],["2010-12-01",6.125,6.285,5.885,6.22,38000.0],["2010-12-02",6.245,6.5,6.015,6.475,142400.0],["2010-12-03",6.39,6.795,6.375,6.725,1858000.0],["2010-12-06",6.7,6.775,6.59,6.725,183600.0],["2010-12-07",6.645,6.785,6.505,6.77,273800.0],["2010-12-08",6.755,6.87,6.66,6.86,85200.0],["2010-12-09",6.775,7.115,6.775,7.06,130000.0],["2010-12-10",7.01,7.32,6.79,7.315,170000.0],["2010-12-13",7.475,7.5,7.29,7.47,77800.0],["2010-12-14",7.375,7.49,7.05,7.42,134400.0],["2010-12-15",7.13,7.555,7.125,7.315,133400.0],["2010-12-16",7.64,7.675,7.235,7.33,88200.0],["2010-12-17",7.345,7.545,7.335,7.45,142000.0],["2010-12-20",7.16,7.565,7.16,7.525,121400.0],["2010-12-21",7.575,7.77,7.42,7.675,92800.0],["2010-12-22",7.675,7.695,7.525,7.635,27600.0],["2010-12-23",7.64,7.64,7.415,7.6,12400.0],["2010-12-27",7.585,7.825,7.495,7.825,11000.0],["2010-12-28",7.83,7.83,7.59,7.625,19800.0],["2010-12-29",7.625,7.895,7.515,7.825,27600.0],["2010-12-30",7.85,7.945,7.825,7.83,5000.0],["2010-12-31",7.83,7.99,7.65,7.9,32400.0],["2011-01-03",7.99,7.99,7.705,7.785,71400.0],["2011-01-04",7.77,7.8,7.59,7.735,116600.0],["2011-01-05",7.6,7.845,7.6,7.825,127800.0],["2011-01-06",7.79,7.79,7.7,7.74,34800.0],["2011-01-07",7.66,7.74,7.65,7.685,20400.0],["2011-01-10",7.645,7.665,7.55,7.57,31000.0],["2011-01-11",7.62,7.62,7.435,7.565,30200.0],["2011-01-12",7.685,8.375,7.68,7.975,458400.0],["2011-01-13",7.86,8.06,7.75,7.775,64000.0],["2011-01-14",7.8,7.975,7.555,7.91,72200.0],["2011-01-18",7.84,8.15,7.82,8.035,35800.0],["2011-01-19",8.085,8.125,7.895,7.965,99800.0],["2011-01-20",7.96,7.96,7.575,7.74,84600.0],["2011-01-21",7.765,7.77,7.575,7.745,76000.0],["2011-01-24",7.77,8.095,7.77,7.97,45000.0],["2011-01-25",7.915,8.0,7.73,8.0,47200.0],["2011-01-26",8.03,8.195,7.89,8.05,75000.0],["2011-01-27",8.05,8.3,7.885,7.895,41000.0],["2011-01-28",7.92,7.92,7.75,7.775,27800.0],["2011-01-31",7.825,8.09,7.81,7.94,34600.0],["2011-02-01",7.96,7.96,7.68,7.82,39200.0],["2011-02-02",8.165,8.165,7.68,7.85,12200.0],["2011-02-03",7.905,7.915,7.68,7.77,5000.0],["2011-02-04",7.69,7.935,7.69,7.89,11200.0],["2011-02-07",7.885,8.075,7.885,8.07,15600.0],["2011-02-08",8.01,8.57,8.005,8.57,112400.0],["2011-02-09",8.525,8.635,8.405,8.5,97200.0],["2011-02-10",7.78,8.375,7.78,8.16,82200.0],["2011-02-11",8.175,8.58,8.155,8.32,110400.0],["2011-02-14",8.325,8.65,8.15,8.225,25200.0],["2011-02-15",8.23,8.325,8.005,8.105,81400.0],["2011-02-16",8.22,8.31,8.165,8.25,60800.0],["2011-02-17",8.27,8.405,8.11,8.35,110000.0],["2011-02-18",8.39,8.4,8.195,8.365,23200.0],["2011-02-22",8.3,8.34,7.86,7.89,133400.0],["2011-02-23",7.98,8.07,7.92,7.97,38600.0],["2011-02-24",7.965,7.97,7.725,7.925,78200.0],["2011-02-25",8.0,8.0,7.815,7.835,26000.0],["2011-02-28",7.835,7.91,7.67,7.75,367000.0],["2011-03-01",7.825,7.825,7.0,7.25,142400.0],["2011-03-02",7.215,7.56,7.215,7.525,60800.0],["2011-03-03",7.675,7.9,7.6,7.715,75000.0],["2011-03-04",7.735,7.93,7.52,7.59,46800.0],["2011-03-07",7.62,7.65,7.455,7.52,31200.0],["2011-03-08",7.47,7.675,7.38,7.5,112600.0],["2011-03-09",7.45,7.75,7.36,7.75,38400.0],["2011-03-10",7.605,7.655,7.445,7.5,25800.0],["2011-03-11",7.47,7.565,7.47,7.55,14400.0],["2011-03-14",7.45,7.54,7.385,7.39,25800.0],["2011-03-15",7.115,7.31,7.115,7.285,26600.0],["2011-03-16",7.21,7.275,7.085,7.135,62000.0],["2011-03-17",7.28,7.325,6.92,6.94,34200.0],["2011-03-18",7.01,7.45,6.795,6.89,260000.0],["2011-03-21",6.98,7.37,6.84,7.24,33600.0],["2011-03-22",7.265,7.7,7.18,7.655,48600.0],["2011-03-23",7.62,7.72,7.425,7.455,36400.0],["2011-03-24",7.53,7.53,7.015,7.19,84800.0],["2011-03-25",7.19,7.53,7.19,7.495,99800.0],["2011-03-28",7.49,7.49,7.155,7.19,14600.0],["2011-03-29",7.14,7.275,7.13,7.215,44000.0],["2011-03-30",7.21,7.52,7.195,7.455,77400.0],["2011-03-31",7.405,7.795,7.405,7.755,32000.0],["2011-04-01",7.775,7.78,7.43,7.435,24200.0],["2011-04-04",7.49,7.64,7.1,7.19,126800.0],["2011-04-05",7.15,7.2,7.025,7.19,34800.0],["2011-04-06",7.27,7.27,6.965,6.97,93000.0],["2011-04-07",6.98,7.025,6.905,6.975,237600.0],["2011-04-08",7.035,7.035,6.915,6.93,26600.0],["2011-04-11",6.91,6.955,6.825,6.83,84600.0],["2011-04-12",6.825,7.125,6.825,7.0,79400.0],["2011-04-13",7.0,7.075,6.93,6.98,80000.0],["2011-04-14",6.905,6.905,6.85,6.87,6000.0],["2011-04-15",6.855,7.225,6.85,7.18,27600.0],["2011-04-18",7.06,7.205,7.06,7.165,6000.0],["2011-04-19",7.235,7.235,7.11,7.135,43000.0],["2011-04-20",7.155,7.17,6.975,7.1,64200.0],["2011-04-21",7.17,7.39,7.005,7.39,55000.0],["2011-04-25",7.365,7.52,7.195,7.515,11000.0],["2011-04-26",7.51,7.82,7.475,7.725,19600.0],["2011-04-27",7.765,7.84,7.685,7.81,26200.0],["2011-04-28",7.815,8.085,7.815,7.975,84200.0],["2011-04-29",8.375,8.5,8.005,8.205,104000.0],["2011-05-02",8.21,8.8,8.21,8.77,169000.0],["2011-05-03",8.985,8.985,8.395,8.88,186800.0],["2011-05-04",8.875,9.25,8.875,8.97,292000.0],["2011-05-05",8.95,8.95,8.51,8.645,37400.0],["2011-05-06",8.68,8.69,8.46,8.49,44000.0],["2011-05-09",8.45,8.58,8.45,8.52,42800.0],["2011-05-10",8.58,8.58,8.37,8.425,56400.0],["2011-05-11",8.36,8.51,8.095,8.47,54800.0],["2011-05-12",8.775,8.775,8.455,8.605,104600.0],["2011-05-13",8.625,8.695,8.355,8.38,19800.0],["2011-05-16",8.305,8.54,8.305,8.33,36000.0],["2011-05-17",8.39,8.39,8.27,8.325,31600.0],["2011-05-18",8.33,8.51,8.33,8.45,112800.0],["2011-05-19",8.5,8.57,8.34,8.365,76800.0],["2011-05-20",8.32,8.435,8.3,8.365,33200.0],["2011-05-23",8.35,8.415,8.265,8.265,74400.0],["2011-05-24",8.31,8.31,8.09,8.12,40000.0],["2011-05-25",8.085,8.485,8.005,8.47,26600.0],["2011-05-26",8.465,8.465,8.145,8.35,79200.0],["2011-05-27",8.35,8.35,8.125,8.275,33400.0],["2011-05-31",8.36,8.36,8.245,8.35,35000.0],["2011-06-01",8.355,8.58,8.11,8.12,31800.0],["2011-06-02",8.15,8.22,8.06,8.125,21600.0],["2011-06-03",8.035,8.41,8.035,8.255,109800.0],["2011-06-06",8.13,8.845,8.13,8.645,93800.0],["2011-06-07",8.695,9.075,8.695,8.935,142600.0],["2011-06-08",8.93,9.0,8.855,8.86,177000.0],["2011-06-09",8.9,8.9,7.98,8.0,610400.0],["2011-06-10",8.0,8.21,7.925,8.0,171200.0],["2011-06-13",8.12,8.245,8.0,8.065,88000.0],["2011-06-14",8.12,8.14,7.985,8.0,113200.0],["2011-06-15",7.96,8.045,7.745,7.95,122200.0],["2011-06-16",7.95,8.25,7.95,8.245,61200.0],["2011-06-17",8.25,8.25,8.04,8.055,60200.0],["2011-06-20",8.055,8.07,7.9,7.96,41000.0],["2011-06-21",7.995,8.08,7.93,7.965,172600.0],["2011-06-22",7.945,8.12,7.875,7.975,35000.0],["2011-06-23",8.215,8.215,7.92,8.13,118000.0],["2011-06-24",8.15,8.35,8.115,8.29,1254800.0],["2011-06-27",8.32,8.43,8.295,8.39,231600.0],["2011-06-28",8.42,8.59,8.325,8.585,206600.0],["2011-06-29",8.58,8.6,8.525,8.57,119200.0],["2011-06-30",8.575,9.045,8.55,8.895,206000.0],["2011-07-01",8.905,9.01,8.76,8.895,175000.0],["2011-07-05",8.925,8.955,8.895,8.955,192200.0],["2011-07-06",8.96,9.02,8.94,9.0,52000.0],["2011-07-07",9.0,9.205,8.97,9.165,83800.0],["2011-07-08",9.12,9.23,9.075,9.165,29400.0],["2011-07-11",9.11,9.175,8.985,9.15,64800.0],["2011-07-12",9.155,9.155,9.1,9.13,76600.0],["2011-07-13",9.145,9.23,9.145,9.22,102000.0],["2011-07-14",9.195,9.245,8.89,9.05,68600.0],["2011-07-15",9.045,9.24,9.045,9.22,37200.0],["2011-07-18",9.175,9.185,9.055,9.1,23200.0],["2011-07-19",9.115,9.2,9.055,9.185,147400.0],["2011-07-20",9.205,9.205,9.135,9.17,21000.0],["2011-07-21",9.16,9.39,9.16,9.355,139000.0],["2011-07-22",9.365,9.365,9.11,9.305,19400.0],["2011-07-25",9.245,9.315,9.215,9.235,172800.0],["2011-07-26",9.225,9.29,9.225,9.27,211400.0],["2011-07-27",9.175,9.34,9.175,9.27,496800.0],["2011-07-28",9.25,9.495,9.24,9.27,59600.0],["2011-07-29",8.515,9.41,8.425,9.185,174800.0],["2011-08-01",9.2,9.2,8.885,9.085,180800.0],["2011-08-02",9.075,9.235,8.91,8.975,578000.0],["2011-08-03",9.01,9.295,8.95,9.28,261600.0],["2011-08-04",9.22,9.345,9.06,9.12,302000.0],["2011-08-05",9.145,9.15,8.895,9.015,194400.0],["2011-08-08",8.875,9.065,8.62,8.65,877000.0],["2011-08-09",8.845,9.025,8.295,8.84,242600.0],["2011-08-10",8.685,8.92,8.57,8.815,189200.0],["2011-08-11",8.685,9.085,8.655,8.875,145400.0],["2011-08-12",8.91,8.975,8.61,8.7,64400.0],["2011-08-15",8.75,8.93,8.695,8.925,49400.0],["2011-08-16",8.86,8.95,8.715,8.875,97000.0],["2011-08-17",8.925,8.925,8.585,8.7,76800.0],["2011-08-18",8.555,8.92,8.45,8.755,163800.0],["2011-08-19",8.68,8.91,8.29,8.335,75600.0],["2011-08-22",8.475,8.475,8.145,8.415,84600.0],["2011-08-23",8.435,8.525,8.28,8.45,242200.0],["2011-08-24",8.4,8.705,8.4,8.67,54600.0],["2011-08-25",8.745,8.85,8.44,8.455,85400.0],["2011-08-26",8.415,8.84,8.415,8.83,79400.0],["2011-08-29",8.9,9.205,8.9,9.195,94600.0],["2011-08-30",9.135,9.135,8.805,8.9,134000.0],["2011-08-31",8.9,9.075,8.675,9.065,105200.0],["2011-09-01",9.02,9.155,8.98,9.0,70600.0],["2011-09-02",8.87,9.105,8.765,8.845,167000.0],["2011-09-06",8.685,9.0,8.365,8.975,86400.0],["2011-09-07",9.075,9.39,8.96,9.24,309200.0],["2011-09-08",9.17,9.25,8.71,8.765,91000.0],["2011-09-09",8.7,8.795,8.51,8.56,69600.0],["2011-09-12",8.455,8.555,8.195,8.27,117400.0],["2011-09-13",8.44,8.655,8.36,8.63,51800.0],["2011-09-14",8.68,8.9,8.655,8.86,43000.0],["2011-09-15",8.895,8.95,8.395,8.94,51800.0],["2011-09-16",8.99,8.99,8.615,8.96,110200.0],["2011-09-19",8.825,8.985,8.625,8.865,50400.0],["2011-09-20",8.85,8.86,8.52,8.565,59600.0],["2011-09-21",8.595,8.8,8.285,8.325,120800.0],["2011-09-22",8.15,8.335,7.785,7.96,106400.0],["2011-09-23",7.975,7.99,7.84,7.99,64200.0],["2011-09-26",8.0,8.0,7.74,7.87,93600.0],["2011-09-27",7.995,8.76,7.995,8.675,124600.0],["2011-09-28",8.7,8.7,8.345,8.35,54800.0],["2011-09-29",8.525,8.535,8.125,8.515,26600.0],["2011-09-30",8.405,8.625,8.095,8.145,69800.0],["2011-10-03",8.065,8.245,7.575,7.65,240800.0],["2011-10-04",7.645,8.095,7.52,8.055,145200.0],["2011-10-05",8.55,8.55,8.26,8.54,33800.0],["2011-10-06",8.54,8.675,8.385,8.64,39200.0],["2011-10-07",8.615,8.685,8.425,8.46,40000.0],["2011-10-10",8.59,9.06,8.27,9.0,76000.0],["2011-10-11",8.965,9.17,8.94,9.04,52800.0],["2011-10-12",9.12,9.63,9.115,9.555,122000.0],["2011-10-13",9.485,9.56,9.435,9.475,96400.0],["2011-10-14",9.54,9.755,9.45,9.535,65400.0],["2011-10-17",9.57,9.815,9.44,9.45,43600.0],["2011-10-18",9.48,9.745,9.44,9.64,87400.0],["2011-10-19",9.57,9.815,9.505,9.52,45400.0],["2011-10-20",9.54,9.54,9.1,9.505,37600.0],["2011-10-21",9.67,9.67,9.365,9.45,34000.0],["2011-10-24",9.505,9.585,9.25,9.475,62800.0],["2011-10-25",9.42,9.455,9.105,9.16,34800.0],["2011-10-26",9.255,9.46,9.16,9.22,122000.0],["2011-10-27",9.5,10.0,9.31,9.75,270400.0],["2011-10-28",9.705,10.08,9.48,9.905,274000.0],["2011-10-31",9.71,9.9,9.7,9.78,115000.0],["2011-11-01",9.555,9.75,9.54,9.59,46800.0],["2011-11-02",9.765,10.06,9.63,9.995,114200.0],["2011-11-03",9.99,10.3,9.85,10.16,146000.0],["2011-11-04",10.075,10.3,10.075,10.145,130000.0],["2011-11-07",10.155,10.555,10.11,10.425,92400.0],["2011-11-08",10.515,10.55,10.31,10.485,52000.0],["2011-11-09",10.26,10.61,10.24,10.24,113400.0],["2011-11-10",10.465,10.99,10.295,10.5,107800.0],["2011-11-11",10.675,10.955,10.515,10.935,105800.0],["2011-11-14",11.01,11.2,10.825,10.98,301800.0],["2011-11-15",11.045,11.485,10.99,11.335,161000.0],["2011-11-16",11.2,11.465,11.04,11.385,156600.0],["2011-11-17",11.5,11.555,11.295,11.415,284400.0],["2011-11-18",11.425,11.535,11.2,11.345,244800.0],["2011-11-21",11.16,11.405,11.01,11.25,85800.0],["2011-11-22",11.275,11.465,11.06,11.2,177600.0],["2011-11-23",11.17,11.17,10.785,10.84,80800.0],["2011-11-25",10.77,10.87,10.56,10.695,81600.0],["2011-11-28",10.95,11.115,10.78,10.95,134800.0],["2011-11-29",10.965,11.235,10.71,11.175,188200.0],["2011-11-30",11.77,12.295,11.405,11.725,365600.0],["2011-12-01",11.745,11.95,11.55,11.735,66600.0],["2011-12-02",11.915,11.915,11.65,11.775,163400.0],["2011-12-05",11.955,11.995,11.255,11.65,224400.0],["2011-12-06",11.695,12.035,11.49,11.955,196200.0],["2011-12-07",11.93,12.315,11.93,12.0,69800.0],["2011-12-08",12.015,12.43,12.015,12.18,158200.0],["2011-12-09",12.15,12.545,12.01,12.49,129600.0],["2011-12-12",12.63,12.695,12.425,12.635,125600.0],["2011-12-13",12.755,13.385,12.66,13.015,493600.0],["2011-12-14",12.965,12.965,12.31,12.67,279200.0],["2011-12-15",12.825,12.97,12.615,12.785,359800.0],["2011-12-16",12.9,13.0,12.655,12.965,208400.0],["2011-12-19",12.99,13.43,12.85,12.91,93000.0],["2011-12-20",13.14,13.235,13.025,13.12,109600.0],["2011-12-21",13.945,13.945,13.195,13.43,157000.0],["2011-12-22",13.445,13.775,13.355,13.48,66600.0],["2011-12-23",13.485,13.5,13.25,13.39,31400.0],["2011-12-27",13.385,13.535,13.215,13.485,113000.0],["2011-12-28",13.49,13.5,13.185,13.25,71000.0],["2011-12-29",13.315,13.465,13.01,13.38,20200.0],["2011-12-30",13.385,13.385,12.935,12.975,53200.0],["2012-01-03",13.235,13.235,12.495,12.5,172000.0],["2012-01-04",12.475,12.675,12.21,12.44,108400.0],["2012-01-05",12.41,12.41,12.055,12.1,81200.0],["2012-01-06",12.075,12.11,11.92,11.935,141800.0],["2012-01-09",11.97,11.98,11.665,11.8,137000.0],["2012-01-10",11.91,12.12,11.455,12.055,61800.0],["2012-01-11",11.865,12.3,11.835,12.26,68400.0],["2012-01-12",12.245,12.595,12.245,12.565,76400.0],["2012-01-13",12.435,12.59,12.34,12.505,47600.0],["2012-01-17",12.545,12.935,12.545,12.74,88600.0],["2012-01-18",12.73,12.875,12.55,12.725,73600.0],["2012-01-19",12.78,12.795,12.3,12.36,87000.0],["2012-01-20",12.375,12.555,12.205,12.29,35200.0],["2012-01-23",12.325,12.465,11.99,12.145,60000.0],["2012-01-24",12.095,12.295,12.01,12.205,75400.0],["2012-01-25",12.205,12.265,12.095,12.2,39000.0],["2012-01-26",12.2,12.2,11.96,12.155,95000.0],["2012-01-27",12.105,12.48,12.0,12.45,74800.0],["2012-01-30",12.395,12.58,12.355,12.52,17800.0],["2012-01-31",12.625,12.81,12.44,12.6,170200.0],["2012-02-01",12.715,13.425,12.565,13.275,168400.0],["2012-02-02",13.36,13.665,13.265,13.65,98600.0],["2012-02-03",13.835,14.01,13.605,13.785,78400.0],["2012-02-06",13.82,13.97,13.78,13.945,59600.0],["2012-02-07",13.9,14.03,13.865,13.89,80200.0],["2012-02-08",13.965,14.05,13.815,13.955,83400.0],["2012-02-09",13.975,13.975,12.535,12.96,233800.0],["2012-02-10",12.885,13.4,12.515,12.66,70200.0],["2012-02-13",12.735,12.755,12.075,12.175,140400.0],["2012-02-14",12.125,12.53,12.05,12.485,183400.0],["2012-02-15",12.49,12.51,12.115,12.15,93000.0],["2012-02-16",12.115,12.48,12.065,12.335,119400.0],["2012-02-17",12.41,12.475,12.13,12.42,123800.0],["2012-02-21",12.43,12.6,12.245,12.27,340600.0],["2012-02-22",12.27,12.43,12.25,12.31,36800.0],["2012-02-23",12.36,12.755,12.25,12.71,169400.0],["2012-02-24",12.755,13.0,12.38,12.775,225000.0],["2012-02-27",12.66,13.1,12.58,12.915,162200.0],["2012-02-28",12.945,13.175,12.77,12.825,79000.0],["2012-02-29",12.905,13.1,12.385,12.425,173000.0],["2012-03-01",12.435,12.79,12.435,12.625,128200.0],["2012-03-02",12.555,12.745,12.245,12.255,224800.0],["2012-03-05",12.255,12.665,12.17,12.64,62400.0],["2012-03-06",12.545,12.545,12.195,12.29,85200.0],["2012-03-07",12.265,12.595,12.225,12.45,137000.0],["2012-03-08",12.575,12.895,12.315,12.855,76400.0],["2012-03-09",13.025,13.38,12.86,13.185,78800.0],["2012-03-12",13.235,13.245,12.98,13.08,105200.0],["2012-03-13",13.19,13.535,13.015,13.42,62800.0],["2012-03-14",13.44,13.44,12.68,12.945,113400.0],["2012-03-15",12.925,13.09,12.82,13.06,109200.0],["2012-03-16",13.075,13.075,12.875,12.915,95600.0],["2012-03-19",12.945,13.31,12.93,13.255,87400.0],["2012-03-20",13.225,13.23,12.85,13.015,253600.0],["2012-03-21",13.085,13.165,12.925,13.055,94600.0],["2012-03-22",12.945,13.165,12.93,13.16,73000.0],["2012-03-23",13.305,13.455,13.105,13.28,134400.0],["2012-03-26",13.395,13.645,13.395,13.53,105400.0],["2012-03-27",13.55,13.765,13.47,13.65,172600.0],["2012-03-28",13.72,13.72,13.19,13.42,111000.0],["2012-03-29",13.305,13.485,13.2,13.27,124000.0],["2012-03-30",13.395,13.495,13.16,13.44,110000.0],["2012-04-02",13.33,13.4,12.9,13.045,148000.0],["2012-04-03",12.98,13.065,12.5,12.615,103600.0],["2012-04-04",12.465,12.58,12.16,12.25,151200.0],["2012-04-05",12.21,12.33,12.21,12.26,63400.0],["2012-04-09",12.055,12.32,11.87,12.14,90800.0],["2012-04-10",12.155,12.23,11.545,11.625,92800.0],["2012-04-11",11.71,11.82,11.615,11.81,250600.0],["2012-04-12",11.83,12.305,11.83,12.17,127200.0],["2012-04-13",12.085,12.205,11.89,12.125,75400.0],["2012-04-16",12.155,12.155,11.865,11.94,34200.0],["2012-04-17",12.04,12.44,12.04,12.295,30200.0],["2012-04-18",12.21,12.545,12.21,12.5,65200.0],["2012-04-19",12.47,12.585,12.055,12.115,59400.0],["2012-04-20",12.375,12.515,12.205,12.5,88600.0],["2012-04-23",12.315,12.55,12.285,12.5,74800.0],["2012-04-24",12.53,12.815,12.43,12.545,87600.0],["2012-04-25",12.74,12.855,12.49,12.58,48400.0],["2012-04-26",12.6,13.37,12.59,12.815,81200.0],["2012-04-27",12.83,14.0,12.7,13.975,188000.0],["2012-04-30",13.955,14.0,13.725,13.91,100600.0],["2012-05-01",13.975,13.975,13.355,13.4,124000.0],["2012-05-02",13.28,14.0,13.13,13.92,126000.0],["2012-05-03",13.975,14.01,13.835,13.985,129000.0],["2012-05-04",13.94,14.05,13.865,13.96,172800.0],["2012-05-07",13.875,14.0,13.76,13.94,345400.0],["2012-05-08",13.9,14.015,13.77,13.95,187800.0],["2012-05-09",13.91,13.925,13.73,13.805,76400.0],["2012-05-10",13.935,13.935,13.57,13.69,86000.0],["2012-05-11",13.25,13.75,13.25,13.695,54000.0],["2012-05-14",13.56,13.785,13.51,13.655,112000.0],["2012-05-15",13.655,14.0,13.505,13.865,99000.0],["2012-05-16",13.89,13.99,13.875,13.9,186000.0],["2012-05-17",13.9,13.98,13.78,13.79,205800.0],["2012-05-18",13.77,14.03,13.57,13.585,360000.0],["2012-05-21",13.65,13.89,13.455,13.85,61000.0],["2012-05-22",13.875,14.0,13.49,13.59,124200.0],["2012-05-23",13.5,13.85,13.415,13.755,65600.0],["2012-05-24",13.725,13.775,13.47,13.775,41800.0],["2012-05-25",13.815,13.815,13.485,13.675,59400.0],["2012-05-29",13.82,13.89,13.74,13.81,195600.0],["2012-05-30",13.59,13.975,13.555,13.825,59400.0],["2012-05-31",13.825,13.86,13.715,13.82,105200.0],["2012-06-01",13.635,13.8,13.25,13.345,235800.0],["2012-06-04",13.445,13.575,13.13,13.39,100800.0],["2012-06-05",13.37,13.525,13.24,13.415,75800.0],["2012-06-06",13.5,13.965,13.38,13.945,77400.0],["2012-06-07",14.025,14.41,13.635,13.79,176800.0],["2012-06-08",13.74,13.89,13.66,13.77,62000.0],["2012-06-11",13.955,14.19,13.765,14.015,144200.0],["2012-06-12",14.1,14.1,13.415,13.525,95400.0],["2012-06-13",13.55,13.99,13.55,13.915,57400.0],["2012-06-14",13.89,14.135,13.78,13.89,116200.0],["2012-06-15",13.825,13.885,13.6,13.61,122800.0],["2012-06-18",13.55,13.815,13.34,13.56,173200.0],["2012-06-19",13.64,13.91,13.56,13.575,77600.0],["2012-06-20",13.575,13.745,13.4,13.545,97200.0],["2012-06-21",13.605,13.945,13.14,13.79,157200.0],["2012-06-22",13.84,13.975,13.67,13.89,733000.0],["2012-06-25",13.66,13.88,13.265,13.8,64400.0],["2012-06-26",13.765,14.035,13.72,13.88,72600.0],["2012-06-27",13.93,14.94,13.835,14.935,208400.0],["2012-06-28",14.88,14.88,14.335,14.53,71000.0],["2012-06-29",14.895,15.245,14.59,15.19,221600.0],["2012-07-02",15.12,15.785,14.915,15.71,167400.0],["2012-07-03",15.69,15.82,15.555,15.78,63600.0],["2012-07-05",15.74,15.745,15.49,15.7,93600.0],["2012-07-06",15.475,15.705,15.185,15.585,97400.0],["2012-07-09",15.64,15.99,15.425,15.775,62200.0],["2012-07-10",15.79,15.79,15.39,15.48,55000.0],["2012-07-11",15.505,15.73,15.325,15.64,63800.0],["2012-07-12",15.53,16.215,15.53,16.125,114400.0],["2012-07-13",16.23,16.485,16.17,16.475,53800.0],["2012-07-16",16.39,16.475,15.575,15.68,84800.0],["2012-07-17",15.94,16.0,15.43,15.57,90400.0],["2012-07-18",15.575,15.825,15.575,15.805,59400.0],["2012-07-19",16.025,16.265,15.755,15.84,113400.0],["2012-07-20",15.71,15.89,15.54,15.71,78600.0],["2012-07-23",15.53,15.53,15.03,15.03,44800.0],["2012-07-24",15.065,15.065,14.355,14.53,83000.0],["2012-07-25",14.62,14.68,14.16,14.455,92600.0],["2012-07-26",14.665,14.665,14.405,14.415,65400.0],["2012-07-27",15.355,16.21,14.545,16.14,221400.0],["2012-07-30",16.2,16.5,15.77,16.19,204200.0],["2012-07-31",15.985,16.305,15.97,16.15,185800.0],["2012-08-01",16.2,16.615,16.055,16.2,342800.0],["2012-08-02",16.12,16.29,15.01,16.09,110200.0],["2012-08-03",16.335,16.755,16.335,16.53,111000.0],["2012-08-06",16.515,16.91,16.33,16.38,57600.0],["2012-08-07",16.5,16.555,15.77,15.945,67400.0],["2012-08-08",15.95,15.975,15.315,15.66,76200.0],["2012-08-09",15.635,15.71,15.285,15.445,70400.0],["2012-08-10",15.48,16.025,15.395,15.865,63400.0],["2012-08-13",15.915,16.01,15.43,15.585,41200.0],["2012-08-14",15.565,15.565,15.17,15.23,65000.0],["2012-08-15",15.255,16.225,15.02,15.83,102000.0],["2012-08-16",15.74,16.455,15.67,16.345,106400.0],["2012-08-17",16.255,16.725,16.185,16.525,75600.0],["2012-08-20",16.445,16.675,16.08,16.575,92600.0],["2012-08-21",16.625,16.795,16.05,16.285,124000.0],["2012-08-22",16.22,16.62,15.92,16.445,116400.0],["2012-08-23",16.295,16.5,16.17,16.415,58400.0],["2012-08-24",16.35,16.965,16.215,16.56,142200.0],["2012-08-27",16.56,16.78,16.5,16.575,62200.0],["2012-08-28",16.625,16.725,16.335,16.575,89200.0],["2012-08-29",16.595,17.085,16.365,16.955,108600.0],["2012-08-30",16.915,17.6,16.815,17.405,298000.0],["2012-08-31",17.5,17.52,17.155,17.475,166400.0],["2012-09-04",17.39,17.58,16.99,17.27,290400.0],["2012-09-05",17.19,17.275,17.0,17.11,228000.0],["2012-09-06",17.01,17.22,16.81,17.005,1282400.0],["2012-09-07",17.09,17.42,16.95,17.17,229400.0],["2012-09-10",17.14,17.38,17.0,17.32,95200.0],["2012-09-11",17.265,17.615,17.04,17.185,277600.0],["2012-09-12",17.29,17.44,17.235,17.395,88400.0],["2012-09-13",17.47,17.495,16.8,17.38,123600.0],["2012-09-14",17.415,17.5,17.235,17.44,139000.0],["2012-09-17",17.3,17.82,17.235,17.775,136400.0],["2012-09-18",17.77,18.375,17.525,18.295,182400.0],["2012-09-19",18.265,18.265,17.745,18.165,76400.0],["2012-09-20",18.24,18.24,17.925,18.15,75600.0],["2012-09-21",18.37,18.47,17.98,18.265,300800.0],["2012-09-24",18.255,18.34,17.95,18.08,110200.0],["2012-09-25",18.17,18.255,17.91,18.005,228200.0],["2012-09-26",18.08,18.25,17.86,18.13,107400.0],["2012-09-27",18.245,18.52,18.005,18.405,118000.0],["2012-09-28",18.275,19.295,18.275,19.235,550800.0],["2012-10-01",19.315,19.505,19.095,19.48,340800.0],["2012-10-02",19.485,19.715,19.245,19.565,702000.0],["2012-10-03",19.65,20.37,19.45,19.765,268800.0],["2012-10-04",19.89,20.26,19.655,20.2,238000.0],["2012-10-05",20.15,20.15,19.28,19.3,475400.0],["2012-10-08",19.355,19.42,19.14,19.225,215800.0],["2012-10-09",19.2,19.2,18.485,18.745,201400.0],["2012-10-10",18.715,18.745,18.36,18.69,99400.0],["2012-10-11",18.83,18.885,18.4,18.67,76000.0],["2012-10-12",18.635,18.635,18.075,18.4,105800.0],["2012-10-15",18.39,19.09,18.115,18.87,132200.0],["2012-10-16",18.93,18.935,18.5,18.835,64600.0],["2012-10-17",18.81,19.66,18.625,19.655,271000.0],["2012-10-18",19.595,19.63,19.215,19.405,97600.0],["2012-10-19",19.24,19.26,18.785,18.985,119800.0],["2012-10-22",19.695,19.695,19.23,19.315,254600.0],["2012-10-23",19.24,19.765,19.07,19.645,232400.0],["2012-10-24",20.07,20.52,19.65,20.185,184600.0],["2012-10-25",20.66,20.66,18.885,19.135,236800.0],["2012-10-26",19.5,19.5,18.14,18.2,213200.0],["2012-10-31",17.93,18.22,17.93,18.125,400400.0],["2012-11-01",18.065,18.37,17.99,18.235,160800.0],["2012-11-02",18.2,18.595,17.41,17.745,357200.0],["2012-11-05",17.695,18.48,17.24,18.45,123600.0],["2012-11-06",18.44,18.65,18.44,18.57,49800.0],["2012-11-07",18.395,18.48,18.105,18.315,123200.0],["2012-11-08",18.24,18.385,18.115,18.155,43600.0],["2012-11-09",18.025,18.35,17.985,18.155,93000.0],["2012-11-12",18.155,18.415,18.14,18.245,85000.0],["2012-11-13",18.18,18.35,17.985,18.04,67000.0],["2012-11-14",18.005,18.02,16.7,16.735,152800.0],["2012-11-15",16.765,16.765,16.39,16.72,327800.0],["2012-11-16",16.665,17.0,16.135,16.45,215400.0],["2012-11-19",16.675,17.75,16.675,17.675,196200.0],["2012-11-20",17.605,17.765,16.04,17.69,259000.0],["2012-11-21",17.565,17.875,17.24,17.35,72400.0],["2012-11-23",17.44,17.47,17.22,17.38,38600.0],["2012-11-26",17.325,18.0,17.325,17.74,90200.0],["2012-11-27",17.735,17.76,17.465,17.68,336200.0],["2012-11-28",17.645,18.21,17.545,18.17,164600.0],["2012-11-29",18.25,18.54,17.65,18.495,94600.0],["2012-11-30",18.5,18.5,17.94,18.43,164000.0],["2012-12-03",18.5,18.5,17.955,18.255,93000.0],["2012-12-04",18.235,18.5,17.935,18.335,242000.0],["2012-12-05",18.43,18.43,18.05,18.115,89200.0],["2012-12-06",18.08,18.175,17.71,18.12,195800.0],["2012-12-07",18.24,18.24,17.925,18.13,49000.0],["2012-12-10",18.145,18.78,18.08,18.74,139400.0],["2012-12-11",18.835,19.1,17.87,18.725,221600.0],["2012-12-12",18.755,18.77,18.32,18.53,84600.0],["2012-12-13",18.495,18.625,18.345,18.435,52400.0],["2012-12-14",18.35,18.375,17.805,17.925,112400.0],["2012-12-17",17.96,18.27,17.68,18.085,288400.0],["2012-12-18",18.055,18.36,17.955,18.06,147000.0],["2012-12-19",18.025,18.025,17.795,17.915,327000.0],["2012-12-20",17.875,18.0,17.585,17.855,175800.0],["2012-12-21",17.67,18.105,17.4,18.025,282400.0],["2012-12-24",17.925,17.925,17.635,17.92,43000.0],["2012-12-26",18.0,18.15,17.8,17.99,110400.0],["2012-12-27",18.06,18.255,17.94,18.225,63000.0],["2012-12-28",18.165,18.33,18.0,18.08,122200.0],["2012-12-31",18.21,18.865,18.15,18.635,153200.0],["2013-01-02",19.19,19.705,18.265,19.66,164000.0],["2013-01-03",19.675,19.765,19.12,19.24,155000.0],["2013-01-04",19.35,19.4,19.015,19.305,137200.0],["2013-01-07",19.155,19.31,18.965,19.095,93000.0],["2013-01-08",19.02,19.73,18.99,19.675,168400.0],["2013-01-09",19.62,20.27,19.455,19.84,201400.0],["2013-01-10",19.96,19.96,19.11,19.185,136800.0],["2013-01-11",19.18,19.18,18.775,18.85,84800.0],["2013-01-14",18.775,19.3,18.775,19.3,170400.0],["2013-01-15",19.145,19.335,18.605,18.77,65200.0],["2013-01-16",18.75,18.775,18.4,18.68,79000.0],["2013-01-17",18.8,18.845,18.625,18.745,161000.0],["2013-01-18",18.71,18.89,18.44,18.84,133200.0],["2013-01-22",18.885,19.365,18.785,19.34,86200.0],["2013-01-23",19.305,19.415,18.96,19.07,64200.0],["2013-01-24",19.155,19.155,18.59,18.615,64600.0],["2013-01-25",18.77,19.1,18.575,18.895,46800.0],["2013-01-28",18.865,18.915,18.485,18.49,66000.0],["2013-01-29",18.545,18.545,18.28,18.415,124800.0],["2013-01-30",18.405,18.655,18.365,18.625,50200.0],["2013-01-31",18.63,19.525,18.58,19.455,136400.0],["2013-02-01",19.55,20.28,19.375,19.595,121400.0],["2013-02-04",19.53,19.53,18.555,18.955,63800.0],["2013-02-05",19.085,19.415,18.975,19.255,137200.0],["2013-02-06",19.215,19.53,18.615,19.245,142000.0],["2013-02-07",19.25,20.25,18.95,19.26,296400.0],["2013-02-08",19.25,19.82,19.11,19.505,211600.0],["2013-02-11",19.495,19.535,18.93,19.05,159600.0],["2013-02-12",19.035,19.14,18.785,18.885,79400.0],["2013-02-13",18.925,18.975,18.335,18.705,113800.0],["2013-02-14",18.675,18.99,18.55,18.945,107400.0],["2013-02-15",19.06,19.06,18.55,18.75,263000.0],["2013-02-19",18.75,18.775,18.45,18.57,62600.0],["2013-02-20",18.565,18.75,18.435,18.48,72400.0],["2013-02-21",18.48,18.6,18.375,18.475,75800.0],["2013-02-22",18.585,18.75,18.445,18.75,50600.0],["2013-02-25",18.82,18.895,18.25,18.26,107600.0],["2013-02-26",18.375,18.61,18.3,18.49,76200.0],["2013-02-27",18.525,18.785,18.525,18.66,72400.0],["2013-02-28",18.69,18.81,18.44,18.695,139000.0],["2013-03-01",18.6,18.745,18.48,18.61,89200.0],["2013-03-04",18.51,18.725,18.51,18.72,194800.0],["2013-03-05",18.74,19.025,18.7,18.94,198200.0],["2013-03-06",18.985,19.29,18.76,19.255,200200.0],["2013-03-07",19.2,19.6,19.075,19.485,192400.0],["2013-03-08",19.69,19.86,19.35,19.83,115200.0],["2013-03-11",19.78,19.8,19.47,19.555,120000.0],["2013-03-12",19.565,19.62,19.245,19.27,72000.0],["2013-03-13",19.225,19.31,18.76,18.965,222800.0],["2013-03-14",19.04,19.36,18.81,19.21,291000.0],["2013-03-15",19.23,19.795,19.07,19.66,159400.0],["2013-03-18",19.495,19.84,19.385,19.675,97000.0],["2013-03-19",19.645,19.795,19.56,19.695,278600.0],["2013-03-20",19.77,19.89,19.615,19.775,319000.0],["2013-03-21",19.69,19.965,19.63,19.91,270200.0],["2013-03-22",19.95,20.11,19.865,19.955,216400.0],["2013-03-25",19.965,20.21,19.74,20.11,90400.0],["2013-03-26",20.225,20.365,19.99,20.36,138400.0],["2013-03-27",20.28,20.98,20.28,20.92,200600.0],["2013-03-28",20.96,21.42,20.89,21.335,236600.0],["2013-04-01",21.245,21.905,20.91,21.74,300200.0],["2013-04-02",21.95,22.185,21.42,21.46,236000.0],["2013-04-03",21.56,21.64,20.665,20.825,100200.0],["2013-04-04",20.79,21.23,20.39,21.16,202600.0],["2013-04-05",20.79,21.345,20.79,21.15,168800.0],["2013-04-08",21.23,21.23,20.63,21.13,55600.0],["2013-04-09",21.105,21.105,20.605,20.625,46200.0],["2013-04-10",20.68,21.025,20.405,20.92,63200.0],["2013-04-11",20.895,21.14,20.875,21.03,48800.0],["2013-04-12",20.87,21.16,20.705,21.02,48600.0],["2013-04-15",20.825,20.87,19.875,20.015,101800.0],["2013-04-16",20.225,20.55,19.88,20.515,61000.0],["2013-04-17",20.31,20.31,19.615,19.9,44600.0],["2013-04-18",19.795,20.035,19.58,19.88,66200.0],["2013-04-19",19.885,20.54,19.745,20.515,55200.0],["2013-04-22",20.59,20.765,20.11,20.375,83200.0],["2013-04-23",20.485,20.92,20.13,20.62,178200.0],["2013-04-24",20.655,20.7,20.355,20.55,42600.0],["2013-04-25",20.615,20.785,20.39,20.64,108400.0],["2013-04-26",20.75,23.625,20.61,22.895,218200.0],["2013-04-29",23.005,24.26,23.005,23.85,132400.0],["2013-04-30",23.94,24.145,23.41,23.565,177600.0],["2013-05-01",23.545,23.82,23.035,23.075,171800.0],["2013-05-02",23.25,23.48,23.165,23.215,150400.0],["2013-05-03",23.5,23.5,23.205,23.41,169000.0],["2013-05-06",23.435,24.01,23.31,23.905,120200.0],["2013-05-07",23.875,24.04,23.225,23.5,120800.0],["2013-05-08",23.45,23.635,22.8,22.975,173600.0],["2013-05-09",23.01,23.31,22.37,23.01,125400.0],["2013-05-10",23.095,24.2,22.96,23.93,104000.0],["2013-05-13",23.955,23.955,23.545,23.685,65400.0],["2013-05-14",23.705,24.175,23.685,23.995,151800.0],["2013-05-15",23.82,24.4,23.82,24.33,153000.0],["2013-05-16",24.345,24.905,24.31,24.625,89200.0],["2013-05-17",24.8,25.555,24.32,25.43,149400.0],["2013-05-20",25.27,25.76,25.23,25.74,180200.0],["2013-05-21",25.74,25.925,25.55,25.57,217400.0],["2013-05-22",25.64,25.9,25.465,25.71,228800.0],["2013-05-23",25.61,26.23,25.46,26.085,124800.0],["2013-05-24",26.0,26.375,25.855,26.015,137800.0],["2013-05-28",26.455,26.975,26.075,26.86,194000.0],["2013-05-29",26.63,26.765,26.275,26.51,109400.0],["2013-05-30",26.9,27.57,26.8,27.23,92000.0],["2013-05-31",27.02,27.375,26.895,26.985,203800.0],["2013-06-03",27.025,27.215,26.585,27.165,194800.0],["2013-06-04",27.255,27.945,27.025,27.125,251200.0],["2013-06-05",27.175,27.37,26.645,27.02,90000.0],["2013-06-06",27.105,27.105,26.025,26.26,200200.0],["2013-06-07",26.485,27.0,26.37,26.835,149000.0],["2013-06-10",27.0,27.16,26.785,27.16,97600.0],["2013-06-11",26.92,27.12,26.555,26.805,104600.0],["2013-06-12",27.08,27.135,26.175,26.335,33000.0],["2013-06-13",26.27,26.69,26.245,26.46,116800.0],["2013-06-14",26.475,26.605,25.935,26.15,214600.0],["2013-06-17",26.445,28.345,26.2,28.13,387600.0],["2013-06-18",28.25,28.67,26.86,27.47,219600.0],["2013-06-19",27.55,27.945,27.49,27.685,119000.0],["2013-06-20",27.31,28.19,26.52,26.675,125400.0],["2013-06-21",26.785,27.005,25.685,26.0,308800.0],["2013-06-24",25.735,25.83,24.65,25.26,310600.0],["2013-06-25",25.595,25.78,25.33,25.77,269200.0],["2013-06-26",26.005,26.52,25.945,26.36,406800.0],["2013-06-27",26.785,27.52,26.405,27.25,103600.0],["2013-06-28",27.25,28.24,27.14,27.5,1153800.0],["2013-07-01",27.675,27.81,27.375,27.59,84200.0],["2013-07-02",27.56,28.265,27.525,27.87,132000.0],["2013-07-03",27.735,28.115,27.58,27.95,42000.0],["2013-07-05",28.395,29.035,27.975,28.93,105000.0],["2013-07-08",29.1,29.275,28.35,28.56,114800.0],["2013-07-09",28.7,28.81,28.325,28.47,213800.0],["2013-07-10",28.4,28.545,28.215,28.43,273000.0],["2013-07-11",28.825,28.88,28.5,28.76,267600.0],["2013-07-12",28.76,29.8,28.76,29.25,146200.0],["2013-07-15",29.25,29.495,28.68,28.92,260400.0],["2013-07-16",28.995,29.055,28.57,28.8,151600.0],["2013-07-17",28.875,29.005,28.225,28.66,112000.0],["2013-07-18",28.775,29.32,28.625,28.965,308200.0],["2013-07-19",28.935,28.935,27.67,28.51,258800.0],["2013-07-22",28.335,28.75,28.315,28.51,81200.0],["2013-07-23",28.67,28.825,27.89,28.07,128000.0],["2013-07-24",28.16,28.505,27.465,27.845,115400.0],["2013-07-25",27.83,28.65,27.715,28.44,112800.0],["2013-07-26",28.285,33.875,27.015,32.985,368800.0],["2013-07-29",32.84,33.095,31.625,31.66,188200.0],["2013-07-30",31.685,32.265,31.625,32.105,420000.0],["2013-07-31",32.0,32.81,31.62,32.265,158800.0],["2013-08-01",32.57,33.805,32.315,33.6,175400.0],["2013-08-02",33.5,34.885,33.28,34.805,198400.0],["2013-08-05",34.665,35.53,34.465,35.26,229400.0],["2013-08-06",35.085,35.115,34.49,34.91,86400.0],["2013-08-07",34.8,34.885,33.755,33.855,94000.0],["2013-08-08",33.995,34.015,33.43,33.49,113400.0],["2013-08-09",33.34,33.585,32.555,33.015,170000.0],["2013-08-12",32.84,33.27,32.84,33.07,105800.0],["2013-08-13",32.88,33.005,32.5,32.545,60800.0],["2013-08-14",32.445,32.845,32.075,32.28,93400.0],["2013-08-15",31.845,31.845,30.285,30.985,178400.0],["2013-08-16",30.835,31.265,30.175,31.02,194200.0],["2013-08-19",30.815,31.275,30.415,31.17,107400.0],["2013-08-20",31.24,31.41,31.04,31.39,265200.0],["2013-08-21",31.38,32.05,31.12,31.5,106600.0],["2013-08-22",32.835,32.835,31.265,31.5,76800.0],["2013-08-23",31.53,31.575,31.155,31.43,107800.0],["2013-08-26",31.4,32.425,31.375,32.155,66200.0],["2013-08-27",31.81,32.205,30.735,30.8,176600.0],["2013-08-28",30.895,31.65,30.895,31.0,51400.0],["2013-08-29",30.66,32.32,30.66,31.765,48400.0],["2013-08-30",31.655,31.965,30.88,31.17,106800.0],["2013-09-03",31.65,32.465,30.695,31.875,123800.0],["2013-09-04",31.995,32.245,31.245,31.505,94600.0],["2013-09-05",31.08,32.865,31.08,32.66,88200.0],["2013-09-06",32.95,33.015,32.185,32.715,45200.0],["2013-09-09",32.75,34.34,32.745,34.31,134600.0],["2013-09-10",34.56,34.845,33.73,34.055,79200.0],["2013-09-11",33.875,34.8,33.875,34.645,98400.0],["2013-09-12",34.73,34.9,33.665,33.68,59000.0],["2013-09-13",33.84,34.575,33.42,33.81,36400.0],["2013-09-16",34.345,34.395,33.54,33.655,69000.0],["2013-09-17",33.73,36.105,33.595,36.09,109000.0],["2013-09-18",35.835,36.625,35.195,36.29,90800.0],["2013-09-19",36.49,36.765,35.89,36.565,115200.0],["2013-09-20",36.625,36.76,34.69,35.44,269800.0],["2013-09-23",35.495,35.685,34.42,35.115,111000.0],["2013-09-24",35.245,36.115,34.785,35.53,113200.0],["2013-09-25",35.47,35.47,34.035,34.215,120000.0],["2013-09-26",34.405,34.59,33.56,34.04,152200.0],["2013-09-27",33.715,34.01,33.59,33.65,75000.0],["2013-09-30",33.33,33.675,32.32,33.46,141600.0],["2013-10-01",33.55,34.46,32.855,34.17,62000.0],["2013-10-02",34.625,34.745,33.525,33.8,60800.0],["2013-10-03",33.835,33.94,32.845,32.985,67000.0],["2013-10-04",32.91,33.625,32.27,33.155,45400.0],["2013-10-07",32.865,33.375,31.31,31.655,76800.0],["2013-10-08",31.75,31.815,31.26,31.56,99600.0],["2013-10-09",31.785,32.2,31.505,32.01,98800.0],["2013-10-10",32.565,34.42,32.36,34.325,63600.0],["2013-10-11",34.13,35.685,33.82,34.995,67400.0],["2013-10-14",34.95,36.285,34.775,36.145,67600.0],["2013-10-15",35.98,36.415,35.98,36.13,90000.0],["2013-10-16",36.495,37.0,36.045,36.195,90800.0],["2013-10-17",35.9,38.01,35.9,37.415,59200.0],["2013-10-18",37.915,39.03,37.22,38.99,110600.0],["2013-10-21",38.995,39.335,38.45,39.22,119800.0],["2013-10-22",39.34,39.515,37.695,37.78,66000.0],["2013-10-23",37.435,37.77,36.88,36.99,115000.0],["2013-10-24",37.17,37.52,37.0,37.0,134200.0],["2013-10-25",39.99,39.99,37.725,38.94,317200.0],["2013-10-28",38.845,39.425,37.6,37.985,133200.0],["2013-10-29",38.22,38.22,37.265,37.75,134400.0],["2013-10-30",37.88,38.06,35.935,36.445,191400.0],["2013-10-31",35.815,36.19,34.07,34.075,304600.0],["2013-11-01",34.02,34.02,32.475,33.37,286600.0],["2013-11-04",33.5,35.69,33.12,34.85,330800.0],["2013-11-05",34.735,34.86,34.31,34.65,59800.0],["2013-11-06",34.92,34.92,33.79,34.13,51800.0],["2013-11-07",34.415,34.415,33.12,33.5,87000.0],["2013-11-08",33.48,33.915,33.19,33.435,71200.0],["2013-11-11",33.265,33.5,32.94,33.245,58400.0],["2013-11-12",33.225,33.37,32.695,33.175,145800.0],["2013-11-13",33.125,34.455,33.0,33.995,110400.0],["2013-11-14",33.905,34.13,32.54,32.98,109200.0],["2013-11-15",32.93,37.925,32.525,36.605,298000.0],["2013-11-18",36.92,36.995,34.745,35.005,111200.0],["2013-11-19",34.71,36.105,33.81,34.615,86200.0],["2013-11-20",33.5,33.59,31.25,31.605,952400.0],["2013-11-21",31.89,32.49,31.695,31.87,233400.0],["2013-11-22",31.975,32.0,30.185,30.58,292600.0],["2013-11-25",30.585,32.115,30.49,32.01,165800.0],["2013-11-26",31.96,32.745,31.54,32.67,122200.0],["2013-11-27",32.61,33.24,32.6,33.2,106000.0],["2013-11-29",33.25,33.5,32.605,32.885,123800.0],["2013-12-02",32.9,33.3,32.565,32.895,146800.0],["2013-12-03",32.795,33.115,31.875,32.185,284200.0],["2013-12-04",31.955,32.425,31.025,31.49,98000.0],["2013-12-05",31.41,31.45,31.14,31.26,79800.0],["2013-12-06",31.705,33.0,31.14,32.83,151200.0],["2013-12-09",32.96,33.0,32.1,32.975,150600.0],["2013-12-10",32.85,33.49,32.85,33.26,259200.0],["2013-12-11",33.395,33.96,33.205,33.49,385400.0],["2013-12-12",33.24,33.6,31.93,32.28,198400.0],["2013-12-13",32.345,32.92,32.09,32.405,75200.0],["2013-12-16",32.68,33.0,32.21,32.885,195000.0],["2013-12-17",32.7,32.7,31.915,32.23,63000.0],["2013-12-18",32.2,32.25,31.56,32.0,147000.0],["2013-12-19",32.03,32.32,31.515,31.555,97200.0],["2013-12-20",31.705,33.66,31.665,33.415,697800.0],["2013-12-23",33.685,33.685,32.67,33.47,145400.0],["2013-12-24",33.65,33.85,33.495,33.83,71000.0],["2013-12-26",33.86,34.79,33.795,34.52,175600.0],["2013-12-27",34.67,34.67,33.5,33.745,66800.0],["2013-12-30",34.09,34.09,32.905,32.965,82600.0],["2013-12-31",32.85,32.85,32.125,32.65,400200.0],["2014-01-02",32.615,32.7,31.96,32.2,162400.0],["2014-01-03",32.28,32.375,31.015,31.52,175800.0],["2014-01-06",31.725,32.65,31.27,32.505,148800.0],["2014-01-07",32.76,33.835,32.495,33.54,147800.0],["2014-01-08",33.38,34.915,33.35,34.275,243000.0],["2014-01-09",34.435,34.5,33.455,33.8,129400.0],["2014-01-10",33.7,33.745,32.06,32.495,98000.0],["2014-01-13",32.3,32.42,31.04,31.695,76800.0],["2014-01-14",31.905,33.315,31.8,32.915,71400.0],["2014-01-15",32.95,33.2,31.03,31.455,309800.0],["2014-01-16",31.46,34.5,31.07,34.395,284400.0],["2014-01-17",34.3,34.455,33.2,33.735,199400.0],["2014-01-21",33.915,33.915,33.11,33.36,145000.0],["2014-01-22",33.485,34.19,33.075,34.19,161400.0],["2014-01-23",33.895,34.115,33.435,34.04,150800.0],["2014-01-24",33.795,33.89,33.08,33.445,150200.0],["2014-01-27",33.645,33.835,32.8,33.175,199800.0],["2014-01-28",33.16,33.47,32.81,32.96,118800.0],["2014-01-29",32.73,33.205,31.73,32.61,174000.0],["2014-01-30",33.02,33.4,32.26,33.065,165200.0],["2014-01-31",32.675,32.795,31.945,32.31,193400.0],["2014-02-03",32.485,32.85,30.625,31.76,237600.0],["2014-02-04",31.88,32.66,31.275,31.79,171800.0],["2014-02-05",31.485,31.995,30.77,31.67,113600.0],["2014-02-06",31.4,32.71,30.83,32.375,155000.0],["2014-02-07",32.395,33.23,31.005,32.95,246000.0],["2014-02-10",32.8,33.25,32.305,32.975,160800.0],["2014-02-11",32.72,33.315,31.94,32.045,190800.0],["2014-02-12",32.175,32.69,31.825,32.25,260400.0],["2014-02-13",31.935,33.165,31.755,32.9,104600.0],["2014-02-14",32.91,33.2,32.405,32.65,118000.0],["2014-02-18",32.695,33.045,32.08,32.17,332800.0],["2014-02-19",31.97,32.82,31.895,31.95,85400.0],["2014-02-20",32.055,32.425,31.35,31.755,158800.0],["2014-02-21",31.965,32.575,31.485,32.385,200000.0],["2014-02-24",32.54,32.7,31.775,32.155,209400.0],["2014-02-25",32.25,32.85,31.85,32.45,185800.0],["2014-02-26",32.595,33.46,32.52,32.84,91600.0],["2014-02-27",32.825,34.14,32.825,34.11,143000.0],["2014-02-28",34.185,34.525,33.455,33.9,177000.0],["2014-03-03",33.465,34.145,32.825,33.445,124200.0],["2014-03-04",33.97,35.61,33.875,34.975,364200.0],["2014-03-05",34.84,35.59,34.84,35.565,103200.0],["2014-03-06",35.56,35.91,35.37,35.46,89400.0],["2014-03-07",35.555,35.69,34.805,35.575,78600.0],["2014-03-10",35.39,35.5,33.8,34.665,170400.0],["2014-03-11",34.605,34.605,32.75,32.835,80400.0],["2014-03-12",32.61,33.54,32.5,33.225,86200.0],["2014-03-13",33.25,33.615,31.465,31.875,170800.0],["2014-03-14",31.75,32.705,31.605,32.255,91800.0],["2014-03-17",32.785,33.0,32.06,32.22,75600.0],["2014-03-18",32.225,33.695,32.02,33.43,71000.0],["2014-03-19",33.205,33.75,32.565,32.755,70400.0],["2014-03-20",32.64,33.235,31.79,32.16,115600.0],["2014-03-21",32.255,33.14,31.725,32.225,150800.0],["2014-03-24",32.755,32.755,29.795,30.595,348400.0],["2014-03-25",30.81,31.25,30.435,30.625,267200.0],["2014-03-26",30.95,32.08,29.29,29.765,162400.0],["2014-03-27",29.765,30.295,29.185,30.255,133400.0],["2014-03-28",30.19,31.07,29.405,29.8,179800.0],["2014-03-31",29.96,31.225,29.52,30.725,151200.0],["2014-04-01",30.695,31.54,30.245,31.16,168000.0],["2014-04-02",31.14,31.46,30.625,31.295,85200.0],["2014-04-03",31.215,31.3,30.23,30.855,286600.0],["2014-04-04",30.99,31.01,27.305,28.255,655600.0],["2014-04-07",28.025,28.895,26.38,27.155,242400.0],["2014-04-08",27.1,28.75,27.0,28.485,235600.0],["2014-04-09",27.91,29.08,27.91,28.52,143400.0],["2014-04-10",28.545,28.925,26.32,26.835,195400.0],["2014-04-11",26.55,27.4,25.825,26.53,235200.0],["2014-04-14",26.735,27.505,25.7,26.15,249400.0],["2014-04-15",26.235,26.45,24.685,26.085,417200.0],["2014-04-16",26.41,27.475,25.795,26.82,470400.0],["2014-04-17",26.72,27.365,26.33,26.515,403000.0],["2014-04-21",26.31,27.72,26.27,26.985,550400.0],["2014-04-22",27.165,27.625,26.755,27.05,642400.0],["2014-04-23",26.91,27.175,25.95,26.09,437600.0],["2014-04-24",26.415,26.835,25.345,26.215,315000.0],["2014-04-25",24.7,25.495,21.92,24.2,2147600.0],["2014-04-28",24.365,25.775,24.225,25.505,549600.0],["2014-04-29",25.615,25.915,25.055,25.5,256600.0],["2014-04-30",25.315,26.01,25.25,25.9,323000.0],["2014-05-01",25.86,26.935,25.705,26.65,448400.0],["2014-05-02",26.78,27.265,26.15,27.175,369000.0],["2014-05-05",27.045,27.55,26.72,27.04,260400.0],["2014-05-06",26.85,27.185,26.72,26.825,336800.0],["2014-05-07",26.685,27.02,25.99,26.455,401800.0],["2014-05-08",26.26,27.06,26.215,26.57,305000.0],["2014-05-09",26.47,27.065,26.125,26.655,426200.0],["2014-05-12",26.835,27.725,26.535,27.425,225600.0],["2014-05-13",27.43,27.585,27.045,27.19,454200.0],["2014-05-14",27.025,27.045,25.575,25.95,171400.0],["2014-05-15",25.825,26.095,24.95,25.87,147800.0],["2014-05-16",25.845,25.875,25.005,25.57,91400.0],["2014-05-19",25.5,25.995,25.295,25.86,119800.0],["2014-05-20",25.775,26.145,25.15,25.53,316800.0],["2014-05-21",25.645,26.215,25.33,26.17,224400.0],["2014-05-22",26.125,26.88,25.68,26.8,98000.0],["2014-05-23",26.8,27.84,26.625,27.765,149400.0],["2014-05-27",28.02,28.55,27.84,28.305,117200.0],["2014-05-28",28.31,28.595,28.135,28.44,169000.0],["2014-05-29",28.53,29.08,28.47,29.02,159200.0],["2014-05-30",29.02,29.095,28.26,28.445,234600.0],["2014-06-02",28.39,28.5,26.98,27.5,194800.0],["2014-06-03",27.315,28.325,26.785,27.845,350000.0],["2014-06-04",27.555,27.735,27.24,27.285,78400.0],["2014-06-05",27.345,28.06,26.96,28.045,139800.0],["2014-06-06",28.28,30.0,27.975,29.81,224200.0],["2014-06-09",29.675,30.175,29.335,29.88,131000.0],["2014-06-10",29.64,30.005,29.085,29.4,116200.0],["2014-06-11",29.21,29.405,28.735,29.33,60400.0],["2014-06-12",29.175,29.175,27.0,27.955,241800.0],["2014-06-13",28.08,29.06,27.62,29.01,208800.0],["2014-06-16",29.0,29.895,28.75,29.835,100000.0],["2014-06-17",29.75,30.55,29.63,30.36,143800.0],["2014-06-18",30.25,30.85,28.995,30.585,121000.0],["2014-06-19",30.78,31.04,30.505,30.81,111400.0],["2014-06-20",30.99,30.99,29.82,30.375,139600.0],["2014-06-23",30.51,30.83,30.105,30.75,92600.0],["2014-06-24",30.725,31.255,30.04,30.31,157200.0],["2014-06-25",30.06,31.145,29.96,30.935,152200.0],["2014-06-26",30.93,31.085,30.205,31.005,86600.0],["2014-06-27",30.79,31.86,30.79,31.595,214600.0],["2014-06-30",31.51,32.05,31.375,31.595,184600.0],["2014-07-01",31.88,32.465,31.605,32.1,106200.0],["2014-07-02",32.0,32.495,31.705,31.955,157600.0],["2014-07-03",32.23,32.475,31.99,32.475,53800.0],["2014-07-07",32.21,32.21,31.16,31.29,128200.0],["2014-07-08",31.16,31.16,28.955,29.225,194800.0],["2014-07-09",29.225,29.225,28.845,29.12,141800.0],["2014-07-10",28.31,29.59,27.835,29.3,117200.0],["2014-07-11",29.335,29.985,29.125,29.615,129200.0],["2014-07-14",30.095,30.47,29.515,29.66,71000.0],["2014-07-15",29.555,29.555,28.645,28.685,70000.0],["2014-07-16",28.925,28.925,27.955,28.335,72600.0],["2014-07-17",27.98,28.305,26.81,26.845,105000.0],["2014-07-18",26.83,27.565,25.005,27.19,237400.0],["2014-07-21",26.9,27.36,26.52,27.19,101400.0],["2014-07-22",27.39,28.17,27.025,27.725,109800.0],["2014-07-23",27.725,27.725,26.845,26.955,79000.0],["2014-07-24",27.025,27.435,26.45,26.71,217400.0],["2014-07-25",25.52,26.73,24.99,26.175,468800.0],["2014-07-28",26.125,26.66,25.45,26.285,108600.0],["2014-07-29",26.45,26.855,26.28,26.65,93800.0],["2014-07-30",26.96,27.57,26.815,27.5,156800.0],["2014-07-31",27.05,27.45,26.37,26.675,172400.0],["2014-08-01",26.775,26.95,26.19,26.72,308200.0],["2014-08-04",26.925,27.795,26.575,27.67,154600.0],["2014-08-05",27.42,28.18,26.915,27.33,132200.0],["2014-08-06",27.045,28.0,26.76,27.35,202400.0],["2014-08-07",27.54,27.705,27.07,27.305,74400.0],["2014-08-08",27.305,28.11,27.065,27.785,59800.0],["2014-08-11",27.8,28.66,26.685,28.395,254600.0],["2014-08-12",28.165,28.425,27.27,27.52,67600.0],["2014-08-13",27.705,27.935,27.355,27.505,59600.0],["2014-08-14",27.505,27.505,27.115,27.215,40200.0],["2014-08-15",27.46,27.63,26.61,26.805,183800.0],["2014-08-18",27.205,27.5,26.95,27.085,81600.0],["2014-08-19",27.27,27.465,26.84,27.28,59200.0],["2014-08-20",27.095,27.355,26.7,27.05,63400.0],["2014-08-21",26.91,27.71,26.855,27.615,89200.0],["2014-08-22",27.5,29.03,27.5,28.35,107200.0],["2014-08-25",28.6,28.6,27.825,27.965,37600.0],["2014-08-26",27.98,28.435,27.98,28.375,78000.0],["2014-08-27",28.64,28.64,28.205,28.275,33400.0],["2014-08-28",28.025,28.16,27.83,28.005,60800.0],["2014-08-29",28.055,28.355,27.815,27.97,80800.0],["2014-09-02",28.19,29.0,28.075,28.865,80400.0],["2014-09-03",29.08,29.08,28.055,28.16,64400.0],["2014-09-04",28.235,28.395,27.7,27.77,115200.0],["2014-09-05",27.645,27.895,27.255,27.68,95800.0],["2014-09-08",27.57,28.45,27.435,28.375,39400.0],["2014-09-09",28.15,28.22,27.27,27.54,49800.0],["2014-09-10",27.46,28.09,27.41,27.78,54000.0],["2014-09-11",27.545,28.18,27.51,28.18,40200.0],["2014-09-12",28.095,28.305,27.38,27.595,54600.0],["2014-09-15",27.505,27.505,26.855,27.2,71200.0],["2014-09-16",26.995,27.21,26.855,27.105,47600.0],["2014-09-17",27.05,27.455,26.2,26.425,57800.0],["2014-09-18",26.325,26.425,25.96,26.195,68000.0],["2014-09-19",26.34,26.445,25.165,25.71,178200.0],["2014-09-22",25.42,25.505,24.485,25.125,210200.0],["2014-09-23",24.895,25.47,24.75,24.96,136400.0],["2014-09-24",25.185,26.49,25.025,26.365,116200.0],["2014-09-25",26.35,26.355,25.605,26.0,94400.0],["2014-09-26",26.01,26.325,25.825,26.2,84400.0],["2014-09-29",25.79,26.26,25.725,26.165,51800.0],["2014-09-30",26.03,26.665,26.0,26.575,211400.0],["2014-10-01",26.46,26.63,25.31,25.805,373400.0],["2014-10-02",25.725,26.565,25.61,26.025,73400.0],["2014-10-03",26.34,26.935,26.34,26.7,68600.0],["2014-10-06",26.71,27.005,26.325,26.35,81400.0],["2014-10-07",26.15,26.18,25.295,25.34,51800.0],["2014-10-08",25.175,26.675,24.72,26.41,88600.0],["2014-10-09",26.365,26.365,25.095,25.22,168800.0],["2014-10-10",25.05,26.39,25.05,25.27,146800.0],["2014-10-13",25.2,26.875,24.915,26.25,122800.0],["2014-10-14",26.695,27.48,26.055,26.725,130600.0],["2014-10-15",26.175,28.115,25.95,27.84,104200.0],["2014-10-16",27.395,28.515,27.02,28.09,149400.0],["2014-10-17",28.565,28.565,27.005,27.95,268600.0],["2014-10-20",27.64,28.125,27.615,28.125,73600.0],["2014-10-21",28.275,28.275,27.595,28.1,114600.0],["2014-10-22",28.06,28.115,27.575,27.905,115200.0],["2014-10-23",28.345,28.83,27.885,28.12,111800.0],["2014-10-24",28.03,28.03,27.66,27.75,112200.0],["2014-10-27",27.7,28.385,27.51,28.205,67800.0],["2014-10-28",28.125,29.455,28.01,28.41,241400.0],["2014-10-29",28.265,28.845,27.605,28.225,136000.0],["2014-10-30",27.84,28.925,27.84,28.53,137000.0],["2014-10-31",28.97,30.085,28.66,29.15,128200.0],["2014-11-03",29.105,30.36,28.945,29.955,240600.0],["2014-11-04",29.97,30.465,29.66,30.045,76400.0],["2014-11-05",30.465,30.76,30.345,30.66,175000.0],["2014-11-06",30.17,30.875,30.17,30.675,104200.0],["2014-11-07",30.485,31.465,30.235,31.155,154800.0],["2014-11-10",31.175,31.655,31.005,31.61,71600.0],["2014-11-11",31.475,31.84,31.42,31.825,64000.0],["2014-11-12",31.805,32.0,31.41,31.5,106200.0],["2014-11-13",31.5,31.51,31.135,31.3,80800.0],["2014-11-14",31.3,31.4,30.555,31.135,149400.0],["2014-11-17",30.95,31.1,29.82,29.89,87200.0],["2014-11-18",30.02,30.51,29.28,29.48,105800.0],["2014-11-19",29.32,29.675,28.43,29.065,139800.0],["2014-11-20",28.835,29.5,28.835,29.29,68200.0],["2014-11-21",29.79,29.845,28.865,28.96,82800.0],["2014-11-24",29.0,29.765,28.735,29.76,117600.0],["2014-11-25",29.675,30.285,29.48,29.68,63200.0],["2014-11-26",29.71,29.975,29.315,29.77,54400.0],["2014-11-28",29.64,29.935,29.11,29.14,36200.0],["2014-12-01",29.24,29.24,28.38,28.55,110600.0],["2014-12-02",28.635,28.995,28.235,28.785,170400.0],["2014-12-03",28.195,29.07,28.195,28.7,152800.0],["2014-12-04",28.805,29.365,28.12,29.005,627000.0],["2014-12-05",28.96,29.215,28.815,29.055,176600.0],["2014-12-08",28.87,29.28,28.215,28.345,102400.0],["2014-12-09",28.005,29.57,27.41,29.56,126000.0],["2014-12-10",29.46,29.675,28.335,28.515,103400.0],["2014-12-11",28.585,29.295,28.585,28.875,83000.0],["2014-12-12",28.515,28.785,28.155,28.445,74600.0],["2014-12-15",28.455,29.995,28.455,28.62,140600.0],["2014-12-16",28.465,29.185,27.875,28.455,619800.0],["2014-12-17",28.385,29.115,28.385,28.745,228400.0],["2014-12-18",28.75,29.15,28.365,28.825,286000.0],["2014-12-19",28.755,29.39,28.51,28.815,290400.0],["2014-12-22",28.75,29.045,28.22,28.49,154400.0],["2014-12-23",28.5,28.815,28.0,28.335,116800.0],["2014-12-24",28.5,28.735,28.36,28.495,123000.0],["2014-12-26",28.48,29.125,28.435,28.65,160800.0],["2014-12-29",28.65,28.92,28.345,28.61,97000.0],["2014-12-30",28.59,28.75,27.95,28.035,84000.0],["2014-12-31",28.175,28.69,28.06,28.315,173600.0],["2015-01-02",28.58,28.58,27.48,27.805,116400.0],["2015-01-05",27.605,28.13,26.915,27.265,125400.0],["2015-01-06",27.295,27.495,26.415,27.1,248600.0],["2015-01-07",27.125,27.425,26.825,27.275,189400.0],["2015-01-08",27.535,28.27,27.09,27.75,212000.0],["2015-01-09",27.655,27.845,26.88,27.145,144400.0],["2015-01-12",27.205,27.425,26.63,26.94,231600.0],["2015-01-13",27.215,27.54,26.655,27.055,118200.0],["2015-01-14",26.84,27.515,26.58,27.28,387800.0],["2015-01-15",27.24,27.515,26.88,27.425,233400.0],["2015-01-16",27.34,28.995,27.34,28.87,216400.0],["2015-01-20",28.965,29.435,28.51,29.145,173800.0],["2015-01-21",29.18,29.59,28.685,28.885,164400.0],["2015-01-22",29.09,29.09,28.485,28.905,88400.0],["2015-01-23",29.005,29.33,28.52,29.165,51600.0],["2015-01-26",29.235,29.495,28.795,29.375,102400.0],["2015-01-27",29.13,29.26,28.79,29.02,75400.0],["2015-01-28",29.24,30.035,28.97,29.87,233800.0],["2015-01-29",29.945,30.375,29.465,30.355,112200.0],["2015-01-30",30.155,30.635,29.53,29.65,229400.0],["2015-02-02",29.8,29.94,29.125,29.815,102800.0],["2015-02-03",30.005,30.48,29.565,30.31,90200.0],["2015-02-04",30.075,31.39,30.075,31.305,193000.0],["2015-02-05",31.095,31.625,30.93,31.495,155800.0],["2015-02-06",31.79,34.52,31.5,34.33,563800.0],["2015-02-09",34.0,34.275,32.89,33.55,218200.0],["2015-02-10",33.85,34.75,33.265,34.115,287600.0],["2015-02-11",33.95,34.33,33.31,33.465,386800.0],["2015-02-12",33.36,33.755,32.765,33.5,329800.0],["2015-02-13",33.415,34.255,33.355,34.195,161000.0],["2015-02-17",34.25,34.48,33.505,34.07,193000.0],["2015-02-18",33.925,34.185,33.655,34.01,132200.0],["2015-02-19",34.0,34.3,33.765,33.965,78600.0],["2015-02-20",34.055,34.055,33.335,33.7,132400.0],["2015-02-23",33.695,33.695,33.2,33.41,115200.0],["2015-02-24",33.495,33.7,33.03,33.19,123800.0],["2015-02-25",33.29,34.395,33.29,34.325,112000.0],["2015-02-26",34.41,35.145,34.235,35.0,208400.0],["2015-02-27",34.845,35.19,34.215,34.35,184400.0],["2015-03-02",34.33,35.12,34.18,34.9,173400.0],["2015-03-03",34.725,35.0,34.21,34.805,194800.0],["2015-03-04",34.58,34.58,34.07,34.185,176400.0],["2015-03-05",34.165,34.355,33.66,34.085,102800.0],["2015-03-06",33.79,34.635,33.64,33.77,160200.0],["2015-03-09",33.72,34.615,33.305,33.385,150600.0],["2015-03-10",33.105,33.605,32.835,33.37,132200.0],["2015-03-11",33.265,33.665,32.675,33.45,186400.0],["2015-03-12",33.625,34.59,33.425,34.445,282600.0],["2015-03-13",34.51,34.78,34.15,34.27,174800.0],["2015-03-16",34.265,34.48,33.915,34.055,183000.0],["2015-03-17",34.0,34.39,33.985,34.125,184600.0],["2015-03-18",34.155,34.265,33.72,34.01,303600.0],["2015-03-19",33.95,34.555,33.655,34.37,264400.0],["2015-03-20",34.5,34.995,33.945,34.42,350200.0],["2015-03-23",34.465,34.87,34.295,34.395,137200.0],["2015-03-24",34.5,34.5,33.485,33.84,162000.0],["2015-03-25",33.96,34.02,33.145,33.195,152600.0],["2015-03-26",33.225,33.315,32.895,33.035,304200.0],["2015-03-27",33.005,33.5,33.005,33.25,297200.0],["2015-03-30",33.355,34.22,33.355,33.73,218000.0],["2015-03-31",33.68,34.08,33.415,33.55,375400.0],["2015-04-01",33.4,33.985,32.895,33.27,174000.0],["2015-04-02",33.32,34.505,33.32,34.385,187600.0],["2015-04-06",34.475,34.945,34.305,34.38,233000.0],["2015-04-07",34.435,34.82,33.935,34.02,140800.0],["2015-04-08",33.88,34.65,33.805,34.18,113400.0],["2015-04-09",33.86,34.36,33.205,33.615,97400.0],["2015-04-10",33.84,34.235,33.53,33.635,110600.0],["2015-04-13",33.72,34.165,33.685,33.955,82200.0],["2015-04-14",33.98,34.19,33.59,33.945,59400.0],["2015-04-15",34.025,34.99,33.9,34.96,166200.0],["2015-04-16",34.995,35.185,34.425,34.95,152600.0],["2015-04-17",34.66,34.665,33.1,33.35,171800.0],["2015-04-20",33.45,33.88,33.365,33.65,82600.0],["2015-04-21",33.675,33.99,33.57,33.73,90000.0],["2015-04-22",33.8,34.09,33.33,33.71,127400.0],["2015-04-23",33.58,34.19,33.565,33.78,100800.0],["2015-04-24",36.42,36.42,31.975,34.09,382200.0],["2015-04-27",34.035,34.69,33.79,34.475,246200.0],["2015-04-28",34.31,34.9,34.23,34.575,251400.0],["2015-04-29",34.405,34.475,33.73,34.05,214000.0],["2015-04-30",34.025,34.025,32.18,32.63,203200.0],["2015-05-01",32.64,32.775,31.77,32.75,259400.0],["2015-05-04",32.73,33.08,32.6,32.78,97200.0],["2015-05-05",32.79,33.0,32.05,32.7,225000.0],["2015-05-06",32.66,32.925,32.55,32.87,119800.0],["2015-05-07",32.73,33.135,32.585,32.97,102400.0],["2015-05-08",33.09,33.23,32.685,32.78,139600.0],["2015-05-11",33.015,33.345,32.815,33.085,188600.0],["2015-05-12",33.07,33.32,32.69,33.01,120000.0],["2015-05-13",32.9,33.63,32.9,33.25,81800.0],["2015-05-14",33.245,33.865,33.22,33.685,76400.0],["2015-05-15",33.65,33.785,33.455,33.475,63200.0],["2015-05-18",33.465,34.07,33.38,33.95,85200.0],["2015-05-19",33.84,34.615,33.59,34.535,150000.0],["2015-05-20",34.685,34.685,34.09,34.15,124000.0],["2015-05-21",33.995,34.11,33.585,33.65,94200.0],["2015-05-22",33.5,33.62,32.925,33.005,110200.0],["2015-05-26",32.95,33.03,32.23,32.77,116400.0],["2015-05-27",32.935,33.2,32.495,33.03,140600.0],["2015-05-28",33.03,33.12,32.51,33.12,179600.0],["2015-05-29",33.045,33.2,32.425,32.51,134800.0],["2015-06-01",32.75,33.075,32.37,32.74,165800.0],["2015-06-02",32.69,33.03,32.25,32.595,89600.0],["2015-06-03",32.61,33.41,32.565,33.215,65800.0],["2015-06-04",32.975,33.245,32.6,32.745,109200.0],["2015-06-05",32.78,33.21,32.595,33.18,89000.0],["2015-06-08",32.94,33.16,32.72,33.035,123400.0],["2015-06-09",33.125,33.125,32.535,32.85,50400.0],["2015-06-10",33.085,34.475,33.085,34.44,165400.0],["2015-06-11",34.44,34.785,33.87,34.005,258600.0],["2015-06-12",34.015,34.18,33.39,33.44,93800.0],["2015-06-15",33.205,33.37,32.67,32.84,126000.0],["2015-06-16",32.72,33.58,32.72,33.25,225000.0],["2015-06-17",33.385,33.68,32.805,33.285,121200.0],["2015-06-18",33.505,34.195,33.05,34.08,261000.0],["2015-06-19",34.18,34.995,34.0,34.77,226800.0],["2015-06-22",34.87,35.0,34.535,34.93,143400.0],["2015-06-23",34.94,35.0,34.535,34.895,98600.0],["2015-06-24",34.745,34.76,34.32,34.5,164200.0],["2015-06-25",34.755,34.875,34.325,34.525,201800.0],["2015-06-26",34.7,34.905,34.485,34.685,310600.0],["2015-06-29",34.545,34.64,33.325,33.325,123400.0],["2015-06-30",33.45,33.725,32.73,32.9,197600.0],["2015-07-01",33.19,33.46,32.8,33.46,253200.0],["2015-07-02",33.29,33.555,32.77,33.405,131400.0],["2015-07-06",33.38,33.68,32.95,33.495,107200.0],["2015-07-07",33.4,33.925,32.67,33.815,331000.0],["2015-07-08",33.325,34.15,33.325,34.025,132600.0],["2015-07-09",34.355,35.0,33.84,34.63,188600.0],["2015-07-10",35.0,35.0,34.455,34.78,106800.0],["2015-07-13",34.87,35.0,34.63,34.99,295400.0],["2015-07-14",34.95,35.96,34.79,35.58,223400.0],["2015-07-15",35.655,35.785,34.37,35.57,262000.0],["2015-07-16",35.835,37.035,35.6,36.81,314000.0],["2015-07-17",36.94,38.23,36.82,37.54,616400.0],["2015-07-20",37.675,38.035,37.175,37.54,156800.0],["2015-07-21",37.395,37.79,37.235,37.455,161200.0],["2015-07-22",37.195,37.61,36.97,37.065,267800.0],["2015-07-23",37.665,37.665,35.92,36.16,257200.0],["2015-07-24",36.63,38.9,35.285,36.48,400600.0],["2015-07-27",36.415,36.795,36.08,36.25,278400.0],["2015-07-28",36.22,36.545,34.53,35.52,391600.0],["2015-07-29",35.55,35.665,34.66,35.39,279200.0],["2015-07-30",35.34,35.735,34.925,35.62,122000.0],["2015-07-31",35.565,36.24,35.565,36.075,156600.0],["2015-08-03",36.0,36.495,35.335,35.97,183600.0],["2015-08-04",36.1,36.44,35.955,36.03,85400.0],["2015-08-05",36.175,36.48,36.0,36.105,133200.0],["2015-08-06",36.085,36.245,35.49,35.855,187400.0],["2015-08-07",35.69,36.335,35.3,36.28,243800.0],["2015-08-10",36.26,37.105,36.26,36.885,115600.0],["2015-08-11",36.655,36.835,35.835,35.885,242800.0],["2015-08-12",35.765,36.025,34.515,35.35,243600.0],["2015-08-13",35.255,35.9,34.88,35.2,139400.0],["2015-08-14",35.07,35.825,34.855,35.685,163800.0],["2015-08-17",35.47,36.065,35.25,36.025,258800.0],["2015-08-18",35.935,36.045,34.83,35.115,166800.0],["2015-08-19",35.015,35.105,34.475,34.98,148000.0],["2015-08-20",34.435,34.74,33.75,33.8,186600.0],["2015-08-21",33.255,34.25,33.135,33.915,195000.0],["2015-08-24",33.675,34.685,33.11,33.11,422800.0],["2015-08-25",34.385,34.385,32.875,33.01,310600.0],["2015-08-26",33.74,33.98,32.75,33.79,213600.0],["2015-08-27",34.0,34.08,33.21,34.07,204000.0],["2015-08-28",33.84,34.39,33.84,34.39,102400.0],["2015-08-31",34.425,34.695,33.91,34.01,141600.0],["2015-09-01",33.665,33.925,33.205,33.3,129400.0],["2015-09-02",33.48,34.08,32.95,34.055,153400.0],["2015-09-03",34.02,34.27,33.61,33.64,111200.0],["2015-09-04",33.155,33.525,33.02,33.35,66600.0],["2015-09-08",33.62,34.445,33.395,34.325,86600.0],["2015-09-09",34.53,34.73,33.825,33.945,121000.0],["2015-09-10",33.95,34.285,33.65,33.78,53200.0],["2015-09-11",33.545,34.115,33.385,33.985,81400.0],["2015-09-14",34.06,34.06,33.645,33.875,91200.0],["2015-09-15",33.82,34.71,33.82,34.45,68200.0],["2015-09-16",34.38,34.875,34.38,34.595,78000.0],["2015-09-17",33.64,35.165,33.64,34.88,123800.0],["2015-09-18",34.265,35.085,34.265,34.535,149400.0],["2015-09-21",34.87,35.555,34.52,34.925,84800.0],["2015-09-22",34.655,35.015,34.52,34.93,111000.0],["2015-09-23",34.935,35.225,34.775,35.11,113400.0],["2015-09-24",34.965,35.015,34.15,34.81,180000.0],["2015-09-25",35.15,35.15,34.11,34.22,166200.0],["2015-09-28",34.26,34.295,33.1,33.615,166000.0],["2015-09-29",33.545,33.745,33.01,33.535,210600.0],["2015-09-30",33.865,34.23,33.45,33.945,208400.0],["2015-10-01",33.895,34.1,33.325,33.855,232000.0],["2015-10-02",33.59,35.265,32.715,35.26,302800.0],["2015-10-05",35.76,37.475,35.225,37.195,373800.0],["2015-10-06",36.915,37.445,36.655,36.925,217800.0],["2015-10-07",37.22,38.625,36.79,38.475,281400.0],["2015-10-08",38.17,38.52,37.97,38.475,281800.0],["2015-10-09",38.65,38.95,38.435,38.575,172600.0],["2015-10-12",38.755,39.145,38.515,38.66,253800.0],["2015-10-13",38.64,38.93,37.88,38.015,234200.0],["2015-10-14",37.96,38.255,36.86,36.905,106000.0],["2015-10-15",36.945,38.155,36.85,38.15,156400.0],["2015-10-16",38.315,38.405,37.715,38.38,125400.0],["2015-10-19",38.065,38.595,37.885,38.37,160400.0],["2015-10-20",38.445,38.47,37.4,37.98,101600.0],["2015-10-21",38.04,38.08,36.86,36.99,252000.0],["2015-10-22",37.155,37.675,36.975,37.54,231800.0],["2015-10-23",38.24,38.435,36.405,37.225,285200.0],["2015-10-26",37.21,37.395,36.77,36.885,171800.0],["2015-10-27",36.815,36.815,35.55,35.895,166200.0],["2015-10-28",35.975,36.835,35.25,35.92,214600.0],["2015-10-29",35.925,36.02,35.585,35.85,124000.0],["2015-10-30",35.895,36.07,35.645,35.91,142600.0],["2015-11-02",35.87,37.0,35.87,36.97,219800.0],["2015-11-03",36.76,37.125,36.395,36.925,172400.0],["2015-11-04",37.03,37.425,36.27,37.145,106600.0],["2015-11-05",37.285,37.5,37.08,37.285,107800.0],["2015-11-06",37.095,38.185,37.095,38.185,135000.0],["2015-11-09",37.965,37.965,37.025,37.17,173600.0],["2015-11-10",36.985,37.795,36.67,37.61,130200.0],["2015-11-11",37.69,38.17,37.3,37.33,165000.0],["2015-11-12",37.12,37.305,36.59,36.66,176800.0],["2015-11-13",36.4,36.585,35.57,35.7,156800.0],["2015-11-16",35.585,35.87,35.5,35.665,232000.0],["2015-11-17",35.805,36.21,34.005,36.16,194000.0],["2015-11-18",36.115,36.63,35.69,36.48,95600.0],["2015-11-19",36.305,36.61,36.095,36.205,90400.0],["2015-11-20",36.45,36.965,36.215,36.3,123200.0],["2015-11-23",36.205,36.79,36.2,36.33,169200.0],["2015-11-24",36.245,36.435,36.07,36.245,119000.0],["2015-11-25",36.18,36.945,36.0,36.75,151400.0],["2015-11-27",36.88,37.525,36.68,37.13,93800.0],["2015-11-30",37.375,37.4,36.875,37.16,161200.0],["2015-12-01",37.175,37.44,36.305,37.075,149800.0],["2015-12-02",36.925,37.6,36.925,37.14,273000.0],["2015-12-03",37.31,37.735,35.905,36.535,103800.0],["2015-12-04",36.505,36.79,35.435,36.395,105000.0],["2015-12-07",36.27,36.27,35.21,35.56,206600.0],["2015-12-08",35.1,36.135,35.035,35.815,239400.0],["2015-12-09",35.775,36.34,34.95,35.29,203600.0],["2015-12-10",35.33,35.735,34.955,35.13,102400.0],["2015-12-11",34.665,34.9,34.115,34.26,93600.0],["2015-12-14",34.27,34.8,33.97,34.62,180200.0],["2015-12-15",34.905,35.36,34.68,35.205,152800.0],["2015-12-16",35.345,36.35,35.325,36.22,186600.0],["2015-12-17",36.425,36.75,35.58,35.73,146000.0],["2015-12-18",35.52,35.94,35.15,35.35,197800.0],["2015-12-21",35.625,35.74,34.76,35.145,101600.0],["2015-12-22",35.235,35.46,34.595,35.245,138000.0],["2015-12-23",35.34,35.78,35.145,35.585,131600.0],["2015-12-24",35.515,35.89,35.515,35.64,90800.0],["2015-12-28",35.36,35.625,35.135,35.58,98800.0],["2015-12-29",35.655,36.32,35.195,35.9,95400.0],["2015-12-30",35.95,36.385,35.415,35.525,103800.0],["2015-12-31",35.46,35.91,35.05,35.105,169000.0],["2016-01-04",34.58,34.74,33.4,33.9,155400.0],["2016-01-05",34.07,34.07,33.17,33.395,111600.0],["2016-01-06",32.98,33.55,32.23,32.32,361600.0],["2016-01-07",31.95,32.665,31.665,31.99,286600.0],["2016-01-08",31.965,32.41,30.6,30.795,293000.0],["2016-01-11",30.77,31.51,30.585,31.415,190800.0],["2016-01-12",31.625,31.85,30.855,31.24,137000.0],["2016-01-13",31.28,31.825,29.78,30.16,287400.0],["2016-01-14",30.285,31.76,29.685,31.635,341800.0],["2016-01-15",30.68,31.22,29.915,31.18,402200.0],["2016-01-19",31.345,31.74,30.64,31.105,288400.0],["2016-01-20",30.84,32.025,29.605,31.7,282400.0],["2016-01-21",31.625,31.765,30.835,31.59,210200.0],["2016-01-22",32.03,33.085,31.92,32.86,223400.0],["2016-01-25",32.825,33.075,32.14,32.495,237600.0],["2016-01-26",32.58,32.73,32.125,32.47,196800.0],["2016-01-27",32.295,32.53,31.635,32.08,209400.0],["2016-01-28",32.44,32.6,32.0,32.3,205600.0],["2016-01-29",32.355,32.93,31.72,32.64,237600.0],["2016-02-01",32.435,32.885,32.145,32.49,204000.0],["2016-02-02",32.235,32.235,30.875,31.55,336400.0],["2016-02-03",31.77,31.905,30.91,30.97,264600.0],["2016-02-04",28.985,28.985,24.03,24.7,2229600.0],["2016-02-05",24.7,24.7,23.87,24.04,420600.0],["2016-02-08",23.755,23.9,22.24,22.66,540400.0],["2016-02-09",22.325,23.005,20.655,20.735,634400.0],["2016-02-10",20.93,21.305,20.565,20.65,590400.0],["2016-02-11",20.305,21.04,20.115,20.26,516200.0],["2016-02-12",20.305,20.875,20.035,20.565,635600.0],["2016-02-16",20.765,21.215,20.555,20.825,531400.0],["2016-02-17",20.785,20.86,20.23,20.7,581200.0],["2016-02-18",20.61,21.135,20.595,20.9,774800.0],["2016-02-19",20.835,21.285,20.81,21.01,352400.0],["2016-02-22",21.085,21.22,20.85,21.21,370000.0],["2016-02-23",21.1,21.43,21.005,21.31,247000.0],["2016-02-24",21.11,21.94,20.89,21.92,283600.0],["2016-02-25",22.0,22.655,21.755,21.825,309000.0],["2016-02-26",21.935,22.325,21.875,22.3,209800.0],["2016-02-29",22.31,22.905,22.22,22.36,358800.0],["2016-03-01",22.65,22.865,21.29,22.645,195400.0],["2016-03-02",22.675,22.755,22.36,22.68,177200.0],["2016-03-03",22.655,22.905,22.48,22.82,198200.0],["2016-03-04",22.875,22.875,22.07,22.305,595000.0],["2016-03-07",22.2,22.365,20.92,21.395,622600.0],["2016-03-08",21.515,22.295,20.76,20.795,717000.0],["2016-03-09",20.94,21.145,20.46,20.99,330800.0],["2016-03-10",20.95,20.98,20.13,20.75,417400.0],["2016-03-11",20.99,21.305,20.21,20.57,327400.0],["2016-03-14",20.42,20.8,20.325,20.705,210800.0],["2016-03-15",20.605,20.855,19.935,20.08,453400.0],["2016-03-16",20.08,20.57,19.96,20.54,235800.0],["2016-03-17",20.405,21.235,20.405,21.055,313400.0],["2016-03-18",21.0,21.125,20.285,20.325,503800.0],["2016-03-21",20.335,20.7,20.325,20.485,378800.0],["2016-03-22",20.36,20.59,20.05,20.1,278200.0],["2016-03-23",20.115,20.255,19.645,19.655,333400.0],["2016-03-24",19.585,19.715,19.175,19.62,450800.0],["2016-03-28",19.605,20.47,19.505,20.08,448400.0],["2016-03-29",19.96,20.545,19.705,20.475,487800.0],["2016-03-30",20.64,21.53,20.5,21.17,445200.0],["2016-03-31",21.11,21.85,20.835,21.47,397200.0],["2016-04-01",21.5,21.5,20.925,21.295,318000.0],["2016-04-04",21.335,21.4,21.025,21.255,271800.0],["2016-04-05",21.055,21.505,21.02,21.465,321600.0],["2016-04-06",21.48,22.075,21.15,21.94,246600.0],["2016-04-07",21.88,21.88,21.025,21.13,208600.0],["2016-04-08",21.26,21.55,20.575,21.435,356400.0],["2016-04-11",21.52,21.93,21.235,21.38,258600.0],["2016-04-12",21.44,21.44,20.47,20.695,360200.0],["2016-04-13",20.74,21.58,20.74,21.43,238000.0],["2016-04-14",21.38,21.485,21.205,21.25,177200.0],["2016-04-15",21.21,21.61,21.21,21.42,181200.0],["2016-04-18",21.405,22.355,21.36,22.29,292800.0],["2016-04-19",22.035,22.235,21.82,21.965,159200.0],["2016-04-20",21.9,22.54,21.85,22.53,293600.0],["2016-04-21",22.475,23.415,22.25,23.405,549400.0],["2016-04-22",23.265,24.345,21.88,24.32,1056800.0],["2016-04-25",24.105,24.47,23.715,24.45,630400.0],["2016-04-26",24.505,24.98,24.275,24.74,531200.0],["2016-04-27",24.63,25.195,24.165,25.09,342800.0],["2016-04-28",25.09,26.27,25.09,25.62,620000.0],["2016-04-29",25.63,26.035,25.36,25.465,485800.0],["2016-05-02",25.63,26.55,25.365,26.27,510400.0],["2016-05-03",26.12,26.465,25.975,25.975,366000.0],["2016-05-04",25.895,26.075,25.23,25.995,393600.0],["2016-05-05",26.175,26.27,25.48,25.58,382800.0],["2016-05-06",25.45,26.0,25.04,25.535,505400.0],["2016-05-09",25.535,26.28,25.265,26.01,263600.0],["2016-05-10",26.115,26.385,25.865,26.23,215200.0],["2016-05-11",26.13,26.455,25.6,25.62,223400.0],["2016-05-12",25.77,26.25,25.435,26.015,278200.0],["2016-05-13",26.015,26.45,25.6,26.31,207400.0],["2016-05-16",26.335,26.77,25.65,26.455,198200.0],["2016-05-17",26.48,26.48,25.925,26.025,488600.0],["2016-05-18",25.94,26.485,25.03,26.135,317400.0],["2016-05-19",26.125,26.195,25.8,26.045,160200.0],["2016-05-20",26.235,26.855,26.15,26.72,110200.0],["2016-05-23",26.815,27.445,26.485,26.51,256800.0],["2016-05-24",26.71,27.18,26.7,26.85,277800.0],["2016-05-25",27.02,27.02,26.595,26.625,155200.0],["2016-05-26",26.625,27.255,26.585,26.77,506600.0],["2016-05-27",26.68,27.355,26.68,26.895,187600.0],["2016-05-31",27.13,27.27,26.95,27.25,224600.0],["2016-06-01",27.295,28.39,27.03,28.19,356200.0],["2016-06-02",28.0,28.625,27.7,28.595,216800.0],["2016-06-03",28.615,28.815,28.03,28.7,873400.0],["2016-06-06",28.63,29.21,28.545,28.855,245600.0],["2016-06-07",28.88,28.965,28.295,28.495,173400.0],["2016-06-08",28.415,29.17,28.22,28.885,157800.0],["2016-06-09",28.67,28.985,28.015,28.765,308200.0],["2016-06-10",28.38,28.735,28.04,28.155,67600.0],["2016-06-13",27.955,28.61,27.715,27.85,227200.0],["2016-06-14",27.715,28.345,27.635,28.245,133400.0],["2016-06-15",28.37,28.65,28.1,28.285,148600.0],["2016-06-16",28.16,28.84,27.795,28.775,175800.0],["2016-06-17",28.87,28.87,27.565,27.725,300800.0],["2016-06-20",27.985,28.71,27.81,28.33,242400.0],["2016-06-21",28.24,28.555,28.115,28.45,124200.0],["2016-06-22",28.455,28.975,28.245,28.45,279800.0],["2016-06-23",28.845,29.75,28.57,29.75,204000.0],["2016-06-24",28.605,29.345,28.48,28.86,518200.0],["2016-06-27",28.56,28.72,27.785,28.21,357000.0],["2016-06-28",28.36,29.245,28.205,28.7,248800.0],["2016-06-29",29.04,29.585,28.3,29.54,219600.0],["2016-06-30",29.69,30.36,29.2,30.3,236000.0],["2016-07-01",30.28,30.89,30.24,30.745,181400.0],["2016-07-05",30.54,30.745,30.01,30.055,121200.0],["2016-07-06",29.82,30.15,29.77,30.055,164000.0],["2016-07-07",29.765,30.155,29.76,30.05,153600.0],["2016-07-08",30.28,30.865,29.995,30.78,312600.0],["2016-07-11",30.84,31.13,30.33,30.725,191400.0],["2016-07-12",30.97,31.13,30.83,30.965,320200.0],["2016-07-13",31.01,31.095,30.275,30.675,432200.0],["2016-07-14",30.695,31.065,30.545,30.595,220200.0],["2016-07-15",30.79,30.79,29.985,30.36,196400.0],["2016-07-18",30.295,31.115,30.18,31.03,290000.0],["2016-07-19",31.045,31.3,29.455,30.84,130200.0],["2016-07-20",31.04,31.58,30.84,31.285,184400.0],["2016-07-21",31.145,31.335,30.815,30.86,157600.0],["2016-07-22",30.64,31.235,30.64,31.105,277000.0],["2016-07-25",30.985,31.28,30.44,30.545,154400.0],["2016-07-26",30.47,31.135,30.47,30.995,91200.0],["2016-07-27",30.955,31.475,30.69,30.865,176000.0],["2016-07-28",32.0,34.145,31.475,32.2,492800.0],["2016-07-29",32.055,33.055,30.56,31.66,298800.0],["2016-08-01",31.73,32.1,31.195,31.94,336200.0],["2016-08-02",31.9,33.0,31.9,32.875,439800.0],["2016-08-03",32.77,32.785,32.105,32.31,210000.0],["2016-08-04",32.435,32.435,31.87,32.25,150600.0],["2016-08-05",32.28,32.775,32.28,32.625,170600.0],["2016-08-08",32.535,32.635,32.37,32.48,69000.0],["2016-08-09",32.62,32.895,32.41,32.815,100800.0],["2016-08-10",32.74,32.99,32.585,32.8,64000.0],["2016-08-11",32.985,33.145,32.785,32.875,84400.0],["2016-08-12",32.9,34.0,32.67,32.915,70800.0],["2016-08-15",32.895,33.995,32.795,33.115,96800.0],["2016-08-16",32.955,33.48,32.64,32.765,91600.0],["2016-08-17",32.76,33.49,31.825,32.585,114000.0],["2016-08-18",32.87,32.94,32.145,32.74,90800.0],["2016-08-19",32.725,33.145,32.33,32.875,63400.0],["2016-08-22",32.595,33.09,32.595,33.07,103000.0],["2016-08-23",33.04,33.435,32.865,33.135,84600.0],["2016-08-24",33.01,33.315,32.945,33.27,105600.0],["2016-08-25",33.1,33.365,32.85,33.165,120200.0],["2016-08-26",33.11,33.55,32.975,33.325,62400.0],["2016-08-29",33.545,33.645,33.02,33.185,82200.0],["2016-08-30",33.3,33.32,32.735,32.995,87200.0],["2016-08-31",33.02,33.02,32.32,32.64,135600.0],["2016-09-01",32.665,33.0,32.445,32.88,181000.0],["2016-09-02",32.845,33.915,32.505,33.865,112600.0],["2016-09-06",33.77,33.885,33.365,33.77,142400.0],["2016-09-07",33.79,34.57,33.65,34.515,216000.0],["2016-09-08",34.535,34.545,33.52,34.21,311000.0],["2016-09-09",33.825,34.38,33.39,33.4,451600.0],["2016-09-12",33.325,33.9,33.145,33.725,76400.0],["2016-09-13",33.46,33.575,32.985,33.395,314600.0],["2016-09-14",33.015,33.855,33.015,33.545,167200.0],["2016-09-15",33.47,34.165,33.47,33.965,129400.0],["2016-09-16",34.035,34.165,33.53,34.15,179000.0],["2016-09-19",34.145,34.31,33.285,33.495,227200.0],["2016-09-20",33.755,33.99,33.485,33.755,204800.0],["2016-09-21",35.935,37.245,35.38,35.96,2801600.0],["2016-09-22",35.885,36.825,35.815,36.71,4884400.0],["2016-09-23",36.705,37.425,36.33,36.355,670200.0],["2016-09-26",36.265,37.005,36.03,36.42,389200.0],["2016-09-27",36.78,37.08,36.305,36.505,528000.0],["2016-09-28",36.62,37.15,36.31,37.06,259800.0],["2016-09-29",36.86,37.175,36.77,36.825,215400.0],["2016-09-30",37.245,37.3,36.675,36.705,352200.0],["2016-10-03",36.74,36.96,36.18,36.445,399600.0],["2016-10-04",36.62,36.62,35.875,36.28,241200.0],["2016-10-05",36.235,36.45,36.045,36.225,241800.0],["2016-10-06",36.215,36.385,35.67,35.815,199200.0],["2016-10-07",35.81,36.095,35.325,35.67,179000.0],["2016-10-10",35.845,36.475,35.705,36.295,185600.0],["2016-10-11",36.095,36.455,35.18,35.22,118400.0],["2016-10-12",35.225,35.39,34.915,35.13,97400.0],["2016-10-13",34.815,35.215,34.365,35.03,448600.0],["2016-10-14",35.07,35.67,34.615,34.925,180800.0],["2016-10-17",34.995,35.4,34.445,35.075,196600.0],["2016-10-18",35.56,35.71,34.825,34.995,275000.0],["2016-10-19",35.165,35.355,34.795,34.955,291400.0],["2016-10-20",35.12,35.215,34.145,34.295,183800.0],["2016-10-21",34.16,34.785,33.58,34.76,119400.0],["2016-10-24",34.865,35.58,34.325,35.39,180400.0],["2016-10-25",35.335,35.335,34.44,34.815,149000.0],["2016-10-26",34.555,35.025,34.555,34.805,190800.0],["2016-10-27",34.85,34.93,33.59,33.88,280000.0],["2016-10-28",32.775,32.775,31.265,31.435,798800.0],["2016-10-31",31.44,31.44,30.8,31.19,343000.0],["2016-11-01",31.195,31.38,30.895,31.245,263800.0],["2016-11-02",31.33,31.33,30.7,31.07,393000.0],["2016-11-03",31.16,31.205,30.74,30.98,174600.0],["2016-11-04",31.025,31.555,30.845,31.495,250800.0],["2016-11-07",32.0,32.0,31.605,31.795,240200.0],["2016-11-08",31.805,32.12,31.53,31.935,175600.0],["2016-11-09",31.585,32.4,31.04,32.235,183800.0],["2016-11-10",32.455,32.475,31.28,31.525,302200.0],["2016-11-11",31.45,32.97,31.155,32.885,257600.0],["2016-11-14",33.09,33.535,32.33,32.575,171600.0],["2016-11-15",32.68,33.15,32.63,32.735,184000.0],["2016-11-16",32.73,33.715,32.68,33.62,169400.0],["2016-11-17",33.665,34.165,33.415,33.465,265000.0],["2016-11-18",33.485,33.67,33.14,33.215,195400.0],["2016-11-21",33.32,33.705,32.92,33.115,327600.0],["2016-11-22",33.15,33.595,33.06,33.525,207800.0],["2016-11-23",33.5,33.915,32.825,33.87,100800.0],["2016-11-25",33.88,33.935,33.3,33.925,53600.0],["2016-11-28",33.805,34.06,33.44,33.555,100800.0],["2016-11-29",33.55,33.845,33.335,33.705,88200.0],["2016-11-30",33.88,34.74,33.685,34.635,308400.0],["2016-12-01",34.485,34.845,33.045,33.29,328400.0],["2016-12-02",33.125,33.73,32.44,32.725,149800.0],["2016-12-05",32.935,33.02,32.71,32.9,256000.0],["2016-12-06",32.7,34.445,32.575,34.19,270200.0],["2016-12-07",34.27,34.27,33.5,33.975,157800.0],["2016-12-08",33.94,34.98,33.69,34.81,151000.0],["2016-12-09",34.995,35.61,34.51,34.92,214000.0],["2016-12-12",35.065,35.4,34.205,34.605,103600.0],["2016-12-13",34.755,35.475,34.3,35.44,160800.0],["2016-12-14",35.455,35.635,34.805,35.285,123600.0],["2016-12-15",35.375,35.995,35.26,35.795,249000.0],["2016-12-16",35.725,36.475,35.455,35.94,330200.0],["2016-12-19",36.275,36.58,35.775,36.225,188200.0],["2016-12-20",36.515,36.515,35.47,35.51,478200.0],["2016-12-21",35.595,35.82,34.9,35.385,123800.0],["2016-12-22",35.365,35.87,34.4,35.015,146600.0],["2016-12-23",35.32,35.615,34.935,35.555,208000.0],["2016-12-27",35.505,36.0,35.455,35.775,139000.0],["2016-12-28",35.86,35.895,35.1,35.26,84800.0],["2016-12-29",35.38,35.7,34.835,35.215,149600.0],["2016-12-30",35.195,35.31,34.605,34.945,100000.0],["2017-01-03",34.95,35.3,34.3,34.745,208400.0],["2017-01-04",34.87,36.11,34.6,36.085,323000.0],["2017-01-05",35.92,36.085,35.34,35.89,124400.0],["2017-01-06",35.94,36.05,34.945,35.6,85000.0],["2017-01-09",35.475,35.86,35.19,35.53,250600.0],["2017-01-10",35.375,36.3,35.025,35.235,335800.0],["2017-01-11",35.47,35.49,34.755,35.0,150200.0],["2017-01-12",34.875,34.94,34.0,34.35,149800.0],["2017-01-13",34.39,35.33,34.39,35.3,115400.0],["2017-01-17",35.01,35.4,34.435,34.875,112800.0],["2017-01-18",35.125,35.33,34.19,35.25,156600.0],["2017-01-19",35.075,36.09,35.075,36.0,160800.0],["2017-01-20",36.025,36.025,35.095,35.35,112200.0],["2017-01-23",35.475,35.475,34.845,35.145,84800.0],["2017-01-24",35.5,35.77,34.775,35.675,84600.0],["2017-01-25",36.055,36.175,35.5,35.545,93200.0],["2017-01-26",35.455,35.815,34.93,34.985,108000.0],["2017-01-27",34.965,35.2,34.375,34.955,84200.0],["2017-01-30",34.83,34.83,33.66,34.36,151600.0],["2017-01-31",34.395,34.69,34.0,34.5,166800.0],["2017-02-01",34.71,34.72,33.645,33.885,250600.0],["2017-02-02",34.015,34.275,33.675,34.235,109800.0],["2017-02-03",34.45,34.555,34.0,34.29,177200.0],["2017-02-06",34.36,34.36,33.12,33.36,196000.0],["2017-02-07",33.6,33.6,32.895,33.16,246800.0],["2017-02-08",26.75,27.465,24.055,26.905,3673200.0],["2017-02-09",26.805,28.35,26.625,28.205,997400.0],["2017-02-10",28.395,29.695,28.395,28.705,380600.0],["2017-02-13",28.93,28.98,27.82,28.16,372400.0],["2017-02-14",28.085,28.285,27.515,27.85,379200.0],["2017-02-15",27.77,27.77,27.23,27.56,366800.0],["2017-02-16",27.615,27.885,27.4,27.62,294000.0],["2017-02-17",27.645,27.88,27.03,27.29,459400.0],["2017-02-21",27.355,27.8,27.195,27.625,278800.0],["2017-02-22",27.565,28.33,27.49,28.3,319200.0],["2017-02-23",28.375,28.535,27.935,28.355,278200.0],["2017-02-24",28.24,28.835,28.085,28.71,263800.0],["2017-02-27",28.895,29.02,28.5,28.575,536600.0],["2017-02-28",28.45,28.59,27.6,27.665,458400.0],["2017-03-01",27.79,28.15,27.125,27.265,569000.0],["2017-03-02",27.35,27.35,26.905,27.005,217400.0],["2017-03-03",26.94,26.955,26.49,26.76,414000.0],["2017-03-06",26.805,27.115,26.74,26.98,318600.0],["2017-03-07",26.815,27.32,26.815,27.105,102800.0],["2017-03-08",27.18,27.275,26.55,26.625,117200.0],["2017-03-09",26.685,27.165,26.505,26.97,177200.0],["2017-03-10",27.235,27.595,26.855,27.295,229400.0],["2017-03-13",27.2,28.16,27.18,27.855,210400.0],["2017-03-14",27.63,28.03,27.615,27.97,182200.0],["2017-03-15",28.075,29.205,28.075,28.7,462600.0],["2017-03-16",28.86,29.19,28.525,28.53,244400.0],["2017-03-17",28.315,28.84,28.245,28.435,960000.0],["2017-03-20",28.285,28.395,28.075,28.185,328000.0],["2017-03-21",28.34,28.34,26.945,26.96,282400.0],["2017-03-22",26.915,27.88,26.765,27.88,550200.0],["2017-03-23",27.765,28.215,27.76,28.135,128600.0],["2017-03-24",28.25,28.515,28.095,28.24,198200.0],["2017-03-27",28.01,28.505,27.85,28.32,126000.0],["2017-03-28",28.175,29.295,27.945,28.76,294000.0],["2017-03-29",28.615,28.745,28.31,28.635,368200.0],["2017-03-30",28.73,28.955,28.475,28.94,355200.0],["2017-03-31",29.01,29.34,28.635,29.245,275400.0],["2017-04-03",29.215,29.5,29.02,29.205,385600.0],["2017-04-04",29.18,29.775,28.73,29.13,243200.0],["2017-04-05",29.23,29.29,28.945,29.165,285200.0],["2017-04-06",29.35,29.605,28.835,29.59,211000.0],["2017-04-07",29.45,29.585,29.175,29.39,166200.0],["2017-04-10",29.33,29.795,29.225,29.365,174800.0],["2017-04-11",29.315,30.04,29.22,29.825,185200.0],["2017-04-12",29.7,30.12,29.32,29.42,193800.0],["2017-04-13",29.295,29.645,29.25,29.325,98000.0],["2017-04-17",29.315,29.95,29.315,29.655,85000.0],["2017-04-18",29.56,30.12,29.325,30.0,149600.0],["2017-04-19",30.15,30.55,30.015,30.045,119000.0],["2017-04-20",29.365,30.245,29.365,30.05,165600.0],["2017-04-21",29.7,29.7,27.93,28.55,781800.0],["2017-04-24",28.96,29.035,28.375,28.58,483800.0],["2017-04-25",28.665,28.765,27.96,28.02,533600.0],["2017-04-26",27.95,28.225,27.395,27.7,539200.0],["2017-04-27",27.81,28.52,27.8,28.075,359000.0],["2017-04-28",29.475,31.065,26.995,27.63,487400.0],["2017-05-01",27.815,29.7,27.48,28.355,478400.0],["2017-05-02",28.375,28.375,27.845,27.975,218400.0],["2017-05-03",27.8,28.29,27.565,28.29,201600.0],["2017-05-04",28.305,28.92,28.29,28.63,195800.0],["2017-05-05",28.63,28.96,28.46,28.96,140600.0],["2017-05-08",28.885,29.14,28.7,28.965,128200.0],["2017-05-09",29.09,29.225,28.89,29.195,131200.0],["2017-05-10",29.25,29.67,28.835,29.56,170000.0],["2017-05-11",29.565,30.005,29.02,29.765,208000.0],["2017-05-12",29.66,29.78,29.18,29.505,155000.0],["2017-05-15",29.55,29.925,29.5,29.715,125800.0],["2017-05-16",29.825,29.91,29.415,29.64,219000.0],["2017-05-17",29.3,29.615,28.56,28.815,199000.0],["2017-05-18",28.7,29.24,28.38,29.125,194000.0],["2017-05-19",29.155,29.355,28.51,29.115,117000.0],["2017-05-22",29.45,29.45,28.94,29.23,58800.0],["2017-05-23",29.34,29.405,28.965,29.145,150000.0],["2017-05-24",29.13,29.405,28.975,29.13,105400.0],["2017-05-25",29.25,29.875,29.1,29.345,179800.0],["2017-05-26",29.315,29.315,28.625,29.245,106200.0],["2017-05-30",29.13,29.545,28.985,29.215,115200.0],["2017-05-31",29.0,29.225,28.69,29.08,111800.0],["2017-06-01",29.14,29.765,28.88,29.765,173600.0],["2017-06-02",29.765,29.98,29.6,29.87,270800.0],["2017-06-05",29.9,30.115,29.645,29.845,624600.0],["2017-06-06",29.615,30.015,29.3,29.765,267400.0],["2017-06-07",29.81,29.995,29.505,29.92,224800.0],["2017-06-08",29.85,30.36,29.375,30.195,87800.0],["2017-06-09",30.37,30.885,29.675,30.155,148000.0],["2017-06-12",30.05,30.295,29.42,30.03,133000.0],["2017-06-13",30.09,30.535,29.93,30.505,108400.0],["2017-06-14",30.525,30.705,30.36,30.445,97400.0],["2017-06-15",30.045,30.37,29.805,30.29,96200.0],["2017-06-16",30.11,30.49,29.91,30.275,167600.0],["2017-06-19",30.38,30.875,30.185,30.705,65000.0],["2017-06-20",30.585,30.735,30.35,30.705,100800.0],["2017-06-21",30.75,31.415,30.615,31.25,195800.0],["2017-06-22",31.225,31.92,31.225,31.75,263600.0],["2017-06-23",31.77,32.115,31.6,31.98,226400.0],["2017-06-26",32.0,32.425,31.365,31.625,108000.0],["2017-06-27",31.63,31.675,31.145,31.405,606600.0],["2017-06-28",31.51,32.17,31.275,32.005,148600.0],["2017-06-29",32.01,32.15,31.655,32.035,226800.0],["2017-06-30",32.12,32.195,31.69,31.88,234400.0],["2017-07-03",31.88,32.145,30.995,31.745,206800.0],["2017-07-05",31.62,32.2,31.62,31.88,588400.0],["2017-07-06",31.775,32.025,30.63,30.75,473800.0],["2017-07-07",30.915,31.405,30.575,30.945,388000.0],["2017-07-10",30.94,30.94,30.195,30.245,166200.0],["2017-07-11",30.24,30.935,29.675,30.28,453200.0],["2017-07-12",30.335,30.79,30.335,30.53,149200.0],["2017-07-13",30.51,30.51,30.06,30.165,287400.0],["2017-07-14",30.15,30.535,30.025,30.065,271800.0],["2017-07-17",30.06,30.41,29.88,30.0,206600.0],["2017-07-18",29.89,29.965,29.5,29.635,220800.0],["2017-07-19",29.75,30.11,29.635,29.87,278600.0],["2017-07-20",29.87,30.145,29.535,29.945,148400.0],["2017-07-21",30.22,31.04,29.375,29.47,402200.0],["2017-07-24",29.44,29.615,29.04,29.365,230400.0],["2017-07-25",29.61,29.955,28.91,29.725,243600.0],["2017-07-26",29.75,30.235,29.35,29.365,342800.0],["2017-07-27",29.51,29.51,28.305,28.67,465000.0],["2017-07-28",28.825,30.935,28.825,29.415,867400.0],["2017-07-31",29.47,29.47,28.81,28.9,517600.0],["2017-08-01",29.04,29.425,28.995,29.125,389200.0],["2017-08-02",29.13,29.315,28.395,28.88,336000.0],["2017-08-03",28.905,29.87,28.865,29.4,582600.0],["2017-08-04",29.47,29.57,28.955,28.96,130800.0],["2017-08-07",29.06,29.36,28.81,29.09,199400.0],["2017-08-08",29.085,29.215,28.695,28.8,114400.0],["2017-08-09",28.685,28.92,28.585,28.84,116600.0],["2017-08-10",28.725,28.725,28.41,28.45,122200.0],["2017-08-11",28.455,28.785,28.37,28.685,93000.0],["2017-08-14",28.875,29.4,28.835,29.29,113600.0],["2017-08-15",29.295,29.55,28.76,29.085,135600.0],["2017-08-16",29.21,29.375,29.14,29.28,197600.0],["2017-08-17",29.185,29.425,29.04,29.275,154400.0],["2017-08-18",29.1,29.39,28.79,29.3,108800.0],["2017-08-21",29.245,29.645,29.14,29.545,219000.0],["2017-08-22",29.69,29.97,29.555,29.855,79600.0],["2017-08-23",29.67,29.945,29.67,29.845,96400.0],["2017-08-24",29.86,30.195,29.73,30.035,106200.0],["2017-08-25",29.95,29.95,29.565,29.66,111200.0],["2017-08-28",29.95,30.135,29.71,30.1,102200.0],["2017-08-29",29.97,30.75,29.805,30.62,102800.0],["2017-08-30",30.625,30.84,30.45,30.57,67800.0],["2017-08-31",30.615,30.775,30.38,30.46,161000.0],["2017-09-01",30.455,30.455,30.04,30.435,97800.0],["2017-09-05",30.38,30.54,29.955,30.17,140400.0],["2017-09-06",30.19,30.2,29.84,30.17,79000.0],["2017-09-07",30.095,30.13,29.18,29.27,117000.0],["2017-09-08",29.35,29.77,29.29,29.435,98000.0],["2017-09-11",29.62,29.72,29.375,29.51,80600.0],["2017-09-12",29.635,29.7,28.855,29.445,92800.0],["2017-09-13",29.29,29.705,29.095,29.4,237200.0],["2017-09-14",29.33,29.53,29.26,29.375,148800.0],["2017-09-15",29.425,29.715,29.095,29.45,287000.0],["2017-09-18",29.42,29.69,29.26,29.35,185400.0],["2017-09-19",29.325,29.415,28.895,29.07,140000.0],["2017-09-20",29.075,29.155,28.465,28.525,170800.0],["2017-09-21",28.54,28.645,27.95,28.0,266000.0],["2017-09-22",27.995,28.23,27.72,27.995,334800.0],["2017-09-25",28.0,28.365,27.325,27.64,168000.0],["2017-09-26",27.715,27.885,27.425,27.645,243400.0],["2017-09-27",27.805,28.765,27.59,28.74,251600.0],["2017-09-28",28.58,28.865,28.25,28.315,167400.0],["2017-09-29",28.31,28.51,28.115,28.355,177600.0],["2017-10-02",28.47,28.84,27.74,28.805,139400.0],["2017-10-03",28.955,28.955,28.17,28.76,204400.0],["2017-10-04",28.645,29.1,28.57,28.86,147600.0],["2017-10-05",28.92,29.05,28.81,28.89,56000.0],["2017-10-06",28.925,29.15,28.865,29.015,116200.0],["2017-10-09",29.015,29.2,28.405,28.43,116000.0],["2017-10-10",28.38,28.685,28.29,28.635,263000.0],["2017-10-11",28.6,28.955,28.55,28.68,241800.0],["2017-10-12",28.58,29.22,28.58,28.99,242600.0],["2017-10-13",29.135,29.645,29.005,29.52,197800.0],["2017-10-16",29.62,29.885,29.45,29.88,193200.0],["2017-10-17",29.88,30.285,29.33,29.355,173800.0],["2017-10-18",29.365,29.9,29.1,29.835,134800.0],["2017-10-19",29.695,29.945,29.395,29.73,251600.0],["2017-10-20",30.05,30.475,30.0,30.425,296000.0],["2017-10-23",30.35,30.35,29.3,29.34,138600.0],["2017-10-24",29.52,29.9,29.14,29.645,163600.0],["2017-10-25",29.64,29.785,28.46,28.485,413000.0],["2017-10-26",28.665,28.665,26.515,26.76,587800.0],["2017-10-27",27.08,27.5,24.055,24.36,1500400.0],["2017-10-30",23.805,24.395,22.515,24.22,984200.0],["2017-10-31",24.225,25.195,24.12,24.58,429200.0],["2017-11-01",24.83,24.83,23.56,24.01,660800.0],["2017-11-02",24.09,24.245,23.985,24.01,430200.0],["2017-11-03",24.265,24.965,24.02,24.225,830200.0],["2017-11-06",24.235,24.6,24.15,24.39,497200.0],["2017-11-07",24.37,24.37,23.86,23.95,472200.0],["2017-11-08",23.9,24.24,23.815,23.945,366600.0],["2017-11-09",23.94,24.19,23.525,23.7,309600.0],["2017-11-10",23.62,23.79,23.485,23.55,406600.0],["2017-11-13",23.4,23.66,23.395,23.4,268000.0],["2017-11-14",23.27,23.46,23.01,23.285,465800.0],["2017-11-15",23.165,23.3,22.71,22.97,299600.0],["2017-11-16",22.975,23.275,22.51,22.74,578800.0],["2017-11-17",22.805,23.395,22.69,23.315,389800.0],["2017-11-20",23.32,24.875,23.32,24.495,663000.0],["2017-11-21",24.54,25.155,24.51,25.12,408800.0],["2017-11-22",25.205,25.39,24.665,25.255,334400.0],["2017-11-24",25.295,25.295,24.565,25.16,85200.0],["2017-11-27",25.14,25.38,24.96,25.235,609600.0],["2017-11-28",25.28,25.28,24.945,25.26,269600.0],["2017-11-29",25.25,25.32,24.95,25.245,653200.0],["2017-11-30",25.365,25.4,25.15,25.23,388200.0],["2017-12-01",25.16,25.23,24.27,24.85,216600.0],["2017-12-04",25.03,25.1,24.24,24.26,172000.0],["2017-12-05",24.265,24.85,24.15,24.17,135600.0],["2017-12-06",24.135,24.405,23.94,24.17,107600.0],["2017-12-07",24.175,24.63,24.08,24.095,202200.0],["2017-12-08",24.14,24.87,23.78,24.205,296000.0],["2017-12-11",24.27,24.55,23.76,23.995,243000.0],["2017-12-12",24.0,24.095,23.915,23.93,224600.0],["2017-12-13",24.005,24.225,23.87,23.985,324800.0],["2017-12-14",23.95,24.12,23.905,23.91,351600.0],["2017-12-15",23.95,24.285,23.83,23.92,550600.0],["2017-12-18",24.11,24.235,23.94,23.97,212800.0],["2017-12-19",24.035,24.235,23.91,23.94,378400.0],["2017-12-20",24.035,24.185,23.9,24.005,1039600.0],["2017-12-21",24.095,24.295,23.885,24.14,354800.0],["2017-12-22",24.085,24.705,23.99,24.41,180400.0],["2017-12-26",24.3,24.47,24.125,24.445,149000.0],["2017-12-27",24.45,24.825,24.125,24.37,140200.0],["2017-12-28",24.425,24.48,24.265,24.375,181400.0],["2017-12-29",24.425,24.515,24.265,24.295,194400.0],["2018-01-02",24.345,24.575,24.235,24.365,338200.0],["2018-01-03",24.42,24.755,24.3,24.72,312600.0],["2018-01-04",24.885,25.57,24.88,25.365,194800.0],["2018-01-05",25.39,25.51,25.045,25.29,192600.0],["2018-01-08",25.22,25.305,25.065,25.165,132800.0],["2018-01-09",25.11,25.205,24.635,24.7,121000.0],["2018-01-10",24.605,24.77,24.25,24.715,208600.0],["2018-01-11",24.68,25.3,24.6,25.21,196000.0],["2018-01-12",25.305,25.425,24.995,25.155,95200.0],["2018-01-16",25.295,26.32,25.055,25.375,436800.0],["2018-01-17",25.275,25.99,24.925,25.615,361000.0],["2018-01-18",25.71,25.915,25.2,25.62,255200.0],["2018-01-19",25.615,26.34,24.995,26.18,307800.0],["2018-01-22",26.175,26.67,25.655,25.85,295800.0],["2018-01-23",25.83,26.25,25.5,26.12,273400.0],["2018-01-24",25.625,26.33,25.61,25.635,198800.0],["2018-01-25",25.755,26.08,25.54,26.06,233600.0],["2018-01-26",26.165,26.32,25.815,26.32,371800.0],["2018-01-29",26.32,26.53,26.075,26.105,133600.0],["2018-01-30",25.92,26.205,25.845,26.065,125400.0],["2018-01-31",26.23,26.59,26.06,26.3,161800.0],["2018-02-01",26.205,26.52,26.02,26.26,256000.0],["2018-02-02",26.03,26.27,25.875,25.925,131600.0],["2018-02-05",25.76,26.275,25.08,25.235,234800.0],["2018-02-06",24.78,25.415,24.73,25.2,252400.0],["2018-02-07",28.5,29.47,27.425,27.675,790400.0],["2018-02-08",27.68,28.8,26.47,26.495,447800.0],["2018-02-09",26.755,27.07,26.155,26.79,331200.0],["2018-02-12",26.86,27.54,26.6,27.185,334400.0],["2018-02-13",26.955,27.42,26.84,27.34,296400.0],["2018-02-14",27.105,28.845,27.105,28.28,637000.0],["2018-02-15",28.495,28.5,27.985,28.28,305600.0],["2018-02-16",28.26,28.57,28.155,28.285,292200.0],["2018-02-20",28.165,28.66,27.795,28.33,254800.0],["2018-02-21",28.41,28.855,27.985,28.285,136200.0],["2018-02-22",28.32,29.145,28.165,28.535,214000.0],["2018-02-23",28.545,29.575,28.4,29.43,263200.0],["2018-02-26",29.37,30.45,28.545,30.44,683000.0],["2018-02-27",30.425,30.62,29.935,30.235,315600.0],["2018-02-28",30.245,30.385,29.23,30.01,206400.0],["2018-03-01",29.975,30.895,29.66,30.85,639400.0],["2018-03-02",30.59,31.415,30.335,31.285,229000.0],["2018-03-05",31.27,31.71,31.035,31.6,206400.0],["2018-03-06",31.945,32.1,31.645,31.895,462800.0],["2018-03-07",31.7,32.04,30.815,31.85,376600.0],["2018-03-08",31.98,31.98,30.96,31.38,348600.0],["2018-03-09",31.57,31.925,31.435,31.9,215600.0],["2018-03-12",31.9,31.95,31.525,31.655,162600.0],["2018-03-13",31.9,31.95,31.495,31.495,214200.0],["2018-03-14",31.625,31.69,31.135,31.32,123000.0],["2018-03-15",31.365,31.54,30.915,31.25,315200.0],["2018-03-16",31.225,31.66,31.07,31.295,367600.0],["2018-03-19",31.18,31.285,30.745,31.255,190600.0],["2018-03-20",31.225,31.885,31.08,31.43,173200.0],["2018-03-21",31.4,31.935,31.23,31.82,216400.0],["2018-03-22",31.505,32.645,31.505,32.325,634400.0],["2018-03-23",32.37,32.545,30.805,31.05,343400.0],["2018-03-26",31.41,31.7,30.925,31.665,340800.0],["2018-03-27",31.74,32.15,30.93,31.03,332000.0],["2018-03-28",30.945,31.385,30.74,31.055,319000.0],["2018-03-29",31.1,32.335,30.92,32.035,356200.0],["2018-04-02",31.905,32.115,31.435,31.805,370600.0],["2018-04-03",32.015,32.015,31.495,31.88,162600.0],["2018-04-04",31.53,32.485,30.935,32.34,150000.0],["2018-04-05",32.52,32.52,31.735,32.285,117600.0],["2018-04-06",32.125,32.55,31.915,32.2,143600.0],["2018-04-09",32.4,32.53,31.955,31.995,237800.0],["2018-04-10",32.315,32.375,32.115,32.18,142800.0],["2018-04-11",32.06,32.505,32.005,32.185,369600.0],["2018-04-12",32.34,32.415,31.92,32.26,198200.0],["2018-04-13",32.295,32.295,31.555,32.1,136200.0],["2018-04-16",32.2,32.475,31.735,32.36,123800.0],["2018-04-17",32.535,33.59,32.19,33.055,464400.0],["2018-04-18",33.05,33.3,32.585,32.875,258800.0],["2018-04-19",32.88,33.3,32.62,32.855,182200.0],["2018-04-20",32.735,32.905,32.38,32.565,169600.0],["2018-04-23",33.305,33.305,32.66,32.755,266000.0],["2018-04-24",32.855,33.085,32.07,32.405,306000.0],["2018-04-25",32.43,32.665,32.055,32.45,425400.0],["2018-04-26",32.58,33.21,32.45,32.605,311000.0],["2018-04-27",35.475,35.475,33.57,34.37,756000.0],["2018-04-30",34.375,34.655,34.23,34.285,376800.0],["2018-05-01",34.15,35.435,34.035,35.34,511200.0],["2018-05-02",35.435,36.34,35.04,35.91,685600.0],["2018-05-03",35.915,36.155,35.175,35.785,316000.0],["2018-05-04",35.785,36.0,35.42,35.61,284400.0],["2018-05-07",35.615,35.94,35.0,35.36,385400.0],["2018-05-08",35.225,35.74,35.005,35.605,298000.0],["2018-05-09",35.555,36.075,35.545,35.775,249000.0],["2018-05-10",35.775,36.035,35.53,35.675,183200.0],["2018-05-11",35.605,35.805,34.445,35.095,248200.0],["2018-05-14",35.16,35.485,34.555,34.785,167800.0],["2018-05-15",34.63,35.075,34.4,35.05,219400.0],["2018-05-16",34.965,35.87,34.475,35.595,336000.0],["2018-05-17",35.625,35.795,35.345,35.585,316400.0],["2018-05-18",35.68,36.155,35.66,35.835,295800.0],["2018-05-21",36.1,36.235,35.665,35.925,201800.0],["2018-05-22",36.065,36.21,35.49,35.72,215400.0],["2018-05-23",35.615,36.0,35.615,36.0,186600.0],["2018-05-24",35.985,36.29,34.875,36.24,187000.0],["2018-05-25",36.155,36.76,36.155,36.645,229600.0],["2018-05-29",36.525,37.255,36.445,37.205,309200.0],["2018-05-30",37.25,37.67,34.86,37.23,396800.0],["2018-05-31",37.225,37.315,36.855,37.215,223600.0],["2018-06-01",37.075,37.665,36.59,37.26,420000.0],["2018-06-04",37.405,37.74,37.14,37.725,153800.0],["2018-06-05",37.73,38.465,37.73,38.375,257000.0],["2018-06-06",38.425,38.43,37.785,37.89,176800.0],["2018-06-07",38.445,38.445,37.72,38.005,189800.0],["2018-06-08",37.955,38.45,37.79,37.945,359400.0],["2018-06-11",38.085,38.56,35.1,38.545,314400.0],["2018-06-12",38.545,38.925,38.455,38.87,148600.0],["2018-06-13",38.985,39.285,38.355,38.685,161000.0],["2018-06-14",38.86,39.22,38.785,38.83,291800.0],["2018-06-15",38.705,39.18,38.295,38.3,320200.0],["2018-06-18",38.185,38.67,37.995,38.525,405600.0],["2018-06-19",38.35,38.63,37.825,38.455,251000.0],["2018-06-20",38.655,39.175,38.375,39.025,586400.0],["2018-06-21",39.01,39.09,38.21,38.41,312000.0],["2018-06-22",38.51,38.51,37.525,37.87,483200.0],["2018-06-25",37.685,37.93,36.915,37.215,322600.0],["2018-06-26",37.285,37.65,37.11,37.17,305800.0],["2018-06-27",37.255,37.255,36.14,36.175,300800.0],["2018-06-28",36.085,37.25,36.065,37.205,344600.0],["2018-06-29",37.245,37.435,36.415,36.74,358800.0],["2018-07-02",36.565,37.975,36.44,37.945,346200.0],["2018-07-03",38.105,38.22,37.39,37.57,126600.0],["2018-07-05",37.73,38.34,37.56,38.245,170200.0],["2018-07-06",38.26,38.595,37.98,38.51,164800.0],["2018-07-09",38.65,38.87,38.185,38.505,216200.0],["2018-07-10",38.545,38.545,37.785,37.87,109400.0],["2018-07-11",37.685,38.22,37.685,38.005,181800.0],["2018-07-12",38.06,38.86,37.79,38.795,185600.0],["2018-07-13",38.79,38.895,38.305,38.55,91400.0],["2018-07-16",38.555,38.79,38.345,38.61,223000.0],["2018-07-17",38.48,38.995,38.45,38.56,98000.0],["2018-07-18",38.37,38.37,37.705,37.84,300000.0],["2018-07-19",37.795,38.51,37.795,38.28,267800.0],["2018-07-20",38.2,38.24,37.835,38.165,279400.0],["2018-07-23",38.07,38.67,38.07,38.19,317600.0],["2018-07-24",38.585,38.985,38.01,38.495,239600.0],["2018-07-25",38.485,39.155,38.095,38.645,321600.0],["2018-07-26",38.57,38.96,37.95,38.475,274600.0],["2018-07-27",42.0,44.95,41.62,42.855,1170600.0],["2018-07-30",43.075,43.715,41.965,42.48,900400.0],["2018-07-31",42.53,43.205,41.48,42.895,615000.0],["2018-08-01",42.975,44.18,42.975,43.79,550800.0],["2018-08-02",43.78,44.71,43.69,44.095,610400.0],["2018-08-03",44.115,44.535,43.475,43.9,392600.0],["2018-08-06",44.005,45.0,43.865,44.89,562800.0],["2018-08-07",45.0,46.17,44.15,46.015,610600.0],["2018-08-08",46.185,46.33,45.535,45.57,349400.0],["2018-08-09",45.48,46.26,45.41,45.92,200000.0],["2018-08-10",45.74,47.3,45.62,47.01,477600.0],["2018-08-13",47.03,47.495,46.51,46.66,472400.0],["2018-08-14",46.67,47.225,46.27,46.89,452000.0],["2018-08-15",46.795,46.795,45.33,45.695,357600.0],["2018-08-16",45.715,47.11,45.56,46.86,209600.0],["2018-08-17",46.75,47.455,46.615,47.325,211200.0],["2018-08-20",47.505,47.87,47.225,47.47,188600.0],["2018-08-21",47.65,48.11,47.33,47.71,449200.0],["2018-08-22",47.7,48.29,47.675,47.895,182800.0],["2018-08-23",47.895,47.895,46.835,47.36,290200.0],["2018-08-24",47.35,48.77,47.35,48.6,256800.0],["2018-08-27",48.8,49.435,48.64,49.065,216200.0],["2018-08-28",49.225,49.495,48.21,48.265,214400.0],["2018-08-29",48.225,48.8,48.225,48.375,140000.0],["2018-08-30",48.37,48.91,48.12,48.585,115600.0],["2018-08-31",48.825,49.285,48.225,49.135,339800.0],["2018-09-04",48.985,49.335,48.25,49.19,299800.0],["2018-09-05",49.265,49.33,47.56,48.23,465200.0],["2018-09-06",48.37,49.085,47.84,49.01,181000.0],["2018-09-07",48.73,49.345,47.92,48.03,241200.0],["2018-09-10",48.03,48.935,47.35,48.515,210200.0],["2018-09-11",48.405,49.395,48.405,48.91,212600.0],["2018-09-12",48.75,49.17,47.97,49.035,216200.0],["2018-09-13",49.315,49.83,49.255,49.8,258400.0],["2018-09-14",50.095,50.34,49.69,50.155,299600.0],["2018-09-17",50.155,50.155,49.425,49.82,339600.0],["2018-09-18",49.715,50.155,48.93,49.01,238800.0],["2018-09-19",49.0,49.0,47.545,47.875,271000.0],["2018-09-20",48.035,48.94,47.9,48.865,220000.0],["2018-09-21",49.02,49.16,47.885,48.04,406000.0],["2018-09-24",48.025,48.46,47.785,47.875,345600.0],["2018-09-25",48.01,49.365,48.01,48.62,234400.0],["2018-09-26",48.8,48.8,47.58,47.6,238600.0],["2018-09-27",47.52,49.395,47.52,49.21,243400.0],["2018-09-28",49.14,49.885,49.06,49.62,192200.0],["2018-10-01",49.46,49.88,48.465,48.605,225800.0],["2018-10-02",48.61,48.61,47.375,47.52,228400.0],["2018-10-03",47.62,47.87,47.255,47.6,213400.0],["2018-10-04",47.585,48.535,46.495,46.675,193800.0],["2018-10-05",46.68,47.21,45.62,46.32,323400.0],["2018-10-08",46.355,46.435,44.97,45.48,200400.0],["2018-10-09",45.295,46.16,44.595,44.69,278600.0],["2018-10-10",44.525,44.875,43.11,43.175,339200.0],["2018-10-11",42.905,43.145,41.23,41.275,560400.0],["2018-10-12",41.955,42.595,41.575,42.52,627000.0],["2018-10-15",42.47,43.175,41.91,42.365,309400.0],["2018-10-16",42.615,43.68,42.29,43.645,360600.0],["2018-10-17",43.62,45.065,43.315,44.965,405200.0],["2018-10-18",44.84,45.075,42.6,42.975,243400.0],["2018-10-19",42.975,43.705,41.825,41.97,237200.0],["2018-10-22",42.135,43.89,41.7,42.89,289400.0],["2018-10-23",42.25,43.225,41.095,42.95,327600.0],["2018-10-24",42.85,43.64,40.855,40.855,429200.0],["2018-10-25",41.315,42.95,41.0,42.08,537000.0],["2018-10-26",46.05,48.825,44.215,47.38,857600.0],["2018-10-29",48.35,48.84,47.13,47.905,537600.0],["2018-10-30",47.505,48.34,45.965,46.27,399200.0],["2018-10-31",46.995,47.565,45.805,46.545,500200.0],["2018-11-01",46.71,46.955,46.025,46.44,574000.0],["2018-11-02",46.565,47.635,46.06,46.955,518800.0],["2018-11-05",47.035,47.035,45.24,46.045,355600.0],["2018-11-06",45.97,47.35,45.97,46.965,300200.0],["2018-11-07",47.095,48.755,46.55,48.0,901800.0],["2018-11-08",48.1,49.0,47.61,47.95,350000.0],["2018-11-09",47.745,49.1,46.96,48.205,847600.0],["2018-11-12",48.355,48.8,44.995,45.665,514200.0],["2018-11-13",45.865,46.69,45.58,46.28,316800.0],["2018-11-14",46.55,46.84,45.275,45.69,312000.0],["2018-11-15",45.67,46.355,45.215,46.01,287600.0],["2018-11-16",45.71,45.82,44.42,44.97,386400.0],["2018-11-19",44.815,45.235,43.285,43.975,375600.0],["2018-11-20",43.275,43.89,41.975,42.075,498200.0],["2018-11-21",42.35,42.425,41.66,41.735,406200.0],["2018-11-23",41.39,42.19,41.205,41.665,254000.0],["2018-11-26",42.1,43.05,41.645,41.765,715800.0],["2018-11-27",41.67,42.445,41.15,41.36,525000.0],["2018-11-28",41.5,42.77,41.5,42.375,606400.0],["2018-11-29",42.29,42.95,42.17,42.21,353600.0],["2018-11-30",42.24,42.92,41.835,42.615,547200.0],["2018-12-03",43.39,46.225,42.615,42.775,378600.0],["2018-12-04",42.725,43.935,41.325,41.5,634000.0],["2018-12-06",40.795,41.76,40.035,41.5,442000.0],["2018-12-07",41.635,43.225,41.04,41.355,360200.0],["2018-12-10",41.32,42.085,40.86,41.085,439600.0],["2018-12-11",41.62,42.24,40.86,42.155,384200.0],["2018-12-12",42.85,44.38,42.755,43.83,553200.0],["2018-12-13",43.995,44.075,41.565,41.935,334000.0],["2018-12-14",41.58,43.285,41.58,42.64,320800.0],["2018-12-17",42.645,42.95,39.46,39.81,776800.0],["2018-12-18",40.21,41.755,39.795,41.635,351000.0],["2018-12-19",41.78,42.74,40.675,41.13,285200.0],["2018-12-20",41.325,41.33,39.75,40.87,367400.0],["2018-12-21",40.965,41.325,38.185,38.66,736200.0],["2018-12-24",38.36,39.695,37.915,38.46,207800.0],["2018-12-26",38.46,40.405,38.46,40.305,307400.0],["2018-12-27",39.8,40.69,38.995,40.665,223200.0],["2018-12-28",40.825,41.235,40.03,40.695,193800.0],["2018-12-31",40.735,41.205,40.17,41.19,302000.0],["2019-01-02",40.735,41.21,39.95,40.91,301000.0],["2019-01-03",40.6,40.745,39.91,39.97,343400.0],["2019-01-04",40.485,42.26,40.32,42.12,284200.0],["2019-01-07",41.91,42.55,41.71,42.47,300200.0],["2019-01-08",42.865,42.865,41.25,42.33,388200.0],["2019-01-09",42.495,43.805,42.29,43.76,502400.0],["2019-01-10",43.655,44.13,43.01,43.96,203200.0],["2019-01-11",43.96,44.245,43.49,44.155,221000.0],["2019-01-14",43.81,43.985,43.34,43.575,233400.0],["2019-01-15",43.63,44.705,43.215,44.67,228000.0],["2019-01-16",44.835,45.035,43.64,43.765,301400.0],["2019-01-17",43.67,44.595,43.565,44.27,234200.0],["2019-01-18",44.58,44.58,43.385,43.43,293600.0],["2019-01-22",43.23,43.8,42.435,42.735,340200.0],["2019-01-23",43.025,44.11,42.505,42.78,349200.0],["2019-01-24",42.875,44.06,42.875,43.495,350400.0],["2019-01-25",43.855,44.65,43.765,44.445,194200.0],["2019-01-28",44.075,44.48,43.49,43.655,163000.0],["2019-01-29",43.665,44.025,43.165,43.235,195200.0],["2019-01-30",43.47,43.88,42.84,43.695,161000.0],["2019-01-31",43.63,44.77,43.23,44.33,243400.0],["2019-02-01",44.415,44.72,43.895,44.12,215200.0],["2019-02-04",44.165,45.04,43.81,44.855,171600.0],["2019-02-05",44.925,45.72,44.86,45.03,146800.0],["2019-02-06",45.035,45.765,44.815,45.705,208800.0],["2019-02-07",45.55,45.86,45.06,45.21,229000.0],["2019-02-08",44.945,45.9,44.835,45.88,210600.0],["2019-02-11",46.0,46.67,45.835,46.06,309600.0],["2019-02-12",46.43,47.67,46.14,47.33,566200.0],["2019-02-13",51.645,56.655,49.055,53.14,1742000.0],["2019-02-14",53.14,54.395,51.165,52.775,891800.0],["2019-02-15",53.26,54.46,53.065,54.345,453600.0],["2019-02-19",53.935,55.12,53.67,54.535,396800.0],["2019-02-20",54.625,55.605,53.31,53.515,447200.0],["2019-02-21",53.515,54.58,53.51,54.38,306800.0],["2019-02-22",54.695,55.36,54.465,55.065,283200.0],["2019-02-25",55.615,56.0,54.745,54.865,260000.0],["2019-02-26",54.89,55.0,53.66,53.68,349200.0],["2019-02-27",53.635,54.015,53.295,53.695,181600.0],["2019-02-28",53.39,54.165,51.17,53.39,380600.0],["2019-03-01",53.645,54.355,53.105,54.01,343800.0],["2019-03-04",54.155,54.155,52.35,53.095,279600.0],["2019-03-05",53.1,53.64,51.305,53.435,191400.0],["2019-03-06",53.395,53.615,52.385,52.7,191600.0],["2019-03-07",52.695,53.385,51.795,52.77,253200.0],["2019-03-08",52.645,53.105,52.435,53.04,194200.0],["2019-03-11",53.34,54.365,52.82,53.95,179400.0],["2019-03-12",54.25,54.41,53.61,53.705,146800.0],["2019-03-13",53.775,53.875,53.005,53.265,277800.0],["2019-03-14",53.35,53.825,52.785,53.55,182800.0],["2019-03-15",53.71,54.74,53.13,53.345,373400.0],["2019-03-18",53.555,54.745,53.045,53.74,206800.0],["2019-03-19",53.93,54.545,53.405,54.145,183000.0],["2019-03-20",54.02,54.685,52.77,54.005,242600.0],["2019-03-21",53.76,55.36,53.76,55.14,310400.0],["2019-03-22",55.085,55.11,52.67,52.7,230800.0],["2019-03-25",52.25,52.76,51.785,52.37,304600.0],["2019-03-26",52.87,54.015,52.425,53.56,229200.0],["2019-03-27",53.56,53.785,52.085,53.39,375400.0],["2019-03-28",53.42,53.985,52.77,53.22,141600.0],["2019-03-29",53.645,53.645,52.745,53.03,198400.0],["2019-04-01",53.3,53.745,52.235,52.785,398400.0],["2019-04-02",52.84,53.255,52.175,52.53,294800.0],["2019-04-03",52.88,53.055,52.16,52.525,320200.0],["2019-04-04",52.56,52.56,51.14,51.715,156200.0],["2019-04-05",51.91,51.915,50.775,51.48,374400.0],["2019-04-08",51.6,51.73,50.14,50.68,360600.0],["2019-04-09",50.66,52.33,50.66,51.765,474200.0],["2019-04-10",51.705,52.87,51.705,52.765,486400.0],["2019-04-11",52.815,53.905,52.395,53.485,300400.0],["2019-04-12",53.885,53.885,52.01,52.135,166800.0],["2019-04-15",52.075,53.03,51.435,51.75,176800.0],["2019-04-16",51.935,52.68,51.5,51.925,159200.0],["2019-04-17",52.06,52.135,50.29,50.625,306200.0],["2019-04-18",50.39,50.815,49.295,50.59,229000.0],["2019-04-22",50.295,51.525,50.125,51.12,187800.0],["2019-04-23",51.265,51.74,50.76,50.825,268800.0],["2019-04-24",50.835,51.87,50.785,51.125,317200.0],["2019-04-25",51.275,51.445,50.235,51.26,249400.0],["2019-04-26",54.25,57.5,52.51,53.565,596200.0],["2019-04-29",53.235,55.21,53.235,53.82,679000.0],["2019-04-30",54.0,54.29,51.61,51.87,541000.0],["2019-05-01",52.15,52.88,50.765,52.545,465600.0],["2019-05-02",52.63,53.38,52.04,52.455,282200.0],["2019-05-03",52.905,53.765,52.8,53.48,306000.0],["2019-05-06",52.53,53.955,52.53,53.505,298200.0],["2019-05-07",53.775,53.775,52.285,52.945,430600.0],["2019-05-08",52.83,53.01,52.085,52.205,327000.0],["2019-05-09",51.3,51.855,50.075,51.63,203400.0],["2019-05-10",51.445,52.24,50.665,52.18,361400.0],["2019-05-13",51.14,51.535,50.755,51.075,271600.0],["2019-05-14",51.355,52.22,51.22,51.8,225600.0],["2019-05-15",51.365,52.345,51.335,51.87,140800.0],["2019-05-16",52.195,53.24,51.51,52.92,377400.0],["2019-05-17",52.46,53.04,50.785,50.825,255000.0],["2019-05-20",50.31,51.52,49.585,51.38,276600.0],["2019-05-21",51.27,52.285,51.27,51.785,442000.0],["2019-05-22",51.74,52.85,51.7,52.475,265000.0],["2019-05-23",51.98,52.255,50.075,50.285,389400.0],["2019-05-24",50.405,51.835,50.13,50.735,335800.0],["2019-05-28",51.07,51.78,50.725,50.965,169400.0],["2019-05-29",50.425,51.175,50.065,50.945,423600.0],["2019-05-30",51.115,51.845,51.115,51.745,157400.0],["2019-05-31",52.395,52.94,50.765,50.965,248600.0],["2019-06-03",51.08,51.56,50.355,50.995,537400.0],["2019-06-04",51.575,52.79,51.3,52.78,423400.0],["2019-06-05",53.05,53.495,52.08,52.93,201200.0],["2019-06-06",52.785,53.01,52.045,52.825,415400.0],["2019-06-07",52.835,54.075,52.165,53.86,265600.0],["2019-06-10",54.255,54.89,53.945,54.025,220000.0],["2019-06-11",54.495,54.5,52.905,53.585,298400.0],["2019-06-12",53.38,53.705,52.705,53.315,131600.0],["2019-06-13",53.625,53.725,52.975,53.38,130800.0],["2019-06-14",53.295,53.62,52.435,52.53,158200.0],["2019-06-17",52.58,53.535,52.58,53.08,144600.0],["2019-06-18",53.515,54.165,53.02,53.105,176800.0],["2019-06-19",53.085,53.995,52.89,53.955,188000.0],["2019-06-20",54.5,55.0,53.095,53.54,349000.0],["2019-06-21",53.29,54.35,52.625,53.815,414400.0],["2019-06-24",53.845,53.925,51.64,51.95,236000.0],["2019-06-25",52.075,52.6,50.415,51.23,843000.0],["2019-06-26",51.52,52.09,49.685,49.825,272600.0],["2019-06-27",50.1,50.865,50.1,50.82,320200.0],["2019-06-28",50.98,51.66,50.51,51.105,759000.0],["2019-07-01",51.83,51.83,50.525,50.705,305200.0],["2019-07-02",50.635,51.38,50.435,51.37,161800.0],["2019-07-03",51.57,51.98,51.31,51.835,113600.0],["2019-07-05",51.54,51.785,50.875,51.185,182000.0],["2019-07-08",50.9,51.185,50.435,50.795,215000.0],["2019-07-09",50.575,51.695,50.575,51.57,125200.0],["2019-07-10",51.805,52.33,51.415,51.565,138800.0],["2019-07-11",51.73,51.82,51.07,51.42,107600.0],["2019-07-12",51.575,52.16,51.165,51.94,102200.0],["2019-07-15",52.015,52.25,51.51,51.895,163400.0],["2019-07-16",51.94,52.355,51.135,51.435,194000.0],["2019-07-17",51.45,52.445,51.22,51.85,144000.0],["2019-07-18",51.795,52.27,50.92,51.205,164600.0],["2019-07-19",51.12,51.645,50.27,50.3,182800.0],["2019-07-22",50.255,51.305,50.255,51.01,170400.0],["2019-07-23",50.97,51.38,50.015,50.905,161000.0],["2019-07-24",50.695,51.975,50.235,51.68,156800.0],["2019-07-25",51.48,52.17,50.735,51.33,247000.0],["2019-07-26",54.75,59.14,53.89,56.725,851000.0],["2019-07-29",56.725,57.105,55.235,55.715,405000.0],["2019-07-30",55.76,56.735,55.07,56.7,350400.0],["2019-07-31",57.055,57.625,55.61,55.915,284000.0],["2019-08-01",55.8,57.315,55.505,55.625,223600.0],["2019-08-02",55.05,56.705,53.755,55.15,234400.0],["2019-08-05",54.315,54.315,52.505,53.005,331000.0],["2019-08-06",53.335,54.245,52.515,52.845,227600.0],["2019-08-07",52.3,53.87,51.885,53.67,192400.0],["2019-08-08",54.1,55.045,53.83,54.92,200800.0],["2019-08-09",54.585,55.6,53.525,53.955,147000.0],["2019-08-12",53.4,53.97,52.245,52.58,192200.0],["2019-08-13",52.445,53.83,52.405,53.31,154600.0],["2019-08-14",52.565,53.16,50.975,51.39,219400.0],["2019-08-15",51.5,51.535,50.53,51.1,229200.0],["2019-08-16",51.535,52.23,51.32,51.88,143400.0],["2019-08-19",52.51,52.655,51.615,52.505,181600.0],["2019-08-20",52.225,52.475,51.76,51.9,165000.0],["2019-08-21",52.425,53.5,52.22,52.415,151400.0],["2019-08-22",52.525,52.875,51.095,51.245,474000.0],["2019-08-23",51.63,52.25,49.22,49.67,324100.0],["2019-08-26",49.88,50.53,48.89,49.41,361300.0],["2019-08-27",49.71,49.71,47.32,48.12,285000.0],["2019-08-28",49.5,50.46,47.48,49.98,475600.0],["2019-08-29",50.64,50.93,50.03,50.43,176800.0],["2019-08-30",50.76,51.21,50.14,50.54,170400.0],["2019-09-03",50.0,50.64,46.65,46.95,388600.0],["2019-09-04",47.92,47.92,45.98,47.05,488100.0],["2019-09-05",47.78,48.31,46.8,47.45,270000.0],["2019-09-06",47.26,47.58,46.05,46.21,248500.0],["2019-09-09",46.17,46.56,44.07,45.68,498400.0],["2019-09-10",45.78,47.73,45.19,47.67,379800.0],["2019-09-11",47.92,48.55,47.67,48.42,327500.0],["2019-09-12",48.41,49.35,47.84,48.6,242200.0],["2019-09-13",48.59,48.59,47.77,48.26,205600.0],["2019-09-16",47.77,49.02,47.58,48.51,216100.0],["2019-09-17",48.39,49.39,48.39,48.9,178000.0],["2019-09-18",48.97,49.26,48.1,49.18,228300.0],["2019-09-19",49.21,49.7,47.25,47.53,247000.0],["2019-09-20",47.61,48.75,47.61,48.52,657400.0],["2019-09-23",48.38,48.67,47.73,48.07,145900.0],["2019-09-24",48.13,48.6,46.77,47.29,154500.0],["2019-09-25",47.1,47.65,46.25,47.21,208000.0],["2019-09-26",47.27,47.4,46.35,47.16,132000.0],["2019-09-27",47.33,47.35,45.67,46.02,219000.0],["2019-09-30",46.17,47.26,45.68,47.07,309800.0],["2019-10-01",47.2,47.69,46.12,46.3,216100.0],["2019-10-02",46.1,46.73,45.62,46.65,217600.0],["2019-10-03",46.39,47.41,45.68,46.85,209900.0],["2019-10-04",47.27,48.23,47.27,48.17,175100.0],["2019-10-07",48.12,48.6,47.93,48.04,169700.0],["2019-10-08",47.56,48.0,46.53,47.42,124800.0],["2019-10-09",47.9,48.44,47.51,47.97,124000.0],["2019-10-10",48.08,48.39,47.17,47.66,146300.0],["2019-10-11",48.28,49.15,48.18,48.27,213000.0],["2019-10-14",47.92,48.66,47.92,48.14,90100.0],["2019-10-15",48.19,49.31,48.19,48.68,113900.0],["2019-10-16",48.41,48.66,47.92,48.36,111700.0],["2019-10-17",48.6,49.1,48.28,48.55,144100.0],["2019-10-18",48.29,48.98,46.38,47.18,177400.0],["2019-10-21",47.35,48.28,46.89,48.0,142400.0],["2019-10-22",48.08,48.42,47.03,47.31,125600.0],["2019-10-23",47.04,47.82,47.04,47.56,151800.0],["2019-10-24",47.92,48.79,47.66,48.75,199900.0],["2019-10-25",53.38,55.46,51.59,52.24,902700.0],["2019-10-28",52.64,52.95,51.76,51.93,329000.0],["2019-10-29",51.98,52.46,51.61,52.09,290300.0],["2019-10-30",52.18,54.36,52.18,53.99,249500.0],["2019-10-31",53.76,53.94,52.47,52.77,184300.0],["2019-11-01",53.21,53.59,52.79,53.41,144700.0],["2019-11-04",53.88,54.0,53.2,53.4,150000.0],["2019-11-05",53.6,54.0,53.1,53.38,88100.0],["2019-11-06",53.44,53.73,52.83,53.29,188800.0],["2019-11-07",53.87,54.0,53.0,53.49,220200.0],["2019-11-08",53.68,54.0,53.03,53.81,180300.0],["2019-11-11",53.44,54.87,53.4,54.46,128100.0],["2019-11-12",54.32,54.91,53.07,54.69,227000.0],["2019-11-13",54.36,54.55,53.52,54.01,98100.0],["2019-11-14",53.82,54.32,53.45,53.87,113500.0],["2019-11-15",54.19,54.95,53.83,54.78,114600.0],["2019-11-18",54.43,55.41,54.36,54.66,129800.0],["2019-11-19",54.6,55.62,54.54,55.19,256000.0],["2019-11-20",55.18,56.6,55.18,55.93,193700.0],["2019-11-21",56.05,56.44,55.59,56.1,154000.0],["2019-11-22",56.36,56.38,55.59,56.03,116300.0],["2019-11-25",56.24,57.82,56.06,57.29,166400.0],["2019-11-26",57.35,59.04,57.3,58.62,240700.0],["2019-11-27",58.71,58.83,57.3,57.54,123400.0],["2019-11-29",56.57,57.34,55.87,56.33,161300.0],["2019-12-02",56.07,56.9,55.1,55.87,214500.0],["2019-12-03",55.21,56.23,54.13,55.86,712300.0],["2019-12-04",56.22,56.37,55.31,55.59,239500.0],["2019-12-05",55.67,56.26,55.07,55.95,254900.0],["2019-12-06",56.57,56.57,55.41,55.62,201500.0],["2019-12-09",55.39,55.92,55.11,55.66,173100.0],["2019-12-10",55.5,55.95,55.48,55.78,131900.0],["2019-12-11",55.66,55.76,54.82,55.51,214800.0],["2019-12-12",55.63,56.25,55.4,55.57,246300.0],["2019-12-13",55.66,56.49,55.44,56.18,201600.0],["2019-12-16",56.54,57.7,56.25,56.55,197500.0],["2019-12-17",56.51,57.05,55.98,56.64,180400.0],["2019-12-18",56.76,57.34,56.17,56.96,198400.0],["2019-12-19",56.93,57.38,56.42,57.22,81600.0],["2019-12-20",57.29,57.45,56.8,57.17,314300.0],["2019-12-23",57.41,57.41,56.43,57.15,79600.0],["2019-12-24",57.04,57.28,56.74,56.96,33500.0],["2019-12-26",57.02,57.1,56.16,56.48,68400.0],["2019-12-27",56.57,56.57,55.93,56.11,66900.0],["2019-12-30",56.25,56.25,55.18,55.34,216600.0],["2019-12-31",55.33,55.83,55.2,55.42,139300.0],["2020-01-02",55.76,56.37,55.31,56.1,131900.0],["2020-01-03",55.41,56.12,55.41,55.88,142600.0],["2020-01-06",55.47,56.15,55.13,55.91,116400.0],["2020-01-07",55.99,56.28,55.31,55.79,92000.0],["2020-01-08",55.97,56.51,55.88,56.1,133000.0],["2020-01-09",56.32,56.68,55.82,56.22,120600.0],["2020-01-10",56.39,56.69,55.74,56.68,122700.0],["2020-01-13",56.78,57.55,56.53,57.36,169000.0],["2020-01-14",57.25,57.62,56.78,57.16,135000.0],["2020-01-15",57.0,58.24,57.0,57.78,108200.0],["2020-01-16",58.28,58.64,57.72,58.43,185800.0],["2020-01-17",58.42,58.6,56.93,57.0,158500.0],["2020-01-21",56.9,57.58,56.54,57.04,174300.0],["2020-01-22",57.43,58.87,56.79,58.5,265300.0],["2020-01-23",58.6,59.49,58.4,58.85,257000.0],["2020-01-24",59.26,59.98,58.06,58.42,143500.0],["2020-01-27",57.34,58.62,56.97,58.04,132600.0],["2020-01-28",58.23,58.58,57.47,57.82,156900.0],["2020-01-29",58.05,58.05,57.13,57.47,127600.0],["2020-01-30",57.22,58.22,56.33,57.31,113300.0],["2020-01-31",57.14,57.59,56.28,56.83,163000.0],["2020-02-03",57.07,57.87,56.93,57.57,182100.0],["2020-02-04",58.15,59.16,57.96,58.67,150600.0],["2020-02-05",59.23,59.23,57.47,58.19,133800.0],["2020-02-06",58.41,59.45,58.41,58.96,97500.0],["2020-02-07",58.7,59.28,58.01,58.06,101600.0],["2020-02-10",57.97,59.37,57.97,58.97,196800.0],["2020-02-11",59.33,59.62,57.76,57.8,111700.0],["2020-02-12",58.13,58.48,57.42,58.35,182900.0],["2020-02-13",58.14,60.35,58.14,60.04,210300.0],["2020-02-14",62.0,62.26,57.43,60.47,465600.0],["2020-02-18",60.47,61.28,60.39,60.98,270400.0],["2020-02-19",60.37,60.95,59.06,59.5,291000.0],["2020-02-20",59.03,59.64,56.21,57.77,329700.0],["2020-02-21",57.78,57.78,56.24,56.25,129400.0],["2020-02-24",54.16,55.78,54.06,55.29,154100.0],["2020-02-25",55.53,55.91,54.28,54.37,174000.0],["2020-02-26",54.69,55.21,54.02,54.44,199800.0],["2020-02-27",53.49,54.23,52.24,52.69,237000.0],["2020-02-28",51.34,53.16,50.78,52.6,330600.0],["2020-03-02",53.02,55.32,52.57,55.16,358600.0],["2020-03-03",55.12,56.36,53.08,54.05,206000.0],["2020-03-04",54.82,55.27,53.96,54.7,219000.0],["2020-03-05",53.75,54.38,52.83,53.42,352300.0],["2020-03-06",52.04,52.84,51.68,52.63,246800.0],["2020-03-09",50.27,50.42,47.47,47.64,252400.0],["2020-03-10",48.77,49.59,46.26,47.89,511600.0],["2020-03-11",46.86,47.5,44.57,45.55,337700.0],["2020-03-12",43.25,43.46,40.95,41.54,302900.0],["2020-03-13",42.82,45.23,41.05,45.19,351700.0],["2020-03-16",40.49,41.92,37.86,38.08,318000.0],["2020-03-17",38.54,39.63,36.08,38.48,617400.0],["2020-03-18",36.54,38.39,31.79,31.94,349600.0],["2020-03-19",31.89,37.75,31.28,36.17,330800.0],["2020-03-20",37.6,39.02,36.12,36.57,394100.0],["2020-03-23",36.17,37.51,34.25,37.05,264400.0],["2020-03-24",39.07,40.63,38.58,40.27,300800.0],["2020-03-25",40.33,42.91,38.27,41.13,411200.0],["2020-03-26",41.49,44.19,41.49,44.15,283900.0],["2020-03-27",42.87,45.65,42.0,44.19,287400.0],["2020-03-30",44.91,46.39,43.92,46.1,285600.0],["2020-03-31",45.83,46.96,44.74,46.51,473600.0],["2020-04-01",44.81,46.23,43.84,46.17,528000.0],["2020-04-02",46.0,48.71,46.0,48.43,411800.0],["2020-04-03",48.02,48.91,45.36,46.65,531400.0],["2020-04-06",48.33,48.33,43.12,46.38,720900.0],["2020-04-07",47.68,49.24,46.08,48.45,519500.0],["2020-04-08",49.61,51.09,48.29,48.46,374100.0],["2020-04-09",49.67,50.94,48.89,50.2,290600.0],["2020-04-13",49.82,50.3,47.9,48.4,513300.0],["2020-04-14",49.84,51.03,48.86,49.01,338000.0],["2020-04-15",48.04,49.7,47.27,48.73,610400.0],["2020-04-16",49.51,50.04,47.27,48.13,441500.0],["2020-04-17",49.67,50.67,49.32,50.02,262500.0],["2020-04-20",49.66,51.04,49.09,50.49,223900.0],["2020-04-21",49.74,50.8,48.1,48.6,282200.0],["2020-04-22",49.62,50.32,48.87,49.35,193600.0],["2020-04-23",49.71,50.35,49.01,49.8,250900.0],["2020-04-24",50.13,51.37,50.1,51.02,283100.0],["2020-04-27",51.75,52.31,50.7,51.7,400100.0],["2020-04-28",52.9,53.29,51.66,52.11,412700.0],["2020-04-29",53.81,55.24,52.8,54.43,262200.0],["2020-04-30",53.68,55.63,53.31,55.51,503600.0],["2020-05-01",54.87,56.76,50.53,54.33,476800.0],["2020-05-04",53.91,54.9,53.3,54.27,402800.0],["2020-05-05",55.25,56.88,54.84,55.89,277400.0],["2020-05-06",56.22,57.56,56.08,56.54,159400.0],["2020-05-07",57.41,60.22,57.31,59.69,399200.0],["2020-05-08",60.42,60.42,58.66,59.59,353500.0],["2020-05-11",58.67,59.75,58.23,59.12,247700.0],["2020-05-12",59.04,59.69,57.36,57.42,354600.0],["2020-05-13",57.31,57.64,55.15,56.14,236400.0],["2020-05-14",55.35,56.64,54.23,56.55,312800.0],["2020-05-15",56.23,58.44,55.8,58.0,533400.0],["2020-05-18",59.63,60.46,58.73,59.0,253500.0],["2020-05-19",59.12,60.45,58.94,59.97,505800.0],["2020-05-20",60.76,62.72,60.36,62.16,312700.0],["2020-05-21",62.23,63.27,61.74,62.69,396300.0],["2020-05-22",62.81,64.83,62.81,64.34,222800.0],["2020-05-26",65.0,66.83,64.6,66.76,380000.0],["2020-05-27",67.28,68.58,65.27,68.34,373300.0],["2020-05-28",68.14,69.86,66.51,66.85,401700.0],["2020-05-29",66.91,68.38,66.72,68.16,354100.0],["2020-06-01",68.18,70.05,67.37,69.08,317400.0],["2020-06-02",69.4,70.98,68.94,70.61,426800.0],["2020-06-03",70.77,72.77,70.44,72.57,273500.0],["2020-06-04",71.88,72.25,70.59,71.64,219000.0],["2020-06-05",74.02,74.28,71.64,72.8,290500.0],["2020-06-08",73.14,73.42,71.79,72.89,329300.0],["2020-06-09",72.75,72.82,70.14,70.21,320700.0],["2020-06-10",70.56,70.99,68.78,69.55,388700.0],["2020-06-11",68.38,69.12,66.71,66.72,305200.0],["2020-06-12",68.5,69.19,66.2,67.69,186200.0],["2020-06-15",66.36,70.7,66.36,70.36,315100.0],["2020-06-16",72.63,73.75,71.72,72.51,345100.0],["2020-06-17",72.85,73.88,72.42,73.0,383600.0],["2020-06-18",72.69,73.91,72.22,72.85,382700.0],["2020-06-19",73.68,73.9,72.32,72.68,684200.0],["2020-06-22",72.67,74.98,72.37,74.8,456600.0],["2020-06-23",75.65,76.85,74.92,75.68,582400.0],["2020-06-24",75.85,75.93,73.35,73.76,272300.0],["2020-06-25",73.69,76.59,73.46,76.59,239900.0],["2020-06-26",76.5,76.74,74.58,74.77,563200.0],["2020-06-29",75.0,75.37,73.67,74.75,250400.0],["2020-06-30",74.55,75.8,73.63,75.12,430200.0],["2020-07-01",75.34,76.73,75.17,76.07,247000.0],["2020-07-02",77.24,77.59,75.83,76.14,154300.0],["2020-07-06",77.08,77.08,75.05,75.28,155300.0],["2020-07-07",74.7,76.34,74.17,74.36,224700.0],["2020-07-08",74.57,75.58,73.85,75.55,207500.0],["2020-07-09",76.05,76.35,74.39,75.37,162600.0],["2020-07-10",75.54,75.54,73.56,74.5,149500.0],["2020-07-13",75.3,75.34,71.09,71.1,292600.0],["2020-07-14",71.21,72.33,69.39,72.03,217700.0],["2020-07-15",73.08,73.92,71.58,72.75,210000.0],["2020-07-16",72.3,72.3,70.73,71.72,158500.0],["2020-07-17",71.75,73.32,71.37,72.78,140600.0],["2020-07-20",73.07,75.05,72.92,74.95,127100.0],["2020-07-21",75.37,75.38,74.18,75.0,228600.0],["2020-07-22",75.0,75.39,73.63,73.92,240600.0],["2020-07-23",73.53,75.15,72.52,73.22,272400.0],["2020-07-24",72.84,73.38,71.25,72.07,118700.0],["2020-07-27",72.49,73.44,71.78,73.12,235300.0],["2020-07-28",73.04,73.55,71.93,71.93,159900.0],["2020-07-29",72.43,75.0,72.25,74.1,169500.0],["2020-07-30",73.13,73.82,72.56,73.32,189800.0],["2020-07-31",74.79,75.34,71.45,75.17,340600.0],["2020-08-03",75.49,76.44,73.36,74.31,405000.0],["2020-08-04",74.0,75.55,73.57,75.34,252700.0],["2020-08-05",75.54,77.8,74.77,77.04,293500.0],["2020-08-06",76.99,77.2,75.41,76.89,171900.0],["2020-08-07",76.6,77.22,75.79,76.81,211000.0],["2020-08-10",77.16,82.82,74.74,78.17,511600.0],["2020-08-11",78.28,79.57,76.82,77.8,225400.0],["2020-08-12",78.38,78.94,74.68,77.68,201400.0],["2020-08-13",77.76,79.36,76.52,78.29,173100.0],["2020-08-14",78.34,78.52,76.95,77.33,129200.0],["2020-08-17",77.88,79.59,77.29,79.33,162800.0],["2020-08-18",79.33,80.17,78.44,79.19,147800.0],["2020-08-19",79.23,79.42,77.64,77.89,156400.0],["2020-08-20",77.54,79.35,77.54,78.89,254000.0],["2020-08-21",78.78,78.93,77.36,78.36,224700.0],["2020-08-24",78.94,79.5,78.31,78.99,186000.0],["2020-08-25",78.85,79.9,78.53,79.69,201000.0],["2020-08-26",79.97,82.2,79.97,81.98,167900.0],["2020-08-27",82.35,82.35,79.65,80.52,194800.0],["2020-08-28",80.97,81.43,80.59,80.87,119100.0],["2020-08-31",80.72,81.41,79.76,79.88,287200.0],["2020-09-01",80.03,83.01,79.88,82.28,252000.0],["2020-09-02",82.83,83.85,80.84,83.65,211000.0],["2020-09-03",82.9,83.07,78.05,80.22,395700.0],["2020-09-04",80.56,80.84,73.88,76.21,290700.0],["2020-09-08",74.78,75.41,73.08,73.6,249300.0],["2020-09-09",74.56,76.44,74.56,75.9,181200.0],["2020-09-10",76.38,77.39,74.73,74.8,137600.0],["2020-09-11",75.54,76.48,73.16,74.27,164800.0],["2020-09-14",75.19,76.57,75.16,75.71,181400.0],["2020-09-15",76.33,77.32,75.87,76.36,125000.0],["2020-09-16",77.13,77.91,75.31,75.45,277100.0],["2020-09-17",74.1,75.05,72.38,72.82,344800.0],["2020-09-18",73.71,74.04,70.15,71.41,567200.0],["2020-09-21",70.43,72.31,70.17,72.28,304400.0],["2020-09-22",72.62,74.2,71.23,74.03,350900.0],["2020-09-23",73.98,74.96,72.4,72.71,259800.0],["2020-09-24",72.36,74.66,70.96,74.25,306600.0],["2020-09-25",73.98,76.45,73.56,76.13,209100.0],["2020-09-28",76.73,78.47,76.69,78.29,215000.0],["2020-09-29",78.63,79.48,77.55,77.89,160200.0],["2020-09-30",77.77,78.91,77.31,77.87,240600.0],["2020-10-01",78.54,80.5,78.1,80.46,184300.0],["2020-10-02",79.1,80.5,79.1,79.72,209400.0],["2020-10-05",80.27,81.36,79.49,81.34,160200.0],["2020-10-06",81.88,83.82,81.21,82.19,187300.0],["2020-10-07",83.18,84.74,82.02,84.64,256400.0],["2020-10-08",85.11,85.57,83.39,83.98,122200.0],["2020-10-09",84.23,85.89,84.23,85.88,90300.0],["2020-10-12",86.77,88.05,86.14,87.79,131600.0],["2020-10-13",87.73,88.25,86.8,87.22,177200.0],["2020-10-14",87.45,87.45,85.38,86.04,103000.0],["2020-10-15",84.94,86.94,84.4,86.59,115300.0],["2020-10-16",86.71,87.62,86.21,87.29,95300.0],["2020-10-19",87.94,88.43,86.14,86.46,113900.0],["2020-10-20",86.83,87.31,85.06,85.9,145500.0],["2020-10-21",86.25,86.69,84.52,85.05,89500.0],["2020-10-22",85.5,85.78,83.74,85.43,112100.0],["2020-10-23",85.71,86.94,84.75,86.67,88500.0],["2020-10-26",86.3,87.98,84.0,85.27,89700.0],["2020-10-27",85.67,86.51,85.12,85.69,109900.0],["2020-10-28",84.28,84.28,82.12,82.72,146100.0],["2020-10-29",84.31,87.86,83.05,85.21,157900.0],["2020-10-30",84.41,86.21,83.44,85.59,260600.0],["2020-11-02",86.12,87.65,84.15,86.38,167800.0],["2020-11-03",87.17,89.68,87.17,89.19,204300.0],["2020-11-04",90.7,92.85,89.33,91.1,293300.0],["2020-11-05",92.44,93.25,90.33,91.66,161400.0],["2020-11-06",91.8,91.8,90.38,91.0,157400.0],["2020-11-09",92.92,94.64,91.03,91.21,213100.0],["2020-11-10",91.4,91.77,87.2,91.33,238000.0],["2020-11-11",92.17,92.68,91.37,92.36,119200.0],["2020-11-12",92.67,94.23,89.33,90.08,122600.0],["2020-11-13",90.83,92.97,90.39,92.7,169400.0],["2020-11-16",93.04,93.46,89.83,91.62,162800.0],["2020-11-17",91.06,94.2,90.17,93.66,185200.0],["2020-11-18",93.78,94.23,92.6,93.43,148300.0],["2020-11-19",93.18,95.49,92.26,95.13,107300.0],["2020-11-20",94.28,97.18,93.29,96.32,227000.0],["2020-11-23",96.81,99.04,96.14,98.47,160700.0],["2020-11-24",99.1,99.7,97.23,98.27,151300.0],["2020-11-25",98.94,100.24,97.66,99.8,174100.0],["2020-11-27",100.65,103.99,100.02,103.88,98400.0],["2020-11-30",104.0,104.99,102.08,103.07,180700.0],["2020-12-01",104.46,104.92,99.23,99.64,338100.0],["2020-12-02",99.46,99.46,96.48,97.58,113600.0],["2020-12-03",97.63,99.22,97.45,97.76,102200.0],["2020-12-04",97.66,99.66,97.09,99.11,96800.0],["2020-12-07",99.71,100.21,98.36,98.76,111000.0],["2020-12-08",98.64,100.25,98.14,100.18,83600.0],["2020-12-09",100.76,100.79,96.73,97.23,160300.0],["2020-12-10",96.29,98.86,94.53,98.39,141800.0],["2020-12-11",97.77,98.73,95.7,96.81,150900.0],["2020-12-14",97.8,99.17,95.63,98.47,156900.0],["2020-12-15",98.92,99.39,96.9,97.56,212400.0],["2020-12-16",97.8,98.54,95.64,96.99,172000.0],["2020-12-17",98.25,102.34,92.27,101.96,141300.0],["2020-12-18",104.65,105.24,102.67,104.63,451200.0],["2020-12-21",103.37,106.27,102.88,106.27,191500.0],["2020-12-22",106.79,110.42,106.79,110.1,160700.0],["2020-12-23",110.1,111.26,109.91,110.67,185000.0],["2020-12-24",110.68,111.63,109.77,110.32,76400.0],["2020-12-28",111.23,111.6,108.11,108.32,248300.0],["2020-12-29",108.68,110.28,106.01,108.27,161200.0],["2020-12-30",109.13,109.7,107.53,109.0,103500.0],["2020-12-31",106.0,109.12,104.06,108.59,130100.0],["2021-01-04",109.53,112.33,106.38,112.19,456400.0],["2021-01-05",112.9,115.18,111.08,111.7,288700.0],["2021-01-06",111.94,115.68,111.49,113.99,292900.0],["2021-01-07",114.55,117.45,113.43,115.95,173400.0],["2021-01-08",117.22,118.06,113.89,114.45,208400.0],["2021-01-11",113.02,114.99,111.31,112.24,201000.0],["2021-01-12",112.96,113.54,109.64,110.52,234400.0],["2021-01-13",110.73,111.22,107.39,107.63,225100.0],["2021-01-14",108.22,109.21,105.6,106.58,313100.0],["2021-01-15",106.14,108.21,105.84,106.99,225300.0],["2021-01-19",107.83,110.43,107.39,110.31,334100.0],["2021-01-20",111.31,114.44,111.31,114.02,254700.0],["2021-01-21",115.06,115.99,109.35,109.38,161800.0],["2021-01-22",109.35,110.34,106.54,108.55,194400.0],["2021-01-25",109.24,110.52,105.47,107.35,113300.0],["2021-01-26",108.22,108.22,104.62,104.87,91000.0],["2021-01-27",102.52,106.66,99.34,102.94,270900.0],["2021-01-28",104.02,104.02,101.25,102.87,214700.0],["2021-01-29",102.21,103.05,98.64,98.89,199900.0],["2021-02-01",98.94,102.42,98.94,101.94,180200.0],["2021-02-02",103.16,106.15,102.98,105.44,131000.0],["2021-02-03",105.61,105.61,102.92,103.48,135000.0],["2021-02-04",103.89,106.7,102.9,106.7,117300.0],["2021-02-05",107.88,107.88,106.07,107.74,95100.0],["2021-02-08",108.99,109.84,107.67,108.94,107700.0],["2021-02-09",109.43,110.0,108.34,109.07,255800.0],["2021-02-10",109.98,110.66,107.81,108.62,150500.0],["2021-02-11",109.43,110.32,107.83,110.32,159800.0],["2021-02-12",106.5,110.2,103.64,110.1,285500.0],["2021-02-16",111.05,111.95,109.32,110.48,208400.0],["2021-02-17",109.11,109.61,106.65,108.87,187100.0],["2021-02-18",108.29,110.16,107.11,109.02,197200.0],["2021-02-19",109.2,110.98,108.71,110.42,162900.0],["2021-02-22",109.01,110.12,105.02,109.06,274600.0],["2021-02-23",107.19,107.33,102.58,106.31,263200.0],["2021-02-24",105.78,106.46,102.81,106.45,155100.0],["2021-02-25",104.65,107.24,103.48,104.3,175200.0],["2021-02-26",103.68,104.29,99.49,100.73,359400.0],["2021-03-01",102.09,103.5,99.71,103.39,282900.0],["2021-03-02",103.97,104.83,99.6,100.57,612700.0],["2021-03-03",100.93,101.4,97.83,98.78,260300.0],["2021-03-04",97.93,98.85,95.24,96.68,298000.0],["2021-03-05",98.42,103.76,97.49,103.29,398400.0],["2021-03-08",103.58,103.58,98.77,99.17,190300.0],["2021-03-09",100.67,103.48,100.67,102.95,169900.0],["2021-03-10",103.8,107.19,103.6,104.03,176800.0],["2021-03-11",105.73,108.46,105.73,106.88,168500.0],["2021-03-12",105.91,107.06,103.78,106.85,133000.0],["2021-03-15",106.24,107.74,105.56,107.55,111600.0],["2021-03-16",107.35,109.0,105.92,106.96,96100.0],["2021-03-17",106.44,107.48,104.08,107.02,131400.0],["2021-03-18",105.69,105.7,100.64,101.39,139000.0],["2021-03-19",100.84,103.82,100.61,102.15,372500.0],["2021-03-22",103.04,105.78,103.04,103.45,128300.0],["2021-03-23",103.4,104.33,99.21,100.28,184000.0],["2021-03-24",100.7,100.71,95.88,96.06,184500.0],["2021-03-25",94.98,96.69,93.52,95.33,223600.0],["2021-03-26",95.65,99.67,95.65,99.54,188700.0],["2021-03-29",100.12,100.16,94.55,95.37,181800.0],["2021-03-30",94.67,96.58,93.4,96.22,155000.0],["2021-03-31",97.02,100.35,97.02,99.31,261200.0],["2021-04-01",100.62,103.95,100.62,102.75,111300.0],["2021-04-05",103.08,103.08,100.76,101.91,158700.0],["2021-04-06",101.15,103.06,99.94,101.93,152400.0],["2021-04-07",102.16,102.16,99.18,99.23,137400.0],["2021-04-08",99.81,102.77,97.21,100.86,198200.0],["2021-04-09",101.07,101.88,98.11,101.27,108400.0],["2021-04-12",100.76,103.0,100.47,102.43,80200.0],["2021-04-13",103.0,103.84,101.87,103.14,103800.0],["2021-04-14",102.9,104.36,102.16,102.49,105900.0],["2021-04-15",103.89,106.5,102.99,105.86,131700.0],["2021-04-16",106.67,106.67,104.55,105.64,160400.0],["2021-04-19",105.59,105.59,102.27,103.05,172800.0],["2021-04-20",103.2,103.84,101.26,101.79,108600.0],["2021-04-21",101.14,105.75,101.14,103.86,187500.0],["2021-04-22",104.12,106.16,103.42,103.97,90900.0],["2021-04-23",104.48,105.94,104.0,104.72,121100.0],["2021-04-26",105.48,105.5,103.77,104.18,79300.0],["2021-04-27",103.88,103.99,101.09,102.09,94500.0],["2021-04-28",101.31,102.98,101.03,102.26,95300.0],["2021-04-29",103.33,103.33,99.56,101.05,98700.0],["2021-04-30",106.05,109.33,100.99,102.44,275600.0],["2021-05-03",103.75,103.79,99.9,100.89,277300.0],["2021-05-04",99.66,99.66,97.59,98.2,125000.0],["2021-05-05",98.4,101.22,97.07,97.59,112000.0],["2021-05-06",97.37,98.92,95.47,98.75,198600.0],["2021-05-07",99.25,100.5,97.33,98.36,89300.0],["2021-05-10",97.76,97.76,95.61,95.62,123300.0],["2021-05-11",93.02,96.42,93.02,95.4,85700.0],["2021-05-12",93.78,97.27,92.14,92.83,96000.0],["2021-05-13",93.76,95.39,91.05,92.88,129200.0],["2021-05-14",94.27,96.6,93.5,96.11,104900.0],["2021-05-17",95.02,95.5,92.95,94.14,72700.0],["2021-05-18",94.21,96.6,93.79,94.09,131400.0],["2021-05-19",92.44,93.76,91.61,93.4,83700.0],["2021-05-20",93.88,96.21,93.8,95.36,97200.0],["2021-05-21",96.7,96.7,94.49,95.2,126800.0],["2021-05-24",95.66,96.86,95.37,95.57,120700.0],["2021-05-25",95.72,96.28,94.59,94.61,100000.0],["2021-05-26",95.42,95.97,94.38,94.46,122500.0],["2021-05-27",94.28,94.64,92.51,92.67,197500.0],["2021-05-28",93.61,94.83,92.72,93.86,115000.0],["2021-06-01",94.18,95.22,93.19,94.3,140200.0],["2021-06-02",94.55,95.43,93.17,94.14,109800.0],["2021-06-03",93.18,94.65,92.14,92.43,118900.0],["2021-06-04",93.3,95.17,91.61,94.53,92200.0],["2021-06-07",94.19,95.52,93.75,94.18,113900.0],["2021-06-08",94.54,96.77,94.18,96.1,123900.0],["2021-06-09",96.77,98.24,95.07,95.8,209100.0],["2021-06-10",95.84,97.27,95.03,95.81,115500.0],["2021-06-11",96.24,98.0,95.87,97.8,114100.0],["2021-06-14",98.01,98.94,97.46,98.42,142100.0],["2021-06-15",98.22,98.5,97.17,97.75,134100.0],["2021-06-16",97.65,99.23,97.27,98.76,180200.0],["2021-06-17",98.2,101.05,98.2,98.63,144700.0],["2021-06-18",98.87,100.42,98.02,98.24,273900.0],["2021-06-21",98.43,100.5,97.91,100.39,175100.0],["2021-06-22",100.26,102.11,99.68,102.11,106800.0],["2021-06-23",101.95,103.71,101.65,102.59,143900.0],["2021-06-24",103.51,103.58,101.8,102.52,119900.0],["2021-06-25",102.47,103.03,101.5,102.64,327200.0],["2021-06-28",103.1,103.5,100.84,102.16,144400.0],["2021-06-29",101.99,101.99,100.9,101.31,82000.0],["2021-06-30",100.92,100.92,99.79,99.85,137500.0],["2021-07-01",99.85,101.8,98.99,101.53,109100.0],["2021-07-02",102.0,102.8,101.69,101.69,81800.0],["2021-07-06",101.85,103.07,100.59,102.82,89200.0],["2021-07-07",103.23,103.99,100.79,101.06,136000.0],["2021-07-08",99.47,100.51,97.76,99.79,99900.0],["2021-07-09",99.76,101.08,99.02,100.77,72100.0],["2021-07-12",100.89,100.89,98.11,98.7,121700.0],["2021-07-13",98.4,99.48,97.57,97.99,74500.0],["2021-07-14",98.27,99.0,96.98,97.14,76300.0],["2021-07-15",97.13,97.81,95.34,96.31,82800.0],["2021-07-16",97.49,97.61,96.41,96.41,81400.0],["2021-07-19",95.09,97.51,94.84,96.14,104300.0],["2021-07-20",96.67,100.23,96.67,99.04,175000.0],["2021-07-21",99.22,100.87,99.2,100.36,122600.0],["2021-07-22",101.52,101.52,98.81,99.1,89000.0],["2021-07-23",99.42,100.73,98.71,100.7,116100.0],["2021-07-26",101.03,101.53,99.73,100.29,72300.0],["2021-07-27",99.86,100.04,96.39,98.1,72200.0],["2021-07-28",98.29,99.91,98.13,99.32,90600.0],["2021-07-29",99.35,101.22,98.74,100.37,83700.0],["2021-07-30",104.89,109.39,104.0,108.95,212300.0],["2021-08-02",109.67,111.27,107.0,110.26,303700.0],["2021-08-03",110.09,112.07,109.2,111.84,248700.0],["2021-08-04",110.57,112.51,110.43,112.29,155700.0],["2021-08-05",112.47,113.95,109.06,113.78,123100.0],["2021-08-06",113.61,114.22,112.58,114.08,132500.0],["2021-08-09",114.41,114.41,112.59,112.61,74300.0],["2021-08-10",112.64,112.77,109.99,111.18,85500.0],["2021-08-11",111.05,112.84,109.25,112.67,161200.0],["2021-08-12",112.92,114.39,111.63,114.29,100200.0],["2021-08-13",114.66,116.73,112.72,116.57,218600.0],["2021-08-16",116.71,120.6,115.5,120.41,301600.0],["2021-08-17",119.68,119.68,117.25,118.87,296400.0],["2021-08-18",119.11,121.6,118.38,120.22,208100.0],["2021-08-19",119.56,122.17,118.0,120.93,139200.0],["2021-08-20",120.68,124.37,120.49,124.27,151700.0],["2021-08-23",125.1,128.77,124.4,128.43,355000.0],["2021-08-24",128.19,128.67,126.45,128.25,161900.0],["2021-08-25",128.5,129.7,127.37,127.93,156800.0],["2021-08-26",127.71,130.72,127.71,130.31,106900.0],["2021-08-27",131.05,134.82,131.05,134.39,229200.0],["2021-08-30",134.63,137.08,134.26,137.05,166800.0],["2021-08-31",136.72,136.8,134.66,135.53,160400.0],["2021-09-01",136.52,136.52,134.3,134.61,138300.0],["2021-09-02",134.76,136.11,131.92,136.08,202100.0],["2021-09-03",135.77,137.14,134.55,135.28,128300.0],["2021-09-07",135.78,135.78,132.9,134.39,161100.0],["2021-09-08",133.58,137.35,132.92,137.13,155300.0],["2021-09-09",137.13,140.14,137.1,137.38,355500.0],["2021-09-10",138.15,140.32,137.06,138.44,169600.0],["2021-09-13",138.96,141.09,135.65,140.94,195400.0],["2021-09-14",141.37,142.72,139.44,142.53,205500.0],["2021-09-15",143.2,147.16,142.64,146.73,241500.0],["2021-09-16",146.74,149.84,146.21,149.25,273900.0],["2021-09-17",150.04,150.34,147.76,149.84,653500.0],["2021-09-20",147.79,150.69,146.79,150.55,218100.0],["2021-09-21",154.23,156.39,152.26,156.17,282600.0],["2021-09-22",156.17,162.19,156.0,161.71,343000.0],["2021-09-23",162.38,164.96,159.97,164.73,365800.0],["2021-09-24",164.1,169.15,163.2,167.8,404200.0],["2021-09-27",167.21,167.27,161.82,162.75,425200.0],["2021-09-28",160.98,162.98,159.62,161.94,468800.0],["2021-09-29",163.56,166.02,160.86,163.72,394200.0],["2021-09-30",164.23,165.95,161.17,161.31,226900.0],["2021-10-01",161.86,164.35,159.19,163.54,242700.0],["2021-10-04",162.65,162.65,155.67,156.58,276600.0],["2021-10-05",156.55,161.72,156.5,160.48,157100.0],["2021-10-06",158.94,162.43,158.58,161.77,139400.0],["2021-10-07",162.7,165.03,162.15,163.05,195600.0],["2021-10-08",163.41,163.41,159.2,159.46,127900.0],["2021-10-11",159.49,161.69,156.02,159.5,121400.0],["2021-10-12",160.95,162.1,159.36,160.58,159200.0],["2021-10-13",161.26,164.06,158.69,160.11,144400.0],["2021-10-14",162.05,163.93,160.66,163.24,139400.0],["2021-10-15",166.98,166.98,162.14,162.94,172100.0],["2021-10-18",162.0,166.52,161.86,164.54,114000.0],["2021-10-19",164.96,166.48,163.15,165.75,100800.0],["2021-10-20",166.02,168.0,162.35,162.75,121400.0],["2021-10-21",162.94,164.25,161.52,163.76,123900.0],["2021-10-22",163.39,165.3,163.07,164.83,91200.0],["2021-10-25",165.93,169.13,165.2,168.03,137200.0],["2021-10-26",169.24,172.49,165.04,171.05,195100.0],["2021-10-27",170.9,172.08,167.2,168.01,217400.0],["2021-10-28",168.88,174.42,168.88,173.12,187600.0],["2021-10-29",167.99,167.99,142.86,152.73,743900.0],["2021-11-01",152.74,153.42,144.58,146.2,475800.0],["2021-11-02",145.38,149.06,144.84,145.88,167100.0],["2021-11-03",145.44,148.93,142.06,144.55,240100.0],["2021-11-04",146.1,150.56,145.1,149.37,211900.0],["2021-11-05",149.94,152.73,147.52,147.72,238900.0],["2021-11-08",148.43,149.57,146.12,146.91,109300.0],["2021-11-09",147.03,147.88,145.13,145.95,136300.0],["2021-11-10",145.42,145.42,139.42,140.15,270400.0],["2021-11-11",141.05,143.49,139.32,143.09,151300.0],["2021-11-12",143.85,146.98,142.66,146.57,144900.0],["2021-11-15",146.99,148.46,145.14,147.63,157600.0],["2021-11-16",146.88,150.75,145.66,150.37,142400.0],["2021-11-17",149.85,150.29,147.98,149.57,138100.0],["2021-11-18",150.41,150.41,147.15,150.11,127500.0],["2021-11-19",150.22,151.81,148.35,148.87,228000.0],["2021-11-22",148.98,152.09,145.09,146.16,124100.0],["2021-11-23",145.34,146.62,142.61,144.01,139100.0],["2021-11-24",142.39,145.41,140.32,144.91,85800.0],["2021-11-26",142.63,146.51,140.04,140.6,86800.0],["2021-11-29",142.49,145.51,141.76,143.41,145200.0],["2021-11-30",142.76,144.66,140.15,140.99,205300.0],["2021-12-01",143.4,144.09,137.57,137.57,145800.0],["2021-12-02",137.59,139.92,137.07,138.85,239300.0],["2021-12-03",139.37,140.89,135.65,139.15,111900.0],["2021-12-06",139.47,143.14,137.01,141.1,133400.0],["2021-12-07",143.94,147.78,143.85,145.86,95000.0],["2021-12-08",145.78,147.7,143.51,145.77,98600.0],["2021-12-09",144.88,145.7,137.46,137.68,252600.0],["2021-12-10",139.23,140.72,137.23,139.93,153300.0],["2021-12-13",139.48,142.4,138.16,140.99,149200.0],["2021-12-14",138.87,142.32,136.4,138.67,220800.0],["2021-12-15",138.6,143.96,136.91,143.71,234600.0],["2021-12-16",144.0,144.86,131.77,132.75,190300.0],["2021-12-17",130.81,136.78,130.81,135.61,423800.0],["2021-12-20",131.26,135.46,130.21,134.7,224200.0],["2021-12-21",136.89,141.78,135.29,141.75,136300.0],["2021-12-22",141.52,144.31,141.05,144.28,121000.0],["2021-12-23",144.05,145.76,143.09,143.83,83100.0],["2021-12-27",143.83,145.69,140.56,145.37,123000.0],["2021-12-28",145.67,145.83,142.83,144.02,117700.0],["2021-12-29",144.8,144.8,141.27,144.15,111500.0],["2021-12-30",144.61,145.78,141.59,141.81,87600.0],["2021-12-31",141.51,143.1,140.56,142.35,210600.0],["2022-01-03",142.4,142.4,136.1,138.42,197700.0],["2022-01-04",138.65,138.65,133.38,135.39,210800.0],["2022-01-05",133.33,134.0,126.65,126.95,144600.0],["2022-01-06",125.52,128.75,123.63,125.82,238300.0],["2022-01-07",125.09,125.99,119.46,119.66,135500.0],["2022-01-10",117.43,122.84,115.72,122.56,278400.0],["2022-01-11",122.7,125.47,120.36,124.8,178300.0],["2022-01-12",126.08,127.82,123.32,125.55,305200.0],["2022-01-13",125.62,125.94,118.58,118.88,258800.0],["2022-01-14",117.81,121.58,116.78,119.32,132600.0],["2022-01-18",116.5,117.0,113.09,113.37,166700.0],["2022-01-19",115.16,118.23,113.83,117.25,178400.0],["2022-01-20",119.0,122.43,117.43,117.72,268500.0],["2022-01-21",116.7,119.96,115.98,116.05,234400.0],["2022-01-24",113.89,123.55,112.73,123.17,237400.0],["2022-01-25",120.25,123.15,115.64,115.78,253700.0],["2022-01-26",118.64,123.92,115.94,117.44,240200.0],["2022-01-27",117.45,119.0,113.02,113.82,268800.0],["2022-01-28",115.0,120.35,112.36,120.07,166500.0],["2022-01-31",119.2,124.14,119.2,123.85,173200.0],["2022-02-01",125.15,127.05,121.88,124.43,170400.0],["2022-02-02",124.94,126.38,119.89,120.72,153700.0],["2022-02-03",118.2,121.22,117.6,118.66,153900.0],["2022-02-04",118.84,122.78,118.21,121.66,135700.0],["2022-02-07",121.65,123.18,120.29,120.99,128000.0],["2022-02-08",120.46,125.21,120.04,124.79,127300.0],["2022-02-09",126.98,128.16,125.53,127.91,159100.0],["2022-02-10",124.64,130.73,124.64,129.09,329000.0],["2022-02-11",126.9,130.95,124.52,126.0,173300.0],["2022-02-14",125.01,129.83,125.01,128.4,167000.0],["2022-02-15",129.92,131.97,128.43,130.8,133000.0],["2022-02-16",129.39,131.16,128.09,130.16,103300.0],["2022-02-17",129.21,131.18,126.05,126.24,132600.0],["2022-02-18",125.69,126.97,124.63,125.33,140200.0],["2022-02-22",123.74,126.12,122.25,122.75,146800.0],["2022-02-23",124.03,125.0,121.23,121.6,131900.0],["2022-02-24",117.8,126.61,117.8,126.32,208400.0],["2022-02-25",126.54,128.63,125.13,128.63,145100.0],["2022-02-28",127.85,130.61,127.25,129.85,229200.0],["2022-03-01",129.4,131.17,124.17,125.95,277100.0],["2022-03-02",127.21,131.95,126.68,130.89,114600.0],["2022-03-03",131.81,131.81,124.41,125.23,130100.0],["2022-03-04",124.09,125.89,121.08,125.5,133500.0],["2022-03-07",126.42,127.55,122.45,122.89,293400.0],["2022-03-08",121.52,122.76,118.12,120.68,126800.0],["2022-03-09",123.2,128.59,123.13,128.41,131400.0],["2022-03-10",125.96,128.28,124.49,128.04,76500.0],["2022-03-11",129.5,129.5,121.88,122.53,96300.0],["2022-03-14",122.81,123.86,116.86,119.11,159700.0],["2022-03-15",120.31,121.35,117.55,121.17,124800.0],["2022-03-16",122.79,129.98,122.35,127.29,138500.0],["2022-03-17",126.28,130.82,126.23,130.29,94600.0],["2022-03-18",130.8,134.73,130.6,134.11,206500.0],["2022-03-21",132.72,133.99,128.77,131.19,86300.0],["2022-03-22",131.63,134.93,131.63,132.42,83500.0],["2022-03-23",131.0,132.01,128.55,129.01,65100.0],["2022-03-24",129.49,133.35,128.65,132.9,140500.0],["2022-03-25",132.71,132.71,126.07,127.54,93200.0],["2022-03-28",127.56,130.62,127.56,130.28,84400.0],["2022-03-29",132.58,134.95,130.1,133.81,187100.0],["2022-03-30",133.54,135.94,132.1,133.61,118500.0],["2022-03-31",132.84,135.01,131.04,131.2,96900.0],["2022-04-01",131.66,135.72,131.66,134.92,140600.0],["2022-04-04",135.75,137.15,131.89,132.79,105700.0],["2022-04-05",133.16,134.26,129.11,129.46,130700.0],["2022-04-06",127.25,127.25,124.0,124.68,162300.0],["2022-04-07",123.78,126.86,123.78,125.49,160400.0],["2022-04-08",125.27,125.44,120.58,120.75,131900.0],["2022-04-11",119.54,121.84,118.47,121.03,146800.0],["2022-04-12",123.5,125.29,121.38,122.31,143900.0],["2022-04-13",123.17,127.79,123.17,125.63,110900.0],["2022-04-14",126.14,126.3,123.09,124.63,107100.0],["2022-04-18",123.32,124.25,121.53,122.51,108700.0],["2022-04-19",122.43,128.0,122.3,126.37,113800.0],["2022-04-20",127.59,128.8,125.65,127.99,115900.0],["2022-04-21",129.59,130.92,124.57,125.41,209900.0],["2022-04-22",125.06,126.38,123.29,123.47,169700.0],["2022-04-25",123.24,124.95,121.37,123.56,183100.0],["2022-04-26",122.2,122.2,117.53,117.57,191800.0],["2022-04-27",117.0,120.24,117.0,118.15,169800.0],["2022-04-28",120.42,122.49,117.02,121.98,174400.0],["2022-04-29",121.48,123.72,118.85,119.63,203500.0],["2022-05-02",119.21,121.93,117.41,120.64,150400.0],["2022-05-03",119.91,121.33,117.78,119.59,109100.0],["2022-05-04",120.0,125.96,116.66,125.06,141200.0],["2022-05-05",122.8,124.46,117.92,119.85,193100.0],["2022-05-06",118.46,119.27,116.43,117.66,176400.0],["2022-05-09",115.47,116.94,112.99,114.07,181200.0],["2022-05-10",116.09,116.09,105.1,106.02,263500.0],["2022-05-11",105.53,107.47,101.11,102.76,241700.0],["2022-05-12",101.64,103.58,99.92,102.96,255700.0],["2022-05-13",104.94,106.7,102.78,105.53,339100.0],["2022-05-16",104.55,106.34,103.4,104.05,165300.0],["2022-05-17",106.82,107.6,103.04,104.31,173600.0],["2022-05-18",101.79,103.34,96.41,97.67,335200.0],["2022-05-19",97.8,101.96,97.8,100.07,201300.0],["2022-05-20",101.85,102.79,96.56,99.25,214100.0],["2022-05-23",100.42,101.3,97.71,101.24,175000.0],["2022-05-24",99.96,100.94,96.75,100.48,174700.0],["2022-05-25",99.57,104.43,99.57,103.88,146000.0],["2022-05-26",103.64,105.29,103.36,104.63,105400.0],["2022-05-27",106.0,108.9,104.68,108.43,95500.0],["2022-05-31",107.7,109.51,105.7,107.04,203500.0],["2022-06-01",107.82,111.24,105.99,110.37,194300.0],["2022-06-02",109.95,112.44,108.85,112.19,142800.0],["2022-06-03",110.77,113.56,108.71,111.21,125100.0],["2022-06-06",112.53,112.53,109.24,111.57,112000.0],["2022-06-07",110.26,112.66,110.04,111.62,142300.0],["2022-06-08",111.12,111.66,107.8,108.34,204600.0],["2022-06-09",108.1,109.91,106.46,106.48,80500.0],["2022-06-10",104.36,106.27,103.0,104.48,83900.0],["2022-06-13",101.41,102.96,99.48,99.99,120300.0],["2022-06-14",100.33,102.68,99.37,102.37,127500.0],["2022-06-15",103.7,105.43,101.47,102.99,130600.0],["2022-06-16",100.25,101.1,97.75,98.82,119500.0],["2022-06-17",98.92,104.31,98.92,100.61,198500.0],["2022-06-21",101.7,102.76,99.34,101.8,117100.0],["2022-06-22",100.81,103.36,100.81,102.13,88700.0],["2022-06-23",102.93,110.31,102.61,109.71,182400.0],["2022-06-24",110.8,115.39,109.48,114.66,374600.0],["2022-06-27",113.72,114.98,109.61,112.52,155100.0],["2022-06-28",112.9,112.9,111.03,112.0,154900.0],["2022-06-29",112.41,114.9,110.85,114.47,204100.0],["2022-06-30",112.64,114.94,110.19,113.05,205100.0],["2022-07-01",113.58,115.18,110.39,111.46,177400.0],["2022-07-05",109.78,114.99,109.67,114.76,246600.0],["2022-07-06",114.76,117.73,114.76,115.1,100000.0],["2022-07-07",116.15,118.32,116.15,117.93,147800.0],["2022-07-08",116.5,117.86,114.69,116.51,120200.0],["2022-07-11",115.68,116.73,112.24,113.93,200600.0],["2022-07-12",113.93,114.53,104.9,105.27,132800.0],["2022-07-13",103.93,106.3,102.73,103.59,118900.0],["2022-07-14",102.82,103.4,100.06,101.59,186400.0],["2022-07-15",103.92,105.05,102.79,104.52,149300.0],["2022-07-18",105.47,106.64,102.78,103.4,118600.0],["2022-07-19",104.94,108.24,104.79,107.2,137000.0],["2022-07-20",108.52,115.79,108.41,115.25,182400.0],["2022-07-21",115.99,119.49,115.04,118.68,172900.0],["2022-07-22",118.05,118.67,115.55,117.56,128000.0],["2022-07-25",117.56,118.7,115.12,116.06,179000.0],["2022-07-26",115.54,115.54,111.9,113.05,113900.0],["2022-07-27",113.85,118.91,113.85,117.96,111100.0],["2022-07-28",116.77,120.48,115.46,118.62,131600.0],["2022-07-29",118.15,120.24,116.75,119.76,104400.0],["2022-08-01",118.94,125.67,117.4,125.3,233500.0],["2022-08-02",123.82,126.74,122.98,125.06,285000.0],["2022-08-03",125.12,130.31,125.12,129.54,147900.0],["2022-08-04",129.15,129.95,127.02,129.73,98300.0],["2022-08-05",127.8,131.75,126.86,131.23,213500.0],["2022-08-08",131.32,133.37,129.47,130.3,90900.0],["2022-08-09",129.42,130.73,126.98,127.34,127200.0],["2022-08-10",130.02,130.44,120.2,128.15,145900.0],["2022-08-11",129.49,129.49,125.35,126.19,83300.0],["2022-08-12",127.39,130.6,125.68,130.6,79100.0],["2022-08-15",130.38,133.28,127.52,132.7,120900.0],["2022-08-16",132.06,133.31,130.73,133.15,63400.0],["2022-08-17",131.97,132.31,130.04,130.81,76400.0],["2022-08-18",130.88,133.17,130.14,131.57,102000.0],["2022-08-19",130.23,130.85,128.74,129.75,88400.0],["2022-08-22",128.42,128.62,126.29,126.93,77800.0],["2022-08-23",126.46,128.35,125.68,125.89,89800.0],["2022-08-24",125.86,127.41,125.41,125.73,55400.0],["2022-08-25",126.47,128.5,125.7,128.5,69800.0],["2022-08-26",129.06,130.83,124.41,124.68,123800.0],["2022-08-29",123.65,124.78,121.52,121.94,83200.0],["2022-08-30",122.13,122.82,120.14,122.14,85800.0],["2022-08-31",123.55,124.25,121.39,122.12,112100.0],["2022-09-01",120.78,121.09,117.25,119.03,122600.0],["2022-09-02",120.79,120.79,116.55,117.28,93500.0],["2022-09-06",117.13,119.14,116.42,118.36,94700.0],["2022-09-07",119.01,120.22,117.56,120.16,113500.0],["2022-09-08",118.8,123.79,116.15,123.54,86800.0],["2022-09-09",124.35,126.16,124.35,125.27,102300.0],["2022-09-12",125.33,125.67,123.28,124.72,124300.0],["2022-09-13",121.26,122.74,119.91,120.53,275700.0],["2022-09-14",120.45,122.42,119.51,122.25,175100.0],["2022-09-15",121.53,123.73,121.53,122.73,139800.0],["2022-09-16",121.25,123.3,119.8,123.08,371300.0],["2022-09-19",121.93,124.22,121.03,124.16,126200.0],["2022-09-20",124.1,125.07,123.18,124.36,136500.0],["2022-09-21",124.89,126.82,122.22,122.22,134500.0],["2022-09-22",121.52,121.52,117.2,119.52,156700.0],["2022-09-23",118.4,118.4,114.71,117.45,114100.0],["2022-09-26",117.38,121.39,117.38,120.21,161200.0],["2022-09-27",121.27,123.98,121.03,123.49,212900.0],["2022-09-28",123.92,128.09,123.0,127.27,201300.0],["2022-09-29",125.54,128.04,124.9,127.37,238900.0],["2022-09-30",127.75,131.28,124.05,124.23,390200.0],["2022-10-03",125.23,128.26,124.36,126.94,187300.0],["2022-10-04",129.42,131.81,129.42,130.78,153300.0],["2022-10-05",130.95,132.68,128.6,132.32,153100.0],["2022-10-06",132.64,134.46,131.27,133.6,147700.0],["2022-10-07",131.56,131.56,126.25,126.53,110300.0],["2022-10-10",126.62,126.62,123.87,124.28,156300.0],["2022-10-11",123.81,125.83,120.72,123.18,147400.0],["2022-10-12",123.37,124.17,120.82,121.83,176300.0],["2022-10-13",118.67,124.44,118.28,123.8,127400.0],["2022-10-14",124.48,125.59,119.81,120.13,110000.0],["2022-10-17",122.46,124.54,122.2,123.01,179100.0],["2022-10-18",125.45,127.07,124.12,124.79,141200.0],["2022-10-19",123.58,123.98,119.54,121.08,147400.0],["2022-10-20",120.32,123.99,120.32,122.66,90800.0],["2022-10-21",123.38,124.38,119.8,124.2,126100.0],["2022-10-24",125.09,125.09,121.53,124.74,107900.0],["2022-10-25",125.61,131.67,125.61,130.98,106600.0],["2022-10-26",130.31,133.51,127.91,127.97,125700.0],["2022-10-27",129.05,131.0,128.45,130.28,130400.0],["2022-10-28",132.28,133.65,127.17,128.82,177500.0],["2022-10-31",127.79,128.97,125.6,126.52,129600.0],["2022-11-01",127.94,127.94,123.08,125.78,123000.0],["2022-11-02",126.32,126.32,120.91,121.41,143100.0],["2022-11-03",119.49,123.45,119.49,120.95,94500.0],["2022-11-04",122.15,122.15,116.58,119.12,110200.0],["2022-11-07",119.17,119.82,116.73,118.72,109200.0],["2022-11-08",118.51,124.03,117.48,121.05,140800.0],["2022-11-09",120.33,121.24,118.3,118.64,102600.0],["2022-11-10",124.48,130.99,124.45,130.81,159300.0],["2022-11-11",130.96,136.01,130.96,133.13,274500.0],["2022-11-14",132.23,133.38,129.71,131.97,94900.0],["2022-11-15",134.94,136.61,133.09,134.76,108300.0],["2022-11-16",134.82,135.32,131.28,133.28,70100.0],["2022-11-17",131.37,132.32,129.03,129.23,70400.0],["2022-11-18",131.98,133.42,127.75,129.19,91200.0],["2022-11-21",128.93,130.31,128.2,128.79,59600.0],["2022-11-22",129.8,130.74,127.81,130.23,95500.0],["2022-11-23",130.52,133.12,130.32,131.75,60500.0],["2022-11-25",130.97,133.47,130.68,132.0,31100.0],["2022-11-28",131.57,134.13,128.8,132.91,148300.0],["2022-11-29",132.73,134.94,130.96,133.42,213500.0],["2022-11-30",133.04,142.35,133.04,142.26,250600.0],["2022-12-01",141.97,146.09,141.32,145.83,204200.0],["2022-12-02",144.45,146.81,143.72,145.16,128800.0],["2022-12-05",143.37,143.5,135.03,136.9,145800.0],["2022-12-06",137.4,137.4,133.7,135.33,115300.0],["2022-12-07",134.95,136.8,133.5,134.96,91000.0],["2022-12-08",136.04,137.42,131.89,133.78,187700.0],["2022-12-09",132.91,134.72,131.57,131.8,134800.0],["2022-12-12",132.71,137.65,132.57,137.37,136700.0],["2022-12-13",143.38,144.32,137.17,137.97,147200.0],["2022-12-14",135.02,137.6,133.33,133.83,173700.0],["2022-12-15",131.52,133.5,126.8,127.15,194400.0],["2022-12-16",125.36,128.01,125.1,126.24,391000.0],["2022-12-19",126.97,129.38,123.85,126.91,140600.0],["2022-12-20",126.34,128.94,124.49,126.25,130400.0],["2022-12-21",126.83,129.57,125.64,127.45,145300.0],["2022-12-22",125.8,128.14,124.34,127.1,89700.0],["2022-12-23",126.7,127.7,125.78,127.33,136400.0],["2022-12-27",127.57,128.41,125.33,126.95,76900.0],["2022-12-28",126.69,127.89,123.09,125.0,86000.0],["2022-12-29",126.26,130.11,125.52,129.53,92600.0],["2022-12-30",128.01,129.77,126.85,128.43,138200.0],["2023-01-03",130.39,132.12,123.78,128.01,90500.0],["2023-01-04",128.88,129.73,124.03,124.5,146900.0],["2023-01-05",123.14,123.55,120.82,122.06,129700.0],["2023-01-06",123.58,127.45,120.66,126.31,104300.0],["2023-01-09",127.01,130.39,126.06,127.2,119600.0],["2023-01-10",126.58,128.13,125.4,127.74,90600.0],["2023-01-11",128.54,129.18,126.63,127.15,122500.0],["2023-01-12",127.73,129.68,126.51,128.77,107900.0],["2023-01-13",127.86,133.07,127.86,132.9,67200.0],["2023-01-17",133.25,134.99,131.58,134.18,121100.0],["2023-01-18",133.99,136.45,132.27,133.07,125600.0],["2023-01-19",132.18,134.41,131.23,134.12,100200.0],["2023-01-20",135.38,136.51,133.77,135.99,116900.0],["2023-01-23",135.45,139.02,134.76,138.93,99000.0],["2023-01-24",138.81,140.46,137.86,139.47,96000.0],["2023-01-25",137.82,138.0,131.14,136.55,101200.0],["2023-01-26",138.57,141.41,135.13,136.71,92200.0],["2023-01-27",135.13,138.92,135.04,136.82,104300.0],["2023-01-30",135.07,136.5,132.66,133.1,126600.0],["2023-01-31",133.48,136.65,133.48,136.08,131400.0],["2023-02-01",134.98,139.69,132.8,137.9,192900.0],["2023-02-02",138.75,143.15,138.75,142.98,179900.0],["2023-02-03",140.82,146.09,140.82,144.4,167200.0],["2023-02-06",142.63,144.2,138.34,138.57,117400.0],["2023-02-07",137.66,142.2,136.49,141.75,69900.0],["2023-02-08",140.64,141.53,136.47,137.28,98400.0],["2023-02-09",139.29,142.14,136.1,137.52,98900.0],["2023-02-10",149.37,149.37,141.0,145.58,203900.0],["2023-02-13",146.76,148.33,144.2,147.88,141500.0],["2023-02-14",147.44,152.21,144.88,150.58,139600.0],["2023-02-15",149.23,157.46,149.23,156.05,227900.0],["2023-02-16",153.98,154.89,149.04,150.76,190200.0],["2023-02-17",151.1,153.65,149.53,151.86,258300.0],["2023-02-21",149.62,151.56,149.06,150.12,122900.0],["2023-02-22",150.0,151.18,145.53,146.66,271900.0],["2023-02-23",147.23,151.66,146.07,150.95,165400.0],["2023-02-24",148.1,149.61,147.23,148.25,115300.0],["2023-02-27",149.21,149.9,146.09,147.69,139200.0],["2023-02-28",146.93,152.1,146.8,150.64,318600.0],["2023-03-01",150.26,151.33,147.5,149.3,122900.0],["2023-03-02",148.72,150.98,147.66,150.29,104600.0],["2023-03-03",149.97,150.98,146.76,149.66,152300.0],["2023-03-06",149.93,154.25,149.43,150.67,196600.0],["2023-03-07",150.76,152.31,146.76,146.99,143900.0],["2023-03-08",147.11,147.73,145.26,146.24,112100.0],["2023-03-09",146.77,149.65,143.59,143.59,148000.0],["2023-03-10",142.8,145.04,140.48,141.4,112600.0],["2023-03-13",139.51,144.21,137.53,141.34,98500.0],["2023-03-14",144.53,146.48,142.98,146.24,131600.0],["2023-03-15",144.2,147.01,143.41,146.67,249700.0],["2023-03-16",145.14,150.13,145.14,148.76,252800.0],["2023-03-17",148.23,149.99,144.13,145.25,488800.0],["2023-03-20",146.02,149.74,145.68,148.76,217400.0],["2023-03-21",149.51,151.64,146.28,148.44,151600.0],["2023-03-22",147.6,149.43,144.1,144.35,109500.0],["2023-03-23",145.37,147.03,143.18,144.42,127700.0],["2023-03-24",143.1,146.45,141.08,145.83,105500.0],["2023-03-27",147.13,147.68,145.02,147.15,99400.0],["2023-03-28",146.4,147.84,144.57,147.15,148300.0],["2023-03-29",148.24,148.66,145.97,148.56,187300.0],["2023-03-30",149.06,149.06,145.67,146.57,119800.0],["2023-03-31",147.57,152.94,147.57,152.3,220200.0],["2023-04-03",150.6,152.14,148.86,151.88,152200.0],["2023-04-04",151.98,153.98,149.77,150.81,120200.0],["2023-04-05",149.75,149.8,145.63,148.29,150900.0],["2023-04-06",147.46,148.01,145.94,147.73,162400.0],["2023-04-10",146.95,151.11,146.3,150.76,112300.0],["2023-04-11",150.63,151.65,148.49,150.01,141700.0],["2023-04-12",151.16,152.0,148.78,149.29,98100.0],["2023-04-13",150.4,153.53,150.08,153.13,103600.0],["2023-04-14",152.78,153.83,149.87,151.49,111800.0],["2023-04-17",152.01,152.8,150.42,151.92,91300.0],["2023-04-18",152.97,153.34,149.38,150.75,157700.0],["2023-04-19",150.46,151.62,149.63,150.03,92100.0],["2023-04-20",149.08,152.5,149.08,150.55,93600.0],["2023-04-21",150.42,152.53,150.19,152.12,89700.0],["2023-04-24",152.24,155.11,149.24,150.88,219200.0],["2023-04-25",149.23,149.23,141.33,141.48,140100.0],["2023-04-26",141.6,146.34,140.77,142.65,135400.0],["2023-04-27",146.24,148.22,140.0,147.37,137700.0],["2023-04-28",146.62,148.86,144.47,147.3,114100.0],["2023-05-01",147.05,149.5,146.5,148.41,88800.0],["2023-05-02",148.19,152.59,145.17,151.71,164200.0],["2023-05-03",151.5,156.09,148.71,152.49,222500.0],["2023-05-04",151.9,152.27,147.91,149.0,122200.0],["2023-05-05",151.0,152.74,149.16,150.39,113500.0],["2023-05-08",150.42,153.54,149.98,153.0,125100.0],["2023-05-09",152.53,155.51,152.53,154.12,189000.0],["2023-05-10",156.59,159.65,155.82,158.54,138200.0],["2023-05-11",157.79,157.86,153.27,155.69,114100.0],["2023-05-12",155.29,156.32,154.4,155.72,138100.0],["2023-05-15",155.25,156.9,154.92,155.84,134100.0],["2023-05-16",155.28,156.01,153.51,155.6,135800.0],["2023-05-17",155.6,158.83,154.47,157.99,164800.0],["2023-05-18",157.52,159.9,157.19,159.5,134400.0],["2023-05-19",160.81,160.96,157.67,160.12,173200.0],["2023-05-22",160.39,163.53,160.39,163.11,118200.0],["2023-05-23",162.38,163.67,159.86,159.96,115000.0],["2023-05-24",158.5,159.6,157.1,158.04,112800.0],["2023-05-25",158.65,160.19,157.53,159.59,106900.0],["2023-05-26",159.4,164.24,159.4,162.35,112500.0],["2023-05-30",163.08,164.69,157.34,157.92,148100.0],["2023-05-31",157.72,158.66,151.64,155.8,396300.0],["2023-06-01",155.35,159.42,154.6,158.47,160700.0],["2023-06-02",159.76,163.4,157.44,162.73,164400.0],["2023-06-05",161.28,164.4,159.84,163.69,163500.0],["2023-06-06",163.96,170.9,159.72,169.76,199100.0],["2023-06-07",169.32,171.77,165.75,169.28,368200.0],["2023-06-08",168.66,171.42,167.98,170.54,144800.0],["2023-06-09",170.18,173.27,168.72,172.09,143400.0],["2023-06-12",172.78,177.34,172.35,177.14,227200.0],["2023-06-13",177.71,178.44,176.58,177.93,167200.0],["2023-06-14",177.71,180.5,177.5,179.42,292800.0],["2023-06-15",180.32,182.22,178.85,182.02,350300.0],["2023-06-16",184.09,185.88,181.44,184.7,632900.0],["2023-06-20",183.69,185.99,180.82,182.84,224700.0],["2023-06-21",182.84,183.34,180.3,182.17,158600.0],["2023-06-22",181.18,184.8,180.34,183.66,133500.0],["2023-06-23",181.27,184.3,181.27,182.79,417800.0],["2023-06-26",181.81,186.39,180.83,181.23,178000.0],["2023-06-27",181.81,185.2,180.9,183.85,143600.0],["2023-06-28",183.74,189.2,183.74,188.5,257200.0],["2023-06-29",188.05,190.94,187.93,189.27,198700.0],["2023-06-30",190.55,192.67,188.87,192.06,171600.0],["2023-07-03",190.72,191.02,186.79,189.05,63600.0],["2023-07-05",188.05,190.24,186.31,190.08,156600.0],["2023-07-06",187.58,188.51,185.02,186.0,231500.0],["2023-07-07",187.78,187.78,182.15,182.27,249400.0],["2023-07-10",181.58,183.82,180.31,181.23,240900.0],["2023-07-11",181.23,187.01,180.74,187.01,233200.0],["2023-07-12",189.56,190.43,186.87,188.12,227900.0],["2023-07-13",188.78,191.48,188.58,188.96,129300.0],["2023-07-14",188.96,190.56,188.27,189.66,195900.0],["2023-07-17",189.87,194.55,189.87,193.73,156900.0],["2023-07-18",194.06,195.46,192.32,194.81,153400.0],["2023-07-19",195.2,196.39,191.48,192.71,222100.0],["2023-07-20",192.74,193.38,185.74,185.75,355400.0],["2023-07-21",187.49,188.1,180.91,181.39,209900.0],["2023-07-24",181.52,182.55,175.61,177.89,218500.0],["2023-07-25",177.4,179.7,176.36,176.65,180300.0],["2023-07-26",177.98,177.98,173.8,175.01,113600.0],["2023-07-27",177.61,178.45,171.91,172.82,215800.0],["2023-07-28",172.82,174.73,169.52,174.53,269100.0],["2023-07-31",174.87,180.81,174.87,180.39,281100.0],["2023-08-01",179.91,179.91,174.77,175.16,231500.0],["2023-08-02",174.1,174.64,166.18,168.8,265800.0],["2023-08-03",168.3,169.43,166.3,168.4,129200.0],["2023-08-04",168.93,170.08,166.19,166.99,113700.0],["2023-08-07",167.57,169.71,166.25,169.44,124900.0],["2023-08-08",167.53,168.57,164.79,167.64,115000.0],["2023-08-09",167.09,167.88,164.72,167.55,126700.0],["2023-08-10",168.82,170.32,167.07,168.91,125400.0],["2023-08-11",167.95,170.75,167.56,169.62,140000.0],["2023-08-14",168.9,174.52,168.67,174.26,171900.0],["2023-08-15",173.99,175.73,172.88,175.3,149600.0],["2023-08-16",174.66,175.81,169.7,169.72,135900.0],["2023-08-17",169.49,169.5,163.74,164.08,152800.0],["2023-08-18",162.69,169.47,162.58,168.38,158100.0],["2023-08-21",168.36,173.7,168.36,172.47,139200.0],["2023-08-22",173.94,176.19,172.16,175.8,154400.0],["2023-08-23",176.14,183.51,175.12,182.49,197700.0],["2023-08-24",183.1,184.06,178.14,178.15,189000.0],["2023-08-25",178.99,180.67,176.03,179.48,153800.0],["2023-08-28",180.06,184.45,178.93,179.48,113400.0],["2023-08-29",178.68,183.16,178.08,183.03,101100.0],["2023-08-30",182.34,186.64,182.34,186.1,142400.0],["2023-08-31",186.03,188.76,185.61,186.13,185300.0],["2023-09-01",186.73,187.35,180.72,181.04,140700.0],["2023-09-05",179.83,183.23,177.67,181.05,170400.0],["2023-09-06",180.86,182.18,177.6,178.39,98200.0],["2023-09-07",177.38,178.02,174.09,177.83,127200.0],["2023-09-08",177.2,179.58,176.65,178.37,127300.0],["2023-09-11",179.49,179.49,175.59,177.84,105700.0],["2023-09-12",176.48,180.07,176.48,179.45,112800.0],["2023-09-13",178.93,179.96,176.92,177.89,110700.0],["2023-09-14",178.79,179.19,176.34,178.67,120700.0],["2023-09-15",178.26,178.56,175.18,175.91,503000.0],["2023-09-18",175.39,179.83,175.39,176.86,96900.0],["2023-09-19",176.16,176.16,173.86,174.55,104600.0],["2023-09-20",174.72,176.15,171.62,171.79,84400.0],["2023-09-21",170.09,170.77,165.78,165.95,105400.0],["2023-09-22",166.34,170.76,166.34,169.97,105900.0],["2023-09-25",169.13,172.13,169.13,171.04,96200.0],["2023-09-26",170.24,170.24,166.94,168.31,154000.0],["2023-09-27",169.59,171.48,169.11,170.52,154400.0],["2023-09-28",169.3,172.2,168.49,170.96,159700.0],["2023-09-29",171.95,174.59,169.95,170.61,137500.0],["2023-10-02",170.47,172.47,167.21,168.8,152300.0],["2023-10-03",168.15,168.77,165.24,165.98,105100.0],["2023-10-04",166.79,167.04,165.04,166.21,113500.0],["2023-10-05",165.53,166.81,163.43,165.99,143300.0],["2023-10-06",164.43,174.13,164.43,173.61,129900.0],["2023-10-09",172.06,174.41,171.69,173.17,88000.0],["2023-10-10",172.63,174.55,170.67,171.09,174800.0],["2023-10-11",170.52,172.67,168.23,170.4,106900.0],["2023-10-12",170.71,174.47,167.02,167.8,102700.0],["2023-10-13",166.9,170.96,165.68,167.12,120400.0],["2023-10-16",167.93,173.13,167.41,171.89,133300.0],["2023-10-17",170.26,173.44,170.26,171.59,158700.0],["2023-10-18",170.63,172.14,169.5,170.47,111400.0],["2023-10-19",170.57,172.2,165.51,166.01,158900.0],["2023-10-20",166.17,166.17,159.42,159.7,189100.0],["2023-10-23",159.31,160.27,157.5,157.61,180400.0],["2023-10-24",159.14,161.26,156.12,157.5,159700.0],["2023-10-25",155.95,157.93,155.41,156.42,123300.0],["2023-10-26",156.58,158.28,154.34,155.27,206700.0],["2023-10-27",158.0,158.76,151.96,154.22,176400.0],["2023-10-30",156.03,158.4,153.87,157.57,120400.0],["2023-10-31",157.92,160.77,157.48,160.34,179900.0],["2023-11-01",159.84,161.52,158.67,161.1,147400.0],["2023-11-02",163.9,165.96,162.9,163.17,166700.0],["2023-11-03",164.93,167.8,164.83,166.62,136000.0],["2023-11-06",165.73,168.4,164.47,168.23,143800.0],["2023-11-07",168.91,172.69,167.85,170.51,136300.0],["2023-11-08",171.24,171.24,169.14,170.14,102000.0],["2023-11-09",170.64,170.64,164.61,165.93,137400.0],["2023-11-10",167.03,170.64,165.34,169.34,101300.0],["2023-11-13",168.19,172.28,167.2,171.86,105200.0],["2023-11-14",175.77,186.46,175.77,186.41,183600.0],["2023-11-15",186.29,190.08,175.86,176.38,236100.0],["2023-11-16",175.17,178.56,172.49,172.76,222500.0],["2023-11-17",173.94,175.64,172.1,172.5,248000.0],["2023-11-20",173.79,174.0,170.07,170.38,264700.0],["2023-11-21",169.38,174.51,169.38,172.06,189800.0],["2023-11-22",173.76,176.28,173.52,174.15,146500.0],["2023-11-24",173.68,175.27,173.05,175.19,34700.0],["2023-11-27",174.85,178.17,174.21,176.05,177500.0],["2023-11-28",175.47,175.98,172.68,174.51,84900.0],["2023-11-29",177.06,178.59,171.34,171.49,143700.0],["2023-11-30",172.0,172.36,169.32,172.28,251100.0],["2023-12-01",171.94,178.0,171.35,177.75,141800.0],["2023-12-04",178.58,186.32,178.47,185.76,226100.0],["2023-12-05",185.33,186.02,183.02,185.88,144800.0],["2023-12-06",187.0,187.99,180.88,182.19,119100.0],["2023-12-07",183.04,183.04,179.59,182.13,96700.0],["2023-12-08",181.38,184.86,180.99,183.38,92200.0],["2023-12-11",183.88,185.05,183.54,184.9,99200.0],["2023-12-12",185.24,185.24,182.13,183.93,83000.0],["2023-12-13",184.55,185.85,180.18,185.79,192300.0],["2023-12-14",187.75,189.5,179.28,183.22,176200.0],["2023-12-15",184.4,185.66,181.53,184.6,360800.0],["2023-12-18",185.15,189.1,184.62,188.02,145500.0],["2023-12-19",189.57,194.85,189.49,194.0,192400.0],["2023-12-20",193.81,195.92,189.3,189.49,160300.0],["2023-12-21",191.24,191.6,188.43,188.89,122400.0],["2023-12-22",189.9,193.87,189.59,193.39,106100.0],["2023-12-26",194.66,197.53,194.0,197.09,106700.0],["2023-12-27",197.32,198.35,196.22,197.29,96500.0],["2023-12-28",197.01,197.78,195.24,196.21,136800.0],["2023-12-29",196.22,196.94,192.52,193.84,127100.0],["2024-01-02",192.2,192.2,182.83,184.3,130400.0],["2024-01-03",183.71,184.6,181.06,181.06,137200.0],["2024-01-04",181.69,181.76,177.19,177.48,132700.0],["2024-01-05",175.56,177.41,172.54,173.11,138100.0],["2024-01-08",173.14,180.89,173.14,180.1,120500.0],["2024-01-09",178.0,180.25,176.46,177.3,116700.0],["2024-01-10",176.68,178.95,176.05,177.95,109300.0],["2024-01-11",178.47,182.29,177.09,181.24,173800.0],["2024-01-12",183.17,185.81,180.19,181.01,93400.0],["2024-01-16",178.93,182.02,178.93,180.7,104500.0],["2024-01-17",177.99,182.09,177.99,180.62,95700.0],["2024-01-18",182.94,183.52,180.12,182.33,109000.0],["2024-01-19",183.68,185.15,181.32,184.93,123500.0],["2024-01-22",186.99,190.28,186.4,188.46,154700.0],["2024-01-23",190.26,191.42,187.35,189.55,99500.0],["2024-01-24",191.79,192.45,186.76,187.37,78000.0],["2024-01-25",189.97,189.97,184.38,185.58,95600.0],["2024-01-26",186.9,187.48,185.45,186.6,111600.0],["2024-01-29",186.67,191.74,186.67,191.13,101200.0],["2024-01-30",190.26,192.25,188.17,190.21,135900.0],["2024-01-31",190.02,190.02,183.28,183.8,186500.0],["2024-02-01",184.89,185.83,175.88,181.74,240400.0],["2024-02-02",180.39,182.53,179.12,179.85,211800.0],["2024-02-05",178.49,181.64,175.9,178.61,189600.0],["2024-02-06",179.58,181.46,178.86,180.3,104000.0],["2024-02-07",181.56,185.08,179.77,182.58,101800.0],["2024-02-08",182.24,186.71,181.31,183.77,143700.0],["2024-02-09",198.77,218.74,192.05,210.99,674600.0],["2024-02-12",213.43,215.32,200.58,201.14,282200.0],["2024-02-13",194.3,197.96,190.8,193.11,270300.0],["2024-02-14",196.18,198.06,190.35,196.14,186600.0],["2024-02-15",196.69,199.59,193.44,196.67,140800.0],["2024-02-16",196.32,197.34,192.09,192.91,138300.0],["2024-02-20",190.41,192.4,185.63,186.68,168300.0],["2024-02-21",183.47,184.28,179.75,182.3,166900.0],["2024-02-22",182.6,187.5,180.85,182.95,258800.0],["2024-02-23",184.24,187.19,182.49,184.1,164500.0],["2024-02-26",183.26,186.23,183.26,184.14,127200.0],["2024-02-27",185.95,187.73,183.85,187.04,190100.0],["2024-02-28",185.08,187.87,183.85,184.25,138700.0],["2024-02-29",187.01,188.65,182.51,185.16,350200.0],["2024-03-01",186.88,189.44,185.41,189.04,165600.0],["2024-03-04",188.46,191.74,188.0,189.51,193900.0],["2024-03-05",187.63,189.2,177.41,177.51,176700.0],["2024-03-06",180.14,183.39,175.4,182.93,231200.0],["2024-03-07",185.1,187.93,183.89,185.16,145500.0],["2024-03-08",186.53,188.73,183.71,184.59,125300.0],["2024-03-11",182.95,185.0,181.04,184.09,132200.0],["2024-03-12",184.02,185.98,181.66,182.33,124900.0],["2024-03-13",182.99,185.36,181.27,183.48,174200.0],["2024-03-14",182.59,183.65,179.46,180.62,169100.0],["2024-03-15",178.98,180.27,175.76,180.02,462900.0],["2024-03-18",181.04,182.18,178.47,178.76,168100.0],["2024-03-19",177.44,183.19,177.33,180.91,126600.0],["2024-03-20",181.07,186.25,180.7,184.02,153800.0],["2024-03-21",185.71,187.31,183.27,183.49,161900.0],["2024-03-22",182.01,183.99,179.99,182.07,118300.0],["2024-03-25",181.71,182.88,180.05,181.68,105900.0],["2024-03-26",183.44,184.02,180.19,180.7,136200.0],["2024-03-27",182.66,184.02,180.14,183.89,171000.0],["2024-03-28",184.48,186.58,182.73,184.9,297900.0],["2024-04-01",184.7,187.22,184.11,184.24,149100.0],["2024-04-02",181.24,182.9,174.64,176.06,181500.0],["2024-04-03",173.92,177.45,173.71,174.89,169300.0],["2024-04-04",177.13,179.12,174.44,174.76,131400.0],["2024-04-05",174.21,179.82,174.21,179.33,164700.0],["2024-04-08",179.99,180.44,176.21,177.11,149200.0],["2024-04-09",177.21,181.3,177.21,179.57,136900.0],["2024-04-10",174.88,175.42,169.61,170.54,204000.0],["2024-04-11",171.1,171.1,169.41,169.9,226600.0],["2024-04-12",168.71,170.07,166.77,169.65,205200.0],["2024-04-15",169.95,170.08,164.63,165.93,168400.0],["2024-04-16",165.44,166.14,162.94,163.35,170300.0],["2024-04-17",164.27,164.57,161.44,161.7,196000.0],["2024-04-18",161.99,165.26,160.58,163.13,243500.0],["2024-04-19",162.59,166.37,162.54,165.49,268000.0],["2024-04-22",166.15,171.36,165.69,168.64,223800.0],["2024-04-23",168.79,173.59,168.79,170.6,207800.0],["2024-04-24",169.57,173.76,169.57,171.12,193900.0],["2024-04-25",168.03,171.6,167.02,169.43,225300.0],["2024-04-26",180.0,183.33,174.64,178.96,369700.0],["2024-04-29",179.22,182.89,178.2,182.47,238100.0],["2024-04-30",180.36,182.5,173.57,173.87,381100.0],["2024-05-01",175.7,183.06,174.28,178.97,233700.0],["2024-05-02",180.07,182.2,177.12,182.07,223400.0],["2024-05-03",185.0,185.0,179.48,182.41,186900.0],["2024-05-06",183.8,189.21,183.8,188.97,184300.0],["2024-05-07",189.0,193.61,187.14,192.68,199500.0],["2024-05-08",190.48,192.7,187.1,188.13,169700.0],["2024-05-09",188.87,194.62,188.87,193.52,167600.0],["2024-05-10",194.67,195.0,191.87,192.45,164400.0],["2024-05-13",194.35,195.14,191.54,192.6,111000.0],["2024-05-14",195.73,197.3,193.42,195.64,114400.0],["2024-05-15",198.0,199.35,196.47,198.67,148600.0],["2024-05-16",198.17,198.67,194.7,196.05,144100.0],["2024-05-17",196.82,198.31,195.51,196.09,134400.0],["2024-05-20",195.09,200.44,195.09,199.42,152600.0],["2024-05-21",198.03,198.43,194.16,194.64,138100.0],["2024-05-22",194.38,196.31,189.28,192.76,137500.0],["2024-05-23",193.92,195.58,191.86,193.36,127900.0],["2024-05-24",193.86,194.57,191.11,193.86,173800.0],["2024-05-28",194.62,195.85,190.71,191.94,163600.0],["2024-05-29",189.59,194.35,189.58,191.68,147900.0],["2024-05-30",191.66,191.74,187.49,188.45,129100.0],["2024-05-31",189.11,189.7,184.92,188.09,169600.0],["2024-06-03",189.9,189.9,185.73,185.92,161200.0],["2024-06-04",185.01,186.88,184.83,186.14,125200.0],["2024-06-05",187.35,192.28,187.35,190.26,105200.0],["2024-06-06",189.62,192.69,187.71,187.96,148100.0],["2024-06-07",186.02,187.75,182.88,183.63,214200.0],["2024-06-10",181.83,185.5,181.78,183.46,163400.0],["2024-06-11",181.68,184.95,181.1,183.7,176900.0],["2024-06-12",188.35,190.48,186.92,187.87,139700.0],["2024-06-13",187.83,187.83,183.55,183.77,122700.0],["2024-06-14",181.71,186.09,181.18,184.13,152500.0],["2024-06-17",182.72,186.78,181.85,185.8,139200.0],["2024-06-18",185.11,185.11,181.86,182.08,172500.0],["2024-06-20",180.78,182.74,180.1,181.89,163600.0],["2024-06-21",182.39,186.5,180.23,186.13,455400.0],["2024-06-24",185.58,187.35,183.92,185.62,128400.0],["2024-06-25",185.66,186.56,184.35,184.99,145000.0],["2024-06-26",184.26,186.54,184.26,184.64,169800.0],["2024-06-27",185.98,188.96,185.72,187.85,173600.0],["2024-06-28",189.71,191.34,185.9,188.16,494000.0],["2024-07-01",188.19,190.09,184.63,189.1,205100.0],["2024-07-02",190.35,195.0,189.26,192.68,185700.0],["2024-07-03",192.02,192.73,189.93,190.37,94100.0],["2024-07-05",189.79,191.29,187.59,190.44,95400.0],["2024-07-08",192.18,192.83,189.82,189.85,145100.0],["2024-07-09",189.3,190.15,185.18,185.94,124800.0],["2024-07-10",186.81,189.33,184.83,188.75,156200.0],["2024-07-11",192.66,195.59,188.91,193.19,173700.0],["2024-07-12",195.45,200.58,194.96,200.55,196000.0],["2024-07-15",201.09,205.22,200.63,202.72,234700.0],["2024-07-16",205.27,210.05,203.68,209.42,245800.0],["2024-07-17",207.24,210.95,205.13,206.97,363000.0],["2024-07-18",206.83,208.28,203.2,205.45,235500.0],["2024-07-19",205.65,207.18,201.91,202.24,346500.0],["2024-07-22",204.16,207.03,201.51,206.68,147800.0],["2024-07-23",206.19,211.87,206.19,208.65,209200.0],["2024-07-24",206.93,211.25,204.94,205.36,194800.0],["2024-07-25",206.65,209.32,202.7,205.62,294700.0],["2024-07-26",210.85,216.01,208.14,209.0,282400.0],["2024-07-29",208.39,209.38,205.33,205.8,197900.0],["2024-07-30",207.37,209.14,204.92,207.72,201400.0],["2024-07-31",209.85,218.61,206.4,215.42,306900.0],["2024-08-01",215.38,217.86,208.1,208.96,206400.0],["2024-08-02",200.52,204.22,197.62,200.56,158700.0],["2024-08-05",188.53,194.37,188.53,191.23,165300.0],["2024-08-06",192.96,197.91,191.67,192.47,190200.0],["2024-08-07",196.25,198.44,188.57,188.99,174600.0],["2024-08-08",192.24,198.63,190.85,198.51,123100.0],["2024-08-09",197.93,204.2,197.86,200.95,189300.0],["2024-08-12",200.13,200.51,193.19,193.91,126900.0],["2024-08-13",196.69,197.92,195.82,196.27,125600.0],["2024-08-14",196.33,196.7,191.27,192.98,121100.0],["2024-08-15",198.07,199.92,196.84,197.95,129800.0],["2024-08-16",197.2,198.86,196.28,196.8,128200.0],["2024-08-19",196.37,198.12,194.12,197.11,127700.0],["2024-08-20",197.86,198.71,193.51,194.3,106900.0],["2024-08-21",194.97,196.59,194.54,196.0,113200.0],["2024-08-22",196.0,197.4,193.58,194.38,103400.0],["2024-08-23",195.98,198.93,195.71,198.36,115400.0],["2024-08-26",200.0,200.78,197.94,198.4,87200.0],["2024-08-27",197.11,199.38,196.12,196.99,135600.0],["2024-08-28",196.16,198.14,195.42,196.33,79500.0],["2024-08-29",198.74,203.86,196.52,198.36,156000.0],["2024-08-30",198.87,201.1,197.11,199.74,279100.0],["2024-09-03",198.58,200.53,190.28,191.18,139000.0],["2024-09-04",189.34,191.4,188.0,190.05,105300.0],["2024-09-05",189.82,191.65,187.96,188.6,104700.0],["2024-09-06",189.35,191.32,184.41,185.85,171000.0],["2024-09-09",185.32,188.15,184.62,186.07,167400.0],["2024-09-10",187.08,187.73,183.45,185.88,104400.0],["2024-09-11",185.58,187.58,183.81,186.89,210900.0],["2024-09-12",188.43,188.95,186.34,188.13,113100.0],["2024-09-13",190.6,195.0,189.15,192.85,127000.0],["2024-09-16",193.87,194.43,191.48,193.28,154500.0],["2024-09-17",195.17,195.17,191.65,192.18,134700.0],["2024-09-18",192.18,200.0,190.54,192.81,209100.0],["2024-09-19",198.78,198.78,194.07,195.65,204800.0],["2024-09-20",196.74,197.48,194.61,195.33,781800.0],["2024-09-23",196.9,197.1,193.64,195.31,169900.0],["2024-09-24",195.0,196.36,193.22,195.1,128800.0],["2024-09-25",195.05,195.05,189.75,189.76,130400.0],["2024-09-26",192.08,192.27,188.96,191.34,314900.0],["2024-09-27",193.18,195.19,191.02,192.25,165200.0],["2024-09-30",190.82,194.97,190.82,194.17,180300.0],["2024-10-01",193.29,193.75,189.37,191.57,130200.0],["2024-10-02",190.07,193.21,189.54,189.61,131700.0],["2024-10-03",188.77,188.9,184.68,185.36,217500.0],["2024-10-04",188.46,190.58,186.76,190.32,166300.0],["2024-10-07",188.64,189.86,187.82,189.69,142300.0],["2024-10-08",190.0,193.32,189.32,192.6,227700.0],["2024-10-09",192.83,200.07,192.83,198.39,271100.0],["2024-10-10",195.84,196.35,193.17,195.31,193200.0],["2024-10-11",195.79,199.6,195.79,198.81,166000.0],["2024-10-14",199.32,200.58,194.85,195.81,153600.0],["2024-10-15",195.61,198.35,195.29,195.82,143600.0],["2024-10-16",197.8,197.8,194.72,196.04,105400.0],["2024-10-17",196.62,196.82,193.55,194.33,99900.0],["2024-10-18",194.77,196.37,192.61,192.82,154200.0],["2024-10-21",192.06,193.16,190.17,192.95,151900.0],["2024-10-22",192.51,193.94,191.11,191.43,180300.0],["2024-10-23",190.5,190.96,188.52,189.75,160700.0],["2024-10-24",189.68,192.61,189.62,190.98,200400.0],["2024-10-25",190.71,190.9,169.18,170.49,636500.0],["2024-10-28",172.64,173.75,170.89,171.01,289900.0],["2024-10-29",171.05,173.72,169.98,172.8,312100.0],["2024-10-30",173.43,175.0,168.92,168.98,296000.0],["2024-10-31",168.46,168.71,164.98,165.0,362700.0],["2024-11-01",166.13,167.97,164.75,166.47,263800.0],["2024-11-04",165.64,168.19,165.0,167.2,175600.0],["2024-11-05",166.66,171.81,165.88,171.21,266300.0],["2024-11-06",180.0,183.88,178.23,183.62,382500.0],["2024-11-07",183.64,185.7,180.69,185.27,285100.0],["2024-11-08",185.85,186.6,182.92,185.23,245500.0],["2024-11-11",186.5,188.86,186.01,187.17,127600.0],["2024-11-12",186.34,188.51,186.24,186.77,174400.0],["2024-11-13",188.06,191.45,185.75,186.67,164900.0],["2024-11-14",186.93,186.93,179.22,179.74,167100.0],["2024-11-15",180.35,180.35,174.32,176.59,215900.0],["2024-11-18",177.22,178.89,175.85,176.26,175200.0],["2024-11-19",174.68,178.26,174.57,177.53,185200.0],["2024-11-20",178.03,179.96,176.15,179.87,303200.0],["2024-11-21",180.87,186.55,180.75,186.32,206300.0],["2024-11-22",187.58,190.25,186.02,189.13,388900.0],["2024-11-25",190.0,197.44,189.84,193.39,314700.0],["2024-11-26",191.71,194.57,191.3,193.33,174200.0],["2024-11-27",193.03,194.86,189.67,192.57,157400.0],["2024-11-29",194.0,194.91,192.2,193.07,82200.0],["2024-12-02",194.03,195.06,191.18,192.67,139900.0],["2024-12-03",191.52,192.83,190.0,191.67,116400.0],["2024-12-04",193.18,197.56,193.18,195.08,167300.0],["2024-12-05",194.41,194.41,189.16,189.6,138400.0],["2024-12-06",191.53,193.54,189.45,192.79,125200.0],["2024-12-09",194.1,197.37,193.01,196.01,164200.0],["2024-12-10",196.01,199.05,193.2,197.89,147000.0],["2024-12-11",199.3,201.06,196.31,196.98,131200.0],["2024-12-12",195.3,198.06,194.04,197.14,147300.0],["2024-12-13",196.02,197.65,190.22,192.38,197900.0],["2024-12-16",191.3,198.99,190.57,198.69,183900.0],["2024-12-17",197.44,199.58,195.76,198.81,200200.0],["2024-12-18",199.6,201.0,190.56,191.85,295800.0],["2024-12-19",193.73,198.83,188.02,190.3,309800.0],["2024-12-20",187.52,194.3,185.07,188.32,464700.0],["2024-12-23",186.99,187.46,185.14,186.16,147600.0],["2024-12-24",186.18,190.34,185.05,189.95,72100.0],["2024-12-26",188.87,193.9,187.45,189.4,92100.0],["2024-12-27",187.81,188.33,184.04,185.53,108800.0],["2024-12-30",183.02,184.73,180.73,183.42,102200.0],["2024-12-31",184.69,186.0,183.02,183.99,129900.0],["2025-01-02",186.27,188.69,182.22,182.81,133000.0],["2025-01-03",185.73,187.05,182.06,186.85,193200.0],["2025-01-06",186.65,188.35,181.07,183.25,230100.0],["2025-01-07",183.23,185.01,181.25,183.74,172100.0],["2025-01-08",182.33,184.24,181.03,183.31,136600.0],["2025-01-10",179.69,181.38,177.4,179.13,160900.0],["2025-01-13",176.31,179.53,175.36,179.02,150200.0],["2025-01-14",179.6,182.66,177.8,182.32,375400.0],["2025-01-15",186.07,188.4,184.93,187.42,187900.0],["2025-01-16",188.57,192.99,188.5,191.42,210900.0],["2025-01-17",194.62,195.0,189.39,191.0,307700.0],["2025-01-21",192.74,196.76,192.45,195.48,157900.0],["2025-01-22",194.19,196.54,191.7,194.03,158200.0],["2025-01-23",192.03,197.59,191.0,197.4,156800.0],["2025-01-24",197.22,197.27,189.11,191.56,276800.0],["2025-01-27",191.56,196.14,191.06,193.89,218800.0],["2025-01-28",192.44,197.15,190.82,196.0,165000.0],["2025-01-29",194.24,194.24,187.17,187.79,201300.0],["2025-01-30",188.18,190.02,182.58,183.46,332100.0],["2025-01-31",184.2,187.01,183.37,184.68,307400.0],["2025-02-03",180.39,182.13,176.37,180.03,216000.0],["2025-02-04",178.98,183.48,178.98,181.19,267300.0],["2025-02-05",182.12,183.41,179.73,182.16,266600.0],["2025-02-06",182.16,182.76,179.84,180.2,169800.0],["2025-02-07",180.2,181.73,176.86,178.31,193500.0],["2025-02-10",178.81,180.88,176.59,177.17,396700.0],["2025-02-11",171.2,172.0,148.0,152.72,863200.0],["2025-02-12",151.08,155.16,147.27,152.94,502100.0],["2025-02-13",154.76,154.76,147.76,148.5,529600.0],["2025-02-14",147.51,149.18,145.9,146.21,421300.0],["2025-02-18",145.41,146.46,143.39,146.21,735000.0],["2025-02-19",145.01,150.21,145.01,146.68,423800.0],["2025-02-20",145.81,146.38,142.81,143.54,366000.0],["2025-02-21",144.97,144.97,139.59,141.22,662700.0],["2025-02-24",142.45,142.72,136.94,138.05,382400.0],["2025-02-25",137.84,139.12,136.04,138.43,264600.0],["2025-02-26",138.99,139.97,135.65,135.94,330400.0],["2025-02-27",135.55,136.44,131.9,132.04,366600.0],["2025-02-28",132.24,134.56,131.31,133.2,379300.0],["2025-03-03",134.01,135.94,131.33,132.0,413800.0],["2025-03-04",130.59,134.4,130.43,132.16,288100.0],["2025-03-05",131.93,133.98,130.36,133.83,209300.0],["2025-03-06",131.73,133.93,130.79,132.73,268100.0],["2025-03-07",131.97,133.95,125.95,128.22,268400.0],["2025-03-10",125.69,128.61,122.74,125.92,425600.0],["2025-03-11",125.92,127.83,124.22,126.51,252300.0],["2025-03-12",127.25,127.91,124.29,126.48,350200.0],["2025-03-13",126.44,126.44,122.58,123.05,251100.0],["2025-03-14",124.97,130.45,124.28,129.43,784800.0],["2025-03-17",128.27,131.67,128.27,128.91,294700.0],["2025-03-18",127.48,128.8,126.22,128.61,286500.0],["2025-03-19",128.9,131.32,128.13,128.66,307600.0],["2025-03-20",127.29,130.24,126.69,128.28,388200.0],["2025-03-21",126.58,130.44,125.23,130.13,658000.0],["2025-03-24",131.99,135.67,130.64,135.31,322400.0],["2025-03-25",135.24,135.62,132.88,135.0,410100.0],["2025-03-26",136.36,137.16,134.15,135.65,299800.0],["2025-03-27",136.21,137.19,133.57,136.24,282300.0],["2025-03-28",135.61,135.61,131.99,133.5,272400.0],["2025-03-31",131.5,133.23,128.44,132.73,339000.0],["2025-04-01",132.07,135.54,131.25,134.25,292500.0],["2025-04-02",132.1,138.35,131.8,137.66,295300.0],["2025-04-03",131.43,133.05,126.4,129.63,443800.0],["2025-04-04",125.54,130.42,121.52,127.9,568700.0],["2025-04-07",122.7,131.59,122.05,123.28,661700.0],["2025-04-08",127.22,129.11,120.09,121.61,568900.0],["2025-04-09",120.29,138.01,120.29,135.84,491100.0],["2025-04-10",132.52,134.01,126.06,130.08,398200.0],["2025-04-11",129.59,131.9,126.6,131.69,283800.0],["2025-04-14",133.86,134.31,129.74,130.18,294100.0],["2025-04-15",130.58,133.22,129.81,130.75,206800.0],["2025-04-16",130.3,130.8,126.51,128.66,294800.0],["2025-04-17",128.8,129.76,127.79,129.06,243700.0],["2025-04-21",127.29,128.29,124.68,126.99,271500.0],["2025-04-22",128.33,130.23,126.87,129.72,250100.0],["2025-04-23",134.48,139.39,132.03,132.52,350100.0],["2025-04-24",135.64,139.66,131.77,139.03,591800.0],["2025-04-25",134.7,138.8,130.01,137.81,644900.0],["2025-04-28",138.58,140.27,136.27,139.53,583200.0],["2025-04-29",138.85,142.54,138.74,142.0,486800.0],["2025-04-30",140.36,143.77,137.82,143.51,448400.0],["2025-05-01",144.94,144.94,141.7,142.09,487500.0],["2025-05-02",143.65,145.69,142.16,143.79,469600.0],["2025-05-05",141.9,146.45,140.43,144.26,266400.0],["2025-05-06",141.88,143.67,141.57,142.74,253800.0],["2025-05-07",142.93,144.68,140.64,141.86,156500.0],["2025-05-08",144.16,146.33,142.07,145.13,156200.0],["2025-05-09",145.13,145.85,143.49,143.87,181500.0],["2025-05-12",150.3,151.89,147.38,151.87,246600.0],["2025-05-13",152.43,153.16,151.17,152.67,257800.0],["2025-05-14",152.01,152.8,149.69,149.75,318000.0],["2025-05-15",149.63,149.82,146.86,148.63,180000.0],["2025-05-16",148.74,151.41,147.51,150.94,212400.0],["2025-05-19",148.38,149.93,148.04,149.28,107600.0],["2025-05-20",149.18,150.2,147.74,149.0,206000.0],["2025-05-21",147.02,147.79,143.4,144.05,171500.0],["2025-05-22",144.0,146.19,143.15,145.67,282200.0],["2025-05-23",142.64,144.61,142.64,142.89,214600.0],["2025-05-27",145.55,146.34,142.32,145.87,220800.0],["2025-05-28",145.98,146.94,142.55,142.76,170900.0],["2025-05-29",143.87,144.64,141.45,141.73,234500.0],["2025-05-30",141.73,141.73,139.58,140.76,448300.0],["2025-06-02",140.25,141.97,136.75,138.91,279500.0],["2025-06-03",139.61,142.36,137.78,142.13,239800.0],["2025-06-04",142.22,147.61,142.22,145.01,406800.0],["2025-06-05",144.68,145.64,142.18,142.27,277400.0],["2025-06-06",144.06,144.06,141.76,142.35,291100.0],["2025-06-09",143.48,143.5,139.81,141.11,344700.0],["2025-06-10",141.78,144.89,140.25,144.5,336100.0],["2025-06-11",145.0,145.0,136.13,136.21,574700.0],["2025-06-12",136.02,138.26,135.17,137.89,613700.0],["2025-06-13",135.62,137.18,134.03,134.8,276500.0],["2025-06-16",135.93,136.79,134.01,134.64,279600.0],["2025-06-17",134.64,136.3,134.0,134.36,261700.0],["2025-06-18",133.65,135.35,132.6,134.09,256800.0],["2025-06-20",133.7,135.1,132.65,133.47,359600.0],["2025-06-23",133.91,137.09,133.8,136.65,241800.0],["2025-06-24",138.44,138.51,136.0,136.48,179500.0],["2025-06-25",136.77,138.66,133.21,133.61,246200.0],["2025-06-26",134.28,134.66,132.63,134.07,300100.0],["2025-06-27",134.0,135.78,132.26,133.13,678900.0],["2025-06-30",134.24,137.15,133.5,136.09,445500.0],["2025-07-01",135.7,140.04,134.78,138.87,344200.0],["2025-07-02",138.11,140.16,137.34,139.94,341500.0],["2025-07-03",140.87,142.8,140.37,141.36,179300.0],["2025-07-07",140.23,142.09,137.27,137.39,312200.0],["2025-07-08",138.28,140.88,137.39,139.64,301900.0],["2025-07-09",139.9,140.53,136.24,138.73,217900.0],["2025-07-10",138.46,138.49,135.62,136.0,245900.0],["2025-07-11",135.41,136.44,131.24,131.73,222900.0],["2025-07-14",133.52,142.85,133.0,140.88,533800.0],["2025-07-15",141.02,141.13,137.46,138.11,368500.0],["2025-07-16",139.35,141.04,138.45,140.35,278700.0],["2025-07-17",140.62,142.67,139.6,142.5,311800.0],["2025-07-18",143.55,143.55,138.9,138.98,420200.0],["2025-07-21",139.0,140.65,136.42,137.54,286200.0],["2025-07-22",138.2,139.16,137.3,137.57,286900.0],["2025-07-23",140.03,141.75,138.19,140.26,235200.0],["2025-07-24",139.33,140.05,137.0,137.79,268400.0],["2025-07-25",137.79,137.84,134.89,136.49,364900.0],["2025-07-28",137.97,140.68,137.22,140.21,429000.0],["2025-07-29",141.24,141.85,138.89,140.1,269000.0],["2025-07-30",140.17,141.98,137.37,139.56,315600.0],["2025-07-31",115.5,124.08,108.85,108.87,1639400.0],["2025-08-01",108.13,108.13,103.18,103.88,817300.0],["2025-08-04",105.74,107.37,102.05,107.09,897300.0],["2025-08-05",108.32,110.16,106.21,109.2,557300.0],["2025-08-06",108.52,110.46,106.86,110.4,471200.0],["2025-08-07",111.53,111.53,106.68,108.94,577900.0],["2025-08-08",109.18,109.2,105.27,106.25,370100.0],["2025-08-11",106.21,107.96,103.72,104.67,433900.0],["2025-08-12",105.02,109.21,104.45,108.48,348300.0],["2025-08-13",109.25,115.6,108.41,115.35,641800.0],["2025-08-14",113.91,114.74,111.78,113.54,527900.0],["2025-08-15",114.48,116.08,111.98,112.04,468600.0],["2025-08-18",112.56,114.87,112.56,114.5,358200.0],["2025-08-19",114.68,116.0,112.91,113.89,344100.0],["2025-08-20",113.61,114.0,110.86,111.44,374200.0],["2025-08-21",110.81,113.38,110.0,113.31,416500.0],["2025-08-22",113.58,117.37,113.58,115.82,449300.0],["2025-08-25",115.21,116.0,111.75,112.23,294000.0],["2025-08-26",112.13,113.41,110.98,111.29,800100.0],["2025-08-27",111.54,113.08,111.03,112.94,465200.0],["2025-08-28",113.82,113.82,110.66,110.93,338700.0],["2025-08-29",111.35,112.37,109.72,110.3,453400.0],["2025-09-02",108.92,108.92,105.45,106.64,368600.0],["2025-09-03",106.37,108.69,105.94,108.01,595300.0],["2025-09-04",107.33,109.54,106.58,109.36,430600.0],["2025-09-05",110.8,113.53,109.84,110.6,343800.0],["2025-09-08",110.17,110.71,108.55,110.48,321600.0],["2025-09-09",109.74,111.08,109.06,111.04,459400.0],["2025-09-10",112.04,114.67,108.67,110.39,705500.0],["2025-09-11",111.5,113.37,110.84,112.35,486300.0],["2025-09-12",112.56,112.63,105.4,105.53,395600.0],["2025-09-15",106.44,108.51,105.83,106.39,426900.0],["2025-09-16",106.56,108.36,105.05,107.93,340300.0],["2025-09-17",108.09,110.57,106.66,107.2,308100.0],["2025-09-18",108.89,110.15,107.44,108.65,338300.0],["2025-09-19",108.8,108.92,106.76,107.19,736500.0],["2025-09-22",107.88,110.88,106.98,110.27,461800.0],["2025-09-23",110.05,110.05,106.65,107.36,436600.0],["2025-09-24",109.68,109.68,106.72,107.49,462300.0],["2025-09-25",106.09,106.71,103.92,104.95,612500.0],["2025-09-26",104.95,106.57,103.96,106.32,251700.0],["2025-09-29",106.85,106.85,104.68,105.05,459700.0],["2025-09-30",104.48,105.85,103.46,104.14,436400.0],["2025-10-01",103.83,105.07,103.1,103.37,398500.0],["2025-10-02",103.7,105.63,103.3,104.51,337000.0],["2025-10-03",104.67,107.33,104.67,105.93,322200.0],["2025-10-06",106.54,107.76,104.68,107.23,341100.0],["2025-10-07",107.04,107.04,103.84,104.59,254400.0],["2025-10-08",105.41,108.63,104.53,108.62,302200.0],["2025-10-09",108.22,108.45,106.2,107.82,507600.0],["2025-10-10",108.01,109.0,105.65,106.89,522300.0],["2025-10-13",107.56,110.46,107.14,108.09,460600.0],["2025-10-14",105.34,110.24,105.19,109.26,288600.0],["2025-10-15",110.37,110.96,108.89,109.35,310900.0],["2025-10-16",109.53,110.26,107.06,107.17,722800.0],["2025-10-17",106.57,109.8,106.57,109.05,238200.0],["2025-10-20",109.16,111.25,109.13,110.73,173500.0],["2025-10-21",110.32,113.71,109.34,113.04,303900.0],["2025-10-22",111.78,113.26,110.82,111.34,237000.0],["2025-10-23",111.17,112.59,110.75,112.45,305100.0],["2025-10-24",113.81,114.87,111.51,112.24,213300.0],["2025-10-27",112.3,113.47,111.0,111.0,323100.0],["2025-10-28",110.84,112.2,109.85,109.99,283500.0],["2025-10-29",109.16,110.61,104.48,105.18,321000.0],["2025-10-30",105.03,106.5,103.54,103.89,431200.0],["2025-10-31",73.99,84.13,73.05,82.24,4054800.0],["2025-11-03",83.69,86.0,79.52,82.53,1666900.0],["2025-11-04",82.41,82.41,80.0,81.1,694000.0],["2025-11-05",81.22,81.84,80.09,81.21,863300.0],["2025-11-06",81.1,81.57,79.41,80.48,686800.0],["2025-11-07",79.89,82.34,78.66,82.04,702500.0],["2025-11-10",82.5,82.55,80.49,81.65,374100.0],["2025-11-11",80.3,82.68,80.06,81.69,573500.0],["2025-11-12",82.13,84.12,81.74,82.02,597700.0],["2025-11-13",81.25,83.14,81.25,82.25,389200.0],["2025-11-14",81.45,82.17,81.03,81.55,403000.0],["2025-11-17",81.14,81.92,79.51,79.89,389500.0],["2025-11-18",79.8,80.24,76.97,78.65,353500.0],["2025-11-19",78.54,79.52,77.17,78.03,365900.0],["2025-11-20",79.13,80.18,78.04,78.48,416500.0],["2025-11-21",78.44,82.44,78.44,81.11,436600.0],["2025-11-24",81.16,82.0,79.74,81.13,467600.0],["2025-11-25",81.49,83.74,80.19,83.09,496300.0],["2025-11-26",82.62,83.71,82.17,82.31,404500.0],["2025-11-28",82.89,83.93,82.37,83.32,224800.0],["2025-12-01",81.83,83.11,80.5,80.72,473800.0],["2025-12-02",81.62,83.01,80.45,82.26,564100.0],["2025-12-03",82.5,83.76,82.05,83.5,356900.0],["2025-12-04",84.0,84.05,82.94,83.63,306400.0],["2025-12-05",83.01,84.96,82.89,83.7,394200.0],["2025-12-08",84.89,84.89,83.17,84.25,478200.0],["2025-12-09",83.97,90.9,83.57,85.54,720800.0],["2025-12-10",84.6,86.75,83.76,85.71,610400.0],["2025-12-11",85.29,87.7,84.97,85.96,613200.0],["2025-12-12",86.28,87.2,85.64,86.23,444100.0],["2025-12-15",86.72,87.54,84.88,86.24,614200.0],["2025-12-16",86.24,89.23,86.23,88.15,1048500.0],["2025-12-17",87.82,91.11,87.28,89.84,1167600.0],["2025-12-18",90.06,92.41,89.88,91.49,1062600.0],["2025-12-19",91.41,92.66,90.16,90.57,1276800.0],["2025-12-22",90.86,92.73,90.21,92.16,450700.0],["2025-12-23",91.94,91.95,90.94,91.72,408100.0],["2025-12-24",91.76,92.37,91.32,91.91,177500.0],["2025-12-26",91.86,92.3,91.15,91.92,259300.0],["2025-12-29",92.45,92.66,91.1,91.77,453500.0],["2025-12-30",91.12,92.15,90.73,90.81,278200.0],["2025-12-31",90.38,90.75,88.91,89.13,425400.0],["2026-01-02",89.13,89.58,87.56,87.91,391300.0],["2026-01-05",87.88,92.32,87.88,90.42,515200.0],["2026-01-06",89.89,91.64,89.55,91.47,308800.0],["2026-01-07",91.75,93.19,90.92,92.65,251000.0],["2026-01-08",91.66,94.55,90.98,93.25,498700.0],["2026-01-09",93.28,94.95,91.59,94.49,403400.0],["2026-01-12",93.73,96.2,93.27,95.48,419500.0],["2026-01-13",95.94,96.46,91.41,92.0,425400.0],["2026-01-14",91.21,93.53,90.26,91.47,325000.0],["2026-01-15",91.99,92.63,90.78,91.24,410100.0],["2026-01-16",91.24,91.55,89.94,90.07,452200.0],["2026-01-20",89.11,91.27,88.93,89.17,539400.0],["2026-01-21",89.96,91.26,89.48,91.13,419900.0],["2026-01-22",91.46,92.48,90.93,92.28,597300.0],["2026-01-23",91.75,92.05,89.43,90.61,618500.0],["2026-01-26",91.35,93.7,90.66,92.11,577800.0],["2026-01-27",92.12,92.49,90.02,91.98,424000.0],["2026-01-28",92.44,92.97,89.75,90.18,631700.0],["2026-01-29",89.04,96.54,86.37,88.95,867800.0],["2026-01-30",88.87,90.03,87.19,89.26,637400.0],["2026-02-02",89.73,90.19,87.5,87.82,447400.0],["2026-02-03",86.92,87.28,80.84,82.03,962000.0],["2026-02-04",81.33,84.46,80.64,82.6,668100.0],["2026-02-05",82.88,84.37,78.81,79.0,670100.0],["2026-02-06",80.1,81.24,78.32,79.53,670900.0],["2026-02-09",79.2,79.22,75.39,75.48,801000.0],["2026-02-10",76.24,76.98,74.75,74.83,975300.0],["2026-02-11",74.33,74.33,67.26,68.54,1051600.0],["2026-02-12",68.27,68.42,64.18,64.75,1676900.0],["2026-02-13",68.1,68.9,61.28,61.92,2701600.0],["2026-02-17",61.39,61.85,58.72,60.06,1643100.0],["2026-02-18",60.14,61.32,57.67,58.4,1839200.0],["2026-02-19",58.96,58.96,56.93,58.35,1102000.0],["2026-02-20",58.05,60.16,57.5,57.95,1106700.0],["2026-02-23",56.97,56.99,53.99,54.22,1148100.0],["2026-02-24",54.22,56.13,53.72,54.17,1298600.0],["2026-02-25",54.1,55.25,52.56,54.14,1224800.0],["2026-02-26",55.04,58.48,55.04,57.25,975600.0],["2026-02-27",55.66,56.65,54.28,56.51,963900.0],["2026-03-02",55.4,59.02,55.4,58.41,776900.0],["2026-03-03",57.35,60.03,56.99,59.99,1311700.0],["2026-03-04",60.0,62.49,59.74,62.17,665200.0],["2026-03-05",62.17,64.46,62.17,64.05,933000.0],["2026-03-06",63.32,63.74,61.9,63.72,497900.0],["2026-03-09",62.73,63.57,60.7,62.17,633600.0],["2026-03-10",62.02,62.7,59.37,61.13,542200.0],["2026-03-11",61.39,63.14,60.35,62.96,604300.0],["2026-03-12",62.25,64.34,60.02,60.71,644300.0],["2026-03-13",60.66,61.54,59.48,60.55,571900.0],["2026-03-16",61.07,61.6,59.13,59.45,607500.0],["2026-03-17",59.45,62.57,59.45,60.43,461200.0],["2026-03-18",59.58,60.43,59.47,60.05,430700.0],["2026-03-19",59.92,62.06,57.39,57.97,813600.0],["2026-03-20",57.97,59.13,56.76,57.95,1377500.0],["2026-03-23",58.25,59.73,58.0,58.41,771400.0],["2026-03-24",57.63,57.63,55.76,56.3,478900.0],["2026-03-25",57.26,58.19,54.2,55.0,535600.0],["2026-03-26",54.85,56.64,54.81,55.1,782800.0],["2026-03-27",54.48,54.84,53.05,54.49,674800.0],["2026-03-30",54.86,56.48,54.28,55.08,1201500.0],["2026-03-31",55.87,57.38,54.83,55.67,810700.0],["2026-04-01",55.69,56.62,53.87,56.23,830300.0],["2026-04-02",55.92,56.84,54.43,56.08,646700.0],["2026-04-06",56.08,58.32,55.01,58.16,582200.0],["2026-04-07",57.9,59.18,57.41,58.48,681000.0],["2026-04-08",60.06,60.06,55.47,55.56,665500.0],["2026-04-09",55.02,55.02,51.66,52.29,633300.0],["2026-04-10",52.11,52.84,50.55,51.45,639200.0],["2026-04-13",51.75,53.43,51.03,53.03,809500.0],["2026-04-14",52.99,54.7,52.37,52.55,738000.0],["2026-04-15",53.45,55.54,53.0,55.36,415200.0],["2026-04-16",54.73,56.64,54.61,56.55,482900.0],["2026-04-17",57.65,58.6,57.25,57.62,499300.0],["2026-04-20",57.58,58.71,57.25,58.17,376400.0],["2026-04-21",58.47,59.31,57.19,57.36,394500.0],["2026-04-22",57.8,58.82,57.27,57.91,293500.0],["2026-04-23",56.98,56.98,52.4,53.32,609500.0],["2026-04-24",53.45,54.7,52.97,54.65,377300.0],["2026-04-27",54.6,56.06,54.18,54.88,380400.0],["2026-04-28",56.25,57.74,55.07,55.29,477100.0],["2026-04-29",55.0,55.6,54.01,55.18,491100.0],["2026-04-30",55.76,56.72,53.6,56.12,719000.0],["2026-05-01",59.6,59.6,57.23,58.92,941700.0],["2026-05-04",58.72,59.83,56.99,58.54,724500.0],["2026-05-05",58.33,59.0,57.04,58.4,537300.0],["2026-05-06",57.8,57.87,55.07,55.87,423700.0],["2026-05-07",57.03,58.93,56.02,57.16,730100.0],["2026-05-08",56.33,56.53,54.69,56.47,433600.0],["2026-05-11",55.99,56.24,52.69,52.78,748500.0],["2026-05-12",53.15,53.82,51.38,51.98,693900.0],["2026-05-13",51.23,51.23,49.04,49.91,538000.0],["2026-05-14",50.53,51.18,49.38,49.96,398300.0],["2026-05-15",50.65,52.08,50.65,51.17,475400.0],["2026-05-18",50.98,54.1,50.82,53.04,460100.0],["2026-05-19",53.86,55.0,51.9,52.5,385600.0],["2026-05-20",51.73,53.89,50.39,53.74,418700.0],["2026-05-21",52.76,53.78,51.6,53.48,387500.0],["2026-05-22",53.04,54.75,53.04,53.72,517200.0],["2026-05-26",52.85,54.13,52.34,53.55,497000.0],["2026-05-27",53.07,54.53,52.82,53.02,468900.0],["2026-05-28",53.3,54.46,52.55,53.52,457000.0],["2026-05-29",54.01,56.93,54.01,56.75,902800.0],["2026-06-01",58.49,60.19,56.65,59.64,1139500.0],["2026-06-02",57.77,58.45,56.54,57.8,1017900.0],["2026-06-03",56.66,56.66,54.71,55.55,724400.0],["2026-06-04",57.22,58.1,55.8,56.1,595600.0],["2026-06-05",56.7,57.24,54.77,55.47,634200.0],["2026-06-08",54.97,55.35,54.0,55.21,553000.0],["2026-06-09",54.53,56.17,54.04,55.03,760000.0],["2026-06-10",54.39,56.57,53.6,55.68,501300.0],["2026-06-11",54.37,55.55,53.37,54.92,522100.0],["2026-06-12",55.34,55.5,53.7,55.24,350100.0],["2026-06-15",55.24,56.53,55.0,55.2,516900.0],["2026-06-16",55.34,56.67,54.5,54.98,403300.0],["2026-06-17",54.98,55.4,52.37,52.84,490800.0],["2026-06-18",53.12,53.56,51.26,53.13,1397900.0],["2026-06-22",52.33,55.0,51.92,54.86,1550700.0],["2026-06-23",56.45,61.56,53.4,54.78,2524500.0],["2026-06-24",54.78,56.57,54.15,55.54,861600.0],["2026-06-25",54.64,55.82,53.98,55.71,473800.0],["2026-06-26",56.04,59.39,56.04,58.87,2000200.0],["2026-06-29",60.0,60.25,57.19,57.69,935400.0],["2026-06-30",57.22,57.96,56.8,57.17,533800.0],["2026-07-01",59.76,59.93,58.03,58.29,671900.0],["2026-07-02",58.33,60.02,58.26,59.07,356000.0],["2026-07-06",58.18,60.35,57.52,60.05,338343.745323],["2026-07-07",61.33,61.9779,60.55,60.93,412068.115018],["2026-07-08",59.85,60.71,59.04,59.09,455027.597565],["2026-07-09",57.44,60.77,56.45,60.735,449229.105833],["2026-07-10",61.43,62.27,60.31,60.85,433767.803061],["2026-07-13",61.7,63.8856,61.29,63.33,706139.720419],["2026-07-14",60.915,63.88,60.13,63.3,801307.182107],["2026-07-15",63.9,65.415,63.54,64.11,550265.523257],["2026-07-16",65.14,66.93,64.25,65.75,436405.080107],["2026-07-17",65.3,66.915,64.94,65.59,500259.228009],["2026-07-20",65,66.52,63.82,65.72,491117.54643],["2026-07-21",62.44,64,61.81,62.03,684371.398723],["2026-07-22",62.03,62.23,59.055,60.12,594765.312927],["2026-07-23",60.98,60.98,58.67,58.98,294500.001407],["2026-07-24",60.15,61.58,60.14,61.16,342955.110701],["2026-07-27",62.74,66.261,62.72,65.65,526706.439211],["2026-07-28",67.095,69.28,66.7,68.495,636459.13516],["2026-07-29",68.74,71.21,68.03,69.4,780172.992379],["2026-07-30",67.125,68.26,65.42,65.83,531202.614462],["2026-07-31",71.7,75.69,68.995,73.39,1414672.985088],["2026-08-03",75.52,78.3299,75.455,75.54,896265.377041],["2026-08-04",74.24,76.13,73.29,74.25,574760.4554],["2026-08-05",74.25,75.22,71.71,72.63,558871.985337],["2026-08-06",71.99,72.34,70.55,71.97,460468.139804],["2026-08-07",72.34,74.47,72.34,73.38,694924.487586],["2026-08-10",72.39,74.69,72.39,74.44,109244.804568],["2026-08-11",74.21,75.5,73.76,74.91,666109.754812],["2026-08-12",73.39,76.52,72.7582,76.41,833773.708975],["2026-08-13",76.62,79.47,75.41,79.37,923848.885195],["2026-08-14",80.38,80.7,77.695,79.4,546954.706949],["2026-08-17",77.6,78.745,76.0338,76.23,547490.838105],["2026-08-18",78,78.72,77.2,77.38,414864.819932],["2026-08-19",78.25,82.14,78.25,80.76,494027.863153],["2026-08-20",80.16,80.595,78.6,79.43,474851.33005],["2026-08-21",79.39,81.09,78.52,81.09,439772.902659],["2026-08-24",80.88,82.5,80.5375,81.35,398162.48647],["2026-08-25",80.22,81.32,78,80.56,238371.624376],["2026-08-26",79.32,80.94,79.32,80.48,251507.996209],["2026-08-27",81.87,85.03,81.58,84.2,420851.743175],["2026-08-28",83.96,85.54,83.96,84.92,353920.391058],["2026-08-31",84.1,86.02,83.76,85.4,485161.747273],["2026-09-01",84.89,85.28,82.505,82.93,396632.83299],["2026-09-02",83.09,84.12,82.19,82.82,559156.194843],["2026-09-03",85.63,88.082,83.31,84.21,408447.252763],["2026-09-04",83.12,83.685,80.87,83,417267.295159],["2026-09-08",81.23,81.915,77.83,79,492809.191922],["2026-09-09",78.33,80.186,77.345,78.26,721311.254798],["2026-09-10",78.17,78.8199,76.84,77.23,286845.09991],["2026-09-11",77.06,89.44,77.06,82.68,1807073.678365],["2026-09-14",84.6,84.89,82.19,83.03,718966.223373]]}