{"t":"TREE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-08-12",7.5402,7.5402,6.1264,6.8993,11300.0],["2008-08-13",7.38,8.4922,7.3611,8.1529,16000.0],["2008-08-14",8.1057,9.5949,8.1057,9.5101,29600.0],["2008-08-15",9.5195,10.4621,9.2368,9.2462,30500.0],["2008-08-18",9.331,9.331,7.6345,7.8607,37300.0],["2008-08-19",7.5874,7.6345,6.692,7.2103,101700.0],["2008-08-20",7.1161,7.3046,6.6543,6.9936,341400.0],["2008-08-21",6.5977,8.4828,6.5789,7.0313,675400.0],["2008-08-22",7.069,7.8041,7.069,7.5308,271400.0],["2008-08-25",8.0398,8.3791,7.5874,7.7193,230000.0],["2008-08-26",7.5874,7.6722,6.937,7.2763,118900.0],["2008-08-27",7.0784,7.4931,6.7768,7.1632,137800.0],["2008-08-28",7.2575,7.3423,6.8333,7.248,292500.0],["2008-08-29",6.9559,7.2669,6.8805,7.1632,113000.0],["2008-09-02",6.6071,7.6439,6.6071,7.5874,121500.0],["2008-09-03",8.511,8.511,7.0972,7.7476,158500.0],["2008-09-04",7.3989,7.8513,7.2857,7.5968,76600.0],["2008-09-05",7.6345,7.7193,7.2952,7.3517,202500.0],["2008-09-08",7.1726,7.9455,7.1632,7.5497,128100.0],["2008-09-09",7.4083,7.6156,7.4083,7.4931,103100.0],["2008-09-10",7.5402,7.6251,7.2009,7.3611,84800.0],["2008-09-11",7.3611,7.3894,6.937,7.2103,83600.0],["2008-09-12",7.2103,7.6722,7.1821,7.5874,170700.0],["2008-09-15",7.6816,7.9172,7.5402,7.5497,62200.0],["2008-09-16",7.7193,7.7193,6.9841,7.6533,62400.0],["2008-09-17",7.9644,7.9644,7.2952,7.2952,51300.0],["2008-09-18",7.3517,7.3989,6.7579,7.069,98000.0],["2008-09-19",6.9936,7.5308,6.692,7.4177,115400.0],["2008-09-22",7.446,7.7664,6.8333,7.0595,68800.0],["2008-09-23",6.871,7.3706,6.4563,6.7768,146900.0],["2008-09-24",6.7391,7.2952,6.5977,6.7108,147500.0],["2008-09-25",6.7202,7.0501,5.608,5.6269,189100.0],["2008-09-26",5.4007,5.7117,4.8917,5.2216,244000.0],["2008-09-29",5.6646,6.8899,3.7701,4.7503,141300.0],["2008-09-30",4.8163,5.3724,3.3648,4.543,685800.0],["2008-10-01",4.7221,5.4667,4.543,5.297,131700.0],["2008-10-02",5.4572,5.4572,3.8361,3.9775,111200.0],["2008-10-03",3.9775,4.6938,3.7324,3.8078,79000.0],["2008-10-06",3.723,4.854,3.0726,3.6476,177700.0],["2008-10-07",3.4779,3.6476,3.0255,3.1103,54300.0],["2008-10-08",2.9501,2.9878,1.8474,1.9133,734600.0],["2008-10-09",2.6862,2.6862,2.1395,2.1395,290900.0],["2008-10-10",2.1207,2.328,2.0264,2.0264,144600.0],["2008-10-13",2.1395,2.5448,2.083,2.0924,75000.0],["2008-10-14",2.1961,2.4506,2.0924,2.3186,142400.0],["2008-10-15",2.4317,2.4317,2.083,2.1207,107100.0],["2008-10-16",2.0736,2.1678,1.8945,2.0641,86100.0],["2008-10-17",1.9793,2.2903,1.9793,2.2244,41200.0],["2008-10-20",2.2244,2.5354,2.2055,2.4034,57100.0],["2008-10-21",2.4129,2.6108,2.328,2.394,53200.0],["2008-10-22",2.4411,2.5731,2.3563,2.5448,40100.0],["2008-10-23",2.592,2.6862,2.2715,2.592,142900.0],["2008-10-24",2.5448,2.5825,2.3563,2.4411,175000.0],["2008-10-27",2.4883,2.4883,2.1961,2.2809,43000.0],["2008-10-28",2.4034,2.4034,2.0736,2.1207,46100.0],["2008-10-29",2.1678,2.4317,2.083,2.1207,88000.0],["2008-10-30",2.1772,2.4223,2.1207,2.4223,47900.0],["2008-10-31",2.394,2.6108,2.3469,2.5543,57700.0],["2008-11-03",2.7145,2.8276,2.6485,2.6956,47000.0],["2008-11-04",2.8276,2.8276,2.5825,2.592,45000.0],["2008-11-05",2.5448,2.592,2.1207,2.2338,124200.0],["2008-11-06",2.0736,2.2621,2.0264,2.0264,37000.0],["2008-11-07",2.0453,2.149,2.0453,2.1113,31800.0],["2008-11-10",2.3092,2.3375,2.0736,2.0736,18600.0],["2008-11-11",2.083,2.1867,1.9793,1.9793,48500.0],["2008-11-12",2.0359,2.2526,1.9982,2.1207,81600.0],["2008-11-13",2.083,2.3375,2.0264,2.3375,53800.0],["2008-11-14",2.0736,2.2998,2.0641,2.0641,36700.0],["2008-11-17",2.0547,2.1301,1.8851,1.9982,73600.0],["2008-11-18",1.9793,2.2338,1.9793,2.2338,42000.0],["2008-11-19",2.1301,2.2903,1.9982,2.1207,18000.0],["2008-11-20",1.9982,2.1207,1.9982,1.9982,28000.0],["2008-11-21",1.9982,2.1113,1.8945,2.1113,47700.0],["2008-11-24",1.8851,2.1772,1.8851,1.9039,66500.0],["2008-11-25",1.8756,2.2149,1.7908,1.8097,52400.0],["2008-11-26",1.8097,1.9039,1.706,1.7531,63500.0],["2008-11-28",1.7908,2.0359,1.7154,1.7248,28100.0],["2008-12-01",1.7531,1.7531,1.4798,1.4798,48600.0],["2008-12-02",1.5363,1.8756,1.4138,1.8568,83300.0],["2008-12-03",1.508,1.7248,1.508,1.7154,121100.0],["2008-12-04",1.6117,1.7908,1.4892,1.5646,47200.0],["2008-12-05",1.4798,1.8851,1.4798,1.5457,41000.0],["2008-12-08",1.5552,1.706,1.5552,1.706,55700.0],["2008-12-09",1.7248,1.8568,1.64,1.8379,58000.0],["2008-12-10",1.8379,1.8756,1.7343,1.7814,34000.0],["2008-12-11",1.6871,1.8191,1.6871,1.706,44800.0],["2008-12-12",1.6023,1.7625,1.5552,1.5552,52300.0],["2008-12-15",1.5552,1.8851,1.3384,1.4515,128300.0],["2008-12-16",1.4609,2.0924,1.4609,1.9982,122800.0],["2008-12-17",1.9228,2.1207,1.8474,2.017,38900.0],["2008-12-18",2.0547,2.2809,1.9416,2.2809,91000.0],["2008-12-19",2.3563,2.3563,2.017,2.328,139800.0],["2008-12-22",2.3752,2.3752,2.1395,2.2998,34300.0],["2008-12-23",2.3375,2.3375,2.1301,2.1301,11700.0],["2008-12-24",2.1301,2.2903,2.1207,2.1678,65100.0],["2008-12-26",2.1395,2.2526,1.9605,2.0264,41600.0],["2008-12-29",2.0453,2.2621,1.8945,1.9228,70500.0],["2008-12-30",1.9793,2.3186,1.9793,2.2149,94800.0],["2008-12-31",2.1584,2.4883,1.9793,2.4506,146700.0],["2009-01-02",2.4694,3.0821,2.4694,3.0444,106000.0],["2009-01-05",3.0349,3.8644,3.0161,3.5722,119100.0],["2009-01-06",3.9398,4.2414,3.7701,3.7701,162300.0],["2009-01-07",3.9115,3.9586,3.7324,3.7701,83500.0],["2009-01-08",3.7701,4.5901,3.7701,4.232,72700.0],["2009-01-09",4.1848,4.3356,3.9586,4.3356,17000.0],["2009-01-12",4.3356,4.3356,3.2234,3.9115,25200.0],["2009-01-13",3.8455,3.9115,3.3837,3.9021,32800.0],["2009-01-14",4.0434,4.2225,3.7701,4.0811,39200.0],["2009-01-15",4.0246,4.2225,3.7701,4.2225,49000.0],["2009-01-16",4.3639,4.3639,3.968,4.3356,63200.0],["2009-01-20",4.3639,4.3639,3.7701,3.7701,36500.0],["2009-01-21",3.7041,3.8549,3.3271,3.8549,47900.0],["2009-01-22",3.7607,3.8078,3.4874,3.7324,14000.0],["2009-01-23",3.7984,4.0057,3.4968,4.0057,14700.0],["2009-01-26",3.8455,4.1471,3.6382,4.0623,18300.0],["2009-01-27",4.1094,4.1848,3.7513,4.1848,16700.0],["2009-01-28",4.3356,4.3356,3.8738,4.3356,22100.0],["2009-01-29",3.8738,4.2414,3.7607,3.7607,33900.0],["2009-01-30",3.7324,4.1283,3.7324,3.7418,13500.0],["2009-02-02",3.6853,3.8361,3.412,3.7701,51500.0],["2009-02-03",3.7607,3.7701,3.4779,3.7701,107100.0],["2009-02-04",3.4591,3.7324,3.4591,3.7324,30500.0],["2009-02-05",3.6287,3.7984,3.6287,3.7701,27400.0],["2009-02-06",3.7701,3.7701,3.6287,3.6853,21800.0],["2009-02-09",3.7795,3.9775,3.7795,3.9303,148800.0],["2009-02-10",4.0057,4.0529,3.6382,3.789,47900.0],["2009-02-11",3.8267,3.8549,3.7701,3.8549,65800.0],["2009-02-12",3.7324,3.9586,3.7324,3.8361,36800.0],["2009-02-13",3.8832,3.8832,3.6382,3.6853,39900.0],["2009-02-17",3.723,3.8926,3.6287,3.6287,110400.0],["2009-02-18",3.7324,4.034,3.6287,3.8644,24600.0],["2009-02-19",3.9492,3.9586,3.7795,3.8549,36300.0],["2009-02-20",3.6382,3.9586,3.6287,3.8361,17600.0],["2009-02-23",3.8455,3.9492,3.6287,3.7513,64300.0],["2009-02-24",3.8361,3.9586,3.723,3.9586,37800.0],["2009-02-25",3.9586,4.2414,3.9115,4.1094,30300.0],["2009-02-26",4.232,4.3262,4.0717,4.232,25200.0],["2009-02-27",4.1943,4.4016,3.8361,4.2697,40600.0],["2009-03-02",3.9115,4.2414,3.6382,3.7041,34700.0],["2009-03-03",3.657,4.1,3.591,3.8361,40800.0],["2009-03-04",3.8644,4.232,3.8644,3.9869,50100.0],["2009-03-05",4.0152,4.0529,3.657,3.7607,44400.0],["2009-03-06",3.9021,3.9021,3.723,3.7418,10400.0],["2009-03-09",3.6947,3.9209,3.5628,3.7041,37700.0],["2009-03-10",3.5439,4.0057,3.5439,3.9492,76700.0],["2009-03-11",3.9869,4.0246,3.723,4.0057,36500.0],["2009-03-12",3.9586,4.0152,3.8644,4.0152,89600.0],["2009-03-13",4.034,4.1,3.9115,4.0057,32400.0],["2009-03-16",3.8832,4.2414,3.8644,4.2414,38700.0],["2009-03-17",4.2225,4.3168,3.9869,4.2979,27300.0],["2009-03-18",4.2414,4.5901,3.8644,4.5147,74800.0],["2009-03-19",4.4299,4.4299,4.166,4.3545,30600.0],["2009-03-20",4.2508,4.5336,3.9492,4.3733,34900.0],["2009-03-23",4.5995,4.7126,4.1566,4.7126,52100.0],["2009-03-24",4.7221,4.7221,4.1566,4.2979,21200.0],["2009-03-25",4.4959,4.7126,4.2414,4.7126,20900.0],["2009-03-26",4.7126,4.7598,4.5241,4.6655,52600.0],["2009-03-27",4.6655,4.7032,4.2885,4.2885,32000.0],["2009-03-30",3.5628,4.6372,3.5628,4.2131,59900.0],["2009-03-31",4.1377,4.7221,4.1377,4.3545,59500.0],["2009-04-01",4.1566,4.6655,4.1566,4.6467,37900.0],["2009-04-02",4.543,4.9106,4.411,4.7126,99900.0],["2009-04-03",4.5336,5.0237,4.5336,4.9671,38400.0],["2009-04-06",5.0331,5.0331,4.6184,4.8257,20000.0],["2009-04-07",4.6749,4.9766,4.5901,4.5901,15400.0],["2009-04-08",4.8917,4.8917,4.7126,4.7975,8300.0],["2009-04-09",5.0237,5.1933,4.7221,5.1933,44800.0],["2009-04-13",5.2499,5.2782,4.8917,5.1839,75800.0],["2009-04-14",5.2687,5.3441,4.986,4.986,106800.0],["2009-04-15",4.9483,5.0991,4.7315,5.0991,27900.0],["2009-04-16",5.4007,5.4101,4.9577,5.2122,31500.0],["2009-04-17",5.0802,5.4101,4.788,5.3064,27100.0],["2009-04-20",5.3064,5.5326,5.2122,5.3536,37600.0],["2009-04-21",5.1839,5.6457,5.0897,5.6457,96300.0],["2009-04-22",5.4384,5.5798,5.1839,5.3724,55200.0],["2009-04-23",5.3064,5.5326,5.2593,5.5232,48100.0],["2009-04-24",5.6269,5.7211,5.1839,5.6929,43600.0],["2009-04-27",5.4572,5.6929,5.4572,5.5044,37800.0],["2009-04-28",5.6269,5.6269,5.3253,5.4101,20000.0],["2009-04-29",5.4195,5.5609,5.3064,5.5609,17800.0],["2009-04-30",5.8908,6.117,5.8343,6.051,75600.0],["2009-05-01",6.117,9.3216,6.117,8.4356,709400.0],["2009-05-04",8.3508,8.954,8.1246,8.9352,154700.0],["2009-05-05",9.4253,9.9625,8.5487,9.7929,288700.0],["2009-05-06",10.0756,11.0841,9.84,11.0747,241100.0],["2009-05-07",11.0747,11.1218,10.283,10.3678,181400.0],["2009-05-08",10.8297,10.8956,10.4621,10.6883,84200.0],["2009-05-11",10.6883,11.7062,10.4809,11.3952,124900.0],["2009-05-12",11.989,11.9984,10.8956,10.9428,87500.0],["2009-05-13",11.1313,11.3857,10.8391,10.9239,521300.0],["2009-05-14",10.8956,10.8956,9.4347,10.7543,129200.0],["2009-05-15",10.6977,11.6308,10.6788,11.0936,76100.0],["2009-05-18",11.1218,11.7628,11.0747,11.7628,105500.0],["2009-05-19",11.7722,12.0455,11.5083,11.8005,67900.0],["2009-05-20",11.9136,12.2906,11.3292,12.0549,72900.0],["2009-05-21",11.8759,12.2717,11.8664,12.1492,78600.0],["2009-05-22",12.1209,12.3188,11.3575,11.4988,91400.0],["2009-05-26",11.8759,12.2434,11.3103,11.7345,78100.0],["2009-05-27",11.7345,11.8382,10.9428,10.9616,141100.0],["2009-05-28",10.9239,11.1124,9.6138,10.1133,274900.0],["2009-05-29",10.1416,10.4903,9.1708,9.6892,174000.0],["2009-06-01",10.1228,10.349,9.5384,10.1133,148400.0],["2009-06-02",10.1322,10.1793,9.8871,10.0474,76400.0],["2009-06-03",9.7834,10.3395,9.6609,10.1039,120600.0],["2009-06-04",10.3018,10.8485,10.0568,10.6317,125800.0],["2009-06-05",10.8391,11.2161,10.4998,11.0464,74600.0],["2009-06-08",11.0464,11.2726,10.217,11.2067,43100.0],["2009-06-09",11.1218,11.3292,10.9145,11.0182,100100.0],["2009-06-10",11.3009,11.3009,9.0011,9.1802,186700.0],["2009-06-11",9.3782,9.84,8.1152,9.3593,215700.0],["2009-06-12",9.3687,9.5761,9.0954,9.4064,106300.0],["2009-06-15",9.331,9.331,8.2283,8.2471,129300.0],["2009-06-16",8.1717,8.511,7.5874,7.757,180300.0],["2009-06-17",7.7759,8.332,7.6816,7.9644,117300.0],["2009-06-18",7.9078,8.6336,7.7382,8.0021,77900.0],["2009-06-19",8.2189,8.5205,8.0586,8.4545,91300.0],["2009-06-22",8.709,8.9446,8.3414,8.6524,121400.0],["2009-06-23",8.6241,9.0294,8.134,8.954,101000.0],["2009-06-24",8.9823,9.1897,8.2566,8.6524,102400.0],["2009-06-25",7.8041,9.0483,7.8041,9.0011,108400.0],["2009-06-26",8.8315,9.1425,8.4828,9.0954,1113800.0],["2009-06-29",9.0671,9.2839,8.3885,8.9823,88200.0],["2009-06-30",9.0294,9.0766,8.8032,9.0483,66900.0],["2009-07-01",9.0106,9.2556,8.6713,9.0011,108500.0],["2009-07-02",8.8692,8.9446,8.5959,8.9163,48700.0],["2009-07-06",8.8975,8.8975,8.3885,8.7938,65700.0],["2009-07-07",8.7938,8.7938,8.4074,8.6713,51100.0],["2009-07-08",8.7467,9.2368,8.3131,8.9352,69900.0],["2009-07-09",8.9729,9.1425,8.8598,9.0294,53900.0],["2009-07-10",9.0011,9.1237,8.6901,9.1048,23700.0],["2009-07-13",9.1048,9.1048,8.6618,9.0389,49300.0],["2009-07-14",9.0106,9.0483,8.511,8.6524,57000.0],["2009-07-15",8.7938,9.152,8.5864,9.152,99000.0],["2009-07-16",9.0483,9.1425,8.6995,9.0294,64600.0],["2009-07-17",9.0766,9.2274,8.9729,9.1897,37100.0],["2009-07-20",9.1708,9.4253,8.6713,9.4064,67200.0],["2009-07-21",9.5101,9.5101,8.9069,9.1143,126600.0],["2009-07-22",8.8786,10.0851,8.7749,9.7552,191700.0],["2009-07-23",9.708,10.217,9.5855,9.9248,131400.0],["2009-07-24",9.8777,10.0756,9.4724,10.0756,66600.0],["2009-07-27",10.0285,10.2547,9.7929,10.2076,60900.0],["2009-07-28",9.2179,10.0002,9.2179,9.906,131700.0],["2009-07-29",9.8589,9.8966,9.529,9.8023,54800.0],["2009-07-30",9.4253,9.4253,8.9352,9.0766,123000.0],["2009-07-31",8.9823,9.5478,8.2471,9.4064,116600.0],["2009-08-03",9.4347,9.4724,9.0011,9.3405,54100.0],["2009-08-04",9.3028,9.3028,8.7749,9.0294,51600.0],["2009-08-05",9.1237,9.2462,8.4828,9.1237,105800.0],["2009-08-06",9.152,9.397,8.7467,9.3216,54300.0],["2009-08-07",9.3876,9.397,8.9634,9.1048,50800.0],["2009-08-10",9.2368,9.3216,8.9917,9.3122,69500.0],["2009-08-11",9.3028,9.3687,9.0294,9.1143,35600.0],["2009-08-12",9.0577,9.2556,8.9352,8.9917,43900.0],["2009-08-13",8.9823,8.9823,8.6241,8.8032,30100.0],["2009-08-14",8.7844,8.7844,8.5393,8.643,38100.0],["2009-08-17",8.5393,8.5393,8.1434,8.4262,56200.0],["2009-08-18",8.3037,8.8032,8.1906,8.7844,61400.0],["2009-08-19",8.6713,8.7372,8.4639,8.643,44900.0],["2009-08-20",8.6713,8.9069,8.511,8.7278,39500.0],["2009-08-21",8.8975,8.8975,8.5864,8.7655,68600.0],["2009-08-24",8.709,8.8503,8.068,8.1152,75600.0],["2009-08-25",8.134,8.3602,7.9549,8.2094,39200.0],["2009-08-26",8.1529,8.332,7.9361,8.0492,26200.0],["2009-08-27",7.6439,7.7005,7.3234,7.4743,127800.0],["2009-08-28",7.4931,7.5402,6.937,6.9559,45300.0],["2009-08-31",6.8805,6.9276,6.4186,6.6448,111400.0],["2009-09-01",6.6354,6.7297,6.4846,6.5506,42000.0],["2009-09-02",6.5223,6.5223,6.3526,6.3998,21500.0],["2009-09-03",6.3998,6.8805,6.3998,6.7579,37600.0],["2009-09-04",6.7485,7.069,6.5317,7.0407,46900.0],["2009-09-08",7.069,7.1915,7.069,7.1349,16700.0],["2009-09-09",7.0972,7.4177,6.8899,7.0595,45800.0],["2009-09-10",7.0784,7.1915,6.8899,7.1726,21100.0],["2009-09-11",7.2575,7.4177,7.1067,7.3611,34400.0],["2009-09-14",7.3046,7.4083,7.2857,7.38,15100.0],["2009-09-15",7.446,7.6062,7.2575,7.5779,41300.0],["2009-09-16",7.6345,7.8607,7.5874,7.7664,29700.0],["2009-09-17",7.6251,7.9078,7.5402,7.691,20700.0],["2009-09-18",7.7005,7.8984,7.4271,7.5025,59300.0],["2009-09-21",7.4743,7.5779,7.2103,7.3423,36200.0],["2009-09-22",7.3234,7.4648,7.1726,7.3329,34000.0],["2009-09-23",7.314,7.7287,7.1726,7.4931,38500.0],["2009-09-24",7.4837,7.4931,6.9276,7.1349,37100.0],["2009-09-25",7.0595,7.1444,6.7768,7.0124,31600.0],["2009-09-28",7.1161,7.1161,6.8805,6.9464,10500.0],["2009-09-29",6.9464,7.4271,6.7674,7.3046,50500.0],["2009-09-30",7.5308,7.5308,7.0218,7.1161,38600.0],["2009-10-01",7.0501,7.0595,6.8051,6.8333,121000.0],["2009-10-02",6.8333,7.3517,6.5977,7.3517,71700.0],["2009-10-05",7.3423,7.446,6.9653,7.248,27800.0],["2009-10-06",6.5977,7.2386,6.5977,7.2198,12500.0],["2009-10-07",7.2198,7.3234,7.0878,7.2386,10100.0],["2009-10-08",7.446,7.446,6.8522,6.8522,44100.0],["2009-10-09",6.8333,7.4837,6.8333,7.446,25600.0],["2009-10-12",7.4083,7.7664,7.3329,7.6156,88400.0],["2009-10-13",7.6062,7.6816,7.4554,7.5402,36200.0],["2009-10-14",7.8324,7.8324,7.3989,7.6345,42300.0],["2009-10-15",7.5685,7.691,7.5214,7.6345,67200.0],["2009-10-16",7.6345,7.6439,7.1726,7.2857,27300.0],["2009-10-19",7.3989,7.5779,7.38,7.446,12000.0],["2009-10-20",7.4931,7.8513,7.314,7.4931,68400.0],["2009-10-21",7.7947,7.9926,7.4366,7.5591,84800.0],["2009-10-22",7.5591,7.823,7.1538,7.691,68000.0],["2009-10-23",7.4648,7.5308,7.0784,7.1915,29700.0],["2009-10-26",7.2763,7.6345,7.0784,7.1255,50200.0],["2009-10-27",7.1067,7.2292,6.9559,7.0595,88600.0],["2009-10-28",7.069,7.5874,7.0313,7.0501,46100.0],["2009-10-29",7.0784,7.1632,6.9936,7.1349,39600.0],["2009-10-30",6.9936,7.5402,6.8993,7.3611,258500.0],["2009-11-02",7.446,7.8136,7.4083,7.5874,127500.0],["2009-11-03",7.5779,7.6722,7.1915,7.4743,58200.0],["2009-11-04",7.5025,8.0115,6.9464,7.0313,57200.0],["2009-11-05",7.1161,7.7005,7.1161,7.691,39800.0],["2009-11-06",7.6533,7.757,7.5402,7.6533,51900.0],["2009-11-09",7.6533,7.7005,7.1538,7.3329,49100.0],["2009-11-10",7.3517,7.3611,7.1632,7.1915,20700.0],["2009-11-11",7.2292,7.2669,6.9747,7.0407,16900.0],["2009-11-12",6.9936,7.069,6.7674,6.7674,32600.0],["2009-11-13",6.8616,6.8616,6.6731,6.7202,31300.0],["2009-11-16",6.7391,7.069,6.7391,6.8805,24100.0],["2009-11-17",6.9653,6.9653,6.7674,6.9464,5800.0],["2009-11-18",6.8616,6.8616,6.7202,6.7391,14900.0],["2009-11-19",6.7202,6.7297,6.5506,6.626,45000.0],["2009-11-20",6.5883,6.6354,6.5883,6.6166,13100.0],["2009-11-23",6.6354,6.6448,6.5883,6.6071,33100.0],["2009-11-24",6.5789,6.5789,6.3432,6.3526,33100.0],["2009-11-25",6.4092,6.4092,6.183,6.183,29300.0],["2009-11-27",6.051,6.0793,5.872,5.9756,32100.0],["2009-11-30",5.9851,6.1641,5.9851,6.0793,45500.0],["2009-12-01",6.1453,6.1547,5.9851,5.9945,5400.0],["2009-12-02",5.9756,6.2772,5.9191,6.249,29400.0],["2009-12-03",6.3149,6.3526,6.1264,6.3244,21600.0],["2009-12-04",6.4469,7.1255,6.2207,7.0595,89800.0],["2009-12-07",7.0218,7.0218,6.7674,6.8145,46400.0],["2009-12-08",6.7391,6.8805,6.6731,6.8051,14800.0],["2009-12-09",6.7862,7.3611,6.5977,7.0595,115200.0],["2009-12-10",7.1067,7.1538,6.9841,7.0878,18400.0],["2009-12-11",7.0878,7.8701,7.0878,7.8607,213600.0],["2009-12-14",7.8324,8.4356,7.6816,8.4262,80700.0],["2009-12-15",8.4356,8.4356,7.9172,8.1529,92800.0],["2009-12-16",8.2471,8.2566,7.8041,8.2471,52900.0],["2009-12-17",8.2189,8.2943,8.0021,8.2094,31200.0],["2009-12-18",8.4262,8.4262,8.068,8.0775,90200.0],["2009-12-21",8.1623,8.4356,7.8607,8.4262,70900.0],["2009-12-22",8.3979,8.9257,8.2471,8.8032,69500.0],["2009-12-23",8.8221,8.9163,8.4451,8.8503,14700.0],["2009-12-24",8.8315,8.888,8.7938,8.7938,3100.0],["2009-12-28",8.8221,8.8221,8.1152,8.5016,15300.0],["2009-12-29",8.4733,8.9257,8.3791,8.8126,37200.0],["2009-12-30",8.6524,8.8315,8.2848,8.7561,38000.0],["2009-12-31",8.7184,8.954,8.4545,8.6241,63400.0],["2010-01-04",8.6713,8.9163,8.5016,8.6241,21900.0],["2010-01-05",8.5676,8.7938,8.2189,8.2189,27500.0],["2010-01-06",8.1812,8.8409,8.0775,8.6241,36900.0],["2010-01-07",8.4828,8.8975,8.2377,8.5487,31800.0],["2010-01-08",8.5487,8.7749,8.2,8.709,60300.0],["2010-01-11",8.709,8.7844,8.4828,8.6241,16500.0],["2010-01-12",8.577,8.5959,8.2189,8.2471,232300.0],["2010-01-13",8.2094,8.5582,8.2,8.4922,23900.0],["2010-01-14",8.4828,8.5959,8.3508,8.4733,25900.0],["2010-01-15",8.511,8.511,7.9549,8.4733,37900.0],["2010-01-19",8.3508,8.4451,8.1717,8.3602,18000.0],["2010-01-20",8.2566,8.2754,7.9644,7.9926,8100.0],["2010-01-21",7.7664,8.0209,7.4554,7.8136,45200.0],["2010-01-22",7.7664,8.0586,7.512,7.5497,19600.0],["2010-01-25",7.9172,7.9549,7.3046,7.3329,26800.0],["2010-01-26",7.3329,7.7287,7.3329,7.5214,14900.0],["2010-01-27",7.4648,7.4648,7.1726,7.2669,13100.0],["2010-01-28",7.2575,7.2575,6.8145,6.8428,20400.0],["2010-01-29",6.8333,6.8993,6.7297,6.8899,31400.0],["2010-02-01",6.8899,7.0501,6.7768,6.871,16400.0],["2010-02-02",6.8616,7.1632,6.8616,7.0407,43600.0],["2010-02-03",7.0407,7.7664,7.0407,7.5591,74400.0],["2010-02-04",7.38,8.0209,7.2669,7.9549,33200.0],["2010-02-05",7.7287,7.7664,7.4083,7.4366,9300.0],["2010-02-08",7.4083,7.4083,6.9936,7.0784,48300.0],["2010-02-09",7.4366,7.4366,7.1255,7.3989,19600.0],["2010-02-10",7.3894,7.7759,7.1726,7.6062,42700.0],["2010-02-11",7.5779,7.7664,7.5497,7.7664,12000.0],["2010-02-12",7.5685,7.7382,7.3611,7.3989,19300.0],["2010-02-16",7.4366,7.6345,7.4366,7.6345,35700.0],["2010-02-17",7.6156,7.7193,7.6156,7.6628,4600.0],["2010-02-18",7.6251,7.6722,7.6251,7.6628,5200.0],["2010-02-19",7.6722,7.7476,7.6628,7.7476,17600.0],["2010-02-22",7.3894,7.9267,7.38,7.9267,27400.0],["2010-02-23",7.9455,8.3037,7.9267,8.1246,44600.0],["2010-02-24",8.1434,8.1623,7.823,7.9172,16000.0],["2010-02-25",7.8041,7.9926,7.6628,7.7947,6200.0],["2010-02-26",7.7193,8.2094,7.7193,8.0021,13900.0],["2010-03-01",8.0021,8.266,7.9172,8.0869,22500.0],["2010-03-02",8.0775,8.0775,7.4837,7.8984,7400.0],["2010-03-03",7.9361,8.0586,7.7382,7.7853,20100.0],["2010-03-04",7.757,7.889,7.757,7.8513,6500.0],["2010-03-05",7.8513,8.0303,7.6345,7.9549,36800.0],["2010-03-08",7.9172,8.3414,7.9172,8.2943,34600.0],["2010-03-09",8.1623,8.6713,8.1623,8.1906,39300.0],["2010-03-10",8.0775,8.1811,7.5025,7.6345,37600.0],["2010-03-11",7.5779,8.4168,7.5779,8.1057,28300.0],["2010-03-12",8.0209,8.2848,7.9267,8.1906,34500.0],["2010-03-15",8.2,8.3225,8.1906,8.3225,28000.0],["2010-03-16",8.4639,8.4828,8.1623,8.4168,56700.0],["2010-03-17",8.4356,8.5393,7.7759,8.5016,43400.0],["2010-03-18",8.2566,8.5299,8.2566,8.4922,8000.0],["2010-03-19",8.5299,8.7372,8.5016,8.5299,35500.0],["2010-03-22",8.5016,8.6995,8.4828,8.643,37900.0],["2010-03-23",8.1057,8.6995,8.1057,8.6901,35800.0],["2010-03-24",8.7184,8.7184,8.5676,8.6053,55700.0],["2010-03-25",8.6241,8.954,8.511,8.577,18500.0],["2010-03-26",8.5959,8.6618,8.2848,8.6241,14300.0],["2010-03-29",8.5959,8.7184,8.5959,8.6713,13700.0],["2010-03-30",8.4545,8.709,8.4545,8.6807,14300.0],["2010-03-31",8.6147,8.7467,8.6053,8.6241,52200.0],["2010-04-01",8.6713,8.6713,8.1057,8.5582,36500.0],["2010-04-05",8.6053,8.6524,8.3697,8.6524,12500.0],["2010-04-06",8.2754,8.577,8.2754,8.5016,31800.0],["2010-04-07",8.4733,8.6053,8.3414,8.3508,18500.0],["2010-04-08",8.3697,8.3885,8.1529,8.266,41700.0],["2010-04-09",8.2848,8.4451,7.8513,8.4168,21300.0],["2010-04-12",8.4168,8.7844,8.4168,8.5205,20500.0],["2010-04-13",8.4451,8.577,8.3225,8.4922,13400.0],["2010-04-14",8.4639,8.7372,8.3791,8.7372,12700.0],["2010-04-15",8.7372,8.8598,8.577,8.8598,49200.0],["2010-04-16",8.8692,8.9352,8.5959,8.7655,36000.0],["2010-04-19",8.7655,8.7655,8.5959,8.6147,9700.0],["2010-04-20",8.6147,8.6713,8.266,8.6713,31500.0],["2010-04-21",8.6901,8.8409,8.4074,8.7749,5700.0],["2010-04-22",8.6807,8.8598,8.6053,8.7938,37000.0],["2010-04-23",8.7372,8.9352,8.6713,8.7655,28900.0],["2010-04-26",8.7467,9.0389,8.3885,8.6241,48000.0],["2010-04-27",8.5582,8.8032,8.5582,8.6713,13800.0],["2010-04-28",8.7184,8.7655,8.5299,8.7372,17400.0],["2010-04-29",8.6524,9.2085,8.6524,8.9069,33200.0],["2010-04-30",8.8126,8.8126,8.1246,8.577,78000.0],["2010-05-03",8.5676,8.5864,7.6533,8.134,78500.0],["2010-05-04",7.889,7.889,7.3046,7.5402,96100.0],["2010-05-05",7.446,7.6533,7.38,7.38,53000.0],["2010-05-06",7.3706,7.8041,6.9182,7.1821,49500.0],["2010-05-07",7.2103,7.5874,6.5317,6.6825,51700.0],["2010-05-10",7.069,7.5025,6.8805,7.0972,49200.0],["2010-05-11",7.003,7.003,6.692,6.7202,49100.0],["2010-05-12",6.7014,7.1821,6.428,7.1161,54000.0],["2010-05-13",7.0595,7.0595,6.8805,6.9087,14000.0],["2010-05-14",7.003,7.1349,6.5506,6.6166,22400.0],["2010-05-17",6.626,6.8899,6.5317,6.7956,34000.0],["2010-05-18",6.8993,6.8993,6.6071,6.692,86700.0],["2010-05-19",6.6731,6.7956,6.4657,6.7202,34800.0],["2010-05-20",6.5694,6.5977,6.2867,6.3338,32900.0],["2010-05-21",6.2867,6.937,6.2867,6.7391,30600.0],["2010-05-24",6.692,6.692,6.5034,6.5034,26000.0],["2010-05-25",6.3903,6.4092,6.2961,6.3055,12300.0],["2010-05-26",6.2867,6.4469,6.2867,6.4092,14700.0],["2010-05-27",6.5317,6.5506,6.3809,6.5506,21000.0],["2010-05-28",6.5129,6.7579,6.5129,6.6166,174500.0],["2010-06-01",6.5977,6.7014,6.3809,6.4186,17300.0],["2010-06-02",6.428,6.5034,6.3998,6.4752,10900.0],["2010-06-03",6.4469,6.6071,6.4092,6.5694,12800.0],["2010-06-04",6.5506,6.7014,6.0228,6.183,35100.0],["2010-06-07",6.3621,6.3621,6.0699,6.117,32400.0],["2010-06-08",6.1076,6.1264,5.9662,6.1264,26800.0],["2010-06-09",6.1736,6.183,6.1453,6.183,28100.0],["2010-06-10",6.2772,6.494,6.1641,6.3055,21500.0],["2010-06-11",6.4092,6.4092,6.1453,6.1736,49600.0],["2010-06-14",6.2395,6.5129,6.183,6.4752,26400.0],["2010-06-15",6.3621,6.7768,6.3621,6.3809,44700.0],["2010-06-16",6.3526,6.4563,6.3244,6.3338,17400.0],["2010-06-17",6.3998,6.56,6.3149,6.3715,21400.0],["2010-06-18",6.3903,6.56,6.3338,6.5129,44200.0],["2010-06-21",6.4752,6.6354,6.4469,6.4846,21000.0],["2010-06-22",6.4846,6.6071,6.2867,6.428,48100.0],["2010-06-23",6.4375,6.4469,6.3244,6.4186,18100.0],["2010-06-24",6.3338,6.4092,6.0133,6.2584,49500.0],["2010-06-25",6.2772,6.7956,6.1359,6.2584,1067200.0],["2010-06-28",6.249,6.3432,6.1453,6.1641,30200.0],["2010-06-29",6.0039,6.1359,5.9474,5.9945,44300.0],["2010-06-30",5.9756,6.0982,5.9191,5.9568,24100.0],["2010-07-01",5.8908,5.8908,5.7494,5.8154,21400.0],["2010-07-02",5.7683,5.8154,5.674,5.674,31000.0],["2010-07-06",5.8248,6.3809,5.7871,6.0699,65400.0],["2010-07-07",5.8814,6.1359,5.8154,6.1359,77000.0],["2010-07-08",5.6646,6.3432,5.6646,6.2301,108200.0],["2010-07-09",6.3149,6.6071,6.183,6.3526,17100.0],["2010-07-12",5.8531,6.9841,5.7023,6.8805,67700.0],["2010-07-13",6.5034,7.0784,6.4657,6.9653,30300.0],["2010-07-14",6.9653,7.0218,6.6166,6.8145,32500.0],["2010-07-15",6.6071,6.7297,6.3338,6.6354,23300.0],["2010-07-16",6.3526,6.8333,6.3432,6.7391,119000.0],["2010-07-19",6.7108,6.7768,6.4563,6.7202,17900.0],["2010-07-20",6.428,6.7674,6.428,6.692,14100.0],["2010-07-21",6.692,7.0124,6.2867,6.9464,12500.0],["2010-07-22",6.9182,6.9464,6.6543,6.9464,6100.0],["2010-07-23",6.8239,6.9559,6.7297,6.9276,2900.0],["2010-07-26",6.9182,6.9182,6.692,6.8899,11400.0],["2010-07-27",6.8993,7.0407,6.5034,6.6354,29200.0],["2010-07-28",6.5789,7.0313,6.5789,6.9747,49900.0],["2010-07-29",6.9276,6.9747,6.4092,6.8805,74400.0],["2010-07-30",6.8333,6.871,6.7297,6.7862,19100.0],["2010-08-02",6.7579,6.9276,6.4752,6.5223,23500.0],["2010-08-03",6.5789,6.5789,6.1453,6.4752,7400.0],["2010-08-04",6.428,6.56,6.3903,6.5129,11900.0],["2010-08-05",6.4657,6.56,6.4657,6.56,8200.0],["2010-08-06",6.4657,6.4846,6.4469,6.4469,700.0],["2010-08-09",6.4469,6.4563,6.4186,6.4186,5800.0],["2010-08-10",6.3903,6.4846,6.3621,6.3998,5400.0],["2010-08-11",6.3055,6.3055,6.1264,6.1924,7100.0],["2010-08-12",6.1076,6.2018,6.0605,6.1453,2600.0],["2010-08-13",6.2113,6.2113,6.0416,6.1641,5300.0],["2010-08-16",6.051,6.1359,6.051,6.1264,900.0],["2010-08-17",6.1264,6.1924,6.0982,6.1264,57900.0],["2010-08-18",6.0793,6.1264,6.0793,6.0887,2300.0],["2010-08-19",6.2678,6.3621,6.0322,6.3621,7300.0],["2010-08-20",6.3432,6.9653,6.3432,6.7391,50300.0],["2010-08-23",6.7391,6.8145,6.4657,6.6071,22400.0],["2010-08-24",6.5506,6.9936,6.5506,6.9276,25900.0],["2010-08-25",6.7202,7.0972,6.7202,6.9841,15900.0],["2010-08-26",6.9559,7.0218,6.9087,6.9182,15700.0],["2010-08-27",6.9653,7.0595,6.9653,6.9747,21500.0],["2010-08-30",6.8333,6.9747,6.8333,6.9182,11200.0],["2010-08-31",7.0218,7.0218,6.8616,6.8616,8800.0],["2010-09-01",7.4083,7.4083,6.9653,7.0124,12500.0],["2010-09-02",6.9653,7.0313,6.9087,6.9087,9700.0],["2010-09-03",6.8805,7.0313,6.7674,6.8899,7200.0],["2010-09-07",6.8616,6.8616,6.8051,6.8145,4900.0],["2010-09-08",6.7108,6.8239,6.6731,6.7579,5400.0],["2010-09-09",6.7768,6.8239,6.7768,6.8145,4800.0],["2010-09-10",6.7768,6.7768,6.5977,6.6731,5100.0],["2010-09-13",6.7297,6.7297,6.6166,6.6637,3900.0],["2010-09-14",6.4657,6.6637,6.4657,6.5506,2200.0],["2010-09-15",6.4752,6.5506,6.4563,6.5034,3400.0],["2010-09-16",6.5034,6.626,6.5034,6.5789,2300.0],["2010-09-17",6.4563,6.7674,6.4469,6.7674,7300.0],["2010-09-20",6.7108,6.7674,6.5977,6.7674,9100.0],["2010-09-21",6.7202,6.7202,6.626,6.7014,7300.0],["2010-09-22",6.6731,6.6731,6.626,6.6543,12600.0],["2010-09-23",6.626,6.7862,6.6166,6.7862,3000.0],["2010-09-24",6.6637,6.6637,6.5129,6.6166,3700.0],["2010-09-27",6.3244,6.4469,6.3244,6.3621,10400.0],["2010-09-28",6.3621,6.4092,6.3621,6.3715,10400.0],["2010-09-29",6.3715,6.5694,5.9379,5.9379,25000.0],["2010-09-30",6.1076,6.183,6.0133,6.1641,22700.0],["2010-10-01",6.1076,6.2113,6.0228,6.1359,9100.0],["2010-10-04",6.2301,6.4375,6.2301,6.3715,7400.0],["2010-10-05",6.3526,6.4375,6.3526,6.3998,7400.0],["2010-10-06",6.3715,6.6354,6.3715,6.5977,12600.0],["2010-10-07",6.3621,6.5883,6.3621,6.5411,5300.0],["2010-10-08",6.494,6.5411,6.4469,6.4469,5400.0],["2010-10-11",6.3903,6.626,6.3903,6.5694,4100.0],["2010-10-12",6.5034,6.5977,6.5034,6.5506,5500.0],["2010-10-13",6.5317,6.7108,6.4375,6.6354,16800.0],["2010-10-14",6.6731,6.7768,6.6731,6.7391,21400.0],["2010-10-15",6.7202,6.7297,6.3338,6.6071,28800.0],["2010-10-18",6.5977,6.7862,6.5977,6.7862,8700.0],["2010-10-19",6.7768,6.8051,6.7579,6.7956,3600.0],["2010-10-20",6.7297,6.8805,6.692,6.8805,21100.0],["2010-10-21",6.8239,6.8333,6.5506,6.7579,17600.0],["2010-10-22",6.8239,7.0501,6.8051,6.9936,120500.0],["2010-10-25",7.069,7.069,6.8145,6.8145,2900.0],["2010-10-26",6.8616,6.8616,6.5129,6.6166,11200.0],["2010-10-27",6.7014,6.7108,6.5506,6.6071,14500.0],["2010-10-28",6.2301,6.8805,6.2301,6.8333,21700.0],["2010-10-29",7.069,7.0878,6.8333,6.9747,20200.0],["2010-11-01",6.9182,7.1161,6.8333,6.9182,11200.0],["2010-11-02",7.069,7.3046,7.0407,7.3046,26100.0],["2010-11-03",7.2952,7.2952,7.0501,7.069,4900.0],["2010-11-04",6.692,6.9087,6.692,6.8899,5500.0],["2010-11-05",6.8616,7.1726,6.692,7.0501,10000.0],["2010-11-08",6.9182,7.0595,6.6448,6.6825,43400.0],["2010-11-09",6.7674,6.9841,6.626,6.6731,7700.0],["2010-11-10",6.5411,6.692,6.494,6.6825,5100.0],["2010-11-11",6.7579,6.7674,6.4563,6.5977,16600.0],["2010-11-12",6.2301,6.4092,6.2301,6.4092,7400.0],["2010-11-15",6.3998,6.5034,6.3621,6.5034,3900.0],["2010-11-16",6.5034,6.7297,6.4563,6.5129,21300.0],["2010-11-17",6.5411,6.5411,6.4657,6.4657,2500.0],["2010-11-18",7.069,7.1632,6.9841,7.069,51800.0],["2010-11-19",7.1067,7.3046,7.0501,7.2952,73000.0],["2010-11-22",7.3046,7.5779,7.2575,7.2575,69100.0],["2010-11-23",7.2386,7.2857,7.0595,7.1161,68700.0],["2010-11-24",7.1726,7.2198,7.0878,7.1255,13100.0],["2010-11-26",7.1632,7.1632,7.1067,7.1161,21000.0],["2010-11-29",7.0595,7.1538,7.0218,7.0878,14300.0],["2010-11-30",6.9841,7.1538,6.9841,7.1538,5700.0],["2010-12-01",7.1161,7.1821,7.0595,7.0878,40700.0],["2010-12-02",7.0124,7.1067,7.0124,7.0784,37400.0],["2010-12-03",7.1632,7.1632,7.0501,7.1161,168000.0],["2010-12-06",7.0595,7.1067,6.9841,7.069,40300.0],["2010-12-07",7.1161,7.3046,7.1161,7.2763,34900.0],["2010-12-08",7.3046,7.314,7.2292,7.2669,42000.0],["2010-12-09",7.3329,7.5874,7.2952,7.5685,84600.0],["2010-12-10",7.6251,7.757,7.5402,7.6062,151500.0],["2010-12-13",7.6628,7.7287,7.5214,7.5214,56000.0],["2010-12-14",7.5874,7.6156,7.5214,7.5874,67800.0],["2010-12-15",7.5779,7.5874,7.3517,7.3894,24700.0],["2010-12-16",7.4648,7.4743,7.2103,7.3329,17900.0],["2010-12-17",7.3046,7.5685,7.2575,7.4931,54800.0],["2010-12-20",7.4837,7.757,7.4083,7.6251,101900.0],["2010-12-21",7.6156,7.7853,7.5402,7.6533,67100.0],["2010-12-22",7.6816,7.7759,7.5402,7.6816,156100.0],["2010-12-23",7.6722,7.8136,7.6722,7.8136,11700.0],["2010-12-27",7.8136,7.823,7.7005,7.7853,9600.0],["2010-12-28",7.757,8.3131,7.757,8.2471,44200.0],["2010-12-29",8.3885,8.4828,8.0209,8.4828,21800.0],["2010-12-30",8.4168,8.5016,8.4168,8.4828,74200.0],["2010-12-31",8.4545,8.9069,8.4356,8.9069,25700.0],["2011-01-03",8.8221,8.8598,8.6618,8.8032,50700.0],["2011-01-04",8.7655,8.8315,8.3791,8.3791,19500.0],["2011-01-05",8.2471,8.3697,8.0209,8.3037,22500.0],["2011-01-06",8.3602,8.3602,7.823,7.9361,35200.0],["2011-01-07",7.9832,7.9832,7.6628,7.823,16200.0],["2011-01-10",7.7476,7.7759,7.6533,7.6816,20000.0],["2011-01-11",7.6439,8.3697,7.6439,8.2094,71000.0],["2011-01-12",8.1623,8.1717,7.8324,7.9172,81200.0],["2011-01-13",8.0115,8.1717,7.7853,8.1717,26400.0],["2011-01-14",8.1152,8.1152,7.9644,8.0021,4100.0],["2011-01-18",8.0115,8.3414,8.0115,8.2566,17100.0],["2011-01-19",8.0021,8.3037,8.0021,8.1529,9300.0],["2011-01-20",8.0963,8.2,7.8607,7.9549,5100.0],["2011-01-21",7.9172,8.0775,7.8324,7.8984,6700.0],["2011-01-24",7.9361,7.9361,7.757,7.7759,2600.0],["2011-01-25",7.8041,7.8041,7.7287,7.7287,1400.0],["2011-01-26",7.7476,7.7476,7.691,7.691,1800.0],["2011-01-27",7.7382,8.0209,7.7382,7.9644,13400.0],["2011-01-28",7.9644,7.9644,7.823,7.9078,7600.0],["2011-01-31",7.823,7.9455,7.757,7.9455,10000.0],["2011-02-01",7.9172,7.9832,7.9172,7.9644,5500.0],["2011-02-02",7.9172,8.0021,7.9172,7.9738,900.0],["2011-02-03",7.9361,7.9361,7.8136,7.8136,1900.0],["2011-02-04",7.823,8.0115,7.823,8.0115,5500.0],["2011-02-07",7.9267,8.0115,7.9267,7.9361,6100.0],["2011-02-08",7.9549,7.9549,7.5779,7.8701,14400.0],["2011-02-09",7.6816,7.9078,7.6816,7.7947,3800.0],["2011-02-10",7.7664,7.889,7.5779,7.889,9600.0],["2011-02-11",7.7476,7.7476,7.2857,7.3234,37300.0],["2011-02-14",7.2952,7.6533,7.2952,7.4931,40200.0],["2011-02-15",7.3423,7.5214,7.3423,7.4648,17400.0],["2011-02-16",7.4931,7.5402,7.3423,7.5214,20100.0],["2011-02-17",7.446,7.446,7.3611,7.38,7100.0],["2011-02-18",7.2669,7.5214,7.2669,7.3517,16200.0],["2011-02-22",7.1538,7.3517,6.7862,6.871,28900.0],["2011-02-23",6.9841,6.9841,6.6166,6.7862,17900.0],["2011-02-24",6.7297,6.7297,6.4563,6.5506,43900.0],["2011-02-25",6.56,6.5977,6.5034,6.5034,48800.0],["2011-02-28",6.5034,6.5129,6.4092,6.4186,11400.0],["2011-03-01",6.3998,6.4092,6.2961,6.2961,13300.0],["2011-03-02",6.2961,6.2961,6.0133,6.1453,36700.0],["2011-03-03",6.1359,6.183,6.1076,6.1076,7000.0],["2011-03-04",6.4469,6.4469,5.9851,6.0322,11900.0],["2011-03-07",6.2678,6.3338,6.0322,6.0322,17600.0],["2011-03-08",6.0887,6.249,5.872,5.872,18200.0],["2011-03-09",5.9002,5.9002,5.429,5.7117,43200.0],["2011-03-10",5.6552,5.7494,5.5986,5.674,31100.0],["2011-03-11",5.5798,5.6552,5.4478,5.608,22200.0],["2011-03-14",5.6929,5.8531,5.6552,5.7023,12200.0],["2011-03-15",5.7494,5.7494,5.5798,5.674,12000.0],["2011-03-16",6.117,6.1547,5.4195,5.4195,22000.0],["2011-03-17",5.429,5.5609,5.3724,5.3724,18000.0],["2011-03-18",5.8248,5.8248,5.3159,5.6175,34500.0],["2011-03-21",5.6269,5.7777,5.5138,5.5421,11500.0],["2011-03-22",5.5421,5.7023,5.3347,5.608,13700.0],["2011-03-23",5.9002,5.9097,5.4195,5.5044,7200.0],["2011-03-24",5.6646,5.6834,5.4384,5.5609,6800.0],["2011-03-25",5.872,5.872,5.5232,5.6457,19400.0],["2011-03-28",5.5515,5.6929,5.4667,5.5232,19200.0],["2011-03-29",5.8248,5.8343,5.4195,5.5609,12700.0],["2011-03-30",5.5609,5.5986,5.429,5.5421,9800.0],["2011-03-31",5.4855,5.5703,5.4101,5.5515,18200.0],["2011-04-01",5.4949,5.5138,5.4478,5.4478,11100.0],["2011-04-04",5.4667,5.5044,5.3064,5.3064,88300.0],["2011-04-05",5.3159,5.3253,5.2122,5.2122,13700.0],["2011-04-06",5.2876,5.3347,5.2593,5.2782,17700.0],["2011-04-07",5.429,5.5044,4.9577,5.0237,15500.0],["2011-04-08",5.0331,5.2028,4.9483,5.0425,30300.0],["2011-04-11",5.0331,5.0802,4.8917,4.92,11200.0],["2011-04-12",5.2782,5.2782,4.986,5.0708,10800.0],["2011-04-13",5.0991,5.1556,4.8634,4.8634,10600.0],["2011-04-14",4.854,4.9294,4.8069,4.8823,14400.0],["2011-04-15",4.854,5.0897,4.8069,4.9389,16200.0],["2011-04-18",5.0143,5.0143,4.8257,4.854,20400.0],["2011-04-19",4.8634,5.1368,4.8634,5.0425,22700.0],["2011-04-20",5.1839,5.3913,5.0897,5.0897,42400.0],["2011-04-21",5.0708,5.297,5.0708,5.1839,14100.0],["2011-04-25",5.1651,5.231,5.1368,5.1651,17200.0],["2011-04-26",5.1368,5.1839,5.0897,5.1368,15900.0],["2011-04-27",5.1368,5.1839,5.1179,5.1179,18200.0],["2011-04-28",5.1368,5.1368,4.9483,4.9954,21700.0],["2011-04-29",4.9671,5.0897,4.9294,5.0237,17000.0],["2011-05-02",4.9766,5.0048,4.8352,4.8352,10700.0],["2011-05-03",4.9011,5.0708,4.788,4.7975,40200.0],["2011-05-04",4.8352,5.0143,4.7975,4.854,45000.0],["2011-05-05",4.9011,4.9011,4.7786,4.8446,26000.0],["2011-05-06",4.788,4.8069,4.7598,4.7975,37000.0],["2011-05-09",4.7598,4.9011,4.7221,4.8823,26600.0],["2011-05-10",4.9389,4.9577,4.8823,4.8917,8600.0],["2011-05-11",4.8634,4.92,4.8634,4.8634,10100.0],["2011-05-12",4.8163,5.231,4.8163,5.0897,61300.0],["2011-05-13",6.5977,6.5977,5.8908,5.9662,119100.0],["2011-05-16",6.0228,6.0228,5.8814,5.8908,57000.0],["2011-05-17",5.8908,5.9379,5.6457,5.8908,34700.0],["2011-05-18",5.9285,5.9285,5.7966,5.8437,43500.0],["2011-05-19",5.8343,5.8437,5.7777,5.7777,9700.0],["2011-05-20",5.6929,5.8814,5.5798,5.6269,15700.0],["2011-05-23",5.5798,5.6269,5.3913,5.4478,9300.0],["2011-05-24",5.3159,5.4478,5.3159,5.4384,12000.0],["2011-05-25",5.3818,5.3818,5.3441,5.3441,11600.0],["2011-05-26",5.3159,5.3818,5.3159,5.363,3600.0],["2011-05-27",5.3724,5.4007,5.2028,5.2216,23800.0],["2011-05-31",5.2687,5.4195,5.2593,5.363,30200.0],["2011-06-01",5.4101,5.5138,5.3724,5.4761,17200.0],["2011-06-02",5.5138,5.5138,5.4384,5.4949,11000.0],["2011-06-03",5.4572,5.4572,5.3724,5.4007,13000.0],["2011-06-06",5.1745,5.3159,4.9671,5.0991,17000.0],["2011-06-07",5.0237,5.1462,5.0237,5.1085,7000.0],["2011-06-08",5.1179,5.1368,4.8163,5.0897,57500.0],["2011-06-09",5.052,5.1745,4.9294,4.9766,13200.0],["2011-06-10",4.9671,5.0237,4.788,4.8257,8600.0],["2011-06-13",4.8257,4.8257,4.7221,4.7315,37600.0],["2011-06-14",4.7315,4.7598,4.6749,4.7032,24400.0],["2011-06-15",4.6561,4.7221,4.6561,4.6655,16500.0],["2011-06-16",4.6372,4.6938,4.5241,4.5618,27200.0],["2011-06-17",4.609,4.7975,4.5524,4.7692,20600.0],["2011-06-20",4.7126,4.7126,4.5995,4.6184,27800.0],["2011-06-21",4.7598,4.7975,4.5618,4.6749,24600.0],["2011-06-22",4.5901,4.7315,4.4959,4.5618,21700.0],["2011-06-23",4.5807,4.609,4.5053,4.5336,16700.0],["2011-06-24",4.4864,4.5807,4.4299,4.5336,19600.0],["2011-06-27",4.4959,4.7126,4.4582,4.6938,7400.0],["2011-06-28",4.7786,4.8257,4.7126,4.8257,9600.0],["2011-06-29",4.7315,4.9954,4.7126,4.9671,36200.0],["2011-06-30",4.8352,4.986,4.7126,4.8257,24000.0],["2011-07-01",4.8069,4.9106,4.8069,4.8069,10100.0],["2011-07-05",4.8069,5.0425,4.788,4.9483,17000.0],["2011-07-06",4.9766,5.1839,4.9766,5.1179,25000.0],["2011-07-07",5.1839,5.2593,5.052,5.052,51300.0],["2011-07-08",5.052,5.3441,5.052,5.2593,45400.0],["2011-07-11",5.2122,5.4101,5.0425,5.0614,34600.0],["2011-07-12",5.0614,5.2876,5.0614,5.231,20600.0],["2011-07-13",5.2028,5.2782,5.1839,5.231,5100.0],["2011-07-14",5.4101,5.5703,5.4101,5.5044,5100.0],["2011-07-15",5.5138,5.5138,5.3347,5.3724,15500.0],["2011-07-18",5.3536,5.4195,5.1085,5.1085,24200.0],["2011-07-19",5.1745,5.3724,5.1462,5.2028,15100.0],["2011-07-20",5.1839,5.5703,5.1274,5.5044,5600.0],["2011-07-21",5.4572,5.4572,5.3347,5.363,7600.0],["2011-07-22",5.4007,5.5609,5.4007,5.4572,3900.0],["2011-07-25",5.4667,5.5892,5.2028,5.231,3700.0],["2011-07-26",5.231,5.5421,5.1745,5.3253,6200.0],["2011-07-27",5.3913,5.4384,5.1274,5.3347,5900.0],["2011-07-28",5.3064,5.608,5.2593,5.3253,9400.0],["2011-07-29",5.1933,5.3536,5.1368,5.2405,3500.0],["2011-08-01",5.608,5.608,5.3724,5.4855,7900.0],["2011-08-02",5.3818,5.5044,5.3253,5.3253,10000.0],["2011-08-03",5.3818,5.6552,5.1839,5.5892,19000.0],["2011-08-04",5.5703,5.6363,5.4572,5.4761,12000.0],["2011-08-05",5.4384,5.5232,5.3347,5.4195,18100.0],["2011-08-08",5.3347,5.3347,4.4864,4.5713,61800.0],["2011-08-09",4.6278,5.052,4.5147,5.052,19100.0],["2011-08-10",4.8634,5.1085,4.7598,4.7692,2200.0],["2011-08-11",4.7598,5.0708,4.5524,4.7315,13500.0],["2011-08-12",4.5995,5.2405,4.5995,5.0897,8600.0],["2011-08-15",5.1839,5.1839,4.9011,5.1085,1400.0],["2011-08-16",5.0425,5.2782,5.0425,5.2687,25800.0],["2011-08-17",5.1839,5.3159,5.1839,5.2122,17900.0],["2011-08-18",5.052,5.4101,4.9483,5.2782,21000.0],["2011-08-19",5.1462,5.3347,4.9294,4.9294,109200.0],["2011-08-22",5.1651,5.1651,4.4864,4.8917,9600.0],["2011-08-23",4.7126,4.9483,4.7032,4.9483,6200.0],["2011-08-24",4.8634,4.9671,4.7692,4.9577,2700.0],["2011-08-25",5.0048,5.0237,4.788,4.9483,3900.0],["2011-08-26",4.9483,5.0897,4.9483,5.052,100500.0],["2011-08-29",5.0331,5.0897,4.8446,5.0897,2800.0],["2011-08-30",4.9766,5.1085,4.7409,5.0048,188400.0],["2011-08-31",5.0331,5.0331,4.788,5.0143,4700.0],["2011-09-01",4.9954,5.1839,4.9483,5.0897,11600.0],["2011-09-02",5.0802,5.0802,4.7503,4.8069,27500.0],["2011-09-06",5.1368,5.1368,4.6372,4.7598,6600.0],["2011-09-07",4.8069,4.8446,4.7786,4.8446,14600.0],["2011-09-08",4.8163,4.8257,4.7126,4.7126,3200.0],["2011-09-09",4.7032,4.9389,4.4959,4.7975,12500.0],["2011-09-12",4.788,5.4195,4.5524,5.0708,15900.0],["2011-09-13",5.0897,5.0897,4.8352,4.9766,4700.0],["2011-09-14",4.9577,4.9577,4.7315,4.7409,2500.0],["2011-09-15",4.7692,4.8352,4.7315,4.8352,1500.0],["2011-09-16",4.8823,4.8823,4.7598,4.8823,7200.0],["2011-09-19",4.7598,4.9106,4.7598,4.854,1300.0],["2011-09-20",4.9011,4.9483,4.7598,4.9389,15100.0],["2011-09-21",4.9106,5.1651,4.8069,5.1179,33000.0],["2011-09-22",4.986,5.1745,4.788,4.8446,7000.0],["2011-09-23",4.854,4.9011,4.7692,4.8634,12800.0],["2011-09-26",4.8917,4.9483,4.7786,4.8069,8800.0],["2011-09-27",4.8163,5.1745,4.8163,5.0897,4300.0],["2011-09-28",5.1179,5.1179,5.0143,5.0708,500.0],["2011-09-29",5.0897,5.0897,4.7786,4.7786,2100.0],["2011-09-30",4.7126,4.7126,4.7126,4.7126,200.0],["2011-10-03",4.6938,4.9294,4.4959,4.6938,6300.0],["2011-10-04",4.543,4.7975,4.543,4.6655,2700.0],["2011-10-05",4.4676,4.609,4.4676,4.5901,7500.0],["2011-10-06",4.5336,4.6655,4.3733,4.4676,7700.0],["2011-10-07",4.4864,4.7032,4.4864,4.5053,10100.0],["2011-10-10",4.6561,4.8069,4.5995,4.6844,16300.0],["2011-10-11",4.9011,4.9011,4.4959,4.4959,3300.0],["2011-10-12",4.5618,4.8917,4.5524,4.8729,8600.0],["2011-10-13",4.8729,4.8729,4.6278,4.7503,6300.0],["2011-10-14",4.7692,4.7692,4.5524,4.5995,3300.0],["2011-10-17",4.6655,4.7126,4.4959,4.5713,3500.0],["2011-10-18",4.4016,4.7126,4.4016,4.7126,3800.0],["2011-10-19",4.6655,4.7032,4.5147,4.6844,3800.0],["2011-10-20",4.7032,4.7032,4.5995,4.6467,5000.0],["2011-10-21",4.7315,4.9766,4.6372,4.7221,2700.0],["2011-10-24",4.6938,5.0048,4.6938,4.8446,6500.0],["2011-10-25",4.854,4.9389,4.6844,4.6938,7200.0],["2011-10-26",4.4864,4.7126,4.4864,4.6938,700.0],["2011-10-27",4.7032,4.854,4.5713,4.7221,16400.0],["2011-10-28",4.6655,4.7126,4.6278,4.6655,2600.0],["2011-10-31",4.6467,5.2499,4.6467,5.1745,3100.0],["2011-11-01",5.1085,5.1651,4.8163,4.8163,7600.0],["2011-11-02",4.8634,4.8634,4.5807,4.7975,9600.0],["2011-11-03",4.8634,4.8634,4.6467,4.7692,4800.0],["2011-11-04",4.7503,4.854,4.5901,4.7598,2900.0],["2011-11-07",4.7975,4.8352,4.5901,4.6655,3300.0],["2011-11-08",4.7692,4.7692,4.5618,4.7598,31100.0],["2011-11-09",4.6938,4.7598,4.6655,4.7409,7200.0],["2011-11-10",4.5995,4.6467,4.477,4.4959,9800.0],["2011-11-11",4.6372,4.8446,4.6372,4.8069,15100.0],["2011-11-14",4.8069,4.8069,4.8069,4.8069,5500.0],["2011-11-15",4.7786,4.7975,4.7032,4.788,42300.0],["2011-11-16",4.7409,4.8823,4.6844,4.8446,41200.0],["2011-11-17",4.7221,4.8446,4.6938,4.8446,2000.0],["2011-11-18",4.6467,4.8823,4.6467,4.8823,38000.0],["2011-11-21",4.7975,4.8634,4.7032,4.8634,800.0],["2011-11-22",4.7221,4.7975,4.7126,4.7975,800.0],["2011-11-23",4.7786,4.9011,4.5995,4.7409,9500.0],["2011-11-25",4.9011,4.9483,4.8446,4.8446,1300.0],["2011-11-28",4.9011,4.9389,4.7409,4.92,23500.0],["2011-11-29",4.8634,5.1274,4.8634,5.1274,12000.0],["2011-11-30",5.1651,5.1839,4.8163,5.1839,7200.0],["2011-12-01",5.1462,5.1651,5.0991,5.0991,1300.0],["2011-12-02",5.0991,5.1839,4.9389,5.1745,2800.0],["2011-12-05",5.1839,5.4761,5.1179,5.4667,49600.0],["2011-12-06",5.6457,5.6457,5.4384,5.5609,19300.0],["2011-12-07",5.5892,5.608,5.3347,5.5609,3000.0],["2011-12-08",5.5044,5.5609,5.2499,5.3064,4100.0],["2011-12-09",5.3724,5.3724,5.297,5.3724,3900.0],["2011-12-12",5.3441,5.5515,5.1745,5.2687,24600.0],["2011-12-13",5.3064,5.3253,5.1556,5.2782,1200.0],["2011-12-14",5.2499,5.297,5.0614,5.0614,10400.0],["2011-12-15",5.1368,5.231,5.1368,5.1839,9300.0],["2011-12-16",5.1651,5.1651,4.9294,4.9483,27600.0],["2011-12-19",5.0143,5.0802,4.9294,4.986,3000.0],["2011-12-20",5.0425,5.0802,4.9106,5.0802,8400.0],["2011-12-21",5.0425,5.0897,4.9011,4.9954,17300.0],["2011-12-22",4.8823,5.0897,4.8823,4.9483,3300.0],["2011-12-23",4.9483,5.2216,4.9389,4.9954,25900.0],["2011-12-27",5.231,5.231,4.9483,5.0802,5600.0],["2011-12-28",5.0897,5.2782,5.0237,5.2499,49600.0],["2011-12-29",5.2028,5.2405,5.0425,5.1839,6100.0],["2011-12-30",5.1839,5.2782,5.1839,5.2687,21700.0],["2012-01-03",5.2782,5.2782,5.1839,5.2216,1700.0],["2012-01-04",5.0614,5.2122,5.0614,5.2122,1900.0],["2012-01-05",5.2028,5.608,5.0802,5.608,29000.0],["2012-01-06",5.5515,5.5892,5.1745,5.5138,4100.0],["2012-01-09",5.4667,5.5609,5.1368,5.3913,20000.0],["2012-01-10",5.363,5.3724,5.2028,5.3253,2900.0],["2012-01-11",5.3441,5.429,5.2782,5.429,8500.0],["2012-01-12",5.5326,5.5421,5.4195,5.5421,13000.0],["2012-01-13",5.5044,5.5986,5.363,5.5986,11100.0],["2012-01-17",5.5986,5.5986,5.4384,5.5703,8000.0],["2012-01-18",5.5798,5.5986,5.3347,5.3441,11400.0],["2012-01-19",5.3724,5.4101,5.2499,5.2687,4800.0],["2012-01-20",5.2687,5.3913,5.2499,5.3064,8800.0],["2012-01-23",5.231,5.3818,5.2028,5.2782,8700.0],["2012-01-24",5.1839,5.3064,5.1745,5.3064,4400.0],["2012-01-25",5.231,5.3913,5.2216,5.3536,1900.0],["2012-01-26",5.2405,5.4007,5.2405,5.2687,11700.0],["2012-01-27",5.1839,5.3536,5.1839,5.3536,500.0],["2012-01-30",5.297,5.3536,5.2122,5.3159,8000.0],["2012-01-31",5.3064,5.608,5.3064,5.5326,24000.0],["2012-02-01",5.5326,5.806,5.363,5.7494,17400.0],["2012-02-02",5.7494,5.8908,5.5609,5.8908,11100.0],["2012-02-03",5.8437,5.8437,5.6175,5.6457,1600.0],["2012-02-06",5.7023,5.8908,5.7023,5.8248,8200.0],["2012-02-07",5.8343,5.8437,5.806,5.806,14700.0],["2012-02-08",5.8625,6.3621,5.8625,6.3526,44600.0],["2012-02-09",6.2867,6.8239,6.1264,6.5789,21300.0],["2012-02-10",6.6543,6.7202,6.4563,6.6354,15300.0],["2012-02-13",6.6166,6.7391,6.5883,6.5977,4100.0],["2012-02-14",6.5883,6.6166,6.4092,6.4469,4000.0],["2012-02-15",6.3903,6.692,6.3809,6.6071,3900.0],["2012-02-16",6.6731,6.6731,6.5506,6.6637,1400.0],["2012-02-17",6.6825,6.6825,6.4657,6.6166,2900.0],["2012-02-21",6.5789,6.7297,6.5411,6.6448,2800.0],["2012-02-22",6.6166,6.692,6.5411,6.692,1600.0],["2012-02-23",6.692,6.7202,6.5223,6.692,3300.0],["2012-02-24",6.4657,7.7759,6.4657,7.5874,103300.0],["2012-02-27",7.5402,7.5402,6.3621,7.5308,59800.0],["2012-02-28",6.8239,7.5402,6.8239,7.1538,45700.0],["2012-02-29",6.9276,7.2952,6.7956,7.2009,35900.0],["2012-03-01",7.1538,7.2103,6.8239,7.003,15600.0],["2012-03-02",7.003,7.0595,6.7202,6.8805,27600.0],["2012-03-05",6.8333,7.0501,6.5789,6.8428,14600.0],["2012-03-06",6.8145,6.8993,6.8145,6.8993,3400.0],["2012-03-07",6.8805,7.2386,6.8522,6.9653,21800.0],["2012-03-08",6.8333,7.1632,6.8333,7.069,8600.0],["2012-03-09",7.069,7.1349,6.9182,7.0501,1400.0],["2012-03-12",6.8428,7.1821,6.6543,6.9747,48200.0],["2012-03-13",6.8899,7.0124,6.7108,6.8145,10400.0],["2012-03-14",6.8145,6.8145,6.6448,6.8051,8000.0],["2012-03-15",6.7768,6.9653,6.6354,6.9559,6400.0],["2012-03-16",6.9559,6.9559,6.6071,6.7862,53000.0],["2012-03-19",6.7297,6.9276,6.692,6.9087,14300.0],["2012-03-20",6.8051,6.9464,6.6448,6.7391,13000.0],["2012-03-21",6.692,6.9653,6.692,6.9653,18300.0],["2012-03-22",6.9747,7.0501,6.8522,6.9276,4700.0],["2012-03-23",6.8616,6.9747,6.8428,6.9747,6500.0],["2012-03-26",7.0218,7.1538,6.871,7.1161,4200.0],["2012-03-27",7.069,7.2952,7.0407,7.0501,3100.0],["2012-03-28",7.0595,7.2857,6.8805,7.0313,3400.0],["2012-03-29",7.1915,7.1915,6.8899,6.9653,2100.0],["2012-03-30",7.0124,7.1915,7.0124,7.1915,8100.0],["2012-04-02",7.1444,7.1632,6.9276,6.9653,6100.0],["2012-04-03",6.8805,7.1915,6.8805,7.1915,16800.0],["2012-04-04",6.8899,7.248,6.8899,7.248,3400.0],["2012-04-05",7.2103,7.2575,7.0878,7.1349,600.0],["2012-04-09",7.0878,7.1821,6.9841,7.0878,2000.0],["2012-04-10",7.4837,7.4837,7.1726,7.1726,400.0],["2012-04-11",7.1726,7.4743,7.1726,7.3329,1400.0],["2012-04-12",7.3611,7.3611,7.1632,7.1632,4400.0],["2012-04-13",7.069,7.3046,7.069,7.1726,2500.0],["2012-04-16",7.248,7.3046,7.248,7.248,2400.0],["2012-04-17",6.7956,7.3989,6.7956,7.3989,6600.0],["2012-04-18",7.1349,7.446,7.1067,7.446,500.0],["2012-04-19",7.3046,7.5308,7.1632,7.5308,600.0],["2012-04-20",7.4271,7.4271,7.2386,7.2857,1100.0],["2012-04-23",7.0218,7.2575,7.0218,7.2575,400.0],["2012-04-24",7.1255,7.2763,7.1255,7.2575,500.0],["2012-04-25",7.1821,7.446,7.1161,7.3517,1400.0],["2012-04-26",7.3423,7.5402,7.2669,7.4743,9100.0],["2012-04-27",7.3894,7.4837,7.3894,7.4743,1100.0],["2012-04-30",7.4648,7.5402,7.3989,7.5402,3000.0],["2012-05-01",7.5402,8.4828,7.5402,8.0963,89000.0],["2012-05-02",8.1057,8.2943,7.9832,8.1529,47000.0],["2012-05-03",8.068,8.1529,7.7382,8.1529,115600.0],["2012-05-04",8.1434,8.2943,7.9267,8.0209,6100.0],["2012-05-07",8.0209,8.2471,7.9926,8.2283,19300.0],["2012-05-08",8.1057,8.2,8.0398,8.1057,12700.0],["2012-05-09",8.1529,8.1529,7.8701,8.1057,5000.0],["2012-05-10",8.0115,8.2189,7.9926,8.0115,2400.0],["2012-05-11",8.0115,8.2,8.0115,8.2,1900.0],["2012-05-14",8.2,8.2,7.4837,8.0586,8800.0],["2012-05-15",8.0586,8.1057,7.9644,8.0586,5100.0],["2012-05-16",7.9738,8.1906,7.9738,8.1529,6800.0],["2012-05-17",8.0775,8.1434,8.0115,8.1057,5500.0],["2012-05-18",8.0209,8.1057,8.0115,8.0775,7900.0],["2012-05-21",8.1152,8.1152,7.8795,8.0115,3800.0],["2012-05-22",7.9644,8.6713,7.9644,8.4356,8600.0],["2012-05-23",8.3037,8.4356,8.0115,8.3791,21500.0],["2012-05-24",8.4074,8.5864,8.3131,8.5864,20100.0],["2012-05-25",8.5016,8.5864,8.2943,8.5676,13300.0],["2012-05-29",8.6241,8.6241,8.2471,8.577,9500.0],["2012-05-30",8.0492,8.6995,8.0492,8.5299,6400.0],["2012-05-31",8.4922,8.6995,8.1717,8.511,9600.0],["2012-06-01",8.3979,8.4356,8.134,8.4356,6200.0],["2012-06-04",8.3791,8.4356,8.2943,8.3225,3900.0],["2012-06-05",8.2283,8.4356,8.0209,8.4356,17500.0],["2012-06-06",8.2848,8.5393,8.2848,8.5205,27500.0],["2012-06-07",8.5299,8.709,8.3508,8.511,50900.0],["2012-06-08",8.4733,8.6241,8.4356,8.577,21200.0],["2012-06-11",8.5205,8.577,8.3131,8.4168,18700.0],["2012-06-12",8.4733,8.6241,8.4356,8.5393,13500.0],["2012-06-13",8.5016,8.6901,8.4168,8.5393,11000.0],["2012-06-14",8.3602,8.5487,8.3508,8.511,38600.0],["2012-06-15",8.511,8.5393,8.3414,8.4639,31400.0],["2012-06-18",8.4922,8.7184,8.2377,8.6618,71100.0],["2012-06-19",8.7184,9.2274,8.643,9.1614,60300.0],["2012-06-20",9.2274,9.4159,8.7655,9.3028,52500.0],["2012-06-21",9.2839,9.6798,9.2179,9.5572,121000.0],["2012-06-22",9.5761,9.7363,9.1331,9.1425,815900.0],["2012-06-25",9.1425,9.1897,8.6901,8.9069,52700.0],["2012-06-26",8.8692,9.4253,8.6618,9.2462,164700.0],["2012-06-27",9.2462,9.7175,9.2085,9.3687,82000.0],["2012-06-28",9.2085,9.331,8.9729,9.1991,23500.0],["2012-06-29",9.3499,10.9899,9.3499,10.7825,123400.0],["2012-07-02",10.726,10.9145,10.4809,10.7731,89900.0],["2012-07-03",10.8674,10.8862,10.792,10.8579,55300.0],["2012-07-05",10.8579,10.9051,10.792,10.8674,40700.0],["2012-07-06",10.8108,10.8108,10.4715,10.7637,37700.0],["2012-07-09",10.8202,11.169,10.7448,11.1218,29500.0],["2012-07-10",11.2349,11.7251,11.2349,11.4988,61400.0],["2012-07-11",11.6025,12.0172,10.6034,11.5271,66000.0],["2012-07-12",11.5648,11.923,11.3103,11.8287,31700.0],["2012-07-13",11.9513,12.3377,11.9041,12.0078,49900.0],["2012-07-16",11.923,12.1398,11.8099,11.8287,29200.0],["2012-07-17",11.7251,12.1209,11.5743,11.8382,34200.0],["2012-07-18",11.8287,12.1303,11.7345,12.1021,36700.0],["2012-07-19",12.0549,12.1963,11.8853,12.0926,23400.0],["2012-07-20",11.9324,12.2529,11.348,12.1209,24700.0],["2012-07-23",11.9795,12.168,11.9513,12.1115,43500.0],["2012-07-24",12.2246,12.5733,11.9984,12.1209,41200.0],["2012-07-25",12.1398,12.1586,11.8005,11.8664,8600.0],["2012-07-26",12.0078,12.3189,11.8759,12.3,22200.0],["2012-07-27",12.3471,12.7336,11.9701,12.7053,39100.0],["2012-07-30",12.8184,12.8278,12.6393,12.6582,22100.0],["2012-07-31",12.2717,12.6299,11.48,12.1775,47200.0],["2012-08-01",12.2529,12.6205,12.2529,12.3848,21800.0],["2012-08-02",12.3943,12.4697,12.234,12.2623,30500.0],["2012-08-03",12.432,12.7241,11.923,12.1869,24800.0],["2012-08-06",12.1398,12.7241,11.8099,12.4791,36800.0],["2012-08-07",13.2143,14.072,12.3566,13.7044,95600.0],["2012-08-08",13.5064,13.9023,12.9315,13.3745,52200.0],["2012-08-09",13.2331,13.4687,13.12,13.2048,40100.0],["2012-08-10",13.2143,13.2237,12.8278,13.1954,31900.0],["2012-08-13",13.1577,13.2425,13.054,13.2425,53100.0],["2012-08-14",13.2425,13.9871,13.1671,13.8175,70400.0],["2012-08-15",13.8363,14.0908,13.4782,13.7044,49800.0],["2012-08-16",13.7609,14.449,13.5724,14.072,74900.0],["2012-08-17",14.0437,14.6469,14.0437,14.4018,45900.0],["2012-08-20",14.4207,14.892,13.9683,14.2416,54700.0],["2012-08-21",14.5149,14.694,14.251,14.4113,44400.0],["2012-08-22",14.3736,14.5998,13.8269,14.4961,48500.0],["2012-08-23",14.628,14.7506,14.3547,14.7223,28700.0],["2012-08-24",14.7223,15.5517,14.4207,15.1276,114400.0],["2012-08-27",15.2407,15.2407,14.9485,15.0805,48400.0],["2012-08-28",15.0805,15.4857,14.9956,15.071,71100.0],["2012-08-29",15.1747,15.1747,15.0051,15.0428,13400.0],["2012-08-30",15.0239,15.0239,13.7232,13.7703,49900.0],["2012-08-31",13.8269,14.3736,13.7798,14.3453,27500.0],["2012-09-04",14.4207,15.2313,14.1002,14.9862,57100.0],["2012-09-05",15.0805,15.5423,15.0428,15.2501,37700.0],["2012-09-06",15.3632,15.5517,15.0522,15.137,38500.0],["2012-09-07",15.1276,15.1276,14.8166,14.8637,20400.0],["2012-09-10",14.8166,15.0616,14.383,14.892,27300.0],["2012-09-11",15.0522,15.3726,14.8825,15.2878,73800.0],["2012-09-12",15.5423,16.023,15.269,15.3161,41600.0],["2012-09-13",15.4103,15.9287,15.1653,15.6837,36900.0],["2012-09-14",15.8345,15.8816,15.269,15.3444,45800.0],["2012-09-17",15.4009,15.4009,15.0145,15.3255,24300.0],["2012-09-18",15.2218,15.269,13.8363,14.3924,86600.0],["2012-09-19",14.251,14.6092,14.1379,14.4395,59600.0],["2012-09-20",14.2793,14.5998,13.94,14.4772,54700.0],["2012-09-21",14.6186,14.7506,14.251,14.383,95100.0],["2012-09-24",14.4301,14.7317,14.2416,14.4772,52600.0],["2012-09-25",14.6092,14.7129,14.4772,14.5338,50500.0],["2012-09-26",14.6092,14.9956,14.5149,14.6657,26500.0],["2012-09-27",14.6563,14.9108,14.6563,14.8825,29500.0],["2012-09-28",14.826,14.8448,14.6563,14.7694,34400.0],["2012-10-01",14.7694,15.0522,14.7694,14.9391,30100.0],["2012-10-02",15.0333,15.0333,14.8825,14.9485,25300.0],["2012-10-03",14.9485,15.0239,14.8448,14.892,35000.0],["2012-10-04",14.9768,15.3632,14.7977,15.0239,43900.0],["2012-10-05",15.1087,15.6177,14.9485,15.4198,21600.0],["2012-10-08",15.3349,15.5046,15.1653,15.2407,16300.0],["2012-10-09",15.2972,15.4009,14.3359,14.449,21700.0],["2012-10-10",14.3359,14.7789,13.9023,14.7411,32400.0],["2012-10-11",14.7223,15.3161,14.5809,15.0805,16700.0],["2012-10-12",15.1276,15.2595,14.4678,14.5055,17500.0],["2012-10-15",14.5809,14.694,14.4113,14.6752,11000.0],["2012-10-16",14.7506,14.9956,14.1662,14.3641,54300.0],["2012-10-17",14.3641,14.5526,14.251,14.4678,23500.0],["2012-10-18",14.3547,14.8071,14.3547,14.5809,18900.0],["2012-10-19",14.5526,14.5715,14.251,14.2793,51300.0],["2012-10-22",14.2982,14.3641,12.7901,13.1577,61700.0],["2012-10-23",13.1011,13.1011,12.2717,12.5168,62100.0],["2012-10-24",12.5168,12.7147,12.4225,12.5451,21900.0],["2012-10-25",12.6487,13.4593,12.6299,13.3085,22200.0],["2012-10-26",13.3839,13.6667,13.2048,13.5159,13400.0],["2012-10-31",13.9023,13.94,12.7807,13.6195,29600.0],["2012-11-01",13.6949,13.8457,13.0917,13.6384,14700.0],["2012-11-02",13.808,14.2605,13.2991,13.5441,16900.0],["2012-11-05",13.4593,13.4593,12.9126,13.0163,32700.0],["2012-11-06",14.0908,15.1182,13.8363,14.9579,57300.0],["2012-11-07",14.892,15.1276,14.6092,14.8354,24000.0],["2012-11-08",14.7883,15.0993,14.317,14.5244,30000.0],["2012-11-09",14.3736,15.0239,14.2887,14.6657,21300.0],["2012-11-12",14.6752,15.3915,14.5149,15.0993,50800.0],["2012-11-13",15.269,15.3255,14.9956,15.2878,8800.0],["2012-11-14",15.1559,15.3067,14.5903,14.7411,118700.0],["2012-11-15",14.7506,15.203,14.4584,14.6092,10800.0],["2012-11-16",14.5244,14.892,14.1945,14.6846,40100.0],["2012-11-19",14.6846,15.1747,14.4395,14.7317,11500.0],["2012-11-20",14.7411,14.9108,14.4018,14.8731,26500.0],["2012-11-21",14.5903,14.9108,14.251,14.76,13600.0],["2012-11-23",14.76,15.8722,14.4678,15.7025,48700.0],["2012-11-26",15.8156,15.9853,15.4198,15.5329,33800.0],["2012-11-27",15.6177,15.7685,14.7883,14.9768,16500.0],["2012-11-28",15.0333,15.3161,14.9391,15.3161,4100.0],["2012-11-29",15.3161,15.6648,15.0899,15.3915,30000.0],["2012-11-30",15.4952,16.023,14.3736,15.9853,27900.0],["2012-12-03",16.0136,16.0418,15.7025,15.7874,38600.0],["2012-12-04",15.8156,16.023,15.2218,15.7308,34400.0],["2012-12-05",15.4103,15.9853,15.0522,15.7214,25100.0],["2012-12-06",15.7591,15.8345,14.3736,15.4292,75700.0],["2012-12-07",15.8722,16.4,15.8345,16.2398,103200.0],["2012-12-10",16.2398,16.4471,15.8533,16.2586,69900.0],["2012-12-11",16.3717,16.5885,16.2115,16.4283,34900.0],["2012-12-12",16.5037,16.7299,16.0701,16.4,23500.0],["2012-12-13",16.51,17.79,15.0,16.18,40200.0],["2012-12-14",16.0,16.98,15.44,16.78,47600.0],["2012-12-17",16.93,17.45,16.66,17.1,20700.0],["2012-12-18",17.18,17.38,16.84,17.34,35600.0],["2012-12-19",16.83,17.82,16.83,17.35,14300.0],["2012-12-20",17.3,17.7,16.91,17.48,27400.0],["2012-12-21",17.6,17.6,16.94,17.36,47300.0],["2012-12-24",17.33,17.54,17.26,17.47,5500.0],["2012-12-26",17.42,17.63,17.03,17.54,29200.0],["2012-12-27",17.5,18.05,17.36,17.68,22500.0],["2012-12-28",17.53,17.8,17.4,17.55,23500.0],["2012-12-31",17.6,18.04,17.45,18.03,35100.0],["2013-01-02",18.45,18.45,17.85,18.08,33900.0],["2013-01-03",18.03,18.1,17.41,17.41,26000.0],["2013-01-04",17.46,18.0,17.43,17.69,24200.0],["2013-01-07",17.53,17.8,17.0,17.45,31800.0],["2013-01-08",17.37,17.5,17.07,17.19,30300.0],["2013-01-09",17.19,17.43,17.05,17.24,21300.0],["2013-01-10",17.36,17.62,17.1,17.12,17000.0],["2013-01-11",17.16,17.3,17.0,17.07,30100.0],["2013-01-14",17.16,17.21,16.58,16.92,56600.0],["2013-01-15",16.84,17.0,16.53,17.0,20800.0],["2013-01-16",17.0,17.39,16.74,17.16,21500.0],["2013-01-17",17.07,17.4,16.93,17.27,16900.0],["2013-01-18",17.23,17.67,17.23,17.45,15600.0],["2013-01-22",17.3,17.44,17.25,17.38,19300.0],["2013-01-23",17.46,17.47,17.1,17.3,26000.0],["2013-01-24",17.38,17.4,17.22,17.25,21500.0],["2013-01-25",17.27,17.44,17.09,17.21,17200.0],["2013-01-28",17.18,17.24,17.14,17.18,11000.0],["2013-01-29",17.1,17.15,17.0,17.15,11000.0],["2013-01-30",17.15,17.15,16.0,17.0,25700.0],["2013-01-31",17.01,17.51,17.01,17.48,7200.0],["2013-02-01",17.7,17.85,17.42,17.55,23100.0],["2013-02-04",17.41,17.6,17.14,17.22,21200.0],["2013-02-05",17.23,17.23,16.72,17.07,15900.0],["2013-02-06",16.92,17.13,16.77,17.07,20600.0],["2013-02-07",17.1,17.22,16.89,17.17,18400.0],["2013-02-08",17.17,17.59,17.14,17.53,24700.0],["2013-02-11",17.42,17.5,17.2,17.49,11000.0],["2013-02-12",17.48,17.5,17.25,17.31,43600.0],["2013-02-13",17.36,17.99,17.33,17.36,10200.0],["2013-02-14",17.37,17.51,17.01,17.34,4500.0],["2013-02-15",17.36,17.47,16.86,17.07,21400.0],["2013-02-19",17.12,17.48,17.08,17.2,11400.0],["2013-02-20",17.15,17.25,17.1,17.1,8600.0],["2013-02-21",17.07,17.35,17.04,17.05,13800.0],["2013-02-22",17.09,17.2,16.96,17.17,9100.0],["2013-02-25",17.21,17.27,17.0,17.0,13800.0],["2013-02-26",17.11,17.26,16.99,17.09,3100.0],["2013-02-27",17.0,17.21,16.99,17.12,28900.0],["2013-02-28",17.2,17.46,17.14,17.43,21200.0],["2013-03-01",17.28,17.68,17.15,17.17,7100.0],["2013-03-04",17.1,17.15,16.62,17.09,21300.0],["2013-03-05",17.1,17.1,16.61,16.83,22900.0],["2013-03-06",16.84,16.86,16.05,16.77,36200.0],["2013-03-07",16.76,16.9,16.45,16.84,33900.0],["2013-03-08",16.95,16.95,16.72,16.89,26200.0],["2013-03-11",16.85,16.89,16.59,16.75,13600.0],["2013-03-12",16.62,16.7,16.01,16.24,25200.0],["2013-03-13",16.0,17.94,16.0,17.88,49600.0],["2013-03-14",18.0,18.75,17.44,18.69,43500.0],["2013-03-15",18.29,18.69,17.01,17.15,131800.0],["2013-03-18",16.53,17.04,16.5,17.03,56800.0],["2013-03-19",17.11,17.42,17.01,17.28,13200.0],["2013-03-20",17.34,17.4,16.72,17.25,25400.0],["2013-03-21",17.08,17.74,16.93,17.68,14300.0],["2013-03-22",17.62,17.75,17.45,17.71,27000.0],["2013-03-25",17.71,17.84,17.16,17.75,21200.0],["2013-03-26",17.89,17.89,17.68,17.85,3000.0],["2013-03-27",17.77,17.91,17.58,17.8,20100.0],["2013-03-28",17.75,18.52,17.5,18.49,34200.0],["2013-04-01",18.2,18.9,17.95,18.2,11300.0],["2013-04-02",18.22,18.82,18.22,18.45,14500.0],["2013-04-03",18.54,18.7,18.13,18.55,18500.0],["2013-04-04",18.49,18.66,18.4,18.61,7300.0],["2013-04-05",18.33,18.74,18.33,18.52,12200.0],["2013-04-08",18.63,18.75,18.28,18.69,7200.0],["2013-04-09",18.67,18.7,18.42,18.57,10200.0],["2013-04-10",18.55,19.14,18.41,18.97,21000.0],["2013-04-11",18.89,19.08,18.56,18.98,7800.0],["2013-04-12",18.52,19.18,18.52,18.93,15300.0],["2013-04-15",18.82,19.17,18.59,18.95,49600.0],["2013-04-16",19.11,19.18,18.85,19.0,29200.0],["2013-04-17",18.81,19.1,18.3,18.48,37100.0],["2013-04-18",18.57,18.75,18.02,18.61,4800.0],["2013-04-19",18.56,18.91,18.43,18.77,8100.0],["2013-04-22",18.8,19.12,18.6,18.88,15100.0],["2013-04-23",18.98,19.65,18.98,19.63,28800.0],["2013-04-24",19.55,19.89,19.45,19.65,29600.0],["2013-04-25",19.65,19.84,19.29,19.72,18800.0],["2013-04-26",19.75,20.49,19.7,19.8,39000.0],["2013-04-29",19.95,20.28,19.8,20.03,46000.0],["2013-04-30",20.09,20.5,19.8,20.47,72000.0],["2013-05-01",20.31,20.66,19.97,20.21,39900.0],["2013-05-02",20.3,20.54,20.08,20.35,16400.0],["2013-05-03",20.38,20.78,19.93,20.58,64200.0],["2013-05-06",20.52,20.7,20.33,20.4,18500.0],["2013-05-07",20.3,20.59,20.3,20.48,24400.0],["2013-05-08",20.45,20.96,20.41,20.67,52500.0],["2013-05-09",20.75,20.88,20.52,20.63,30800.0],["2013-05-10",20.6,20.86,20.59,20.69,19300.0],["2013-05-13",20.59,20.8,20.47,20.69,18300.0],["2013-05-14",21.0,21.49,20.01,20.16,105200.0],["2013-05-15",19.91,20.05,19.4,20.0,43800.0],["2013-05-16",19.55,20.09,19.2,19.67,77100.0],["2013-05-17",19.5,19.92,19.5,19.86,17400.0],["2013-05-20",19.95,20.17,19.72,19.8,11400.0],["2013-05-21",19.78,20.02,19.66,19.88,12900.0],["2013-05-22",19.89,20.05,19.17,19.55,36400.0],["2013-05-23",19.32,19.66,18.54,19.55,28200.0],["2013-05-24",19.39,19.68,19.18,19.22,13000.0],["2013-05-28",19.5,19.84,19.4,19.59,15400.0],["2013-05-29",19.42,19.44,18.73,19.24,52700.0],["2013-05-30",19.21,19.55,19.21,19.46,8400.0],["2013-05-31",19.54,19.71,19.33,19.71,24900.0],["2013-06-03",19.63,20.0,19.63,19.94,46800.0],["2013-06-04",19.97,20.0,19.48,19.92,37900.0],["2013-06-05",19.85,19.95,19.3,19.67,13700.0],["2013-06-06",19.46,19.95,18.62,19.33,60800.0],["2013-06-07",19.41,19.85,18.58,19.16,30300.0],["2013-06-10",19.19,19.57,19.12,19.53,18800.0],["2013-06-11",19.28,19.55,19.2,19.26,13800.0],["2013-06-12",19.55,19.55,18.21,18.75,33300.0],["2013-06-13",18.75,19.0,18.02,18.79,62400.0],["2013-06-14",18.73,19.0,18.57,18.85,17200.0],["2013-06-17",18.99,18.99,18.31,18.5,46200.0],["2013-06-18",18.43,18.64,17.84,18.1,161200.0],["2013-06-19",18.2,18.23,18.0,18.09,79800.0],["2013-06-20",17.92,18.44,17.51,17.92,106700.0],["2013-06-21",17.88,18.28,17.85,17.85,48400.0],["2013-06-24",17.57,17.58,16.33,16.88,130800.0],["2013-06-25",17.02,17.05,16.56,16.94,51300.0],["2013-06-26",16.94,17.13,16.93,17.0,40600.0],["2013-06-27",16.94,17.2,16.9,17.08,34700.0],["2013-06-28",17.09,17.25,16.93,17.14,110900.0],["2013-07-01",17.26,17.64,17.26,17.47,43100.0],["2013-07-02",16.54,18.12,16.54,17.69,95600.0],["2013-07-03",17.8,17.91,17.7,17.77,15000.0],["2013-07-05",17.85,18.3,17.6,18.05,34800.0],["2013-07-08",18.16,18.64,17.97,18.54,17700.0],["2013-07-09",18.52,19.24,18.33,19.0,38800.0],["2013-07-10",18.93,19.23,18.82,18.92,18800.0],["2013-07-11",19.02,19.33,18.9,19.05,40500.0],["2013-07-12",19.0,19.28,19.0,19.11,19000.0],["2013-07-15",19.18,19.52,19.11,19.17,26600.0],["2013-07-16",19.12,19.35,18.9,19.01,28700.0],["2013-07-17",19.12,19.12,18.95,19.0,20900.0],["2013-07-18",19.03,19.16,18.89,19.02,29200.0],["2013-07-19",18.99,19.05,18.7,18.84,23900.0],["2013-07-22",18.84,19.4,18.84,19.28,23500.0],["2013-07-23",19.33,19.42,18.72,18.86,31000.0],["2013-07-24",18.86,18.86,18.63,18.63,9900.0],["2013-07-25",18.55,18.8,18.45,18.7,21200.0],["2013-07-26",18.57,18.8,18.0,18.49,51600.0],["2013-07-29",18.41,18.63,18.29,18.31,7300.0],["2013-07-30",18.45,18.54,18.3,18.37,10800.0],["2013-07-31",18.41,18.97,18.21,18.89,51300.0],["2013-08-01",19.02,19.03,18.59,18.74,53400.0],["2013-08-02",18.59,19.0,18.58,18.79,9400.0],["2013-08-05",18.72,18.89,18.63,18.81,14400.0],["2013-08-06",18.69,19.01,18.69,18.88,34300.0],["2013-08-07",18.77,18.94,18.61,18.61,19700.0],["2013-08-08",18.67,18.88,18.43,18.68,19500.0],["2013-08-09",18.6,18.82,18.57,18.64,16600.0],["2013-08-12",18.51,19.39,18.44,18.75,99700.0],["2013-08-13",18.57,19.47,18.02,19.0,62600.0],["2013-08-14",21.0,23.78,20.37,23.27,359000.0],["2013-08-15",23.3,23.9,22.43,23.28,134800.0],["2013-08-16",23.09,23.4,22.5,22.91,171700.0],["2013-08-19",22.62,23.4,22.37,22.75,107600.0],["2013-08-20",22.75,23.97,22.68,23.42,139300.0],["2013-08-21",23.58,24.31,23.42,24.08,110200.0],["2013-08-22",24.36,24.77,24.0,24.28,60900.0],["2013-08-23",24.39,24.8,24.08,24.48,165900.0],["2013-08-26",24.49,25.09,24.48,24.56,71700.0],["2013-08-27",24.45,24.9,23.8,23.92,35500.0],["2013-08-28",23.85,24.22,23.32,23.88,87800.0],["2013-08-29",23.92,25.04,23.91,24.93,171400.0],["2013-08-30",24.9,25.31,24.47,25.04,82500.0],["2013-09-03",25.4,25.67,24.44,24.7,60400.0],["2013-09-04",24.77,25.19,24.4,24.85,54000.0],["2013-09-05",24.94,25.45,24.94,25.27,39800.0],["2013-09-06",25.35,26.18,24.63,25.7,39900.0],["2013-09-09",25.95,26.6,25.45,26.13,96600.0],["2013-09-10",26.17,26.6,26.1,26.26,46300.0],["2013-09-11",26.15,26.52,25.05,26.12,85300.0],["2013-09-12",26.6,26.84,25.94,26.03,54600.0],["2013-09-13",26.11,26.18,25.81,26.01,55700.0],["2013-09-16",26.2,26.49,25.7,25.99,109200.0],["2013-09-17",26.05,26.23,25.7,26.0,125200.0],["2013-09-18",26.0,26.09,25.32,26.0,90600.0],["2013-09-19",25.98,25.98,25.36,25.48,49100.0],["2013-09-20",25.46,25.84,25.29,25.29,52300.0],["2013-09-23",25.28,25.74,24.6,24.92,87500.0],["2013-09-24",24.83,25.12,24.83,25.03,16300.0],["2013-09-25",25.09,25.3,24.64,24.81,25800.0],["2013-09-26",24.85,25.72,24.79,25.62,39300.0],["2013-09-27",25.5,26.21,25.5,26.11,31800.0],["2013-09-30",25.84,26.66,25.62,26.26,135400.0],["2013-10-01",26.34,27.0,26.3,26.89,267100.0],["2013-10-02",26.78,27.55,26.75,27.25,55200.0],["2013-10-03",27.25,27.76,27.0,27.31,30100.0],["2013-10-04",27.23,28.16,27.23,27.91,61100.0],["2013-10-07",27.73,27.98,27.38,27.79,75200.0],["2013-10-08",27.91,28.21,27.66,27.96,123600.0],["2013-10-09",28.0,28.66,27.59,27.81,37900.0],["2013-10-10",28.09,28.8,27.85,28.38,48600.0],["2013-10-11",28.36,28.71,28.15,28.6,46900.0],["2013-10-14",28.4,28.66,28.3,28.53,25000.0],["2013-10-15",28.55,29.57,28.51,28.8,60500.0],["2013-10-16",28.78,29.15,28.58,28.82,36300.0],["2013-10-17",29.0,29.5,28.65,29.02,72200.0],["2013-10-18",29.3,29.57,28.62,28.91,57600.0],["2013-10-21",28.95,29.28,28.44,28.77,83000.0],["2013-10-22",29.2,29.75,28.9,29.37,66900.0],["2013-10-23",29.38,29.5,29.0,29.4,52900.0],["2013-10-24",29.5,29.95,29.32,29.51,52600.0],["2013-10-25",29.64,29.98,29.45,29.65,28400.0],["2013-10-28",29.75,29.84,27.56,29.6,60000.0],["2013-10-29",29.72,29.72,29.25,29.6,38500.0],["2013-10-30",29.59,29.95,29.33,29.55,48600.0],["2013-10-31",29.45,29.7,29.32,29.51,73800.0],["2013-11-01",29.37,29.69,27.44,28.62,104200.0],["2013-11-04",28.59,29.1,28.02,28.38,79200.0],["2013-11-05",28.21,28.3,27.74,27.94,41500.0],["2013-11-06",28.28,28.56,27.95,28.2,24700.0],["2013-11-07",28.25,32.88,28.12,31.49,276800.0],["2013-11-08",31.6,32.11,31.29,31.58,122800.0],["2013-11-11",31.47,31.9,31.15,31.49,148300.0],["2013-11-12",31.45,31.8,30.08,31.39,101500.0],["2013-11-13",31.24,31.62,31.01,31.28,59900.0],["2013-11-14",31.23,31.55,30.94,31.22,58400.0],["2013-11-15",31.15,31.7,31.15,31.28,35000.0],["2013-11-18",31.19,31.42,30.97,31.2,83800.0],["2013-11-19",31.09,31.37,30.65,31.17,84100.0],["2013-11-20",31.2,31.34,30.47,30.64,60000.0],["2013-11-21",30.64,30.94,30.57,30.79,47500.0],["2013-11-22",30.85,31.22,30.49,30.78,70300.0],["2013-11-25",30.81,31.0,29.84,30.11,61100.0],["2013-11-26",30.15,30.35,29.7,29.98,90300.0],["2013-11-27",30.0,30.26,29.86,30.04,57700.0],["2013-11-29",30.2,30.44,30.15,30.17,30600.0],["2013-12-02",30.15,30.3,29.17,29.4,61300.0],["2013-12-03",29.26,29.99,29.26,29.55,68600.0],["2013-12-04",29.3,30.0,27.86,29.71,65500.0],["2013-12-05",29.71,30.09,29.47,29.84,38900.0],["2013-12-06",29.93,30.79,29.88,30.55,123800.0],["2013-12-09",30.6,30.62,30.16,30.49,43600.0],["2013-12-10",30.36,30.84,30.26,30.62,88300.0],["2013-12-11",30.69,31.02,30.25,30.65,89700.0],["2013-12-12",30.51,30.75,30.27,30.44,53500.0],["2013-12-13",30.6,30.64,30.29,30.4,54700.0],["2013-12-16",30.42,30.66,30.25,30.39,39900.0],["2013-12-17",30.37,30.55,30.13,30.45,34800.0],["2013-12-18",30.37,30.92,29.76,30.68,66700.0],["2013-12-19",30.65,30.76,30.59,30.67,33200.0],["2013-12-20",30.6,31.05,30.59,31.01,117600.0],["2013-12-23",31.11,32.01,30.92,31.81,97600.0],["2013-12-24",31.66,32.36,31.66,32.2,26900.0],["2013-12-26",32.19,32.54,32.08,32.39,45700.0],["2013-12-27",32.39,32.57,32.25,32.54,30300.0],["2013-12-30",32.59,32.8,32.45,32.7,48000.0],["2013-12-31",32.41,33.24,32.4,32.84,149900.0],["2014-01-02",32.75,32.91,32.49,32.6,50400.0],["2014-01-03",32.63,32.87,32.55,32.74,42400.0],["2014-01-06",32.75,33.0,32.49,32.83,42900.0],["2014-01-07",32.81,33.15,32.58,32.72,69100.0],["2014-01-08",32.84,32.99,32.37,32.65,24900.0],["2014-01-09",32.62,32.79,31.36,32.26,60000.0],["2014-01-10",32.26,32.54,31.85,32.35,60200.0],["2014-01-13",32.23,32.41,31.9,32.26,47900.0],["2014-01-14",32.27,33.4,31.64,32.16,253400.0],["2014-01-15",32.35,32.63,31.41,31.81,76900.0],["2014-01-16",31.62,32.63,31.62,32.49,103600.0],["2014-01-17",32.52,32.68,32.0,32.44,46300.0],["2014-01-21",32.46,32.46,32.01,32.16,50100.0],["2014-01-22",32.1,32.22,31.81,32.13,26700.0],["2014-01-23",32.02,32.26,32.0,32.22,39300.0],["2014-01-24",32.09,32.62,31.33,32.25,64500.0],["2014-01-27",31.79,32.27,31.5,32.0,56100.0],["2014-01-28",32.04,32.55,31.99,32.27,123400.0],["2014-01-29",32.04,32.32,32.01,32.15,45400.0],["2014-01-30",32.18,32.47,32.13,32.4,52000.0],["2014-01-31",32.11,32.49,32.11,32.45,68600.0],["2014-02-03",32.35,32.58,31.82,32.37,103500.0],["2014-02-04",32.39,32.54,32.05,32.43,100300.0],["2014-02-05",32.28,32.52,31.9,32.24,50300.0],["2014-02-06",32.23,32.43,32.11,32.36,46700.0],["2014-02-07",32.32,33.0,32.05,32.65,72600.0],["2014-02-10",32.66,32.94,32.5,32.8,86400.0],["2014-02-11",32.87,33.3,32.4,32.93,111900.0],["2014-02-12",32.74,33.05,32.74,32.97,92400.0],["2014-02-13",32.72,33.08,32.57,32.9,88900.0],["2014-02-14",32.94,32.94,32.32,32.67,58800.0],["2014-02-18",32.64,33.69,32.62,33.59,157100.0],["2014-02-19",33.43,33.63,32.99,33.17,86200.0],["2014-02-20",33.16,33.36,32.94,33.27,66100.0],["2014-02-21",33.3,33.36,33.06,33.27,51300.0],["2014-02-24",33.22,33.49,33.05,33.36,53900.0],["2014-02-25",33.27,34.91,33.22,33.75,128500.0],["2014-02-26",33.7,34.05,33.46,33.79,57300.0],["2014-02-27",33.73,33.77,33.64,33.71,63200.0],["2014-02-28",33.65,33.92,33.57,33.81,66800.0],["2014-03-03",33.66,34.05,33.6,33.82,56200.0],["2014-03-04",33.89,34.05,33.84,33.98,91000.0],["2014-03-05",33.87,34.11,33.87,34.07,31600.0],["2014-03-06",34.01,34.16,33.84,33.99,77800.0],["2014-03-07",34.02,34.02,33.85,33.98,28700.0],["2014-03-10",33.86,33.98,33.42,33.66,68300.0],["2014-03-11",34.93,35.05,33.9,34.75,368800.0],["2014-03-12",34.23,34.68,34.21,34.42,183900.0],["2014-03-13",34.19,34.37,31.88,32.2,138600.0],["2014-03-14",32.13,32.2,31.54,31.71,61600.0],["2014-03-17",31.9,31.9,30.9,31.27,91700.0],["2014-03-18",31.5,32.48,31.08,31.96,61300.0],["2014-03-19",32.01,32.33,31.69,32.16,70600.0],["2014-03-20",32.07,32.64,32.07,32.29,96500.0],["2014-03-21",32.43,32.79,31.9,31.99,199600.0],["2014-03-24",32.09,32.1,31.16,31.44,110500.0],["2014-03-25",31.61,31.87,31.16,31.23,108300.0],["2014-03-26",31.37,31.41,30.33,30.5,93300.0],["2014-03-27",30.87,30.87,30.19,30.25,88000.0],["2014-03-28",30.21,30.55,29.76,30.05,54400.0],["2014-03-31",30.07,31.45,29.94,31.04,99800.0],["2014-04-01",31.28,31.49,30.79,30.96,116000.0],["2014-04-02",31.15,31.54,30.92,31.18,39800.0],["2014-04-03",31.3,31.66,30.97,31.2,45700.0],["2014-04-04",31.2,31.37,29.99,30.55,106800.0],["2014-04-07",30.44,30.73,29.84,30.15,54700.0],["2014-04-08",30.1,30.7,29.82,30.19,45400.0],["2014-04-09",30.8,31.37,30.35,31.1,85500.0],["2014-04-10",31.36,31.42,30.17,30.39,55100.0],["2014-04-11",30.17,30.67,29.6,30.34,78600.0],["2014-04-14",30.53,30.63,30.05,30.23,60500.0],["2014-04-15",30.08,30.25,28.94,29.98,57000.0],["2014-04-16",30.21,30.5,30.11,30.4,38400.0],["2014-04-17",30.4,30.69,30.1,30.45,71600.0],["2014-04-21",30.53,30.66,30.3,30.44,20200.0],["2014-04-22",30.58,30.66,30.1,30.3,60200.0],["2014-04-23",30.25,30.5,30.19,30.35,54800.0],["2014-04-24",30.46,30.61,29.93,30.28,72600.0],["2014-04-25",30.13,30.53,29.85,30.33,96700.0],["2014-04-28",30.31,30.39,29.18,29.2,174400.0],["2014-04-29",29.33,29.51,28.83,29.0,103300.0],["2014-04-30",28.61,29.15,28.61,29.08,74600.0],["2014-05-01",29.04,29.39,28.43,29.11,115700.0],["2014-05-02",29.04,30.22,29.04,29.65,95200.0],["2014-05-05",29.4,29.9,29.04,29.1,62000.0],["2014-05-06",29.41,30.25,24.7,25.14,282500.0],["2014-05-07",25.05,25.05,22.99,23.8,149200.0],["2014-05-08",23.69,25.41,23.44,23.86,157900.0],["2014-05-09",23.8,23.82,22.94,23.45,91000.0],["2014-05-12",23.59,24.6,23.59,23.9,75300.0],["2014-05-13",23.91,24.33,23.45,23.63,77100.0],["2014-05-14",23.75,23.84,23.31,23.57,46300.0],["2014-05-15",23.62,23.95,23.31,23.88,73600.0],["2014-05-16",23.81,24.66,23.52,24.37,71600.0],["2014-05-19",24.23,24.67,23.8,23.94,33800.0],["2014-05-20",23.8,24.08,23.13,23.75,139500.0],["2014-05-21",23.69,23.95,23.1,23.41,103700.0],["2014-05-22",23.55,23.69,23.22,23.47,47400.0],["2014-05-23",23.47,24.25,23.17,24.18,66000.0],["2014-05-27",24.31,25.41,24.2,24.85,112200.0],["2014-05-28",25.0,25.25,24.54,25.15,51300.0],["2014-05-29",25.32,25.49,24.65,25.16,47800.0],["2014-05-30",25.24,25.47,24.69,25.35,74300.0],["2014-06-02",25.32,25.41,24.71,24.77,28200.0],["2014-06-03",24.5,25.06,24.41,24.54,90300.0],["2014-06-04",24.54,24.55,23.84,23.89,26000.0],["2014-06-05",23.85,24.58,23.68,24.41,43200.0],["2014-06-06",24.39,26.01,24.39,25.25,104800.0],["2014-06-09",25.25,26.3,24.99,25.79,58900.0],["2014-06-10",25.65,26.02,24.15,25.85,45100.0],["2014-06-11",25.64,26.29,25.49,25.94,52100.0],["2014-06-12",25.82,26.42,25.66,25.8,81600.0],["2014-06-13",25.91,26.0,25.64,25.88,34400.0],["2014-06-16",25.88,26.04,25.5,25.67,55600.0],["2014-06-17",25.56,27.5,25.4,26.98,256100.0],["2014-06-18",26.87,27.23,26.36,26.85,109400.0],["2014-06-19",27.02,27.5,26.46,27.02,140100.0],["2014-06-20",27.13,27.49,26.89,27.46,264700.0],["2014-06-23",27.63,28.28,27.16,28.28,358000.0],["2014-06-24",28.28,28.72,28.12,28.6,288400.0],["2014-06-25",28.5,28.9,28.21,28.63,146700.0],["2014-06-26",28.63,28.85,28.11,28.51,90500.0],["2014-06-27",28.39,29.28,28.35,29.06,226400.0],["2014-06-30",28.94,29.81,28.6,29.14,297900.0],["2014-07-01",29.1,29.49,29.02,29.14,180600.0],["2014-07-02",29.23,29.41,28.76,28.96,143100.0],["2014-07-03",29.02,29.23,28.71,29.04,67800.0],["2014-07-07",29.01,29.13,28.21,28.64,125300.0],["2014-07-08",28.59,28.6,27.99,28.3,93300.0],["2014-07-09",28.33,28.47,27.84,28.13,77200.0],["2014-07-10",27.7,28.01,27.57,27.71,86600.0],["2014-07-11",27.64,27.78,27.28,27.42,104500.0],["2014-07-14",27.44,27.44,26.91,27.03,116600.0],["2014-07-15",27.04,27.04,26.15,26.28,197800.0],["2014-07-16",26.48,26.48,26.11,26.25,77000.0],["2014-07-17",26.12,26.33,25.28,25.61,144800.0],["2014-07-18",25.58,25.78,25.15,25.43,98000.0],["2014-07-21",25.35,25.35,24.84,24.85,69500.0],["2014-07-22",24.9,25.16,24.61,24.85,106700.0],["2014-07-23",24.86,25.18,24.78,24.9,78000.0],["2014-07-24",25.16,25.3,24.78,25.18,138400.0],["2014-07-25",25.11,25.11,24.76,24.99,77800.0],["2014-07-28",24.98,25.47,24.79,25.13,149700.0],["2014-07-29",25.13,25.76,25.13,25.48,109000.0],["2014-07-30",25.57,25.73,25.44,25.71,91600.0],["2014-07-31",25.62,25.85,25.44,25.52,166600.0],["2014-08-01",25.5,25.64,24.94,25.32,89700.0],["2014-08-04",25.31,25.56,25.15,25.44,51800.0],["2014-08-05",25.63,27.1,25.63,26.65,176600.0],["2014-08-06",26.62,26.84,26.53,26.59,75400.0],["2014-08-07",26.69,27.25,26.61,26.82,94100.0],["2014-08-08",26.85,26.85,26.47,26.6,116100.0],["2014-08-11",26.65,26.7,26.52,26.61,63400.0],["2014-08-12",26.55,26.63,26.25,26.55,63000.0],["2014-08-13",26.67,26.71,26.08,26.58,96300.0],["2014-08-14",26.55,27.01,26.27,26.92,156400.0],["2014-08-15",27.17,27.65,27.01,27.65,139900.0],["2014-08-18",27.83,28.33,27.49,28.26,126300.0],["2014-08-19",28.28,29.12,28.16,29.07,171600.0],["2014-08-20",28.88,29.6,28.71,29.33,155800.0],["2014-08-21",29.26,30.46,29.2,30.46,218300.0],["2014-08-22",30.4,31.99,30.33,31.98,289600.0],["2014-08-25",32.0,32.16,31.4,31.74,159200.0],["2014-08-26",31.79,32.04,31.66,31.99,126400.0],["2014-08-27",31.99,32.3,31.79,31.95,80500.0],["2014-08-28",31.81,31.96,31.54,31.9,98400.0],["2014-08-29",31.9,32.0,31.61,31.99,78700.0],["2014-09-02",32.01,32.1,31.7,31.96,97900.0],["2014-09-03",32.0,32.0,30.94,31.02,89800.0],["2014-09-04",31.24,31.5,31.08,31.26,48900.0],["2014-09-05",31.14,31.41,30.87,31.35,53800.0],["2014-09-08",31.26,31.41,31.1,31.24,91900.0],["2014-09-09",31.21,31.24,31.0,31.07,72500.0],["2014-09-10",31.02,31.28,30.85,31.26,93800.0],["2014-09-11",31.11,31.33,30.95,31.3,50100.0],["2014-09-12",31.32,31.45,31.08,31.45,45700.0],["2014-09-15",31.37,31.83,30.65,30.93,102200.0],["2014-09-16",31.4,31.71,31.06,31.65,101900.0],["2014-09-17",31.6,31.99,31.6,31.95,111700.0],["2014-09-18",31.95,32.04,31.79,31.98,62900.0],["2014-09-19",32.02,32.05,31.66,31.9,77800.0],["2014-09-22",31.78,32.08,31.44,31.82,74800.0],["2014-09-23",31.7,32.39,31.59,32.2,186100.0],["2014-09-24",32.0,32.34,31.61,32.14,93100.0],["2014-09-25",32.0,32.27,31.37,32.2,98800.0],["2014-09-26",32.36,34.87,31.99,34.83,179500.0],["2014-09-29",34.48,35.56,34.48,35.4,251300.0],["2014-09-30",35.4,36.0,34.68,35.89,215700.0],["2014-10-01",35.85,35.93,34.84,35.0,185600.0],["2014-10-02",34.78,35.39,33.93,35.06,187900.0],["2014-10-03",35.33,35.88,35.14,35.85,101600.0],["2014-10-06",35.84,35.98,34.54,35.5,120200.0],["2014-10-07",35.33,35.5,34.35,34.54,131300.0],["2014-10-08",34.68,34.68,34.16,34.5,122600.0],["2014-10-09",34.56,34.89,33.87,34.3,129000.0],["2014-10-10",34.21,34.5,33.95,34.2,98900.0],["2014-10-13",34.11,34.6,33.73,34.31,155400.0],["2014-10-14",34.57,34.59,34.09,34.5,111700.0],["2014-10-15",34.3,35.33,33.72,35.29,89500.0],["2014-10-16",35.06,36.63,35.02,36.6,147500.0],["2014-10-17",36.95,37.14,36.01,36.25,67000.0],["2014-10-20",36.25,37.12,36.25,37.0,140200.0],["2014-10-21",37.11,37.11,36.76,37.01,103000.0],["2014-10-22",37.03,37.16,36.68,37.06,146900.0],["2014-10-23",37.26,37.26,36.47,37.08,154800.0],["2014-10-24",37.02,37.13,36.21,36.45,153400.0],["2014-10-27",36.25,36.46,36.05,36.26,79900.0],["2014-10-28",36.38,36.53,35.83,36.5,113800.0],["2014-10-29",36.48,36.71,35.92,36.57,81300.0],["2014-10-30",36.58,36.68,36.46,36.66,86700.0],["2014-10-31",37.16,38.09,36.52,36.99,125300.0],["2014-11-03",37.0,37.38,36.47,36.76,121900.0],["2014-11-04",36.57,36.84,36.29,36.68,80000.0],["2014-11-05",36.89,36.89,35.49,36.16,143900.0],["2014-11-06",37.5,44.07,37.5,43.91,722300.0],["2014-11-07",43.51,47.41,43.51,47.03,367300.0],["2014-11-10",45.56,47.76,45.52,47.72,274100.0],["2014-11-11",47.44,48.66,47.4,48.01,140500.0],["2014-11-12",47.86,48.84,47.83,48.17,103000.0],["2014-11-13",48.25,48.47,46.95,47.3,103200.0],["2014-11-14",46.91,47.78,46.91,47.4,71900.0],["2014-11-17",47.44,47.62,46.34,46.89,99400.0],["2014-11-18",46.84,47.37,45.85,46.32,180200.0],["2014-11-19",46.19,46.45,44.63,45.3,267600.0],["2014-11-20",45.0,45.5,43.64,44.48,183300.0],["2014-11-21",44.94,45.0,44.2,44.5,136800.0],["2014-11-24",44.47,45.42,44.2,44.98,181300.0],["2014-11-25",44.9,45.0,44.11,44.47,158100.0],["2014-11-26",44.31,44.92,44.11,44.62,103100.0],["2014-11-28",44.58,45.3,44.54,45.26,97600.0],["2014-12-01",45.0,45.61,44.76,45.29,196400.0],["2014-12-02",45.67,45.7,45.02,45.39,176500.0],["2014-12-03",45.33,45.52,44.56,44.74,150300.0],["2014-12-04",44.54,44.87,43.84,44.23,201800.0],["2014-12-05",44.43,44.67,43.53,43.82,124200.0],["2014-12-08",43.75,44.29,42.23,42.35,175800.0],["2014-12-09",41.95,42.8,41.56,42.36,236700.0],["2014-12-10",42.24,42.44,41.4,41.67,178400.0],["2014-12-11",41.71,43.88,41.71,43.12,222300.0],["2014-12-12",42.71,43.57,42.67,42.85,192800.0],["2014-12-15",43.01,44.29,41.55,41.7,138000.0],["2014-12-16",41.52,42.21,41.35,41.6,167200.0],["2014-12-17",41.75,43.55,41.66,43.45,243100.0],["2014-12-18",43.94,44.47,43.37,44.32,196300.0],["2014-12-19",44.24,44.49,43.21,43.29,170900.0],["2014-12-22",43.26,43.62,42.58,43.55,134200.0],["2014-12-23",43.64,46.25,43.55,46.18,314500.0],["2014-12-24",46.17,47.4,46.17,47.39,131900.0],["2014-12-26",47.36,48.03,47.31,47.96,93900.0],["2014-12-29",48.08,48.3,47.5,48.05,135300.0],["2014-12-30",48.14,48.26,47.28,47.93,121600.0],["2014-12-31",48.0,48.52,47.88,48.34,139800.0],["2015-01-02",48.5,48.72,46.34,47.34,135600.0],["2015-01-05",47.2,47.61,46.57,46.94,138900.0],["2015-01-06",46.7,48.75,46.6,48.21,299000.0],["2015-01-07",48.58,48.76,47.95,48.19,157700.0],["2015-01-08",48.46,49.57,48.09,49.21,196400.0],["2015-01-09",49.09,49.64,48.93,49.39,144600.0],["2015-01-12",49.18,49.4,47.76,48.47,180500.0],["2015-01-13",49.0,50.78,44.73,45.3,406900.0],["2015-01-14",45.09,45.42,43.82,44.43,149800.0],["2015-01-15",44.48,44.48,41.13,41.73,276700.0],["2015-01-16",41.52,42.84,41.21,42.77,131800.0],["2015-01-20",42.78,42.78,40.54,41.13,90500.0],["2015-01-21",41.1,42.0,40.42,41.14,153200.0],["2015-01-22",41.38,42.34,40.23,42.2,162600.0],["2015-01-23",42.15,42.22,40.33,40.4,206500.0],["2015-01-26",40.51,41.09,40.03,40.43,95500.0],["2015-01-27",40.0,41.29,39.68,40.83,152500.0],["2015-01-28",40.9,41.16,40.29,40.9,127600.0],["2015-01-29",41.11,41.37,40.52,40.76,241600.0],["2015-01-30",40.53,41.78,38.85,41.18,509100.0],["2015-02-02",40.74,42.25,39.8,41.56,146300.0],["2015-02-03",41.59,43.04,41.15,42.68,175800.0],["2015-02-04",42.41,42.91,42.01,42.35,109000.0],["2015-02-05",41.92,43.01,41.82,42.01,182100.0],["2015-02-06",42.22,42.94,40.99,41.26,141400.0],["2015-02-09",41.96,41.96,40.2,40.3,69200.0],["2015-02-10",40.93,40.98,40.01,40.51,91000.0],["2015-02-11",40.49,40.62,39.98,40.19,102100.0],["2015-02-12",40.32,42.63,40.2,42.52,147200.0],["2015-02-13",42.99,43.14,41.69,42.92,121300.0],["2015-02-17",42.87,43.63,42.6,43.33,106400.0],["2015-02-18",43.39,43.87,43.15,43.8,126300.0],["2015-02-19",43.71,44.04,43.5,43.9,67200.0],["2015-02-20",43.95,44.04,43.25,43.84,86600.0],["2015-02-23",43.64,44.0,43.31,43.55,109400.0],["2015-02-24",43.5,44.21,43.22,44.07,178500.0],["2015-02-25",46.02,48.8,45.75,47.0,252700.0],["2015-02-26",47.21,52.32,47.21,52.16,481000.0],["2015-02-27",51.29,53.17,51.29,53.04,306300.0],["2015-03-02",52.98,53.47,52.15,52.91,278700.0],["2015-03-03",52.72,52.99,51.62,52.42,181200.0],["2015-03-04",52.99,52.99,52.0,52.39,119200.0],["2015-03-05",52.98,52.98,51.94,52.03,194200.0],["2015-03-06",51.7,52.99,50.44,51.11,138600.0],["2015-03-09",51.06,52.44,51.06,51.8,172600.0],["2015-03-10",50.94,52.14,50.46,50.63,153900.0],["2015-03-11",50.96,54.19,50.92,54.0,233200.0],["2015-03-12",54.26,55.31,54.07,54.42,201200.0],["2015-03-13",54.24,54.59,53.86,54.24,179100.0],["2015-03-16",54.59,54.8,54.1,54.39,149900.0],["2015-03-17",54.38,55.48,53.92,54.88,207600.0],["2015-03-18",54.63,56.69,54.4,56.55,213100.0],["2015-03-19",56.37,57.86,55.55,56.28,154600.0],["2015-03-20",56.49,56.77,55.5,55.9,179400.0],["2015-03-23",55.68,57.71,54.84,57.64,298100.0],["2015-03-24",57.49,58.0,55.44,56.23,151100.0],["2015-03-25",56.09,56.49,55.36,56.12,174100.0],["2015-03-26",55.93,56.4,55.04,56.09,113700.0],["2015-03-27",55.95,56.3,55.46,55.92,87400.0],["2015-03-30",55.77,56.17,55.58,56.06,95500.0],["2015-03-31",55.89,56.12,55.48,56.01,134100.0],["2015-04-01",56.05,56.3,54.91,55.87,136700.0],["2015-04-02",56.0,56.0,55.49,55.86,89300.0],["2015-04-06",55.48,56.89,55.48,56.86,177500.0],["2015-04-07",57.01,58.51,56.96,58.1,191900.0],["2015-04-08",58.49,58.69,56.67,57.23,162400.0],["2015-04-09",57.39,57.92,56.44,56.99,98200.0],["2015-04-10",57.2,57.22,56.41,56.6,59000.0],["2015-04-13",56.47,57.0,56.41,56.78,73200.0],["2015-04-14",56.94,57.0,56.5,56.86,64700.0],["2015-04-15",56.88,58.71,56.72,58.69,134300.0],["2015-04-16",58.47,59.02,58.24,59.0,102000.0],["2015-04-17",58.35,60.8,57.75,59.89,235200.0],["2015-04-20",60.09,60.67,59.29,59.99,138200.0],["2015-04-21",60.34,60.34,59.55,59.91,104400.0],["2015-04-22",59.73,60.78,58.29,59.94,87100.0],["2015-04-23",59.58,60.74,59.39,60.73,145900.0],["2015-04-24",60.79,61.05,60.22,60.91,83500.0],["2015-04-27",60.8,61.54,59.91,61.12,188100.0],["2015-04-28",61.35,61.78,60.75,61.75,211000.0],["2015-04-29",61.54,61.96,60.75,61.75,172200.0],["2015-04-30",63.39,65.98,54.53,55.03,726400.0],["2015-05-01",55.55,57.4,54.32,55.02,184200.0],["2015-05-04",55.34,56.37,54.68,55.71,147800.0],["2015-05-05",56.0,56.0,55.16,55.73,151800.0],["2015-05-06",55.76,56.23,55.61,56.0,79000.0],["2015-05-07",55.9,56.66,55.54,55.94,81300.0],["2015-05-08",56.12,57.7,55.37,57.34,327200.0],["2015-05-11",57.57,59.75,57.06,57.91,156800.0],["2015-05-12",57.91,58.03,56.99,57.76,84400.0],["2015-05-13",57.61,58.0,56.85,57.28,98200.0],["2015-05-14",57.61,57.69,56.74,57.3,117900.0],["2015-05-15",57.44,57.73,56.72,57.2,78500.0],["2015-05-18",57.23,57.3,56.47,57.0,201300.0],["2015-05-19",57.27,59.35,56.86,59.22,204000.0],["2015-05-20",59.17,60.51,58.55,60.07,149000.0],["2015-05-21",60.06,60.3,57.38,57.74,83500.0],["2015-05-22",57.7,58.13,55.61,57.01,151600.0],["2015-05-26",56.62,57.5,55.96,57.44,138600.0],["2015-05-27",57.6,58.4,56.84,58.36,179300.0],["2015-05-28",58.37,58.61,57.87,58.53,90500.0],["2015-05-29",58.69,59.33,57.73,59.26,153000.0],["2015-06-01",59.23,59.86,58.23,59.62,139300.0],["2015-06-02",59.37,61.5,59.19,61.29,301300.0],["2015-06-03",61.61,63.46,61.37,63.41,203300.0],["2015-06-04",63.31,63.65,62.57,62.93,179500.0],["2015-06-05",62.79,63.1,61.95,62.7,93600.0],["2015-06-08",62.54,62.9,61.83,62.42,97300.0],["2015-06-09",62.52,63.57,61.62,63.54,188300.0],["2015-06-10",64.03,64.43,62.66,64.3,185300.0],["2015-06-11",64.3,64.42,63.09,63.86,142500.0],["2015-06-12",63.71,64.13,62.94,63.99,125700.0],["2015-06-15",63.51,65.09,63.37,64.78,221100.0],["2015-06-16",64.85,65.25,63.95,65.24,256700.0],["2015-06-17",65.2,66.22,64.97,65.99,243600.0],["2015-06-18",66.0,72.43,65.98,72.38,593600.0],["2015-06-19",72.14,72.59,70.47,71.82,156800.0],["2015-06-22",71.99,73.42,71.49,73.42,148200.0],["2015-06-23",73.6,74.0,72.1,73.5,173000.0],["2015-06-24",73.5,73.77,72.29,73.23,155400.0],["2015-06-25",73.75,76.98,73.75,76.94,349700.0],["2015-06-26",76.86,78.44,76.68,78.16,409400.0],["2015-06-29",77.5,78.6,77.05,77.89,179600.0],["2015-06-30",78.14,78.78,77.62,78.61,130500.0],["2015-07-01",79.0,79.08,78.08,78.18,221300.0],["2015-07-02",78.22,78.27,74.49,74.99,263400.0],["2015-07-06",74.37,76.76,73.56,76.71,216900.0],["2015-07-07",77.08,77.26,74.96,76.84,223100.0],["2015-07-08",79.4,80.26,75.7,77.92,1006200.0],["2015-07-09",78.79,79.85,77.02,78.63,1137800.0],["2015-07-10",79.19,79.81,76.74,77.85,472700.0],["2015-07-13",77.83,78.5,76.86,78.15,295400.0],["2015-07-14",78.42,82.85,78.42,82.35,335000.0],["2015-07-15",83.26,84.46,81.93,83.47,251500.0],["2015-07-16",84.47,84.47,80.34,81.4,233700.0],["2015-07-17",81.24,82.83,81.24,82.56,146600.0],["2015-07-20",82.43,83.35,82.42,83.28,110100.0],["2015-07-21",83.5,84.28,82.99,84.22,128300.0],["2015-07-22",83.8,85.62,83.8,84.8,156300.0],["2015-07-23",85.0,85.0,81.5,81.65,242500.0],["2015-07-24",81.91,83.52,81.4,82.16,205700.0],["2015-07-27",82.02,82.26,81.33,81.71,105900.0],["2015-07-28",82.05,83.25,80.43,83.22,247100.0],["2015-07-29",83.57,83.57,78.8,79.66,239000.0],["2015-07-30",79.83,82.18,78.83,82.01,182000.0],["2015-07-31",82.03,83.99,81.35,82.92,258500.0],["2015-08-03",83.1,83.86,80.25,82.6,227200.0],["2015-08-04",94.75,119.23,93.3,117.51,1266500.0],["2015-08-05",117.51,124.28,114.6,117.95,619400.0],["2015-08-06",117.12,120.4,111.28,113.37,248700.0],["2015-08-07",113.7,121.13,113.48,121.04,334200.0],["2015-08-10",121.15,124.14,117.2,119.52,324100.0],["2015-08-11",118.52,127.38,117.9,125.09,298900.0],["2015-08-12",126.05,129.72,118.54,121.9,285000.0],["2015-08-13",122.49,137.23,122.09,134.46,513500.0],["2015-08-14",135.75,136.43,131.38,133.71,299900.0],["2015-08-17",133.98,138.9,132.87,138.08,250000.0],["2015-08-18",138.51,139.59,134.23,136.66,260400.0],["2015-08-19",135.66,137.93,135.29,136.9,187600.0],["2015-08-20",136.2,137.37,132.39,133.87,268000.0],["2015-08-21",132.55,134.15,107.0,110.88,1167300.0],["2015-08-24",100.01,108.38,100.01,104.2,422000.0],["2015-08-25",108.44,109.29,104.16,104.66,647200.0],["2015-08-26",106.6,107.88,101.46,107.82,403900.0],["2015-08-27",108.73,109.57,100.56,103.35,345000.0],["2015-08-28",102.97,107.34,102.55,107.2,243600.0],["2015-08-31",106.2,109.61,105.61,105.95,192900.0],["2015-09-01",104.07,104.85,100.0,100.85,317900.0],["2015-09-02",102.32,102.32,96.34,98.44,388100.0],["2015-09-03",99.44,106.0,99.44,104.94,276700.0],["2015-09-04",103.9,104.63,101.04,104.19,174300.0],["2015-09-08",105.13,106.68,103.75,105.48,215100.0],["2015-09-09",106.65,107.48,103.75,103.95,167100.0],["2015-09-10",104.03,106.07,103.0,104.93,123300.0],["2015-09-11",104.64,105.73,104.12,105.34,136000.0],["2015-09-14",105.55,108.48,105.0,105.49,168000.0],["2015-09-15",105.87,116.47,105.87,115.83,261400.0],["2015-09-16",116.25,116.49,113.46,116.23,234000.0],["2015-09-17",116.25,120.1,115.1,118.27,233900.0],["2015-09-18",116.31,117.99,115.2,115.81,266200.0],["2015-09-21",116.03,118.36,112.94,115.6,166800.0],["2015-09-22",114.36,116.38,113.95,116.3,181600.0],["2015-09-23",116.2,121.77,115.95,116.87,156800.0],["2015-09-24",115.57,116.0,101.36,103.05,614500.0],["2015-09-25",104.01,105.89,97.29,98.43,243700.0],["2015-09-28",97.76,97.76,88.78,91.07,490000.0],["2015-09-29",91.14,92.49,87.97,89.99,256900.0],["2015-09-30",91.27,96.29,90.0,93.03,398900.0],["2015-10-01",92.66,93.09,85.18,90.04,313900.0],["2015-10-02",89.26,92.72,87.73,92.51,258200.0],["2015-10-05",92.84,97.23,92.84,96.13,203900.0],["2015-10-06",95.61,98.08,89.09,91.49,206200.0],["2015-10-07",91.71,95.54,91.2,95.5,244200.0],["2015-10-08",95.21,97.91,93.71,96.0,302100.0],["2015-10-09",95.83,97.4,94.5,96.37,136600.0],["2015-10-12",96.0,98.8,95.5,98.05,259100.0],["2015-10-13",97.05,98.5,92.24,92.39,152900.0],["2015-10-14",92.54,93.66,90.12,92.64,330200.0],["2015-10-15",93.24,96.41,92.29,96.36,356700.0],["2015-10-16",96.73,98.55,94.68,96.19,165400.0],["2015-10-19",95.91,100.12,95.8,98.46,337400.0],["2015-10-20",98.46,99.5,97.99,98.74,425900.0],["2015-10-21",98.83,99.43,94.25,94.49,444700.0],["2015-10-22",94.79,96.29,93.15,94.62,491400.0],["2015-10-23",95.97,99.48,91.6,98.0,648500.0],["2015-10-26",117.79,124.0,107.25,120.98,1701200.0],["2015-10-27",120.97,124.5,116.96,124.0,573500.0],["2015-10-28",123.92,127.72,121.08,127.29,438400.0],["2015-10-29",126.48,127.66,121.21,122.51,477500.0],["2015-10-30",122.8,123.14,119.61,121.36,296100.0],["2015-11-02",119.93,119.93,112.46,115.0,322000.0],["2015-11-03",115.09,118.45,114.5,115.77,161000.0],["2015-11-04",116.07,117.3,113.45,113.9,272300.0],["2015-11-05",114.4,120.96,114.0,120.25,241900.0],["2015-11-06",119.0,126.44,118.11,124.97,1422400.0],["2015-11-09",127.2,131.83,125.46,128.98,667700.0],["2015-11-10",128.28,128.57,120.72,121.3,394300.0],["2015-11-11",122.21,125.75,120.43,121.46,299000.0],["2015-11-12",121.08,123.66,117.4,119.0,343600.0],["2015-11-13",118.34,119.4,114.82,116.49,388800.0],["2015-11-16",117.92,118.09,114.03,117.19,472900.0],["2015-11-17",117.88,119.04,116.0,116.79,412200.0],["2015-11-18",118.64,120.54,110.2,110.51,595400.0],["2015-11-19",110.96,113.0,102.7,103.83,463400.0],["2015-11-20",104.35,105.8,100.11,100.92,446200.0],["2015-11-23",101.83,103.39,99.07,100.23,376000.0],["2015-11-24",99.12,103.73,99.12,102.2,409500.0],["2015-11-25",101.8,103.0,100.01,100.82,341700.0],["2015-11-27",101.33,102.7,99.59,102.58,303300.0],["2015-11-30",102.39,103.24,101.48,101.88,343100.0],["2015-12-01",102.45,106.19,100.37,105.99,502500.0],["2015-12-02",105.74,107.16,95.74,99.93,546200.0],["2015-12-03",99.87,100.5,96.72,97.15,327300.0],["2015-12-04",96.88,102.16,96.48,102.13,496500.0],["2015-12-07",101.57,102.55,98.35,98.97,309100.0],["2015-12-08",98.5,98.9,93.76,95.73,490700.0],["2015-12-09",95.99,97.41,91.5,92.54,361000.0],["2015-12-10",96.56,103.7,95.25,102.74,994700.0],["2015-12-11",100.37,102.68,93.21,94.51,528400.0],["2015-12-14",94.6,95.87,92.19,94.15,506900.0],["2015-12-15",95.08,98.83,93.34,97.6,629000.0],["2015-12-16",97.83,101.5,94.95,98.01,810800.0],["2015-12-17",98.0,98.7,94.82,95.17,332000.0],["2015-12-18",95.01,97.7,94.96,95.39,702300.0],["2015-12-21",95.81,96.29,92.25,93.01,360400.0],["2015-12-22",93.37,93.53,89.2,90.04,592000.0],["2015-12-23",90.53,92.25,89.84,91.5,518500.0],["2015-12-24",91.45,91.98,90.35,91.21,222100.0],["2015-12-28",91.07,92.06,89.06,90.04,468900.0],["2015-12-29",90.64,91.31,88.66,91.31,570100.0],["2015-12-30",90.63,91.65,89.73,89.8,374000.0],["2015-12-31",89.28,90.7,88.3,89.28,253400.0],["2016-01-04",87.33,88.37,85.44,87.89,640000.0],["2016-01-05",88.49,89.71,85.77,87.82,423800.0],["2016-01-06",86.29,88.25,84.95,86.34,405800.0],["2016-01-07",84.13,87.2,83.08,84.04,476800.0],["2016-01-08",84.57,85.64,82.68,83.04,447700.0],["2016-01-11",83.46,83.9,79.73,81.97,600500.0],["2016-01-12",82.53,86.95,82.04,86.63,1084100.0],["2016-01-13",89.86,89.99,58.82,61.14,6652500.0],["2016-01-14",65.51,70.49,62.0,66.24,2847500.0],["2016-01-15",62.98,70.0,62.0,67.74,1392600.0],["2016-01-19",68.69,69.83,66.57,67.64,840500.0],["2016-01-20",67.01,72.33,65.57,71.83,932800.0],["2016-01-21",71.7,74.87,70.69,71.75,641700.0],["2016-01-22",73.0,73.72,68.45,71.04,565400.0],["2016-01-25",70.37,72.02,68.83,70.15,420400.0],["2016-01-26",70.25,73.1,69.9,72.62,382300.0],["2016-01-27",72.29,73.85,70.25,71.05,369600.0],["2016-01-28",72.29,73.17,69.85,70.36,460200.0],["2016-01-29",70.74,74.71,70.36,73.69,677700.0],["2016-02-01",73.96,74.77,72.31,73.88,450000.0],["2016-02-02",72.88,72.98,64.98,65.96,808000.0],["2016-02-03",66.51,67.0,61.0,64.38,758200.0],["2016-02-04",65.32,68.88,63.01,67.64,587400.0],["2016-02-05",66.96,66.96,59.51,60.05,1042400.0],["2016-02-08",59.0,59.05,53.22,55.77,684000.0],["2016-02-09",54.87,58.96,52.11,54.98,385200.0],["2016-02-10",55.83,60.06,55.09,57.1,609600.0],["2016-02-11",56.19,57.91,55.0,57.08,322700.0],["2016-02-12",57.92,61.3,56.25,59.81,383300.0],["2016-02-16",60.69,65.13,59.82,63.36,590900.0],["2016-02-17",63.54,65.49,59.9,62.15,764500.0],["2016-02-18",62.01,65.06,61.0,64.69,539700.0],["2016-02-19",64.04,65.52,63.25,63.69,623000.0],["2016-02-22",63.78,68.93,63.76,67.96,1060300.0],["2016-02-23",67.97,72.9,67.19,68.9,1015000.0],["2016-02-24",67.81,71.59,63.47,69.94,743800.0],["2016-02-25",85.56,87.21,79.4,85.5,2393300.0],["2016-02-26",85.39,86.94,82.93,83.48,1251100.0],["2016-02-29",83.73,90.96,83.49,88.37,992700.0],["2016-03-01",88.89,90.74,86.5,90.11,877300.0],["2016-03-02",90.2,90.5,84.95,85.97,1162800.0],["2016-03-03",86.25,90.4,81.72,89.89,1378500.0],["2016-03-04",89.42,94.38,88.51,90.4,1412400.0],["2016-03-07",89.95,92.22,88.02,90.0,876200.0],["2016-03-08",89.1,90.34,84.98,85.19,788000.0],["2016-03-09",86.47,87.47,83.6,85.6,765000.0],["2016-03-10",86.18,86.2,80.1,82.17,711100.0],["2016-03-11",82.91,86.9,81.91,86.02,672500.0],["2016-03-14",85.24,88.34,85.17,88.17,439800.0],["2016-03-15",87.5,91.19,87.01,89.96,661400.0],["2016-03-16",89.26,93.5,88.99,91.4,570600.0],["2016-03-17",91.43,97.16,91.24,95.78,640300.0],["2016-03-18",95.6,97.75,92.51,93.26,489400.0],["2016-03-21",93.33,96.07,91.76,92.17,411900.0],["2016-03-22",91.17,95.28,91.17,94.81,353300.0],["2016-03-23",94.24,94.57,92.0,92.36,267600.0],["2016-03-24",91.36,96.84,90.14,95.1,336500.0],["2016-03-28",95.5,96.4,93.53,94.33,634600.0],["2016-03-29",93.55,95.17,89.76,94.27,624200.0],["2016-03-30",94.45,95.6,92.37,92.68,464400.0],["2016-03-31",92.66,100.19,92.65,97.78,476700.0],["2016-04-01",97.0,99.87,96.0,97.39,544600.0],["2016-04-04",98.78,104.99,98.65,102.18,937000.0],["2016-04-05",101.65,103.57,98.11,99.03,603300.0],["2016-04-06",99.39,102.39,98.0,101.37,471300.0],["2016-04-07",101.35,101.76,98.28,99.26,364500.0],["2016-04-08",100.25,102.89,99.22,99.9,319900.0],["2016-04-11",99.82,102.26,94.87,94.92,760200.0],["2016-04-12",95.42,96.68,91.2,93.86,832600.0],["2016-04-13",93.95,99.1,93.95,98.86,626700.0],["2016-04-14",98.42,100.58,96.69,97.0,729300.0],["2016-04-15",96.58,98.37,94.5,97.64,861000.0],["2016-04-18",96.86,101.62,96.01,101.37,640900.0],["2016-04-19",102.38,106.82,101.5,102.95,569000.0],["2016-04-20",103.19,104.87,101.19,101.85,852300.0],["2016-04-21",102.23,103.19,98.5,99.35,988600.0],["2016-04-22",95.72,100.64,92.9,93.92,895900.0],["2016-04-25",93.84,94.38,90.27,90.86,519000.0],["2016-04-26",90.49,91.31,87.12,89.49,479800.0],["2016-04-27",89.49,95.3,88.15,91.26,627500.0],["2016-04-28",91.08,92.53,87.15,87.83,605200.0],["2016-04-29",87.58,90.35,86.01,89.47,372200.0],["2016-05-02",89.16,92.39,88.55,92.39,647300.0],["2016-05-03",91.1,91.4,78.05,85.18,1966900.0],["2016-05-04",86.0,86.72,77.72,82.62,1329600.0],["2016-05-05",82.37,83.58,77.94,79.43,668800.0],["2016-05-06",78.95,79.61,74.41,75.56,563400.0],["2016-05-09",75.0,75.0,69.1,73.34,941100.0],["2016-05-10",73.53,74.56,70.82,73.54,591700.0],["2016-05-11",72.57,76.3,70.12,70.72,671400.0],["2016-05-12",71.35,71.89,66.26,67.14,565700.0],["2016-05-13",66.46,70.79,66.42,69.69,497200.0],["2016-05-16",70.5,71.02,69.0,70.47,321300.0],["2016-05-17",71.41,72.82,66.9,67.4,431200.0],["2016-05-18",67.01,70.08,64.07,70.01,394800.0],["2016-05-19",69.52,71.5,68.71,69.5,541800.0],["2016-05-20",69.5,70.78,67.47,69.04,511600.0],["2016-05-23",70.2,77.52,69.4,74.62,893900.0],["2016-05-24",74.95,82.1,74.71,81.0,986700.0],["2016-05-25",81.82,82.04,77.02,78.1,561400.0],["2016-05-26",77.99,80.2,76.89,79.52,380500.0],["2016-05-27",78.63,83.67,78.08,81.09,472200.0],["2016-05-31",81.3,84.35,81.17,83.25,492900.0],["2016-06-01",83.47,84.55,80.47,83.96,316000.0],["2016-06-02",84.85,88.47,83.58,87.85,559700.0],["2016-06-03",86.97,87.18,84.78,85.98,387700.0],["2016-06-06",84.83,89.48,82.58,88.03,474600.0],["2016-06-07",88.27,90.27,87.8,89.51,471500.0],["2016-06-08",89.6,93.35,89.41,91.15,842500.0],["2016-06-09",89.63,90.78,85.4,87.93,594100.0],["2016-06-10",86.93,87.76,85.58,85.77,310400.0],["2016-06-13",85.05,85.13,81.0,81.42,325600.0],["2016-06-14",80.41,83.39,72.5,74.13,914200.0],["2016-06-15",74.23,75.65,73.43,74.26,485700.0],["2016-06-16",73.77,74.68,71.52,74.16,638000.0],["2016-06-17",74.4,77.08,71.34,72.25,657400.0],["2016-06-20",73.93,77.92,71.82,76.96,501300.0],["2016-06-21",76.81,77.7,75.43,76.12,384900.0],["2016-06-22",76.29,79.23,75.09,76.46,425800.0],["2016-06-23",77.3,80.43,76.31,79.23,501000.0],["2016-06-24",75.75,80.36,73.65,78.4,569500.0],["2016-06-27",77.62,81.54,76.09,79.44,574800.0],["2016-06-28",80.3,83.04,79.55,81.24,580500.0],["2016-06-29",82.41,86.48,82.19,84.72,588900.0],["2016-06-30",85.18,88.55,85.18,88.33,783200.0],["2016-07-01",88.77,94.37,87.5,92.84,1104000.0],["2016-07-05",91.0,93.21,88.98,92.11,621400.0],["2016-07-06",92.03,100.12,91.44,95.21,1328100.0],["2016-07-07",95.77,97.98,93.0,93.11,577200.0],["2016-07-08",94.04,96.48,92.2,95.76,472800.0],["2016-07-11",96.7,99.05,95.09,96.37,537700.0],["2016-07-12",96.95,98.87,96.06,96.15,399400.0],["2016-07-13",96.82,100.12,96.07,98.9,828600.0],["2016-07-14",99.89,104.26,99.86,102.71,777000.0],["2016-07-15",102.52,104.09,100.82,102.29,296600.0],["2016-07-18",102.04,104.17,100.79,102.9,525500.0],["2016-07-19",103.0,103.25,101.0,101.5,186400.0],["2016-07-20",102.0,103.87,93.72,95.37,829400.0],["2016-07-21",95.84,95.84,93.7,94.93,301600.0],["2016-07-22",95.35,98.76,95.14,97.41,409400.0],["2016-07-25",97.34,99.29,96.55,98.13,403700.0],["2016-07-26",98.21,98.79,94.05,95.35,426900.0],["2016-07-27",95.05,97.71,94.13,95.5,595600.0],["2016-07-28",93.75,105.77,91.85,102.29,1359500.0],["2016-07-29",103.42,104.69,99.57,100.98,378100.0],["2016-08-01",101.0,103.9,100.7,102.34,295900.0],["2016-08-02",102.14,103.33,99.15,99.34,292600.0],["2016-08-03",99.15,103.17,99.05,102.38,354800.0],["2016-08-04",103.17,107.9,102.94,106.57,293800.0],["2016-08-05",107.51,110.64,107.23,110.02,322300.0],["2016-08-08",110.82,111.48,107.76,108.17,286400.0],["2016-08-09",107.66,111.21,106.99,110.62,208200.0],["2016-08-10",110.62,111.99,109.39,111.6,257100.0],["2016-08-11",111.98,112.0,109.12,110.77,199900.0],["2016-08-12",110.32,111.13,108.27,110.35,163200.0],["2016-08-15",110.67,111.4,109.36,110.39,150500.0],["2016-08-16",110.22,110.46,103.78,106.24,355700.0],["2016-08-17",106.16,106.16,101.73,103.58,325600.0],["2016-08-18",103.96,105.39,102.66,103.79,283500.0],["2016-08-19",102.9,103.65,102.31,102.92,164400.0],["2016-08-22",102.36,102.9,100.31,102.33,270000.0],["2016-08-23",102.49,109.3,102.49,107.05,751700.0],["2016-08-24",106.62,108.29,102.01,102.56,247400.0],["2016-08-25",102.61,107.33,101.9,102.41,430700.0],["2016-08-26",102.2,104.12,99.68,100.68,406000.0],["2016-08-29",100.23,104.12,99.97,101.67,332300.0],["2016-08-30",101.98,104.49,99.41,101.03,567200.0],["2016-08-31",100.6,102.15,95.61,97.0,398600.0],["2016-09-01",97.31,99.32,93.76,95.34,404000.0],["2016-09-02",95.3,97.22,94.26,95.69,242400.0],["2016-09-06",96.38,96.55,91.55,95.08,560200.0],["2016-09-07",95.02,99.48,94.0,98.16,455800.0],["2016-09-08",97.9,105.08,97.9,100.49,854900.0],["2016-09-09",98.99,103.4,97.38,101.55,729000.0],["2016-09-12",100.81,104.43,99.91,103.07,299600.0],["2016-09-13",102.22,102.66,98.01,98.15,414500.0],["2016-09-14",98.6,100.47,96.32,96.47,264300.0],["2016-09-15",96.56,97.94,94.7,96.28,451600.0],["2016-09-16",95.28,96.57,91.01,95.63,683800.0],["2016-09-19",96.3,96.6,91.11,92.57,502200.0],["2016-09-20",93.48,93.83,88.8,88.93,359900.0],["2016-09-21",89.64,90.07,87.55,89.32,367000.0],["2016-09-22",89.94,95.0,89.94,93.99,370900.0],["2016-09-23",93.59,94.0,91.38,92.14,307400.0],["2016-09-26",91.65,93.11,90.71,91.83,324900.0],["2016-09-27",92.06,93.76,90.94,93.19,253200.0],["2016-09-28",93.74,96.67,93.47,96.16,385500.0],["2016-09-29",95.83,97.82,94.93,96.12,353100.0],["2016-09-30",96.83,98.87,93.93,96.91,382800.0],["2016-10-03",96.03,99.04,95.94,97.16,239300.0],["2016-10-04",97.36,98.13,96.41,97.62,182600.0],["2016-10-05",98.2,98.99,94.51,94.87,269100.0],["2016-10-06",94.58,95.02,91.65,91.78,222000.0],["2016-10-07",91.7,92.84,88.62,91.02,207800.0],["2016-10-10",91.12,93.4,90.85,91.95,264100.0],["2016-10-11",92.0,94.8,90.13,90.58,389100.0],["2016-10-12",90.58,92.24,89.74,90.55,198100.0],["2016-10-13",89.56,90.85,88.85,89.34,177000.0],["2016-10-14",89.72,90.78,88.81,88.87,168900.0],["2016-10-17",88.9,89.75,86.78,87.79,193000.0],["2016-10-18",88.65,89.44,87.31,88.76,201100.0],["2016-10-19",88.68,92.49,88.68,91.48,217900.0],["2016-10-20",91.59,91.82,88.15,88.44,203700.0],["2016-10-21",87.6,89.85,87.14,89.28,171700.0],["2016-10-24",90.04,91.96,89.42,90.88,205200.0],["2016-10-25",91.07,91.42,87.26,89.15,228000.0],["2016-10-26",88.9,92.49,88.77,91.27,565600.0],["2016-10-27",78.0,79.93,75.05,77.07,2067800.0],["2016-10-28",76.36,79.33,76.36,77.73,560700.0],["2016-10-31",77.65,79.9,77.1,79.85,302500.0],["2016-11-01",80.0,82.85,79.3,80.6,327700.0],["2016-11-02",80.0,82.1,78.45,80.8,355400.0],["2016-11-03",80.0,82.35,79.75,79.85,164200.0],["2016-11-04",79.85,85.55,79.71,81.55,250000.0],["2016-11-07",83.1,85.45,83.05,83.6,183200.0],["2016-11-08",82.9,85.68,81.65,83.4,211300.0],["2016-11-09",81.75,89.8,81.75,87.55,256900.0],["2016-11-10",88.5,91.0,87.8,90.5,316300.0],["2016-11-11",90.75,95.35,90.2,95.15,301900.0],["2016-11-14",95.85,99.3,95.25,95.5,396000.0],["2016-11-15",94.45,95.65,88.55,93.7,406200.0],["2016-11-16",93.0,93.31,87.16,88.15,232800.0],["2016-11-17",94.0,100.45,92.85,93.2,816600.0],["2016-11-18",94.2,100.55,94.0,100.0,455800.0],["2016-11-21",101.15,102.7,100.26,102.55,298600.0],["2016-11-22",101.8,105.6,100.2,105.5,218100.0],["2016-11-23",104.95,107.95,103.9,106.55,244200.0],["2016-11-25",107.35,108.85,106.11,107.8,136800.0],["2016-11-28",107.5,108.85,105.1,106.1,296100.0],["2016-11-29",105.3,106.83,101.0,101.4,248300.0],["2016-11-30",102.05,106.35,102.05,104.8,245600.0],["2016-12-01",104.6,105.9,100.4,101.65,237300.0],["2016-12-02",101.4,103.41,97.45,98.85,285700.0],["2016-12-05",99.5,102.05,98.9,99.25,153500.0],["2016-12-06",99.7,100.4,97.45,99.85,183400.0],["2016-12-07",99.9,100.65,98.2,100.2,162300.0],["2016-12-08",100.7,105.55,100.7,105.0,219400.0],["2016-12-09",104.95,107.95,104.1,105.3,205600.0],["2016-12-12",105.25,105.25,101.45,102.7,273900.0],["2016-12-13",103.0,107.75,98.0,102.15,673000.0],["2016-12-14",102.95,105.1,100.05,102.95,299900.0],["2016-12-15",103.45,105.11,101.9,104.2,160100.0],["2016-12-16",104.2,107.1,103.7,105.8,267900.0],["2016-12-19",106.25,107.55,105.15,107.4,114600.0],["2016-12-20",108.15,110.1,107.95,108.6,129300.0],["2016-12-21",108.6,108.6,105.38,106.65,122600.0],["2016-12-22",106.95,107.45,103.25,103.3,97000.0],["2016-12-23",103.25,103.7,101.26,102.7,121800.0],["2016-12-27",102.5,103.7,101.7,103.35,140100.0],["2016-12-28",103.75,104.61,100.9,100.95,109100.0],["2016-12-29",100.9,102.35,99.3,100.3,140900.0],["2016-12-30",100.85,101.8,99.17,101.35,265100.0],["2017-01-03",102.9,102.93,96.2,98.35,280400.0],["2017-01-04",98.75,104.15,98.6,104.05,252300.0],["2017-01-05",103.9,105.05,101.5,102.0,123600.0],["2017-01-06",102.25,102.79,99.43,100.75,109600.0],["2017-01-09",100.1,102.5,99.5,101.45,99200.0],["2017-01-10",101.5,105.75,101.5,105.05,215500.0],["2017-01-11",105.05,105.75,102.65,104.25,121100.0],["2017-01-12",104.3,105.0,101.65,103.75,109400.0],["2017-01-13",104.25,105.75,103.5,104.6,153800.0],["2017-01-17",104.1,105.4,102.4,104.9,146200.0],["2017-01-18",105.3,106.68,104.55,105.95,114100.0],["2017-01-19",105.95,106.9,105.4,106.0,93000.0],["2017-01-20",106.35,106.76,105.0,105.65,118000.0],["2017-01-23",105.45,105.75,103.8,104.15,241000.0],["2017-01-24",104.4,107.9,104.05,106.35,187400.0],["2017-01-25",107.45,107.7,105.25,105.8,164900.0],["2017-01-26",105.6,107.55,104.85,106.1,208100.0],["2017-01-27",106.1,111.0,105.3,110.8,236600.0],["2017-01-30",109.9,111.35,108.15,110.9,166500.0],["2017-01-31",110.55,112.0,109.05,111.9,188800.0],["2017-02-01",112.65,114.25,110.85,111.0,121600.0],["2017-02-02",111.05,113.0,109.95,111.9,184300.0],["2017-02-03",112.85,114.95,112.0,114.6,146800.0],["2017-02-06",114.3,114.55,113.35,113.7,90300.0],["2017-02-07",113.95,114.18,112.7,113.5,120500.0],["2017-02-08",113.25,117.85,112.4,115.95,123100.0],["2017-02-09",116.4,119.05,115.1,116.8,138800.0],["2017-02-10",117.5,118.1,116.35,117.0,92400.0],["2017-02-13",118.0,118.3,115.35,115.8,213000.0],["2017-02-14",116.4,118.5,114.65,117.95,109700.0],["2017-02-15",117.65,117.95,113.7,114.4,166800.0],["2017-02-16",114.6,115.2,112.0,113.65,115100.0],["2017-02-17",114.0,114.45,112.7,112.95,129700.0],["2017-02-21",113.9,113.9,111.88,113.6,126700.0],["2017-02-22",113.15,114.4,112.0,112.15,250300.0],["2017-02-23",117.9,130.2,117.6,122.25,830500.0],["2017-02-24",116.4,124.41,116.4,123.4,420600.0],["2017-02-27",123.5,124.5,121.4,121.8,265100.0],["2017-02-28",121.2,121.5,117.75,118.4,245400.0],["2017-03-01",120.0,123.73,118.8,119.3,407300.0],["2017-03-02",119.65,119.65,116.9,117.2,140800.0],["2017-03-03",117.2,120.68,116.85,119.1,118100.0],["2017-03-06",118.7,119.75,117.05,118.4,70200.0],["2017-03-07",118.3,119.75,117.05,117.25,89100.0],["2017-03-08",117.65,118.44,116.1,116.45,80500.0],["2017-03-09",116.3,117.1,115.2,115.4,153800.0],["2017-03-10",116.0,119.4,115.25,118.9,167100.0],["2017-03-13",119.25,122.35,119.05,120.9,142200.0],["2017-03-14",120.5,121.9,119.8,120.7,82600.0],["2017-03-15",121.7,122.45,120.3,121.2,100900.0],["2017-03-16",121.7,125.7,121.2,123.9,125100.0],["2017-03-17",123.85,125.5,123.0,124.0,152200.0],["2017-03-20",124.05,124.53,122.2,122.55,53900.0],["2017-03-21",123.2,124.4,115.9,116.65,205000.0],["2017-03-22",116.35,117.85,115.5,117.5,102500.0],["2017-03-23",117.75,120.05,117.6,118.75,94000.0],["2017-03-24",118.9,120.95,117.55,118.85,99600.0],["2017-03-27",116.7,120.5,116.55,119.7,135900.0],["2017-03-28",119.3,124.7,119.3,124.15,131500.0],["2017-03-29",123.9,125.35,123.0,123.7,68500.0],["2017-03-30",123.4,127.45,123.4,125.75,79000.0],["2017-03-31",125.8,127.35,124.9,125.35,111700.0],["2017-04-03",125.95,125.95,120.0,121.8,168400.0],["2017-04-04",122.35,124.75,118.2,118.6,215300.0],["2017-04-05",119.45,121.4,117.08,117.8,181300.0],["2017-04-06",117.9,121.5,116.75,121.5,131200.0],["2017-04-07",121.5,122.85,119.86,122.65,122800.0],["2017-04-10",122.75,123.5,118.55,119.4,123900.0],["2017-04-11",119.0,122.3,118.35,122.05,112400.0],["2017-04-12",121.8,122.4,119.3,120.55,95900.0],["2017-04-13",120.35,120.9,116.7,116.8,105500.0],["2017-04-17",117.15,120.0,117.15,119.85,109100.0],["2017-04-18",119.05,122.0,118.05,121.95,86000.0],["2017-04-19",122.5,124.0,121.45,123.7,118500.0],["2017-04-20",124.5,127.9,124.1,125.2,210500.0],["2017-04-21",125.25,128.45,125.05,127.15,129200.0],["2017-04-24",129.0,130.0,128.5,129.0,186800.0],["2017-04-25",130.0,136.05,129.4,131.2,390900.0],["2017-04-26",130.95,131.7,125.6,125.75,325700.0],["2017-04-27",131.95,145.7,131.95,142.4,611100.0],["2017-04-28",143.35,145.55,140.65,140.9,305100.0],["2017-05-01",141.5,144.7,140.8,144.43,167700.0],["2017-05-02",144.65,146.54,143.45,144.4,171500.0],["2017-05-03",143.6,144.4,141.6,142.65,152500.0],["2017-05-04",143.65,146.85,141.75,146.45,158700.0],["2017-05-05",147.2,147.8,144.95,146.88,161700.0],["2017-05-08",146.65,150.95,146.25,147.95,250600.0],["2017-05-09",147.65,150.6,146.2,146.55,191400.0],["2017-05-10",145.9,147.8,144.1,146.1,226400.0],["2017-05-11",145.4,149.55,145.4,148.6,154100.0],["2017-05-12",147.65,151.65,147.15,151.3,163900.0],["2017-05-15",152.55,156.2,151.66,154.2,165300.0],["2017-05-16",154.3,159.75,154.2,158.0,229400.0],["2017-05-17",155.3,155.85,151.4,152.6,220600.0],["2017-05-18",152.5,158.1,151.6,153.35,144800.0],["2017-05-19",153.9,158.0,153.9,157.65,160600.0],["2017-05-22",158.45,158.45,155.03,156.75,126900.0],["2017-05-23",157.3,157.7,155.15,157.6,69700.0],["2017-05-24",152.8,159.45,152.08,156.7,489500.0],["2017-05-25",157.0,157.25,155.4,155.85,323800.0],["2017-05-26",155.5,157.8,154.6,157.45,197600.0],["2017-05-30",157.6,159.4,154.68,157.9,156400.0],["2017-05-31",158.9,158.9,155.05,155.6,209500.0],["2017-06-01",156.4,163.55,155.7,163.4,188900.0],["2017-06-02",164.05,167.2,162.2,166.0,200100.0],["2017-06-05",166.7,166.85,163.2,163.5,219400.0],["2017-06-06",163.7,171.0,163.0,170.7,846000.0],["2017-06-07",171.75,174.2,166.65,169.8,268600.0],["2017-06-08",170.05,172.85,170.05,170.85,166900.0],["2017-06-09",172.55,179.95,167.15,170.0,478200.0],["2017-06-12",169.6,169.6,158.0,161.3,431000.0],["2017-06-13",162.4,166.45,162.4,163.95,176900.0],["2017-06-14",164.0,166.9,162.05,166.8,142900.0],["2017-06-15",165.0,166.75,163.7,166.55,95000.0],["2017-06-16",166.4,173.6,166.4,169.85,359100.0],["2017-06-19",170.0,175.8,168.0,175.2,136300.0],["2017-06-20",175.8,177.15,173.15,173.3,105300.0],["2017-06-21",177.4,182.1,176.45,178.85,219500.0],["2017-06-22",178.95,180.23,176.05,179.65,101700.0],["2017-06-23",179.75,184.05,179.0,182.05,208200.0],["2017-06-26",182.6,183.37,177.4,181.0,107900.0],["2017-06-27",181.6,181.6,174.15,175.0,161700.0],["2017-06-28",175.5,181.85,174.7,179.85,158200.0],["2017-06-29",179.5,180.88,174.25,175.0,179500.0],["2017-06-30",176.1,176.15,172.15,172.2,160400.0],["2017-07-03",171.75,172.81,169.55,171.4,102600.0],["2017-07-05",171.35,175.8,168.0,174.35,190600.0],["2017-07-06",172.55,172.8,166.85,167.15,227100.0],["2017-07-07",167.55,173.0,167.05,168.9,242000.0],["2017-07-10",168.5,173.8,167.7,172.1,243300.0],["2017-07-11",172.35,173.25,168.55,170.45,187000.0],["2017-07-12",172.45,175.5,169.65,173.4,268000.0],["2017-07-13",173.4,173.7,169.05,171.25,123200.0],["2017-07-14",171.3,175.5,170.45,173.65,118800.0],["2017-07-17",173.25,176.25,173.01,174.3,116600.0],["2017-07-18",174.4,183.15,173.15,180.25,286000.0],["2017-07-19",180.25,182.56,178.8,181.2,239300.0],["2017-07-20",182.25,183.95,180.2,180.9,107500.0],["2017-07-21",180.8,182.0,178.3,181.93,171100.0],["2017-07-24",181.8,185.2,181.6,184.35,119400.0],["2017-07-25",184.8,190.3,184.55,186.05,287000.0],["2017-07-26",186.05,188.4,182.5,183.8,215400.0],["2017-07-27",204.0,219.7,197.55,217.15,794000.0],["2017-07-28",217.05,220.15,214.9,216.55,281000.0],["2017-07-31",219.1,225.15,215.4,220.6,311100.0],["2017-08-01",221.65,226.44,221.65,224.25,322300.0],["2017-08-02",225.7,229.5,224.7,228.25,256900.0],["2017-08-03",227.4,232.0,227.4,229.95,272000.0],["2017-08-04",231.3,231.3,226.6,229.25,184800.0],["2017-08-07",230.2,234.15,228.1,233.45,182500.0],["2017-08-08",233.75,235.3,228.55,229.3,167200.0],["2017-08-09",227.95,230.85,226.0,229.2,143200.0],["2017-08-10",227.4,229.25,220.55,221.85,206000.0],["2017-08-11",221.7,225.6,218.65,219.65,163600.0],["2017-08-14",222.7,226.55,221.2,226.35,152800.0],["2017-08-15",227.75,229.3,221.3,223.5,149600.0],["2017-08-16",224.75,229.6,224.2,229.2,118500.0],["2017-08-17",227.7,228.5,222.0,222.1,119800.0],["2017-08-18",221.2,227.35,221.1,224.85,123400.0],["2017-08-21",225.4,226.4,222.05,225.8,116100.0],["2017-08-22",226.9,230.3,226.25,226.85,149300.0],["2017-08-23",225.3,227.6,222.2,225.5,71900.0],["2017-08-24",225.95,228.63,222.85,225.7,59800.0],["2017-08-25",226.9,227.99,221.1,222.75,70600.0],["2017-08-28",223.9,230.2,223.04,229.95,97300.0],["2017-08-29",227.25,227.6,222.35,225.45,193800.0],["2017-08-30",225.55,233.23,225.0,231.55,132600.0],["2017-08-31",233.0,235.3,230.2,230.95,159100.0],["2017-09-01",231.65,236.35,227.5,235.9,174200.0],["2017-09-05",234.7,238.25,231.75,232.8,146500.0],["2017-09-06",233.8,235.55,228.05,230.4,139500.0],["2017-09-07",230.35,232.83,226.13,231.2,157000.0],["2017-09-08",230.0,232.44,228.6,230.25,105000.0],["2017-09-11",231.1,236.06,228.5,228.8,142100.0],["2017-09-12",230.2,230.9,228.35,229.8,139800.0],["2017-09-13",230.05,237.08,228.9,236.55,172400.0],["2017-09-14",236.7,236.7,230.9,231.15,151400.0],["2017-09-15",231.25,235.02,227.4,227.75,396600.0],["2017-09-18",227.8,235.33,227.8,234.4,222300.0],["2017-09-19",235.3,251.75,235.3,246.05,244600.0],["2017-09-20",247.0,253.7,245.15,246.35,197800.0],["2017-09-21",248.95,255.0,245.95,252.15,173700.0],["2017-09-22",252.1,253.15,246.35,246.75,164600.0],["2017-09-25",245.7,246.5,233.0,234.4,212500.0],["2017-09-26",235.05,236.8,226.8,228.3,225200.0],["2017-09-27",231.0,241.0,227.7,240.2,208100.0],["2017-09-28",238.45,244.95,236.0,244.5,133800.0],["2017-09-29",245.5,249.23,243.5,244.45,140800.0],["2017-10-02",246.4,249.95,245.45,249.6,167900.0],["2017-10-03",249.0,253.78,248.4,253.1,237100.0],["2017-10-04",253.1,258.45,250.28,258.05,153700.0],["2017-10-05",259.05,259.9,252.2,256.95,135100.0],["2017-10-06",256.0,259.35,254.26,259.15,118700.0],["2017-10-09",259.2,261.75,255.8,256.5,97100.0],["2017-10-10",259.4,262.25,256.65,261.3,182400.0],["2017-10-11",262.25,262.55,255.55,257.7,103200.0],["2017-10-12",256.3,257.1,243.2,250.2,296700.0],["2017-10-13",249.2,249.2,233.76,238.4,302300.0],["2017-10-16",238.3,242.85,236.4,241.6,145400.0],["2017-10-17",242.6,242.6,235.1,236.3,133500.0],["2017-10-18",236.35,238.75,234.06,238.45,130200.0],["2017-10-19",235.7,236.45,226.56,228.35,317000.0],["2017-10-20",229.6,230.8,223.0,223.9,154100.0],["2017-10-23",223.35,229.6,222.2,224.75,233600.0],["2017-10-24",226.5,233.35,222.19,231.25,173500.0],["2017-10-25",232.3,232.3,217.7,221.45,336600.0],["2017-10-26",248.0,270.0,244.89,255.4,834300.0],["2017-10-27",261.0,269.7,259.88,266.4,367600.0],["2017-10-30",266.4,266.4,261.5,264.5,177600.0],["2017-10-31",265.5,274.4,265.5,268.05,198200.0],["2017-11-01",270.0,272.54,260.6,264.2,103700.0],["2017-11-02",262.4,268.3,260.68,267.1,117800.0],["2017-11-03",267.95,275.0,265.37,273.2,168700.0],["2017-11-06",275.0,276.6,271.7,275.85,149300.0],["2017-11-07",277.45,280.8,266.85,267.55,134100.0],["2017-11-08",266.85,271.0,256.0,269.25,180200.0],["2017-11-09",267.0,267.0,253.0,258.25,221800.0],["2017-11-10",256.5,260.95,256.5,257.75,94600.0],["2017-11-13",254.0,265.0,252.4,264.6,221600.0],["2017-11-14",263.8,273.1,262.31,268.75,221600.0],["2017-11-15",267.0,272.15,261.6,271.7,188400.0],["2017-11-16",271.75,281.8,269.78,279.4,268600.0],["2017-11-17",280.05,292.4,279.0,290.1,332400.0],["2017-11-20",288.7,296.0,288.7,295.45,194900.0],["2017-11-21",298.0,304.5,293.7,297.05,389600.0],["2017-11-22",297.9,301.9,292.05,298.2,160900.0],["2017-11-24",299.95,301.75,296.7,301.0,56400.0],["2017-11-27",302.75,307.0,301.45,303.05,159900.0],["2017-11-28",303.9,306.4,299.63,305.95,172200.0],["2017-11-29",305.0,305.4,295.95,297.8,412400.0],["2017-11-30",300.65,306.7,297.7,301.95,191500.0],["2017-12-01",300.75,307.85,291.45,304.3,235500.0],["2017-12-04",309.85,316.25,301.45,303.4,246900.0],["2017-12-05",301.95,313.3,298.61,305.2,185000.0],["2017-12-06",305.35,310.8,304.2,306.9,190300.0],["2017-12-07",307.05,316.6,305.98,311.25,125300.0],["2017-12-08",314.95,319.43,308.9,315.05,258700.0],["2017-12-11",316.05,319.95,307.75,308.9,257800.0],["2017-12-12",308.85,316.45,307.25,312.65,171200.0],["2017-12-13",316.0,326.5,308.95,325.6,300500.0],["2017-12-14",329.55,340.05,325.15,334.7,406100.0],["2017-12-15",335.05,347.75,332.3,344.35,848900.0],["2017-12-18",348.35,355.8,346.68,352.5,306500.0],["2017-12-19",354.4,354.4,333.35,337.45,281700.0],["2017-12-20",337.1,337.75,320.6,337.55,332000.0],["2017-12-21",338.55,344.75,335.9,338.15,129300.0],["2017-12-22",337.1,345.38,332.95,341.95,145700.0],["2017-12-26",340.8,347.3,337.16,343.7,142900.0],["2017-12-27",344.65,344.65,335.1,336.65,130800.0],["2017-12-28",337.0,349.95,335.99,342.95,132900.0],["2017-12-29",343.1,347.03,340.0,340.45,165400.0],["2018-01-02",342.05,344.15,332.08,340.25,235200.0],["2018-01-03",340.7,357.3,338.05,350.35,214300.0],["2018-01-04",352.75,365.0,348.25,352.1,142600.0],["2018-01-05",354.45,358.95,349.4,356.05,134200.0],["2018-01-08",355.85,363.9,353.2,357.0,146800.0],["2018-01-09",358.9,369.25,356.2,360.6,117900.0],["2018-01-10",357.3,364.0,357.3,362.65,84600.0],["2018-01-11",363.7,370.74,362.05,362.3,117400.0],["2018-01-12",364.1,368.82,362.55,364.0,99400.0],["2018-01-16",368.0,370.45,359.75,360.0,118200.0],["2018-01-17",362.15,374.5,360.2,372.75,220800.0],["2018-01-18",371.9,375.2,368.2,372.5,233200.0],["2018-01-19",372.0,384.26,372.0,383.7,210600.0],["2018-01-22",385.45,387.65,380.2,387.4,111000.0],["2018-01-23",387.45,404.4,387.45,402.6,230700.0],["2018-01-24",403.5,404.0,358.3,362.5,528400.0],["2018-01-25",362.8,372.65,355.25,367.1,294300.0],["2018-01-26",370.0,370.0,356.1,363.1,237900.0],["2018-01-29",362.0,368.0,360.85,362.25,123100.0],["2018-01-30",355.45,373.07,355.35,367.75,162200.0],["2018-01-31",371.65,379.95,363.3,367.85,133800.0],["2018-02-01",367.8,372.5,363.15,370.6,117700.0],["2018-02-02",366.9,366.9,347.95,350.7,320300.0],["2018-02-05",339.2,357.95,327.61,348.6,352100.0],["2018-02-06",335.65,350.64,334.6,340.5,469000.0],["2018-02-07",342.05,353.8,339.85,352.55,194500.0],["2018-02-08",352.4,353.8,333.6,333.9,262100.0],["2018-02-09",336.65,342.2,333.2,339.55,241000.0],["2018-02-12",344.2,351.0,339.38,348.65,166700.0],["2018-02-13",345.85,357.25,343.45,355.55,148400.0],["2018-02-14",352.05,375.85,348.6,372.25,192900.0],["2018-02-15",374.5,382.85,370.6,376.1,123200.0],["2018-02-16",377.35,382.08,374.0,378.95,120300.0],["2018-02-20",377.55,383.53,375.1,379.05,121200.0],["2018-02-21",379.05,390.5,369.55,371.25,252300.0],["2018-02-22",343.05,358.8,326.61,341.05,688100.0],["2018-02-23",340.05,342.05,329.55,339.45,316300.0],["2018-02-26",340.7,360.15,340.7,359.25,305300.0],["2018-02-27",357.55,364.55,348.73,349.9,200000.0],["2018-02-28",353.45,359.55,348.5,348.5,121600.0],["2018-03-01",349.95,355.0,341.65,344.95,125600.0],["2018-03-02",340.7,352.35,334.81,348.2,191700.0],["2018-03-05",345.85,360.0,342.73,354.45,215500.0],["2018-03-06",355.8,360.0,351.8,355.05,125300.0],["2018-03-07",350.1,355.0,348.55,349.55,1492200.0],["2018-03-08",350.95,351.0,337.25,343.2,230200.0],["2018-03-09",345.2,351.5,342.7,350.6,173900.0],["2018-03-12",351.1,355.8,347.25,353.65,132600.0],["2018-03-13",351.1,355.8,347.55,348.8,150700.0],["2018-03-14",350.2,374.6,347.78,373.35,333900.0],["2018-03-15",373.3,380.6,368.56,377.35,189700.0],["2018-03-16",378.5,381.3,373.2,379.85,238900.0],["2018-03-19",378.8,383.6,367.72,382.55,235800.0],["2018-03-20",383.0,391.4,381.16,386.35,122200.0],["2018-03-21",386.35,390.5,381.8,384.0,99600.0],["2018-03-22",379.9,382.95,361.5,361.85,162400.0],["2018-03-23",363.85,363.85,352.8,354.65,146700.0],["2018-03-26",361.35,367.65,358.55,366.55,110700.0],["2018-03-27",368.8,370.0,345.8,347.9,167000.0],["2018-03-28",347.4,348.4,321.45,330.6,284600.0],["2018-03-29",332.2,337.8,327.85,328.15,179900.0],["2018-04-02",326.5,330.35,314.25,321.95,206200.0],["2018-04-03",325.3,328.75,318.15,325.95,196600.0],["2018-04-04",319.4,329.85,315.05,327.85,147400.0],["2018-04-05",330.05,330.75,316.7,319.65,153000.0],["2018-04-06",317.05,324.05,315.65,322.8,240500.0],["2018-04-09",325.55,334.4,324.87,328.8,167500.0],["2018-04-10",335.55,335.8,316.05,322.65,186400.0],["2018-04-11",320.8,326.4,317.7,318.2,97200.0],["2018-04-12",321.55,322.96,316.6,318.0,144900.0],["2018-04-13",321.15,321.45,310.11,314.1,145400.0],["2018-04-16",313.35,318.0,307.95,308.65,123700.0],["2018-04-17",311.85,323.58,310.7,316.4,229300.0],["2018-04-18",316.85,323.45,310.25,315.45,110800.0],["2018-04-19",314.7,324.0,314.7,322.5,136400.0],["2018-04-20",321.55,324.85,317.55,318.45,99500.0],["2018-04-23",318.45,326.0,317.85,323.25,157200.0],["2018-04-24",327.35,340.4,323.25,327.5,319200.0],["2018-04-25",327.1,327.1,302.25,307.0,442500.0],["2018-04-26",299.7,300.0,250.15,260.15,1209800.0],["2018-04-27",259.0,262.9,242.02,244.7,513400.0],["2018-04-30",244.05,250.0,237.3,238.4,343900.0],["2018-05-01",238.7,260.65,233.6,258.4,380900.0],["2018-05-02",258.4,272.7,257.9,263.35,374800.0],["2018-05-03",261.4,261.4,248.2,258.95,207900.0],["2018-05-04",254.7,263.85,252.85,259.8,122200.0],["2018-05-07",266.45,277.6,265.75,272.45,366400.0],["2018-05-08",270.7,281.3,270.7,277.4,293400.0],["2018-05-09",279.65,281.76,275.65,280.4,136000.0],["2018-05-10",280.45,288.7,280.45,287.2,253400.0],["2018-05-11",287.9,294.35,279.35,279.5,216000.0],["2018-05-14",280.5,286.45,274.25,279.35,221700.0],["2018-05-15",273.1,278.3,269.6,271.05,179800.0],["2018-05-16",271.7,275.4,265.3,275.35,177400.0],["2018-05-17",274.85,278.25,270.45,274.95,137000.0],["2018-05-18",273.6,280.8,273.6,278.7,134000.0],["2018-05-21",280.6,284.39,274.7,275.65,126500.0],["2018-05-22",277.0,277.0,263.4,265.45,156600.0],["2018-05-23",264.45,273.05,262.3,272.1,130900.0],["2018-05-24",271.5,271.5,262.2,263.45,203100.0],["2018-05-25",263.0,264.3,258.18,259.85,206500.0],["2018-05-29",258.25,264.0,255.35,258.65,174500.0],["2018-05-30",259.85,262.4,256.1,260.1,148000.0],["2018-05-31",259.55,264.58,258.3,258.9,124600.0],["2018-06-01",261.35,264.65,258.1,259.65,172300.0],["2018-06-04",261.85,263.6,256.8,261.7,116600.0],["2018-06-05",260.95,266.8,258.02,263.5,219300.0],["2018-06-06",263.75,272.48,263.5,270.35,227400.0],["2018-06-07",271.25,281.95,267.35,270.25,277900.0],["2018-06-08",270.1,278.6,268.25,277.45,184200.0],["2018-06-11",276.55,289.85,276.4,288.4,691300.0],["2018-06-12",288.4,297.05,264.95,266.1,528200.0],["2018-06-13",266.1,267.88,242.46,245.45,783100.0],["2018-06-14",245.5,251.15,245.5,248.25,387100.0],["2018-06-15",247.65,255.7,240.7,254.4,410100.0],["2018-06-18",253.5,267.87,250.75,257.75,276500.0],["2018-06-19",254.15,263.95,247.7,259.35,267100.0],["2018-06-20",262.25,269.4,262.25,266.45,192800.0],["2018-06-21",265.45,266.3,252.18,257.85,196600.0],["2018-06-22",259.15,260.71,252.25,257.15,317200.0],["2018-06-25",252.8,253.2,244.9,246.75,173200.0],["2018-06-26",242.5,244.0,224.35,226.8,651100.0],["2018-06-27",227.3,228.55,206.5,210.6,581100.0],["2018-06-28",209.0,213.48,205.45,210.15,529300.0],["2018-06-29",210.8,215.65,210.8,213.8,295700.0],["2018-07-02",213.5,215.2,212.07,214.15,280100.0],["2018-07-03",215.0,218.15,212.3,215.9,118300.0],["2018-07-05",217.85,220.0,213.2,219.6,204700.0],["2018-07-06",219.7,224.6,217.95,220.5,165500.0],["2018-07-09",221.35,227.45,221.3,226.75,179700.0],["2018-07-10",226.6,228.9,220.31,222.55,146700.0],["2018-07-11",222.45,241.9,222.45,238.75,446000.0],["2018-07-12",238.75,248.7,233.85,246.5,359600.0],["2018-07-13",243.85,247.8,225.0,232.0,603100.0],["2018-07-16",232.5,238.18,232.2,236.23,253200.0],["2018-07-17",234.95,242.25,234.5,239.0,254700.0],["2018-07-18",239.25,251.0,239.25,249.45,185700.0],["2018-07-19",247.25,252.65,245.0,248.3,165300.0],["2018-07-20",248.2,250.88,244.53,247.55,140700.0],["2018-07-23",245.3,247.05,240.7,244.85,173800.0],["2018-07-24",247.05,247.55,237.85,244.55,160800.0],["2018-07-25",245.35,248.55,243.7,246.05,222300.0],["2018-07-26",229.0,268.4,220.0,253.65,683400.0],["2018-07-27",249.9,252.45,235.15,238.6,364800.0],["2018-07-30",238.85,240.0,221.9,229.15,382200.0],["2018-07-31",231.4,239.9,228.7,238.8,187600.0],["2018-08-01",239.85,242.75,232.8,238.3,191700.0],["2018-08-02",236.35,251.6,235.01,250.35,252800.0],["2018-08-03",252.4,254.9,242.0,244.1,187600.0],["2018-08-06",243.4,246.85,240.3,244.15,113800.0],["2018-08-07",244.0,246.15,237.05,241.1,108400.0],["2018-08-08",241.0,244.9,238.53,244.25,66300.0],["2018-08-09",244.2,252.95,241.5,248.15,101500.0],["2018-08-10",244.5,253.86,243.3,245.8,126200.0],["2018-08-13",245.65,247.69,236.75,237.1,126700.0],["2018-08-14",238.95,240.15,234.45,238.9,150000.0],["2018-08-15",237.75,239.7,228.65,232.45,152200.0],["2018-08-16",225.9,232.84,224.05,226.9,144900.0],["2018-08-17",226.25,230.7,221.5,230.25,125100.0],["2018-08-20",230.25,231.75,225.55,229.2,87800.0],["2018-08-21",229.7,235.55,228.95,233.5,103900.0],["2018-08-22",233.15,239.55,233.15,238.0,67000.0],["2018-08-23",237.75,239.85,227.25,233.95,75000.0],["2018-08-24",234.6,242.0,234.6,240.2,94900.0],["2018-08-27",242.15,250.3,241.9,243.6,157100.0],["2018-08-28",244.85,246.8,240.1,244.25,79500.0],["2018-08-29",244.6,245.7,241.9,245.2,71200.0],["2018-08-30",245.1,251.95,244.95,249.35,115500.0],["2018-08-31",248.2,256.15,248.0,253.35,160700.0],["2018-09-04",251.35,258.55,248.9,257.55,112500.0],["2018-09-05",256.9,256.9,251.5,253.55,136800.0],["2018-09-06",253.55,258.3,240.45,248.85,190500.0],["2018-09-07",248.15,256.25,246.05,248.65,82100.0],["2018-09-10",250.35,253.6,246.15,248.35,121300.0],["2018-09-11",248.3,251.3,241.13,242.9,97300.0],["2018-09-12",242.65,244.7,233.0,240.6,98800.0],["2018-09-13",242.45,243.65,230.0,231.3,209600.0],["2018-09-14",232.2,238.75,231.93,235.9,142700.0],["2018-09-17",233.65,239.6,225.05,226.6,161200.0],["2018-09-18",228.7,235.25,227.4,232.25,94400.0],["2018-09-19",232.7,235.3,226.15,230.9,81100.0],["2018-09-20",232.95,232.95,227.55,230.8,131700.0],["2018-09-21",232.75,238.85,225.3,227.5,328400.0],["2018-09-24",225.05,226.2,220.4,226.05,151100.0],["2018-09-25",227.45,234.9,227.2,228.25,189000.0],["2018-09-26",229.4,229.4,222.3,223.05,144800.0],["2018-09-27",223.2,227.65,221.3,226.85,117700.0],["2018-09-28",225.45,232.3,224.15,230.1,135100.0],["2018-10-01",231.9,231.9,217.06,218.33,176300.0],["2018-10-02",217.68,219.14,210.75,216.03,148200.0],["2018-10-03",216.98,222.5,216.0,219.78,154400.0],["2018-10-04",218.57,218.92,210.51,210.63,162500.0],["2018-10-05",206.46,224.73,206.46,218.39,363200.0],["2018-10-08",215.35,218.9,212.7,217.44,149400.0],["2018-10-09",217.43,221.01,213.18,217.03,161600.0],["2018-10-10",216.21,217.5,209.7,210.18,168700.0],["2018-10-11",208.53,212.8,202.42,206.6,254200.0],["2018-10-12",211.76,211.76,192.87,199.29,423100.0],["2018-10-15",198.9,210.0,196.74,208.22,250100.0],["2018-10-16",211.79,222.31,209.74,219.99,216300.0],["2018-10-17",219.48,221.76,215.13,218.64,182400.0],["2018-10-18",217.52,220.24,210.85,214.09,123100.0],["2018-10-19",215.21,220.98,205.38,206.75,252900.0],["2018-10-22",207.17,210.0,198.94,203.79,262700.0],["2018-10-23",200.05,209.0,196.47,207.75,160900.0],["2018-10-24",207.19,208.45,199.52,200.59,123500.0],["2018-10-25",201.19,214.25,201.19,211.93,155200.0],["2018-10-26",208.23,208.57,190.59,197.19,457900.0],["2018-10-29",200.36,202.46,183.25,186.15,522500.0],["2018-10-30",187.69,195.0,184.19,194.33,447200.0],["2018-10-31",204.73,210.51,201.08,201.69,614400.0],["2018-11-01",216.8,262.95,215.01,250.4,1246600.0],["2018-11-02",250.0,266.73,244.09,262.26,544900.0],["2018-11-05",261.09,262.54,245.03,250.18,324400.0],["2018-11-06",249.03,260.0,249.03,255.78,479400.0],["2018-11-07",257.84,268.5,256.04,264.33,394300.0],["2018-11-08",261.34,268.0,246.1,249.03,474700.0],["2018-11-09",246.82,246.95,236.02,245.15,294300.0],["2018-11-12",237.5,240.94,227.58,237.11,149100.0],["2018-11-13",238.19,245.59,235.34,238.86,246600.0],["2018-11-14",240.0,245.8,225.1,228.19,341700.0],["2018-11-15",225.0,235.76,224.61,234.74,185500.0],["2018-11-16",232.29,240.04,231.98,236.6,117200.0],["2018-11-19",236.96,237.6,223.13,226.5,149900.0],["2018-11-20",221.25,233.26,219.55,224.04,429200.0],["2018-11-21",225.29,234.91,222.16,226.57,234400.0],["2018-11-23",224.51,233.12,224.51,228.2,48800.0],["2018-11-26",231.13,246.97,229.72,245.86,275700.0],["2018-11-27",245.34,249.34,239.66,245.97,201600.0],["2018-11-28",246.48,258.4,240.44,254.84,265300.0],["2018-11-29",253.95,259.29,250.45,254.27,141700.0],["2018-11-30",254.65,263.64,252.87,260.34,128800.0],["2018-12-03",264.54,271.59,262.0,265.39,210000.0],["2018-12-04",260.0,260.0,243.77,250.31,328500.0],["2018-12-06",244.4,263.18,238.21,261.92,490200.0],["2018-12-07",260.52,261.4,238.16,242.74,304600.0],["2018-12-10",243.24,248.76,234.56,239.2,227700.0],["2018-12-11",243.38,249.3,241.73,245.25,225600.0],["2018-12-12",250.57,256.56,244.35,248.4,231700.0],["2018-12-13",249.8,250.57,235.2,235.43,224500.0],["2018-12-14",228.02,237.92,228.02,231.76,235100.0],["2018-12-17",229.08,235.9,222.15,223.26,203400.0],["2018-12-18",226.35,231.19,219.51,222.48,273100.0],["2018-12-19",224.96,229.44,213.47,216.18,303700.0],["2018-12-20",215.09,218.13,208.48,212.48,296400.0],["2018-12-21",213.65,214.53,199.15,202.87,356800.0],["2018-12-24",200.05,210.33,200.05,202.7,142400.0],["2018-12-26",204.1,217.74,199.79,217.55,325100.0],["2018-12-27",213.94,220.03,208.01,219.95,181700.0],["2018-12-28",227.0,230.46,213.84,220.52,224700.0],["2018-12-31",223.25,226.94,214.96,219.57,169600.0],["2019-01-02",215.96,223.46,211.11,222.41,222700.0],["2019-01-03",220.3,224.65,214.02,218.07,225500.0],["2019-01-04",221.49,232.0,221.49,227.29,194900.0],["2019-01-07",227.79,236.68,223.56,235.81,197100.0],["2019-01-08",239.59,244.2,233.95,242.27,170100.0],["2019-01-09",243.08,246.19,236.0,238.64,215100.0],["2019-01-10",237.23,248.7,228.93,248.65,173000.0],["2019-01-11",247.26,255.53,241.42,252.15,214300.0],["2019-01-14",249.55,260.0,249.24,256.52,293600.0],["2019-01-15",257.0,265.84,257.0,265.75,298000.0],["2019-01-16",268.0,280.97,267.09,276.07,360100.0],["2019-01-17",275.82,288.39,270.4,287.61,379700.0],["2019-01-18",288.86,299.26,287.05,288.46,297500.0],["2019-01-22",285.1,286.23,276.58,278.55,176600.0],["2019-01-23",279.14,284.14,277.19,282.74,146200.0],["2019-01-24",283.01,289.52,280.96,289.31,106600.0],["2019-01-25",292.47,297.0,288.77,293.46,145900.0],["2019-01-28",288.07,295.8,288.07,294.94,105900.0],["2019-01-29",296.14,296.14,283.6,287.55,146900.0],["2019-01-30",289.88,291.76,283.9,290.2,129900.0],["2019-01-31",288.54,296.76,287.06,296.34,143000.0],["2019-02-01",296.45,307.18,294.64,305.52,222200.0],["2019-02-04",305.77,307.92,301.39,306.81,114500.0],["2019-02-05",307.0,308.66,300.12,303.53,125300.0],["2019-02-06",300.68,308.22,299.36,306.8,125400.0],["2019-02-07",304.34,308.29,298.92,306.91,137700.0],["2019-02-08",304.96,308.13,291.36,299.92,167600.0],["2019-02-11",302.17,304.8,297.0,298.02,169600.0],["2019-02-12",300.2,306.96,300.2,304.75,120800.0],["2019-02-13",306.53,310.77,301.63,309.13,90400.0],["2019-02-14",304.35,311.01,302.99,308.96,298300.0],["2019-02-15",311.09,320.5,309.73,316.65,146000.0],["2019-02-19",315.67,321.68,311.75,317.91,133500.0],["2019-02-20",318.52,319.95,312.33,315.23,121000.0],["2019-02-21",315.44,317.92,307.91,310.19,132400.0],["2019-02-22",311.22,326.62,309.03,325.58,188000.0],["2019-02-25",329.11,338.55,319.78,320.41,330400.0],["2019-02-26",300.22,326.03,300.02,309.75,606200.0],["2019-02-27",303.49,323.11,303.49,321.0,311200.0],["2019-02-28",316.11,320.78,311.93,318.95,137900.0],["2019-03-01",319.82,327.08,315.32,322.6,134800.0],["2019-03-04",323.61,323.77,308.04,312.44,145000.0],["2019-03-05",313.17,318.68,308.45,316.61,111900.0],["2019-03-06",316.46,318.06,313.8,314.59,108900.0],["2019-03-07",314.36,316.28,303.92,305.46,137400.0],["2019-03-08",302.46,311.25,300.24,310.87,80300.0],["2019-03-11",313.2,321.81,310.75,319.84,108900.0],["2019-03-12",319.16,323.07,314.18,322.31,186000.0],["2019-03-13",324.44,335.39,319.84,330.85,160800.0],["2019-03-14",330.85,338.07,329.65,335.14,133700.0],["2019-03-15",335.71,341.4,334.65,340.68,279600.0],["2019-03-18",348.66,350.0,339.15,339.83,176200.0],["2019-03-19",342.21,342.21,334.97,336.51,95800.0],["2019-03-20",336.46,340.47,327.99,335.37,168400.0],["2019-03-21",333.29,346.35,333.29,341.44,160800.0],["2019-03-22",338.8,340.99,329.7,330.64,138700.0],["2019-03-25",330.0,338.13,328.6,335.15,164400.0],["2019-03-26",338.36,346.37,332.01,341.76,122500.0],["2019-03-27",341.97,345.27,331.96,342.77,119700.0],["2019-03-28",344.94,349.21,339.44,347.78,116200.0],["2019-03-29",350.0,353.79,347.22,351.56,165000.0],["2019-04-01",355.29,365.13,354.29,362.01,265000.0],["2019-04-02",360.91,362.31,350.0,352.36,242800.0],["2019-04-03",356.75,363.96,355.26,359.99,154600.0],["2019-04-04",359.98,367.52,358.22,360.48,108700.0],["2019-04-05",362.46,367.56,361.27,366.9,144600.0],["2019-04-08",366.13,367.91,362.03,365.78,91500.0],["2019-04-09",363.28,364.63,349.47,349.85,227200.0],["2019-04-10",351.12,364.8,349.16,363.6,173900.0],["2019-04-11",364.29,367.64,362.18,363.11,103800.0],["2019-04-12",367.08,370.45,360.15,366.41,223900.0],["2019-04-15",364.75,369.35,358.1,364.31,90600.0],["2019-04-16",366.22,372.91,363.12,369.73,143000.0],["2019-04-17",371.38,371.38,362.62,367.71,73800.0],["2019-04-18",367.25,369.52,360.19,367.13,104700.0],["2019-04-22",366.28,372.6,364.7,372.56,72900.0],["2019-04-23",371.39,384.97,370.47,371.03,198600.0],["2019-04-24",371.92,376.79,360.42,370.37,99000.0],["2019-04-25",368.15,371.11,359.15,369.59,150300.0],["2019-04-26",389.0,398.11,371.22,390.97,353800.0],["2019-04-29",387.02,388.91,366.9,376.35,366200.0],["2019-04-30",376.8,385.99,375.55,384.82,227800.0],["2019-05-01",386.08,389.49,384.19,384.94,124500.0],["2019-05-02",382.99,390.19,371.89,382.02,230800.0],["2019-05-03",380.4,391.21,379.3,391.03,171000.0],["2019-05-06",380.24,400.95,380.24,398.72,217300.0],["2019-05-07",394.12,396.62,384.18,389.86,192800.0],["2019-05-08",387.79,393.99,386.75,387.03,260300.0],["2019-05-09",378.38,393.81,376.17,392.59,193500.0],["2019-05-10",389.26,394.46,381.55,389.62,122400.0],["2019-05-13",378.43,382.72,363.18,365.58,299100.0],["2019-05-14",370.74,375.21,366.0,369.47,220400.0],["2019-05-15",365.17,381.55,365.17,379.55,132000.0],["2019-05-16",382.08,393.0,382.08,386.44,188000.0],["2019-05-17",384.48,392.83,381.51,383.76,127800.0],["2019-05-20",380.1,391.8,380.1,386.68,216400.0],["2019-05-21",389.45,393.5,375.1,378.16,157900.0],["2019-05-22",376.82,379.89,374.0,379.01,129500.0],["2019-05-23",372.76,381.64,370.87,373.45,124100.0],["2019-05-24",376.98,379.12,373.81,375.47,76900.0],["2019-05-28",375.82,380.49,374.05,377.28,130600.0],["2019-05-29",375.37,377.73,368.5,370.42,112500.0],["2019-05-30",372.14,376.49,368.31,376.1,176700.0],["2019-05-31",369.95,383.35,369.19,375.74,108200.0],["2019-06-03",376.79,376.79,359.24,367.24,185300.0],["2019-06-04",372.18,381.37,371.29,380.7,147500.0],["2019-06-05",381.42,388.9,380.55,388.32,127200.0],["2019-06-06",389.96,401.76,385.24,397.0,209000.0],["2019-06-07",398.98,403.03,395.76,399.11,147300.0],["2019-06-10",402.37,411.31,395.72,396.44,174200.0],["2019-06-11",400.22,400.22,381.59,388.3,175000.0],["2019-06-12",387.84,388.85,381.81,387.12,129400.0],["2019-06-13",389.87,392.5,386.17,388.47,137800.0],["2019-06-14",386.19,389.8,375.92,385.77,148800.0],["2019-06-17",384.59,395.46,383.3,394.47,116400.0],["2019-06-18",399.17,418.15,399.17,413.18,250200.0],["2019-06-19",415.6,418.35,411.61,413.99,144800.0],["2019-06-20",418.37,424.36,413.99,415.48,156300.0],["2019-06-21",413.61,424.84,413.61,417.7,163900.0],["2019-06-24",417.93,421.93,407.68,410.11,220600.0],["2019-06-25",409.92,415.76,402.11,405.57,111200.0],["2019-06-26",407.39,413.02,401.25,403.53,118500.0],["2019-06-27",405.72,420.89,405.72,420.57,220900.0],["2019-06-28",424.0,426.73,419.65,420.03,1002200.0],["2019-07-01",429.46,429.46,412.97,415.69,264200.0],["2019-07-02",409.16,410.07,393.23,405.34,259000.0],["2019-07-03",407.33,417.83,406.94,415.71,112900.0],["2019-07-05",413.51,419.28,405.53,415.3,156500.0],["2019-07-08",412.57,422.23,412.57,418.36,91800.0],["2019-07-09",415.2,427.32,410.49,416.74,175900.0],["2019-07-10",419.77,423.15,413.1,418.14,109600.0],["2019-07-11",419.43,434.94,416.01,433.34,161100.0],["2019-07-12",433.35,434.09,423.04,432.68,124500.0],["2019-07-15",434.36,434.36,425.75,429.79,75000.0],["2019-07-16",429.78,429.78,417.91,419.22,81700.0],["2019-07-17",418.0,420.56,410.63,411.94,85500.0],["2019-07-18",412.0,414.06,399.15,410.03,188200.0],["2019-07-19",409.11,415.81,408.82,410.21,194900.0],["2019-07-22",410.91,421.37,410.91,414.81,198600.0],["2019-07-23",417.62,426.21,414.64,420.23,189900.0],["2019-07-24",420.95,422.09,407.6,413.84,344400.0],["2019-07-25",341.36,366.99,329.0,346.7,1316800.0],["2019-07-26",344.68,351.97,339.16,348.8,365900.0],["2019-07-29",342.15,346.04,326.54,328.61,304600.0],["2019-07-30",324.23,330.41,322.7,326.87,167600.0],["2019-07-31",326.5,331.46,320.25,322.54,194900.0],["2019-08-01",321.18,329.9,321.18,323.97,247000.0],["2019-08-02",320.6,330.12,315.37,320.48,159700.0],["2019-08-05",313.86,315.11,304.14,313.56,237000.0],["2019-08-06",316.24,319.49,307.26,311.07,153100.0],["2019-08-07",305.67,313.42,305.67,311.84,172200.0],["2019-08-08",314.35,318.92,313.02,315.88,180700.0],["2019-08-09",315.24,321.46,310.0,310.36,148900.0],["2019-08-12",307.79,314.05,295.37,296.07,279300.0],["2019-08-13",296.34,302.25,291.89,299.99,214100.0],["2019-08-14",293.71,296.05,284.71,292.4,200000.0],["2019-08-15",293.96,298.92,290.69,294.22,239200.0],["2019-08-16",297.36,300.5,294.34,295.79,164300.0],["2019-08-19",299.99,301.0,292.82,298.14,136600.0],["2019-08-20",298.09,299.89,294.8,295.21,121800.0],["2019-08-21",298.24,306.86,295.99,301.86,153300.0],["2019-08-22",303.43,311.86,298.06,309.63,166400.0],["2019-08-23",308.07,309.0,295.57,298.66,147800.0],["2019-08-26",302.48,315.53,302.48,315.45,201300.0],["2019-08-27",317.03,317.43,296.31,303.06,279600.0],["2019-08-28",300.84,311.9,294.87,308.51,166400.0],["2019-08-29",313.08,314.69,300.06,302.91,200800.0],["2019-08-30",305.44,317.75,303.66,310.09,209800.0],["2019-09-03",314.12,314.29,299.02,302.76,215100.0],["2019-09-04",307.13,310.16,300.49,304.47,154000.0],["2019-09-05",310.53,312.82,300.75,305.49,193400.0],["2019-09-06",306.99,314.87,301.77,309.02,182600.0],["2019-09-09",310.79,310.79,299.68,303.23,136600.0],["2019-09-10",303.03,313.0,299.13,312.52,189100.0],["2019-09-11",314.29,319.04,309.87,316.22,126800.0],["2019-09-12",317.05,324.66,313.75,322.26,126800.0],["2019-09-13",322.12,324.11,317.52,323.52,131200.0],["2019-09-16",325.64,329.77,321.28,325.73,81800.0],["2019-09-17",326.28,329.98,322.12,329.15,156000.0],["2019-09-18",329.16,329.16,316.33,323.04,104000.0],["2019-09-19",323.38,328.89,319.82,325.46,104200.0],["2019-09-20",326.16,327.0,321.21,324.99,133200.0],["2019-09-23",324.02,325.76,319.0,322.8,73500.0],["2019-09-24",324.47,324.61,311.51,313.38,113000.0],["2019-09-25",312.33,318.62,308.55,316.8,123000.0],["2019-09-26",316.7,316.7,307.16,310.38,71400.0],["2019-09-27",312.27,312.27,303.0,306.72,95800.0],["2019-09-30",307.51,312.76,304.13,310.43,111200.0],["2019-10-01",310.43,314.87,304.12,304.58,68300.0],["2019-10-02",301.43,305.22,295.03,303.71,78500.0],["2019-10-03",304.03,304.03,295.64,301.34,185800.0],["2019-10-04",303.48,314.5,303.35,314.1,91000.0],["2019-10-07",314.23,320.06,311.36,313.5,87900.0],["2019-10-08",310.34,313.65,307.12,307.41,152100.0],["2019-10-09",310.07,310.07,303.03,303.3,81800.0],["2019-10-10",303.72,309.75,303.72,308.54,52300.0],["2019-10-11",312.9,317.42,311.28,312.02,79200.0],["2019-10-14",311.72,315.38,307.84,313.56,58300.0],["2019-10-15",315.64,321.0,312.15,317.38,152600.0],["2019-10-16",316.56,316.56,306.27,308.98,91000.0],["2019-10-17",312.26,320.25,308.55,319.89,111800.0],["2019-10-18",319.28,319.43,313.24,314.25,68000.0],["2019-10-21",317.0,319.27,311.15,317.86,85500.0],["2019-10-22",318.47,320.99,313.05,313.57,66200.0],["2019-10-23",312.96,319.25,312.96,317.02,51400.0],["2019-10-24",318.84,320.1,311.33,313.98,86200.0],["2019-10-25",313.98,325.54,311.63,323.63,60800.0],["2019-10-28",326.22,333.56,324.25,328.77,114700.0],["2019-10-29",328.05,329.94,323.04,323.76,92300.0],["2019-10-30",312.25,321.89,312.25,315.62,135100.0],["2019-10-31",334.34,364.02,320.0,359.85,315900.0],["2019-11-01",362.0,378.38,360.37,374.61,246800.0],["2019-11-04",377.85,392.74,376.13,386.23,234800.0],["2019-11-05",383.34,385.72,368.05,369.34,168500.0],["2019-11-06",367.99,367.99,355.08,361.58,174000.0],["2019-11-07",365.15,368.21,362.03,364.42,85500.0],["2019-11-08",360.19,366.58,359.27,363.9,94100.0],["2019-11-11",360.26,367.3,359.95,365.58,69300.0],["2019-11-12",365.98,376.92,365.98,372.52,119400.0],["2019-11-13",370.07,377.77,369.39,375.47,82400.0],["2019-11-14",373.27,378.09,369.76,370.72,79900.0],["2019-11-15",371.57,374.33,368.62,369.94,75100.0],["2019-11-18",368.9,369.19,364.56,367.63,69800.0],["2019-11-19",368.65,371.5,366.8,366.8,92700.0],["2019-11-20",366.23,374.95,366.23,370.35,100600.0],["2019-11-21",371.31,374.83,365.24,365.26,83400.0],["2019-11-22",368.74,372.85,366.0,369.23,83200.0],["2019-11-25",370.89,376.71,367.19,367.8,76400.0],["2019-11-26",367.47,373.64,367.32,371.19,48100.0],["2019-11-27",372.06,372.19,364.67,364.93,63600.0],["2019-11-29",364.32,369.35,360.4,360.53,47500.0],["2019-12-02",363.71,363.71,356.02,359.94,119900.0],["2019-12-03",355.37,358.0,350.78,353.53,93700.0],["2019-12-04",354.38,360.31,354.0,355.67,57700.0],["2019-12-05",356.79,357.42,350.47,354.49,57500.0],["2019-12-06",355.99,357.72,350.54,350.84,96000.0],["2019-12-09",349.71,349.71,337.02,337.41,103700.0],["2019-12-10",335.44,339.0,321.08,325.09,199500.0],["2019-12-11",300.0,312.35,297.13,306.08,306200.0],["2019-12-12",306.01,306.25,288.37,293.68,309900.0],["2019-12-13",291.68,293.99,284.33,288.86,240400.0],["2019-12-16",289.15,295.07,286.3,290.56,158800.0],["2019-12-17",292.45,292.45,283.71,285.22,113700.0],["2019-12-18",286.6,288.24,281.15,284.37,148300.0],["2019-12-19",285.69,286.23,281.01,283.87,122800.0],["2019-12-20",284.0,296.04,282.29,294.98,229200.0],["2019-12-23",295.29,298.18,287.32,290.53,137000.0],["2019-12-24",291.58,293.33,289.94,292.78,38500.0],["2019-12-26",293.65,295.03,292.5,294.41,73200.0],["2019-12-27",295.13,296.39,292.98,294.39,84800.0],["2019-12-30",301.13,306.27,298.33,303.24,183300.0],["2019-12-31",302.2,306.43,301.33,303.44,112500.0],["2020-01-02",305.09,308.58,300.37,306.96,177900.0],["2020-01-03",304.06,306.85,301.58,305.18,116200.0],["2020-01-06",302.59,306.12,298.26,300.34,113800.0],["2020-01-07",300.3,303.78,295.55,301.2,92900.0],["2020-01-08",301.81,305.84,298.07,304.32,114200.0],["2020-01-09",306.79,307.3,301.0,305.64,101300.0],["2020-01-10",308.28,309.03,304.8,306.0,85300.0],["2020-01-13",307.47,314.18,306.55,314.02,97800.0],["2020-01-14",314.02,314.38,307.41,313.7,97200.0],["2020-01-15",313.14,316.0,309.42,310.25,92400.0],["2020-01-16",316.47,316.47,309.31,310.52,97500.0],["2020-01-17",311.1,312.93,309.67,310.38,76700.0],["2020-01-21",309.45,313.58,309.06,311.4,83900.0],["2020-01-22",312.27,317.73,307.68,308.82,75800.0],["2020-01-23",308.57,310.98,302.57,309.09,102100.0],["2020-01-24",311.13,312.67,307.33,311.77,86200.0],["2020-01-27",309.32,310.8,302.05,305.33,104800.0],["2020-01-28",306.8,318.51,306.49,313.5,89700.0],["2020-01-29",314.37,314.37,308.54,310.42,71300.0],["2020-01-30",308.67,314.39,306.26,313.69,47700.0],["2020-01-31",312.43,312.61,307.85,311.2,77600.0],["2020-02-03",311.47,315.35,304.46,307.96,107500.0],["2020-02-04",312.0,320.38,311.0,318.4,124800.0],["2020-02-05",320.18,320.18,312.2,313.68,152200.0],["2020-02-06",313.84,319.05,313.84,317.27,66000.0],["2020-02-07",315.95,316.49,309.4,314.17,66200.0],["2020-02-10",313.19,317.03,311.82,316.1,51100.0],["2020-02-11",316.7,326.77,316.7,324.32,104600.0],["2020-02-12",325.0,329.82,320.25,326.71,110400.0],["2020-02-13",318.8,329.11,317.83,326.66,69300.0],["2020-02-14",327.66,328.66,324.41,327.1,47800.0],["2020-02-18",325.88,334.51,323.94,331.46,82600.0],["2020-02-19",334.06,335.08,326.79,330.86,91400.0],["2020-02-20",331.05,343.95,330.59,343.18,126500.0],["2020-02-21",340.8,342.09,333.59,337.49,114400.0],["2020-02-24",325.94,343.89,325.0,341.33,210900.0],["2020-02-25",306.46,312.0,285.95,292.87,728700.0],["2020-02-26",294.0,301.05,288.38,289.74,226100.0],["2020-02-27",283.63,288.48,272.56,272.57,215200.0],["2020-02-28",264.56,277.0,260.11,275.82,217100.0],["2020-03-02",277.94,284.3,272.02,283.91,165100.0],["2020-03-03",284.12,289.02,263.63,265.63,166900.0],["2020-03-04",269.52,286.81,267.71,284.35,175400.0],["2020-03-05",276.34,280.5,269.46,272.7,223000.0],["2020-03-06",265.1,286.45,265.1,283.12,231800.0],["2020-03-09",257.0,275.73,255.0,267.72,291200.0],["2020-03-10",276.49,276.49,256.95,270.29,183100.0],["2020-03-11",263.06,268.05,247.08,249.77,294800.0],["2020-03-12",226.59,236.27,219.75,223.34,196700.0],["2020-03-13",240.14,247.56,223.63,247.56,202300.0],["2020-03-16",215.71,253.88,211.65,253.87,194800.0],["2020-03-17",259.1,265.03,233.07,241.44,224800.0],["2020-03-18",227.89,233.69,175.74,197.58,268100.0],["2020-03-19",196.02,211.41,171.01,198.84,282800.0],["2020-03-20",199.36,218.66,178.85,188.21,224500.0],["2020-03-23",188.67,188.67,156.57,164.25,371300.0],["2020-03-24",173.83,192.95,169.73,188.82,215700.0],["2020-03-25",189.08,213.29,185.39,199.75,275500.0],["2020-03-26",202.0,215.0,195.56,200.99,168100.0],["2020-03-27",192.36,195.26,182.0,192.18,176300.0],["2020-03-30",193.76,197.99,182.52,190.56,195700.0],["2020-03-31",189.29,197.49,176.24,183.39,201200.0],["2020-04-01",177.21,178.27,150.41,157.83,424000.0],["2020-04-02",155.58,159.0,148.63,149.59,401700.0],["2020-04-03",150.73,153.7,135.72,137.12,597600.0],["2020-04-06",145.0,173.47,145.0,166.8,412900.0],["2020-04-07",179.07,196.99,175.92,194.4,654400.0],["2020-04-08",196.53,201.58,181.34,185.97,335200.0],["2020-04-09",192.11,214.97,190.31,200.53,311900.0],["2020-04-13",201.0,207.0,183.99,190.09,269300.0],["2020-04-14",196.65,206.0,194.0,198.72,163200.0],["2020-04-15",190.86,195.99,178.24,180.35,407400.0],["2020-04-16",183.42,194.85,175.01,192.16,267300.0],["2020-04-17",200.0,205.69,194.15,198.3,353700.0],["2020-04-20",195.77,208.41,194.55,202.93,196100.0],["2020-04-21",198.12,205.8,195.95,203.47,393300.0],["2020-04-22",208.51,214.95,205.01,206.33,140200.0],["2020-04-23",206.42,218.11,205.76,211.25,143100.0],["2020-04-24",212.5,219.03,209.6,215.64,172200.0],["2020-04-27",217.31,228.29,217.31,223.3,167900.0],["2020-04-28",227.26,237.26,217.19,223.43,300600.0],["2020-04-29",227.62,254.35,227.62,249.59,241400.0],["2020-04-30",250.59,255.41,242.63,249.37,354100.0],["2020-05-01",244.05,244.05,235.21,241.13,368100.0],["2020-05-04",237.76,245.39,230.68,245.39,156200.0],["2020-05-05",230.0,250.88,227.27,234.2,385700.0],["2020-05-06",231.44,235.72,222.98,230.15,286900.0],["2020-05-07",232.39,238.71,230.5,233.6,290900.0],["2020-05-08",238.59,248.77,237.55,244.38,174300.0],["2020-05-11",242.65,248.0,237.35,244.6,142300.0],["2020-05-12",246.86,252.37,242.53,242.55,155100.0],["2020-05-13",240.52,242.48,225.11,233.1,199400.0],["2020-05-14",230.61,243.81,225.18,241.16,167500.0],["2020-05-15",238.55,244.0,236.98,239.15,118800.0],["2020-05-18",247.2,254.8,245.6,250.35,175500.0],["2020-05-19",249.51,260.35,246.23,254.2,149700.0],["2020-05-20",257.86,262.55,255.51,257.08,93900.0],["2020-05-21",257.29,265.0,257.28,257.28,113700.0],["2020-05-22",257.14,260.41,250.33,252.26,105200.0],["2020-05-26",257.55,261.63,255.51,257.3,130000.0],["2020-05-27",263.12,271.6,253.82,269.39,169900.0],["2020-05-28",272.94,273.93,262.67,265.3,159000.0],["2020-05-29",263.36,266.21,256.3,260.02,103400.0],["2020-06-01",265.05,272.37,260.0,267.9,103200.0],["2020-06-02",270.87,273.61,265.57,268.24,152200.0],["2020-06-03",272.94,272.94,265.11,269.57,139900.0],["2020-06-04",269.5,287.86,268.99,284.39,164400.0],["2020-06-05",294.92,302.48,284.32,285.91,162200.0],["2020-06-08",286.55,297.29,286.55,294.92,133300.0],["2020-06-09",289.6,300.81,286.96,295.25,158700.0],["2020-06-10",300.5,301.25,285.89,288.24,105600.0],["2020-06-11",277.9,278.54,260.23,263.13,160900.0],["2020-06-12",271.04,276.58,261.19,271.62,95200.0],["2020-06-15",260.57,274.1,258.5,272.69,133300.0],["2020-06-16",284.15,284.81,269.77,277.8,100300.0],["2020-06-17",279.0,279.0,273.62,275.2,87200.0],["2020-06-18",271.72,275.22,271.0,274.31,110600.0],["2020-06-19",277.99,280.9,273.59,278.83,280200.0],["2020-06-22",279.06,279.99,274.46,276.46,121100.0],["2020-06-23",280.23,286.14,279.79,284.9,102500.0],["2020-06-24",281.9,284.64,277.7,280.3,194500.0],["2020-06-25",280.3,288.05,276.43,285.1,109400.0],["2020-06-26",287.79,287.79,269.08,270.28,182200.0],["2020-06-29",272.05,276.04,267.35,272.75,77000.0],["2020-06-30",272.75,290.78,272.6,289.53,126900.0],["2020-07-01",290.0,296.87,288.54,293.52,139600.0],["2020-07-02",299.99,305.94,294.12,295.69,133000.0],["2020-07-06",303.86,308.53,300.17,305.33,122500.0],["2020-07-07",302.08,308.56,300.99,301.2,91700.0],["2020-07-08",303.16,313.19,303.16,306.88,89000.0],["2020-07-09",305.59,312.69,297.64,300.16,120400.0],["2020-07-10",300.0,302.96,295.18,302.4,74600.0],["2020-07-13",307.14,311.94,295.61,296.83,79800.0],["2020-07-14",297.55,305.99,292.92,305.44,87000.0],["2020-07-15",310.14,321.19,308.74,315.49,205800.0],["2020-07-16",314.96,321.88,311.35,317.68,106000.0],["2020-07-17",325.0,331.71,322.6,324.82,283400.0],["2020-07-20",326.07,345.0,325.03,338.7,159400.0],["2020-07-21",340.01,361.44,340.01,354.76,420700.0],["2020-07-22",355.5,358.63,350.37,355.42,434000.0],["2020-07-23",352.66,359.28,348.22,355.42,358500.0],["2020-07-24",351.79,359.0,343.65,353.8,152000.0],["2020-07-27",354.45,358.0,349.97,353.26,183600.0],["2020-07-28",353.37,360.68,352.05,358.12,125300.0],["2020-07-29",357.48,364.69,355.64,357.84,142900.0],["2020-07-30",354.07,362.05,353.41,356.34,158100.0],["2020-07-31",359.83,359.88,342.5,346.29,155800.0],["2020-08-03",349.99,363.59,348.65,360.5,184600.0],["2020-08-04",342.31,368.66,326.39,336.88,452900.0],["2020-08-05",338.57,343.74,330.54,335.29,144000.0],["2020-08-06",335.29,339.81,333.16,337.84,83700.0],["2020-08-07",336.6,337.83,328.36,334.38,96300.0],["2020-08-10",334.38,339.78,323.19,326.54,134200.0],["2020-08-11",331.36,337.48,322.53,323.42,102100.0],["2020-08-12",328.41,330.91,322.98,323.95,110200.0],["2020-08-13",324.78,326.1,317.4,317.94,166800.0],["2020-08-14",318.24,322.23,312.82,314.1,124600.0],["2020-08-17",314.89,315.13,307.57,313.39,128200.0],["2020-08-18",315.49,315.49,305.49,308.88,127400.0],["2020-08-19",309.11,314.54,307.89,309.99,113100.0],["2020-08-20",308.35,310.77,304.47,304.72,98400.0],["2020-08-21",303.06,305.18,296.71,301.0,127400.0],["2020-08-24",302.58,308.52,300.83,304.23,246800.0],["2020-08-25",304.53,306.99,301.56,305.05,156300.0],["2020-08-26",305.61,305.61,293.96,299.25,208200.0],["2020-08-27",300.66,309.37,296.76,306.05,172800.0],["2020-08-28",308.72,314.91,306.78,314.9,221800.0],["2020-08-31",315.0,317.17,308.94,308.94,122200.0],["2020-09-01",308.37,319.07,306.98,312.21,126200.0],["2020-09-02",314.88,319.25,311.19,317.56,114000.0],["2020-09-03",316.36,316.36,298.15,306.75,107400.0],["2020-09-04",310.75,312.77,290.92,305.25,157400.0],["2020-09-08",298.42,303.62,294.53,295.25,106000.0],["2020-09-09",298.22,306.48,296.25,306.48,118300.0],["2020-09-10",308.06,318.66,302.66,303.3,133500.0],["2020-09-11",304.92,308.44,302.37,306.71,113500.0],["2020-09-14",308.13,314.85,308.13,314.31,73900.0],["2020-09-15",318.86,319.93,311.37,316.88,86600.0],["2020-09-16",317.76,327.66,317.25,318.73,96800.0],["2020-09-17",314.06,318.31,310.57,315.73,75000.0],["2020-09-18",316.21,317.47,302.45,305.0,115200.0],["2020-09-21",298.27,299.59,290.12,299.54,131900.0],["2020-09-22",301.52,304.95,297.7,299.54,92800.0],["2020-09-23",300.78,303.21,292.95,296.23,98100.0],["2020-09-24",293.71,303.04,289.04,301.17,145800.0],["2020-09-25",299.32,305.92,296.17,302.84,68800.0],["2020-09-28",307.7,310.0,300.15,301.12,92100.0],["2020-09-29",301.14,308.59,300.45,305.57,68200.0],["2020-09-30",305.09,312.43,303.3,306.89,128700.0],["2020-10-01",311.0,314.53,306.28,314.03,102600.0],["2020-10-02",306.32,313.93,306.32,310.0,69100.0],["2020-10-05",312.03,316.24,307.31,310.84,65500.0],["2020-10-06",312.9,324.13,312.57,314.29,98400.0],["2020-10-07",316.16,321.02,314.75,320.81,48100.0],["2020-10-08",322.0,329.64,319.02,327.75,71400.0],["2020-10-09",328.5,334.63,326.04,326.53,72700.0],["2020-10-12",328.75,335.37,324.89,327.34,45500.0],["2020-10-13",324.54,341.61,323.03,339.44,122800.0],["2020-10-14",339.6,341.75,328.27,335.42,83800.0],["2020-10-15",328.26,341.29,325.48,339.45,133800.0],["2020-10-16",340.88,343.39,335.91,337.52,59900.0],["2020-10-19",340.07,345.36,333.44,335.66,80100.0],["2020-10-20",338.4,349.36,337.62,345.17,106500.0],["2020-10-21",346.55,349.75,335.43,340.98,83100.0],["2020-10-22",340.0,350.99,340.0,345.17,131700.0],["2020-10-23",349.04,349.3,334.33,344.91,85400.0],["2020-10-26",342.23,346.36,333.84,336.83,59100.0],["2020-10-27",338.72,339.93,334.22,337.03,58500.0],["2020-10-28",330.52,337.4,326.9,335.56,76500.0],["2020-10-29",337.14,347.35,330.98,344.24,110000.0],["2020-10-30",342.47,345.35,317.97,323.59,132100.0],["2020-11-02",324.87,333.17,323.2,328.0,94000.0],["2020-11-03",332.96,341.26,331.93,339.82,126700.0],["2020-11-04",338.53,357.17,338.53,348.78,173600.0],["2020-11-05",334.98,334.98,284.11,295.0,1181800.0],["2020-11-06",307.8,308.44,292.01,292.41,340000.0],["2020-11-09",299.0,314.24,294.63,300.77,287500.0],["2020-11-10",308.87,308.87,285.2,306.61,188500.0],["2020-11-11",307.3,313.63,300.61,312.12,117700.0],["2020-11-12",311.34,320.85,308.65,315.68,117100.0],["2020-11-13",318.43,323.2,315.15,321.18,72000.0],["2020-11-16",325.0,330.85,319.0,324.28,88800.0],["2020-11-17",294.0,297.0,289.19,290.02,1718200.0],["2020-11-18",292.87,294.0,282.52,286.67,1047600.0],["2020-11-19",286.67,289.37,269.0,270.15,1039000.0],["2020-11-20",275.2,275.55,265.58,269.96,596200.0],["2020-11-23",270.71,270.71,253.31,255.57,627300.0],["2020-11-24",258.99,262.0,255.15,261.2,471700.0],["2020-11-25",260.65,268.26,259.46,260.09,331700.0],["2020-11-27",262.62,266.86,258.61,259.47,194300.0],["2020-11-30",261.08,261.87,249.0,255.58,355400.0],["2020-12-01",257.42,257.95,246.79,248.26,388700.0],["2020-12-02",245.0,250.46,236.22,238.23,564600.0],["2020-12-03",239.44,245.41,236.88,239.47,492300.0],["2020-12-04",239.48,245.59,234.12,244.68,370700.0],["2020-12-07",245.6,258.45,244.01,257.9,606600.0],["2020-12-08",259.99,269.54,259.18,268.04,536900.0],["2020-12-09",269.5,272.52,263.52,266.25,349400.0],["2020-12-10",262.88,274.22,262.0,273.98,248200.0],["2020-12-11",273.1,278.09,272.88,273.05,179100.0],["2020-12-14",272.37,275.34,262.56,265.2,195500.0],["2020-12-15",266.7,270.9,261.97,270.86,231200.0],["2020-12-16",271.53,272.0,267.99,267.99,163300.0],["2020-12-17",269.0,273.53,268.73,272.55,286500.0],["2020-12-18",271.56,275.05,259.58,260.77,466200.0],["2020-12-21",259.47,267.78,254.19,262.23,386000.0],["2020-12-22",268.17,277.96,262.51,275.53,316300.0],["2020-12-23",276.69,282.51,275.36,276.02,299200.0],["2020-12-24",279.84,279.84,275.99,277.45,95400.0],["2020-12-28",277.44,282.0,273.4,274.22,118200.0],["2020-12-29",273.37,275.43,261.0,266.39,193000.0],["2020-12-30",267.3,278.88,267.0,274.92,162800.0],["2020-12-31",276.11,278.01,269.72,273.79,215800.0],["2021-01-04",276.83,276.83,267.83,273.6,172300.0],["2021-01-05",271.86,276.0,264.5,273.78,183700.0],["2021-01-06",272.72,273.76,257.55,258.21,485000.0],["2021-01-07",258.86,275.42,258.86,269.04,312800.0],["2021-01-08",267.58,269.99,262.38,264.92,304400.0],["2021-01-11",262.51,273.6,258.04,269.76,247900.0],["2021-01-12",278.01,318.49,278.01,313.31,729400.0],["2021-01-13",310.86,316.62,305.21,307.51,321900.0],["2021-01-14",307.51,323.05,307.51,313.45,259000.0],["2021-01-15",313.05,317.82,300.08,302.95,217800.0],["2021-01-19",308.46,317.92,303.63,316.22,188500.0],["2021-01-20",317.71,330.38,317.22,319.03,235600.0],["2021-01-21",320.43,322.7,313.0,314.21,146700.0],["2021-01-22",313.0,319.86,309.77,318.04,183400.0],["2021-01-25",319.61,334.32,319.61,328.01,230800.0],["2021-01-26",330.66,337.47,327.36,335.85,170200.0],["2021-01-27",332.07,342.8,318.09,331.64,216600.0],["2021-01-28",333.96,335.05,317.21,326.85,194200.0],["2021-01-29",326.0,336.08,321.11,325.52,262200.0],["2021-02-01",328.14,332.98,319.87,320.63,190700.0],["2021-02-02",323.93,333.32,319.9,327.43,232100.0],["2021-02-03",332.52,338.45,328.6,335.11,197000.0],["2021-02-04",335.88,346.75,335.85,340.44,171100.0],["2021-02-05",343.49,344.88,338.87,342.64,121500.0],["2021-02-08",345.0,354.45,343.65,350.4,191400.0],["2021-02-09",352.01,358.78,348.25,348.49,170900.0],["2021-02-10",352.67,356.45,342.47,345.79,162100.0],["2021-02-11",345.16,349.95,340.68,343.34,111700.0],["2021-02-12",341.1,353.35,340.79,353.34,95200.0],["2021-02-16",359.0,372.64,352.18,352.91,197300.0],["2021-02-17",349.09,350.01,340.89,345.99,138600.0],["2021-02-18",342.13,344.74,330.54,333.27,215600.0],["2021-02-19",336.97,352.64,336.97,344.65,157400.0],["2021-02-22",342.21,349.88,336.73,337.5,154400.0],["2021-02-23",327.94,341.93,294.41,326.36,467700.0],["2021-02-24",324.68,337.17,321.21,330.09,276800.0],["2021-02-25",321.02,323.5,277.83,279.1,642000.0],["2021-02-26",282.01,285.58,266.06,268.87,323100.0],["2021-03-01",275.0,280.68,268.34,270.73,307200.0],["2021-03-02",271.0,279.94,267.12,271.21,243900.0],["2021-03-03",271.21,273.37,250.25,253.42,319600.0],["2021-03-04",254.12,254.12,226.49,233.04,570100.0],["2021-03-05",235.73,241.51,208.0,239.01,523800.0],["2021-03-08",239.62,244.9,222.88,224.51,373800.0],["2021-03-09",233.43,241.63,229.3,235.05,474700.0],["2021-03-10",238.71,243.95,228.82,234.54,310000.0],["2021-03-11",242.22,248.14,238.2,246.18,413500.0],["2021-03-12",242.27,242.27,233.06,236.34,272700.0],["2021-03-15",237.02,247.5,233.91,240.92,237000.0],["2021-03-16",243.0,246.29,227.31,230.12,276200.0],["2021-03-17",228.0,232.73,224.05,231.3,261900.0],["2021-03-18",230.08,230.08,214.43,216.29,293700.0],["2021-03-19",217.31,223.17,211.22,221.68,325700.0],["2021-03-22",222.57,224.13,216.39,222.19,209700.0],["2021-03-23",223.28,223.28,218.61,220.83,203800.0],["2021-03-24",221.0,221.88,203.89,204.68,347500.0],["2021-03-25",200.94,210.0,193.27,209.4,347100.0],["2021-03-26",210.9,210.9,197.0,206.04,349700.0],["2021-03-29",206.02,210.98,202.42,204.8,280800.0],["2021-03-30",204.27,208.0,198.06,206.11,226800.0],["2021-03-31",208.39,217.0,208.15,213.0,329200.0],["2021-04-01",217.9,226.18,213.36,220.51,344800.0],["2021-04-05",225.02,227.45,213.85,220.68,377600.0],["2021-04-06",217.87,221.69,210.0,217.64,254800.0],["2021-04-07",216.37,238.07,215.8,229.26,538100.0],["2021-04-08",227.54,228.08,217.3,225.7,345600.0],["2021-04-09",223.83,228.07,219.78,227.55,181900.0],["2021-04-12",228.8,229.12,220.51,227.67,182100.0],["2021-04-13",229.05,233.28,226.88,230.06,213000.0],["2021-04-14",229.99,237.02,224.62,225.59,169800.0],["2021-04-15",227.95,235.84,225.95,234.36,252300.0],["2021-04-16",234.55,234.55,226.8,232.28,174200.0],["2021-04-19",230.22,232.63,216.25,218.31,243200.0],["2021-04-20",217.09,220.7,208.42,216.82,242300.0],["2021-04-21",213.44,218.9,210.13,214.98,375400.0],["2021-04-22",218.69,223.99,209.17,215.49,422400.0],["2021-04-23",217.5,227.92,217.5,227.04,372600.0],["2021-04-26",229.17,237.49,228.18,234.94,336700.0],["2021-04-27",237.15,243.31,233.15,242.13,256500.0],["2021-04-28",240.66,250.0,238.05,246.31,408000.0],["2021-04-29",236.8,245.0,215.01,218.31,694800.0],["2021-04-30",219.91,220.32,205.4,206.49,470100.0],["2021-05-03",208.81,214.0,204.47,210.87,257600.0],["2021-05-04",207.32,207.32,194.85,196.07,347700.0],["2021-05-05",199.01,199.34,191.55,193.19,296400.0],["2021-05-06",191.65,196.55,184.77,191.45,369300.0],["2021-05-07",195.52,198.8,186.65,187.32,314700.0],["2021-05-10",186.75,186.75,170.29,172.7,414100.0],["2021-05-11",166.43,179.64,165.3,170.99,563600.0],["2021-05-12",169.0,174.59,166.57,167.25,632700.0],["2021-05-13",167.56,176.08,164.57,167.64,911800.0],["2021-05-14",169.65,187.6,169.33,185.79,794800.0],["2021-05-17",186.03,192.83,180.88,185.11,625800.0],["2021-05-18",186.0,192.81,181.74,189.7,577400.0],["2021-05-19",186.0,196.36,183.96,196.01,696600.0],["2021-05-20",198.0,206.14,197.25,198.99,605500.0],["2021-05-21",199.48,200.0,186.78,195.32,508800.0],["2021-05-24",197.13,201.62,194.87,197.62,259600.0],["2021-05-25",197.25,198.8,194.97,197.45,328600.0],["2021-05-26",197.74,205.69,197.74,204.31,295900.0],["2021-05-27",203.74,205.54,200.04,203.12,408800.0],["2021-05-28",205.07,207.17,201.98,205.25,250700.0],["2021-06-01",206.0,207.73,200.87,203.01,281900.0],["2021-06-02",203.16,205.9,201.84,203.19,162500.0],["2021-06-03",201.94,205.68,200.4,200.64,470500.0],["2021-06-04",201.65,203.71,198.65,199.03,196200.0],["2021-06-07",199.01,204.93,196.13,204.57,469300.0],["2021-06-08",206.98,214.71,204.16,213.43,252200.0],["2021-06-09",215.18,216.33,205.94,206.52,153200.0],["2021-06-10",205.88,210.52,203.17,208.13,247000.0],["2021-06-11",208.58,213.7,207.35,212.4,179400.0],["2021-06-14",213.53,221.42,213.14,219.18,208700.0],["2021-06-15",219.18,222.53,215.01,216.3,282200.0],["2021-06-16",215.37,222.5,212.3,217.75,315500.0],["2021-06-17",217.75,226.8,217.75,222.94,243200.0],["2021-06-18",220.58,222.73,212.44,214.79,283000.0],["2021-06-21",216.04,221.25,212.0,219.5,286200.0],["2021-06-22",218.14,220.88,215.66,218.47,165000.0],["2021-06-23",219.68,227.51,219.68,220.58,170300.0],["2021-06-24",222.22,226.16,219.41,225.96,196100.0],["2021-06-25",226.99,228.81,221.23,222.5,1430400.0],["2021-06-28",222.01,223.65,216.88,220.24,169900.0],["2021-06-29",221.61,222.23,216.0,219.92,216800.0],["2021-06-30",219.8,219.8,211.59,211.88,252800.0],["2021-07-01",212.3,219.92,211.07,217.35,152800.0],["2021-07-02",217.02,219.57,209.78,210.63,158400.0],["2021-07-06",209.47,212.61,205.19,210.93,213100.0],["2021-07-07",211.83,212.48,203.32,207.08,141400.0],["2021-07-08",201.93,205.0,198.0,202.72,199800.0],["2021-07-09",204.62,207.31,198.98,204.93,116200.0],["2021-07-12",203.21,203.9,196.6,201.64,165700.0],["2021-07-13",200.95,201.23,196.5,197.03,180600.0],["2021-07-14",197.46,197.92,189.76,189.95,197200.0],["2021-07-15",188.24,193.15,183.67,188.12,155300.0],["2021-07-16",189.44,190.32,184.37,184.73,167900.0],["2021-07-19",178.97,184.9,177.82,182.11,287400.0],["2021-07-20",183.28,183.97,179.62,181.86,295000.0],["2021-07-21",182.79,190.26,182.5,189.93,315500.0],["2021-07-22",189.91,196.68,189.82,192.59,384100.0],["2021-07-23",192.35,193.49,187.99,189.83,179600.0],["2021-07-26",189.4,197.66,189.4,197.44,273200.0],["2021-07-27",196.8,196.8,189.35,193.97,232500.0],["2021-07-28",195.69,203.59,195.69,202.62,217200.0],["2021-07-29",217.02,217.02,205.92,206.75,392700.0],["2021-07-30",205.85,212.0,192.45,195.22,302300.0],["2021-08-02",196.27,199.22,193.44,193.76,214700.0],["2021-08-03",195.51,195.51,180.28,181.12,319200.0],["2021-08-04",180.44,185.28,177.7,178.81,422000.0],["2021-08-05",178.91,191.78,178.91,189.38,237900.0],["2021-08-06",189.55,189.55,181.87,184.77,152100.0],["2021-08-09",183.71,186.81,182.39,182.83,95800.0],["2021-08-10",183.1,185.54,180.55,181.35,163900.0],["2021-08-11",182.25,182.25,175.43,177.92,262300.0],["2021-08-12",176.43,179.34,173.9,175.75,180700.0],["2021-08-13",175.7,177.02,172.05,173.19,137200.0],["2021-08-16",172.25,172.35,165.27,166.62,353700.0],["2021-08-17",165.48,168.21,161.75,165.21,212900.0],["2021-08-18",166.01,168.57,161.5,165.82,221900.0],["2021-08-19",162.92,164.93,161.14,162.16,250200.0],["2021-08-20",161.52,164.18,161.48,162.88,146500.0],["2021-08-23",164.13,167.74,163.07,167.26,133000.0],["2021-08-24",169.0,174.32,168.92,173.21,121300.0],["2021-08-25",172.93,172.93,166.17,166.49,178800.0],["2021-08-26",166.74,170.86,163.3,163.69,141300.0],["2021-08-27",163.97,170.22,162.17,169.38,177300.0],["2021-08-30",169.84,170.2,165.82,166.17,89600.0],["2021-08-31",166.1,168.04,164.81,166.63,156200.0],["2021-09-01",167.7,170.15,166.26,166.95,105800.0],["2021-09-02",167.19,169.48,166.89,168.93,86800.0],["2021-09-03",169.03,169.2,164.29,166.17,113100.0],["2021-09-07",167.01,168.62,163.76,164.02,85600.0],["2021-09-08",163.77,163.77,158.0,159.12,149200.0],["2021-09-09",158.34,164.38,157.55,160.65,128600.0],["2021-09-10",161.72,162.03,155.53,155.79,163400.0],["2021-09-13",156.13,157.0,151.51,155.85,119100.0],["2021-09-14",157.44,157.47,152.23,153.1,137100.0],["2021-09-15",153.75,156.78,152.01,154.6,168900.0],["2021-09-16",153.5,155.75,150.38,155.36,138000.0],["2021-09-17",156.7,157.38,153.66,155.58,327400.0],["2021-09-20",151.39,153.9,150.4,152.99,131400.0],["2021-09-21",153.88,154.82,150.29,151.87,104900.0],["2021-09-22",153.7,154.66,151.58,153.98,374000.0],["2021-09-23",154.21,157.84,152.07,157.61,233500.0],["2021-09-24",157.36,160.55,154.26,154.5,190200.0],["2021-09-27",156.13,156.23,152.18,152.4,167600.0],["2021-09-28",152.05,152.05,141.09,141.93,366000.0],["2021-09-29",142.0,143.77,138.68,140.03,383600.0],["2021-09-30",141.29,141.5,136.5,139.83,386400.0],["2021-10-01",140.76,141.5,137.12,139.17,260400.0],["2021-10-04",137.92,137.92,130.41,133.58,357500.0],["2021-10-05",134.92,135.55,132.12,133.41,312700.0],["2021-10-06",132.2,135.8,130.02,133.22,181600.0],["2021-10-07",134.58,141.64,134.27,138.11,304600.0],["2021-10-08",137.93,141.28,136.43,136.83,113600.0],["2021-10-11",135.88,138.51,132.95,132.98,302800.0],["2021-10-12",132.89,137.74,132.5,137.1,460300.0],["2021-10-13",137.33,148.34,137.33,148.32,492800.0],["2021-10-14",150.96,152.77,149.28,151.42,294100.0],["2021-10-15",154.33,155.95,152.61,154.14,275600.0],["2021-10-18",153.0,155.99,152.01,152.12,195100.0],["2021-10-19",156.74,158.82,152.64,153.6,1327600.0],["2021-10-20",153.07,153.65,149.47,150.12,472600.0],["2021-10-21",149.53,153.37,149.07,149.62,2555300.0],["2021-10-22",148.29,154.34,145.93,146.2,490300.0],["2021-10-25",146.2,152.67,144.0,152.38,426200.0],["2021-10-26",153.24,153.47,149.98,151.93,291300.0],["2021-10-27",150.93,152.68,145.57,145.83,341500.0],["2021-10-28",138.32,142.52,131.23,141.23,546100.0],["2021-10-29",141.2,163.0,141.2,161.39,596100.0],["2021-11-01",161.8,164.69,153.7,154.17,458600.0],["2021-11-02",153.64,153.98,147.44,147.99,340800.0],["2021-11-03",147.41,153.97,147.22,151.37,273200.0],["2021-11-04",151.65,154.74,151.35,152.94,219100.0],["2021-11-05",154.34,156.38,148.7,149.91,187500.0],["2021-11-08",150.46,155.71,149.63,150.21,140800.0],["2021-11-09",150.63,154.63,147.84,150.5,144200.0],["2021-11-10",148.66,153.26,145.14,145.67,155100.0],["2021-11-11",146.88,148.63,144.73,145.54,162000.0],["2021-11-12",145.6,147.19,144.16,147.19,127000.0],["2021-11-15",148.66,151.0,142.32,142.7,113700.0],["2021-11-16",141.55,141.55,138.55,140.35,314500.0],["2021-11-17",139.0,140.3,133.68,134.06,278300.0],["2021-11-18",133.62,135.21,126.5,132.46,313000.0],["2021-11-19",131.6,133.9,127.1,127.73,239800.0],["2021-11-22",127.79,129.99,120.54,121.19,288400.0],["2021-11-23",124.06,124.06,118.05,122.46,332900.0],["2021-11-24",119.18,123.3,118.36,120.88,258500.0],["2021-11-26",117.28,119.44,113.49,119.19,185700.0],["2021-11-29",120.2,121.8,114.49,115.62,308800.0],["2021-11-30",114.33,116.38,110.56,113.38,284400.0],["2021-12-01",116.1,116.1,107.69,108.62,352100.0],["2021-12-02",107.76,111.75,106.34,110.32,336000.0],["2021-12-03",110.32,110.32,105.0,107.07,393700.0],["2021-12-06",107.6,117.22,105.17,115.51,339500.0],["2021-12-07",117.09,122.08,117.09,119.3,204900.0],["2021-12-08",119.5,120.67,117.04,118.55,294300.0],["2021-12-09",118.32,120.59,113.42,113.64,185300.0],["2021-12-10",115.36,116.47,111.33,111.88,161800.0],["2021-12-13",110.7,112.91,107.53,109.62,244700.0],["2021-12-14",107.5,113.79,107.22,112.08,217300.0],["2021-12-15",112.08,121.62,109.82,120.7,351100.0],["2021-12-16",122.06,122.5,113.56,115.54,318800.0],["2021-12-17",115.22,121.83,112.42,120.8,800900.0],["2021-12-20",118.0,118.13,112.72,114.63,166100.0],["2021-12-21",115.75,124.35,115.75,123.58,258400.0],["2021-12-22",123.48,126.0,121.6,124.48,171600.0],["2021-12-23",123.46,127.4,122.34,125.9,88600.0],["2021-12-27",127.14,127.9,122.59,123.8,139400.0],["2021-12-28",124.22,126.1,121.47,121.59,113000.0],["2021-12-29",121.62,122.94,118.4,118.6,118300.0],["2021-12-30",117.05,122.41,117.05,121.91,219700.0],["2021-12-31",122.43,124.99,121.18,122.6,173200.0],["2022-01-03",123.38,127.94,122.03,126.29,132300.0],["2022-01-04",127.56,128.69,123.26,126.84,167700.0],["2022-01-05",126.42,132.96,125.9,126.47,319500.0],["2022-01-06",125.65,133.98,125.58,129.4,282400.0],["2022-01-07",130.5,133.41,128.91,130.21,201100.0],["2022-01-10",132.55,132.9,125.31,131.55,259300.0],["2022-01-11",132.12,139.34,131.44,139.14,176400.0],["2022-01-12",141.22,141.61,135.61,136.95,221900.0],["2022-01-13",137.87,140.02,134.33,135.43,108800.0],["2022-01-14",132.84,138.56,131.14,138.2,237900.0],["2022-01-18",137.89,143.09,135.03,135.65,239900.0],["2022-01-19",136.35,136.35,129.01,129.52,179000.0],["2022-01-20",130.01,138.39,129.0,131.5,176500.0],["2022-01-21",130.0,133.76,128.18,128.24,184600.0],["2022-01-24",125.0,129.98,120.61,129.25,246500.0],["2022-01-25",127.52,131.1,124.03,127.6,124500.0],["2022-01-26",128.93,130.49,120.21,121.28,201700.0],["2022-01-27",122.17,124.76,111.72,114.34,268800.0],["2022-01-28",112.79,114.82,108.49,114.82,240400.0],["2022-01-31",114.99,124.38,114.72,121.84,254600.0],["2022-02-01",122.52,127.84,120.99,124.63,160100.0],["2022-02-02",123.94,130.66,121.95,130.5,385700.0],["2022-02-03",127.26,130.63,125.59,126.3,251200.0],["2022-02-04",126.7,127.36,122.01,125.2,150200.0],["2022-02-07",125.18,128.0,114.73,119.03,566400.0],["2022-02-08",118.73,123.97,118.54,123.55,119500.0],["2022-02-09",123.76,126.63,122.7,124.35,180100.0],["2022-02-10",121.58,127.83,118.76,119.5,238600.0],["2022-02-11",119.02,123.53,115.01,115.6,190500.0],["2022-02-14",115.0,116.78,112.68,113.43,209200.0],["2022-02-15",114.44,118.08,114.44,117.27,172100.0],["2022-02-16",117.17,117.17,110.3,111.6,192600.0],["2022-02-17",110.91,112.4,108.24,109.73,216900.0],["2022-02-18",109.16,110.57,106.88,110.24,269600.0],["2022-02-22",109.4,109.6,103.8,104.07,223500.0],["2022-02-23",104.62,105.29,96.01,96.33,311300.0],["2022-02-24",92.74,100.94,90.97,100.36,460000.0],["2022-02-25",110.5,116.38,102.95,116.07,525300.0],["2022-02-28",115.1,122.07,115.1,121.01,284500.0],["2022-03-01",121.0,122.69,114.54,116.78,285200.0],["2022-03-02",118.01,118.01,110.45,113.27,179500.0],["2022-03-03",113.9,113.9,105.51,106.28,171000.0],["2022-03-04",105.19,105.21,96.9,97.98,258600.0],["2022-03-07",96.92,101.12,95.67,96.43,238000.0],["2022-03-08",96.91,106.74,95.13,100.4,271800.0],["2022-03-09",103.53,105.94,102.62,103.1,181600.0],["2022-03-10",100.82,103.57,97.82,102.51,217400.0],["2022-03-11",103.21,103.44,97.18,97.26,170000.0],["2022-03-14",97.27,99.4,94.26,95.93,158100.0],["2022-03-15",96.44,101.89,96.43,101.61,174800.0],["2022-03-16",104.01,110.42,104.01,107.84,216000.0],["2022-03-17",107.28,112.46,106.93,112.44,202800.0],["2022-03-18",110.87,119.96,110.87,119.8,215700.0],["2022-03-21",119.8,122.01,117.52,117.74,180700.0],["2022-03-22",117.44,123.31,116.68,121.54,143000.0],["2022-03-23",120.02,122.81,117.71,120.26,124100.0],["2022-03-24",121.01,121.01,115.58,117.18,102300.0],["2022-03-25",117.39,118.7,113.67,115.55,92800.0],["2022-03-28",116.41,119.5,115.38,119.5,104500.0],["2022-03-29",121.79,124.92,120.83,122.86,110400.0],["2022-03-30",122.11,124.13,119.5,120.77,122800.0],["2022-03-31",120.88,123.75,119.48,119.67,135000.0],["2022-04-01",120.26,122.47,118.46,122.4,149300.0],["2022-04-04",123.79,129.3,123.79,127.71,147800.0],["2022-04-05",127.24,127.26,122.14,124.68,233400.0],["2022-04-06",122.2,123.73,112.87,113.31,224200.0],["2022-04-07",112.62,112.89,109.38,111.59,143000.0],["2022-04-08",111.28,111.52,108.42,108.76,140200.0],["2022-04-11",107.29,111.57,106.38,109.14,79600.0],["2022-04-12",111.23,114.73,108.9,108.98,93500.0],["2022-04-13",108.96,110.28,108.17,108.89,96300.0],["2022-04-14",109.45,109.45,102.75,104.17,250500.0],["2022-04-18",103.96,103.96,99.46,102.21,200200.0],["2022-04-19",102.36,106.77,102.36,104.49,116900.0],["2022-04-20",105.11,105.11,100.59,101.4,96700.0],["2022-04-21",103.14,104.58,92.83,93.69,184500.0],["2022-04-22",92.61,93.94,87.48,88.99,185300.0],["2022-04-25",88.08,93.79,88.08,93.51,154200.0],["2022-04-26",92.22,92.48,86.4,86.55,159500.0],["2022-04-27",84.46,88.35,82.47,83.45,341400.0],["2022-04-28",84.75,86.31,81.9,84.43,315700.0],["2022-04-29",83.73,86.16,79.2,79.42,251100.0],["2022-05-02",79.22,83.34,78.0,83.25,367800.0],["2022-05-03",82.5,82.5,77.4,77.9,415300.0],["2022-05-04",78.18,78.92,71.86,76.96,581600.0],["2022-05-05",77.98,84.5,71.27,80.78,662500.0],["2022-05-06",77.95,78.17,70.04,72.32,417800.0],["2022-05-09",70.14,71.45,64.91,65.37,327600.0],["2022-05-10",66.58,68.06,60.77,62.71,276700.0],["2022-05-11",63.29,64.66,58.89,59.19,198900.0],["2022-05-12",59.56,67.32,59.0,65.05,418200.0],["2022-05-13",66.9,70.59,66.89,68.17,257900.0],["2022-05-16",67.52,68.23,64.16,64.51,225800.0],["2022-05-17",66.66,69.07,66.02,68.09,120800.0],["2022-05-18",67.12,68.31,64.46,64.63,150000.0],["2022-05-19",63.86,66.66,63.86,64.57,160700.0],["2022-05-20",65.66,66.21,60.56,62.95,173700.0],["2022-05-23",64.11,64.11,58.69,59.95,170900.0],["2022-05-24",58.89,59.0,54.46,54.98,178700.0],["2022-05-25",54.86,56.66,54.42,56.17,169300.0],["2022-05-26",56.63,58.68,56.17,57.15,182500.0],["2022-05-27",57.74,64.85,57.74,64.72,237100.0],["2022-05-31",64.44,65.12,61.0,63.11,205300.0],["2022-06-01",63.51,64.49,59.92,60.23,120600.0],["2022-06-02",60.12,63.97,58.21,63.85,124500.0],["2022-06-03",62.51,63.21,60.62,61.86,156300.0],["2022-06-06",63.08,63.26,61.18,61.42,160100.0],["2022-06-07",61.2,62.22,60.46,62.12,158900.0],["2022-06-08",61.42,62.71,61.06,61.88,187600.0],["2022-06-09",61.03,61.03,58.67,59.78,174400.0],["2022-06-10",58.01,58.94,56.51,57.27,138300.0],["2022-06-13",54.63,56.08,53.2,54.58,190300.0],["2022-06-14",54.93,55.18,51.23,51.39,247100.0],["2022-06-15",53.02,54.98,51.97,53.08,293900.0],["2022-06-16",50.98,51.4,48.32,49.05,245300.0],["2022-06-17",50.11,51.67,48.95,49.74,515900.0],["2022-06-21",51.85,53.35,50.65,51.89,201700.0],["2022-06-22",50.67,53.66,50.5,52.17,148500.0],["2022-06-23",52.52,55.14,51.28,54.87,204200.0],["2022-06-24",51.0,51.99,49.01,50.55,1266000.0],["2022-06-27",50.93,53.69,50.17,51.02,487400.0],["2022-06-28",51.06,51.98,47.34,47.42,467700.0],["2022-06-29",47.07,47.96,45.46,46.7,301600.0],["2022-06-30",45.66,45.66,43.09,43.82,310000.0],["2022-07-01",43.89,46.35,42.8,46.08,220000.0],["2022-07-05",44.96,47.89,44.51,47.89,164000.0],["2022-07-06",47.72,49.6,44.62,46.82,174300.0],["2022-07-07",47.29,48.93,47.29,48.87,168700.0],["2022-07-08",48.46,48.98,46.69,46.92,182800.0],["2022-07-11",46.32,46.49,43.39,43.48,157100.0],["2022-07-12",43.87,45.07,43.68,44.09,134700.0],["2022-07-13",42.99,43.07,41.44,42.25,115800.0],["2022-07-14",42.0,42.55,40.82,41.21,190300.0],["2022-07-15",42.09,44.03,41.17,43.96,219200.0],["2022-07-18",44.27,46.41,43.27,43.55,214300.0],["2022-07-19",44.16,47.32,43.99,47.25,247400.0],["2022-07-20",47.34,50.21,47.02,49.92,181100.0],["2022-07-21",49.29,51.58,48.94,51.51,162800.0],["2022-07-22",51.57,51.94,49.63,50.27,107500.0],["2022-07-25",49.75,49.88,48.3,48.6,181000.0],["2022-07-26",48.05,48.05,45.03,46.18,152400.0],["2022-07-27",47.41,48.93,45.89,48.62,216500.0],["2022-07-28",45.14,48.45,43.9,46.74,396600.0],["2022-07-29",45.69,45.69,41.5,45.58,445900.0],["2022-08-01",45.29,46.43,44.21,44.92,285900.0],["2022-08-02",44.33,46.1,42.94,43.04,269600.0],["2022-08-03",43.6,44.8,42.71,44.18,248300.0],["2022-08-04",44.28,45.02,43.19,43.75,242500.0],["2022-08-05",42.59,43.75,41.5,43.21,529400.0],["2022-08-08",43.6,49.57,43.6,47.03,291200.0],["2022-08-09",46.24,46.65,43.78,44.01,150400.0],["2022-08-10",45.65,48.1,45.65,47.09,282600.0],["2022-08-11",47.71,49.41,46.83,46.85,121100.0],["2022-08-12",47.35,47.87,46.49,47.78,119900.0],["2022-08-15",47.18,47.18,45.91,46.49,137500.0],["2022-08-16",46.34,46.69,44.78,45.82,99200.0],["2022-08-17",44.81,44.84,42.75,43.01,178700.0],["2022-08-18",42.66,42.96,42.11,42.19,93300.0],["2022-08-19",42.0,42.0,37.82,37.84,340400.0],["2022-08-22",36.9,37.47,34.64,35.09,416500.0],["2022-08-23",35.19,35.43,33.55,33.68,308600.0],["2022-08-24",33.89,34.85,33.06,33.1,293500.0],["2022-08-25",33.92,36.84,33.86,36.44,418300.0],["2022-08-26",36.67,36.79,34.3,34.71,300300.0],["2022-08-29",34.09,35.29,33.1,33.21,371200.0],["2022-08-30",33.76,34.0,32.03,32.45,322700.0],["2022-08-31",33.17,33.22,30.42,30.49,328400.0],["2022-09-01",30.14,30.23,28.64,30.23,310400.0],["2022-09-02",30.92,31.33,29.88,30.2,260400.0],["2022-09-06",30.34,31.47,29.77,31.01,284900.0],["2022-09-07",30.77,33.19,30.77,33.09,201900.0],["2022-09-08",32.78,34.38,32.26,33.8,259200.0],["2022-09-09",34.35,36.07,34.0,36.04,218800.0],["2022-09-12",36.28,37.36,35.75,36.77,215800.0],["2022-09-13",34.56,34.96,32.37,32.78,278500.0],["2022-09-14",32.78,33.25,31.19,32.81,207100.0],["2022-09-15",32.38,33.96,32.27,32.38,244300.0],["2022-09-16",31.69,32.25,30.67,32.18,261000.0],["2022-09-19",31.55,32.5,30.26,31.69,151000.0],["2022-09-20",31.51,31.51,30.08,30.39,220300.0],["2022-09-21",30.71,30.91,28.65,28.69,214100.0],["2022-09-22",28.63,28.73,26.36,26.42,355000.0],["2022-09-23",25.8,26.51,24.82,25.91,513000.0],["2022-09-26",25.91,27.36,25.22,25.24,316100.0],["2022-09-27",25.83,26.76,24.99,25.53,260800.0],["2022-09-28",25.71,27.16,25.42,27.06,564500.0],["2022-09-29",26.49,26.67,23.82,25.17,387100.0],["2022-09-30",25.14,26.01,23.8,23.86,275100.0],["2022-10-03",24.07,25.66,23.22,25.17,345900.0],["2022-10-04",26.15,27.28,26.05,26.5,337900.0],["2022-10-05",25.88,25.99,24.28,25.11,231800.0],["2022-10-06",24.9,25.6,24.48,24.63,204200.0],["2022-10-07",23.92,24.1,22.5,22.7,376800.0],["2022-10-10",22.96,24.59,22.52,24.37,348100.0],["2022-10-11",24.22,24.36,22.82,23.4,299300.0],["2022-10-12",23.44,23.54,22.02,22.09,289300.0],["2022-10-13",21.28,22.74,20.25,22.57,317000.0],["2022-10-14",23.06,23.12,21.5,21.67,290800.0],["2022-10-17",22.44,24.13,22.44,22.94,363500.0],["2022-10-18",23.9,24.35,22.67,22.92,231000.0],["2022-10-19",22.41,22.41,20.05,20.44,462100.0],["2022-10-20",20.46,22.07,20.34,21.38,315100.0],["2022-10-21",21.2,22.13,20.37,22.09,326400.0],["2022-10-24",21.85,22.17,20.4,21.57,201200.0],["2022-10-25",21.57,22.82,21.28,22.45,244500.0],["2022-10-26",22.41,23.27,21.96,22.65,253200.0],["2022-10-27",23.01,23.35,22.44,22.77,211500.0],["2022-10-28",22.88,24.94,22.84,24.91,224800.0],["2022-10-31",24.53,25.46,24.01,25.23,232600.0],["2022-11-01",25.71,26.5,24.52,24.8,282300.0],["2022-11-02",24.68,24.68,22.24,22.52,499800.0],["2022-11-03",22.12,24.69,22.12,24.2,420600.0],["2022-11-04",24.47,26.63,24.14,25.11,401000.0],["2022-11-07",25.43,25.59,22.99,23.97,334800.0],["2022-11-08",24.04,25.3,23.4,24.79,267800.0],["2022-11-09",24.04,24.11,22.25,22.36,226700.0],["2022-11-10",24.04,26.67,24.03,26.54,288400.0],["2022-11-11",26.63,28.88,26.49,28.53,404600.0],["2022-11-14",27.98,28.06,25.65,25.69,281300.0],["2022-11-15",26.81,27.88,26.14,26.44,310100.0],["2022-11-16",25.72,26.31,24.05,24.25,299600.0],["2022-11-17",23.48,23.86,22.81,23.32,296700.0],["2022-11-18",24.11,24.19,22.23,22.57,274200.0],["2022-11-21",22.38,22.47,21.35,21.52,205500.0],["2022-11-22",21.76,22.11,20.51,21.69,247600.0],["2022-11-23",21.67,23.06,21.42,22.91,242000.0],["2022-11-25",22.96,23.59,22.5,23.59,102600.0],["2022-11-28",23.38,23.38,22.2,22.37,235900.0],["2022-11-29",22.5,23.46,22.01,23.33,262400.0],["2022-11-30",23.2,23.99,21.75,23.95,376000.0],["2022-12-01",24.0,25.24,23.17,25.12,256900.0],["2022-12-02",24.25,25.11,23.63,24.98,204100.0],["2022-12-05",24.7,25.37,23.9,23.98,200000.0],["2022-12-06",23.93,23.93,22.55,22.6,262700.0],["2022-12-07",22.5,22.59,21.28,21.61,307200.0],["2022-12-08",21.93,22.16,21.06,21.79,222300.0],["2022-12-09",21.12,21.94,20.88,21.02,259300.0],["2022-12-12",21.06,21.81,20.64,21.79,231500.0],["2022-12-13",22.75,24.44,21.53,21.87,399300.0],["2022-12-14",21.87,22.75,21.27,22.25,291800.0],["2022-12-15",21.99,22.0,20.66,20.9,280700.0],["2022-12-16",20.59,20.8,19.55,20.06,547900.0],["2022-12-19",20.07,20.08,19.2,19.46,274100.0],["2022-12-20",19.34,20.16,19.34,19.4,226300.0],["2022-12-21",19.6,19.89,19.16,19.28,193800.0],["2022-12-22",19.35,19.43,18.51,19.38,248400.0],["2022-12-23",19.55,19.66,18.86,18.94,122000.0],["2022-12-27",18.78,18.78,17.6,17.91,227400.0],["2022-12-28",17.97,18.88,17.9,18.79,265500.0],["2022-12-29",19.12,20.61,19.03,20.59,319500.0],["2022-12-30",20.16,21.48,19.86,21.33,316400.0],["2023-01-03",21.84,22.59,21.18,21.6,259400.0],["2023-01-04",22.05,23.0,21.82,22.73,206300.0],["2023-01-05",22.33,22.33,21.42,21.54,219200.0],["2023-01-06",21.88,22.3,21.05,22.18,259700.0],["2023-01-09",22.5,25.33,22.29,24.55,484900.0],["2023-01-10",24.74,27.35,24.71,27.19,500500.0],["2023-01-11",27.31,29.02,26.82,28.87,405600.0],["2023-01-12",29.22,29.34,27.77,28.87,316700.0],["2023-01-13",28.13,30.24,28.07,29.75,230100.0],["2023-01-17",29.75,31.01,29.45,31.01,211800.0],["2023-01-18",31.73,32.12,29.82,29.97,241400.0],["2023-01-19",29.46,29.67,28.51,28.81,195800.0],["2023-01-20",29.15,31.03,28.52,30.74,299900.0],["2023-01-23",30.95,32.71,30.49,32.24,317700.0],["2023-01-24",31.74,32.36,31.16,31.25,112900.0],["2023-01-25",30.61,32.17,29.95,32.1,123800.0],["2023-01-26",34.65,36.31,33.99,36.16,454700.0],["2023-01-27",35.82,38.51,35.57,38.32,338000.0],["2023-01-30",37.6,39.52,37.54,38.6,348500.0],["2023-01-31",39.04,40.64,38.81,39.66,284400.0],["2023-02-01",39.55,42.22,38.12,42.03,543400.0],["2023-02-02",43.98,46.98,43.71,44.9,466000.0],["2023-02-03",42.86,45.69,42.37,43.96,304200.0],["2023-02-06",43.53,44.14,42.82,43.23,218300.0],["2023-02-07",43.23,46.3,42.79,46.05,347200.0],["2023-02-08",45.72,46.43,44.63,45.1,225100.0],["2023-02-09",46.1,47.82,44.22,44.59,344100.0],["2023-02-10",43.62,45.02,43.15,43.6,348700.0],["2023-02-13",42.86,44.69,42.0,44.63,294400.0],["2023-02-14",43.87,44.95,42.87,43.97,303600.0],["2023-02-15",43.41,45.06,43.2,45.04,163800.0],["2023-02-16",43.45,44.77,42.76,43.13,246500.0],["2023-02-17",42.72,43.09,40.42,41.27,310800.0],["2023-02-21",40.77,41.27,39.84,39.97,236200.0],["2023-02-22",40.09,40.72,39.47,39.72,151000.0],["2023-02-23",40.52,40.91,38.59,39.76,217400.0],["2023-02-24",38.68,38.68,36.6,37.25,394100.0],["2023-02-27",36.65,36.65,31.2,32.2,1032800.0],["2023-02-28",31.9,33.69,31.59,32.93,545100.0],["2023-03-01",32.71,33.48,32.31,33.08,235800.0],["2023-03-02",32.43,33.13,31.68,33.0,376500.0],["2023-03-03",33.46,34.26,32.76,32.82,232000.0],["2023-03-06",33.22,35.82,32.66,32.97,363900.0],["2023-03-07",32.92,33.12,30.45,31.2,332500.0],["2023-03-08",31.38,32.73,31.08,32.68,305000.0],["2023-03-09",32.54,32.92,30.21,30.25,245700.0],["2023-03-10",30.0,30.2,27.36,27.88,469800.0],["2023-03-13",27.0,27.08,25.68,26.37,365400.0],["2023-03-14",27.48,28.37,24.79,25.31,368900.0],["2023-03-15",24.14,26.73,23.66,26.61,393800.0],["2023-03-16",26.22,28.22,25.78,27.24,345700.0],["2023-03-17",26.9,26.9,25.58,26.15,467700.0],["2023-03-20",26.15,26.99,25.31,25.69,287300.0],["2023-03-21",26.53,27.28,26.06,27.19,293200.0],["2023-03-22",27.21,27.41,25.28,25.28,220800.0],["2023-03-23",25.58,26.87,25.28,25.6,225400.0],["2023-03-24",25.17,25.99,24.74,25.8,164600.0],["2023-03-27",26.2,26.33,25.59,26.1,153500.0],["2023-03-28",25.8,25.99,25.01,25.39,156800.0],["2023-03-29",26.05,26.39,25.27,25.94,159100.0],["2023-03-30",26.41,26.47,24.9,24.97,179000.0],["2023-03-31",25.38,26.95,25.29,26.66,251900.0],["2023-04-03",26.71,27.19,25.57,25.85,203300.0],["2023-04-04",25.97,26.0,25.09,25.5,213800.0],["2023-04-05",25.25,25.35,24.03,24.32,230400.0],["2023-04-06",24.36,25.26,24.05,25.12,162600.0],["2023-04-10",24.71,25.36,24.4,25.23,175400.0],["2023-04-11",25.45,25.96,24.84,25.19,152600.0],["2023-04-12",25.72,25.95,23.6,23.72,190600.0],["2023-04-13",23.96,24.68,23.76,24.52,175400.0],["2023-04-14",24.47,24.6,22.69,23.23,232800.0],["2023-04-17",23.13,23.4,22.71,23.25,193700.0],["2023-04-18",23.54,23.54,22.53,22.93,145300.0],["2023-04-19",22.61,23.93,22.31,23.6,195700.0],["2023-04-20",23.08,24.15,22.89,23.8,201000.0],["2023-04-21",23.78,24.1,23.51,23.91,120900.0],["2023-04-24",24.0,24.07,23.34,23.9,116100.0],["2023-04-25",23.42,23.58,22.49,22.51,108000.0],["2023-04-26",22.8,23.01,22.04,22.19,132500.0],["2023-04-27",22.59,22.89,21.88,22.75,129800.0],["2023-04-28",22.61,23.94,22.34,23.83,188200.0],["2023-05-01",23.83,24.29,23.26,23.37,242500.0],["2023-05-02",17.75,19.52,16.02,17.51,1225600.0],["2023-05-03",17.5,19.69,17.32,18.49,513700.0],["2023-05-04",18.27,18.37,16.83,17.46,310000.0],["2023-05-05",18.07,18.73,17.83,18.65,283000.0],["2023-05-08",18.75,18.82,18.28,18.79,208400.0],["2023-05-09",18.53,18.57,17.63,17.89,197100.0],["2023-05-10",18.46,18.63,17.55,18.32,252500.0],["2023-05-11",18.1,18.73,17.96,18.32,233200.0],["2023-05-12",18.42,18.92,17.27,17.65,239300.0],["2023-05-15",17.9,19.13,17.9,18.47,344800.0],["2023-05-16",18.24,18.25,16.9,16.93,302100.0],["2023-05-17",17.15,18.7,16.87,18.61,642100.0],["2023-05-18",18.58,19.8,18.27,19.71,269800.0],["2023-05-19",19.96,19.96,19.01,19.6,158700.0],["2023-05-22",19.8,21.0,19.36,20.5,200300.0],["2023-05-23",20.5,22.0,20.31,20.32,165900.0],["2023-05-24",20.17,20.46,19.42,19.73,122700.0],["2023-05-25",19.73,20.19,18.62,19.03,139700.0],["2023-05-26",19.03,19.41,18.76,18.87,133500.0],["2023-05-30",19.26,19.64,18.52,18.95,139900.0],["2023-05-31",18.62,19.2,17.63,18.29,447500.0],["2023-06-01",18.33,19.03,18.13,18.62,229400.0],["2023-06-02",19.16,20.49,19.05,20.09,661400.0],["2023-06-05",18.8,20.14,18.71,19.83,418200.0],["2023-06-06",19.77,22.01,19.71,21.7,385200.0],["2023-06-07",22.18,23.44,22.01,22.74,320400.0],["2023-06-08",22.72,22.72,21.63,22.24,302600.0],["2023-06-09",22.29,22.37,21.33,21.55,210200.0],["2023-06-12",21.66,21.9,21.2,21.87,274600.0],["2023-06-13",22.09,22.89,22.0,22.49,311200.0],["2023-06-14",22.84,22.98,21.25,21.97,524000.0],["2023-06-15",21.6,22.14,20.62,22.05,436700.0],["2023-06-16",22.2,22.2,21.08,21.63,2686100.0],["2023-06-20",21.63,22.84,21.45,22.56,405700.0],["2023-06-21",22.52,22.69,20.86,20.93,288400.0],["2023-06-22",20.8,21.83,20.4,21.44,241600.0],["2023-06-23",20.85,21.76,20.84,21.68,594700.0],["2023-06-26",21.65,22.08,20.93,20.94,206300.0],["2023-06-27",20.98,21.47,20.49,20.99,154600.0],["2023-06-28",20.87,21.59,20.75,21.49,156600.0],["2023-06-29",21.67,22.85,21.67,22.56,211700.0],["2023-06-30",23.11,23.2,22.02,22.11,134200.0],["2023-07-03",22.1,23.48,22.1,23.42,108000.0],["2023-07-05",23.11,23.11,21.71,21.73,236600.0],["2023-07-06",21.5,21.5,20.69,21.18,234100.0],["2023-07-07",21.25,21.83,21.2,21.35,192700.0],["2023-07-10",21.25,21.65,20.96,21.33,224100.0],["2023-07-11",21.56,23.69,21.48,23.67,437000.0],["2023-07-12",24.27,26.1,23.78,25.7,329300.0],["2023-07-13",26.03,27.17,25.32,26.56,280300.0],["2023-07-14",26.64,26.98,24.58,25.31,284100.0],["2023-07-17",25.2,26.13,25.1,25.49,139800.0],["2023-07-18",25.49,26.1,25.07,25.77,182500.0],["2023-07-19",25.86,26.74,25.86,25.99,228000.0],["2023-07-20",27.03,28.25,26.9,27.24,363100.0],["2023-07-21",27.5,27.61,26.6,26.75,264400.0],["2023-07-24",26.8,27.58,26.8,27.45,286700.0],["2023-07-25",27.48,28.37,27.17,27.22,261400.0],["2023-07-26",27.19,28.2,27.03,28.13,277400.0],["2023-07-27",24.22,24.93,20.53,21.04,1082700.0],["2023-07-28",21.43,24.57,21.26,24.25,502900.0],["2023-07-31",24.49,25.34,24.11,24.4,281900.0],["2023-08-01",23.98,24.35,23.2,23.33,262200.0],["2023-08-02",22.77,22.8,21.61,22.6,293800.0],["2023-08-03",22.43,23.07,22.28,22.42,201200.0],["2023-08-04",22.33,22.92,21.82,21.91,208200.0],["2023-08-07",21.96,21.96,21.24,21.92,141300.0],["2023-08-08",21.26,21.42,20.35,21.21,183100.0],["2023-08-09",21.19,21.27,20.52,20.59,114800.0],["2023-08-10",20.87,21.25,20.12,20.55,201200.0],["2023-08-11",20.31,20.65,19.9,20.52,121400.0],["2023-08-14",20.38,20.38,19.57,20.19,169400.0],["2023-08-15",19.87,19.92,19.37,19.88,166400.0],["2023-08-16",19.87,20.06,19.57,19.71,173200.0],["2023-08-17",19.75,19.93,19.17,19.41,185200.0],["2023-08-18",18.98,19.49,18.75,19.33,111700.0],["2023-08-21",19.3,19.36,18.78,18.93,114800.0],["2023-08-22",19.0,19.1,18.54,18.82,139600.0],["2023-08-23",18.79,19.77,18.77,19.58,137600.0],["2023-08-24",19.48,19.78,18.71,18.88,147700.0],["2023-08-25",18.91,19.28,18.52,18.62,79500.0],["2023-08-28",18.78,19.17,18.46,18.48,111800.0],["2023-08-29",18.56,19.45,18.37,19.05,175000.0],["2023-08-30",18.98,19.16,18.75,19.0,112600.0],["2023-08-31",19.09,19.4,18.74,18.91,121900.0],["2023-09-01",19.16,19.45,18.71,18.73,278300.0],["2023-09-05",18.5,18.5,17.19,17.65,305600.0],["2023-09-06",17.74,17.94,17.34,17.54,201400.0],["2023-09-07",17.49,17.49,16.72,16.84,381500.0],["2023-09-08",16.8,16.88,16.33,16.65,248800.0],["2023-09-11",16.76,16.82,15.81,15.94,461700.0],["2023-09-12",16.0,16.27,15.57,15.64,397800.0],["2023-09-13",15.73,15.8,15.28,15.62,261000.0],["2023-09-14",15.76,15.97,15.55,15.72,387600.0],["2023-09-15",15.62,16.39,15.6,16.12,341100.0],["2023-09-18",15.99,16.09,15.48,15.72,175000.0],["2023-09-19",15.73,16.0,15.44,15.91,149500.0],["2023-09-20",16.0,16.31,15.72,15.73,164400.0],["2023-09-21",15.32,15.44,14.71,14.96,268300.0],["2023-09-22",15.1,15.1,14.26,14.35,266800.0],["2023-09-25",14.22,14.5,13.95,14.32,274500.0],["2023-09-26",14.21,14.75,14.07,14.64,258000.0],["2023-09-27",14.86,15.7,14.86,15.26,192500.0],["2023-09-28",15.26,15.58,15.0,15.28,127100.0],["2023-09-29",15.53,15.98,15.43,15.5,172300.0],["2023-10-02",15.47,15.67,15.01,15.14,141900.0],["2023-10-03",15.0,15.0,14.11,14.29,216300.0],["2023-10-04",14.29,14.37,13.51,13.61,179300.0],["2023-10-05",13.52,13.59,12.6,13.01,429000.0],["2023-10-06",12.84,13.87,12.64,13.63,222900.0],["2023-10-09",13.38,13.58,13.04,13.4,126500.0],["2023-10-10",13.32,13.93,13.28,13.31,170600.0],["2023-10-11",13.32,13.63,12.9,12.99,202000.0],["2023-10-12",13.01,13.01,12.4,12.51,328700.0],["2023-10-13",12.59,12.68,11.74,11.88,332100.0],["2023-10-16",12.15,12.52,11.8,12.17,436100.0],["2023-10-17",12.03,12.88,12.03,12.81,374500.0],["2023-10-18",12.56,12.72,11.89,12.03,319100.0],["2023-10-19",11.95,12.3,11.87,12.03,183200.0],["2023-10-20",12.02,12.08,11.63,11.64,255000.0],["2023-10-23",11.54,11.84,11.26,11.55,176200.0],["2023-10-24",11.74,11.97,10.89,11.05,320500.0],["2023-10-25",10.95,11.04,10.37,10.45,357500.0],["2023-10-26",10.55,10.64,10.12,10.51,294500.0],["2023-10-27",10.6,10.94,10.41,10.56,301000.0],["2023-10-30",10.76,11.13,10.7,11.07,323900.0],["2023-10-31",11.15,13.68,10.5,13.23,862300.0],["2023-11-01",13.08,15.3,12.97,15.0,718500.0],["2023-11-02",15.54,15.93,14.71,15.77,530200.0],["2023-11-03",15.96,17.26,15.94,16.08,474400.0],["2023-11-06",16.01,16.2,15.47,15.68,264300.0],["2023-11-07",15.6,15.72,15.11,15.35,211000.0],["2023-11-08",15.19,15.47,14.85,15.46,179800.0],["2023-11-09",15.57,15.6,14.66,14.98,202900.0],["2023-11-10",15.37,15.37,14.25,14.45,192700.0],["2023-11-13",14.2,14.92,13.87,14.6,183200.0],["2023-11-14",14.95,16.54,14.95,16.08,328500.0],["2023-11-15",16.21,17.25,16.21,16.49,282400.0],["2023-11-16",16.26,16.26,15.1,15.53,178600.0],["2023-11-17",16.09,16.33,15.69,16.18,157600.0],["2023-11-20",16.36,16.91,16.2,16.6,146500.0],["2023-11-21",16.29,16.45,15.87,15.96,158400.0],["2023-11-22",16.24,16.39,15.75,15.96,103900.0],["2023-11-24",15.9,16.51,15.79,16.23,34500.0],["2023-11-27",16.02,16.47,15.78,16.36,117600.0],["2023-11-28",16.44,17.26,15.95,17.08,175000.0],["2023-11-29",17.49,18.56,17.35,17.59,309700.0],["2023-11-30",17.59,18.74,17.5,17.7,261000.0],["2023-12-01",17.76,19.81,17.21,19.78,314500.0],["2023-12-04",19.81,20.01,19.24,19.75,276500.0],["2023-12-05",19.8,20.06,19.15,19.62,211200.0],["2023-12-06",19.96,22.21,19.95,20.91,285500.0],["2023-12-07",20.92,23.28,20.57,22.78,469300.0],["2023-12-08",22.61,24.24,21.96,23.72,461000.0],["2023-12-11",23.67,23.82,22.75,23.31,362700.0],["2023-12-12",23.1,23.67,22.25,23.04,241200.0],["2023-12-13",23.31,26.82,23.05,26.57,510600.0],["2023-12-14",27.38,29.87,27.38,28.7,830500.0],["2023-12-15",29.0,30.41,28.13,29.66,639400.0],["2023-12-18",29.66,30.72,28.91,30.06,464400.0],["2023-12-19",30.5,31.9,29.73,30.92,527100.0],["2023-12-20",30.79,31.97,28.81,28.9,516700.0],["2023-12-21",29.84,31.14,29.45,30.56,338500.0],["2023-12-22",31.05,31.42,29.86,31.17,410200.0],["2023-12-26",31.07,31.98,30.77,31.38,171200.0],["2023-12-27",31.74,31.94,30.86,31.49,174300.0],["2023-12-28",31.35,31.86,31.03,31.25,132200.0],["2023-12-29",31.2,31.54,30.09,30.32,379700.0],["2024-01-02",29.31,30.85,28.99,29.41,354300.0],["2024-01-03",28.2,28.98,27.56,28.63,310800.0],["2024-01-04",28.53,30.56,28.35,29.47,264300.0],["2024-01-05",28.8,30.27,28.52,28.55,238100.0],["2024-01-08",30.0,35.06,29.88,34.87,906800.0],["2024-01-09",34.55,35.97,33.6,33.68,581400.0],["2024-01-10",33.65,34.37,32.19,32.42,287900.0],["2024-01-11",32.1,32.93,28.88,28.99,637700.0],["2024-01-12",29.44,29.44,28.18,28.62,330300.0],["2024-01-16",27.63,28.44,27.03,28.39,511500.0],["2024-01-17",27.13,28.11,24.55,25.97,599200.0],["2024-01-18",26.48,26.71,25.23,26.09,319000.0],["2024-01-19",26.29,27.86,25.39,27.66,269700.0],["2024-01-22",28.31,30.98,28.28,30.88,288700.0],["2024-01-23",32.03,32.03,30.25,30.91,360500.0],["2024-01-24",31.9,33.64,31.28,33.32,470700.0],["2024-01-25",34.11,35.07,33.1,33.4,311400.0],["2024-01-26",33.69,34.89,33.39,33.62,237800.0],["2024-01-29",33.98,35.13,33.23,34.49,227600.0],["2024-01-30",34.41,34.97,33.79,33.83,210100.0],["2024-01-31",33.07,35.55,32.3,32.34,319200.0],["2024-02-01",32.77,33.79,30.69,33.43,303800.0],["2024-02-02",32.3,33.23,31.6,31.66,227100.0],["2024-02-05",30.84,31.19,29.5,29.66,408900.0],["2024-02-06",29.3,30.64,29.3,30.1,262400.0],["2024-02-07",30.49,31.6,28.88,30.91,266500.0],["2024-02-08",31.22,34.17,30.93,34.12,300500.0],["2024-02-09",34.45,36.68,34.05,35.96,295800.0],["2024-02-12",36.08,38.0,36.08,36.69,204000.0],["2024-02-13",34.5,35.09,32.64,34.55,334200.0],["2024-02-14",35.81,36.35,35.36,35.6,194800.0],["2024-02-15",36.01,36.99,35.47,36.56,229600.0],["2024-02-16",36.0,36.7,35.51,36.11,228900.0],["2024-02-20",35.25,35.26,34.02,34.26,188400.0],["2024-02-21",34.26,35.05,33.43,35.02,350600.0],["2024-02-22",35.2,36.76,33.88,34.53,278300.0],["2024-02-23",34.61,34.74,33.77,34.09,160500.0],["2024-02-26",33.91,34.92,33.54,34.28,328000.0],["2024-02-27",34.56,34.74,28.5,32.62,679200.0],["2024-02-28",33.5,37.24,33.0,35.37,669300.0],["2024-02-29",35.59,39.97,35.59,39.57,803100.0],["2024-03-01",40.02,40.59,37.6,39.98,371300.0],["2024-03-04",40.9,41.35,39.39,39.85,308400.0],["2024-03-05",38.79,40.46,38.6,40.26,292700.0],["2024-03-06",41.0,41.0,38.89,39.1,258800.0],["2024-03-07",39.84,40.65,38.75,40.22,190700.0],["2024-03-08",40.25,42.51,40.25,41.63,294800.0],["2024-03-11",41.19,41.79,39.19,40.41,321300.0],["2024-03-12",40.61,41.39,39.35,41.26,251400.0],["2024-03-13",42.12,44.51,40.95,41.32,249900.0],["2024-03-14",40.92,41.14,37.74,38.49,346000.0],["2024-03-15",38.2,39.53,37.55,37.93,506700.0],["2024-03-18",37.88,38.02,36.24,36.46,262500.0],["2024-03-19",36.04,37.97,35.72,37.39,160500.0],["2024-03-20",37.0,41.11,37.0,40.86,210000.0],["2024-03-21",41.76,44.3,41.47,43.34,344300.0],["2024-03-22",43.15,43.35,41.3,41.32,137600.0],["2024-03-25",41.69,42.66,40.46,40.82,123700.0],["2024-03-26",40.87,41.21,39.8,39.99,107700.0],["2024-03-27",40.73,41.79,40.38,40.98,103600.0],["2024-03-28",42.09,43.47,41.84,42.34,272600.0],["2024-04-01",42.16,42.55,41.3,41.69,173600.0],["2024-04-02",38.58,40.0,37.28,39.67,386600.0],["2024-04-03",39.2,40.79,38.67,40.52,214200.0],["2024-04-04",41.61,41.91,38.82,38.94,134700.0],["2024-04-05",38.13,39.65,38.13,39.44,135000.0],["2024-04-08",39.96,41.46,39.26,41.06,131400.0],["2024-04-09",41.38,41.95,40.33,41.08,156300.0],["2024-04-10",38.27,40.72,38.07,38.74,269100.0],["2024-04-11",39.38,39.52,37.86,39.25,140800.0],["2024-04-12",38.81,39.15,37.06,37.63,112900.0],["2024-04-15",37.71,38.0,34.82,35.3,264400.0],["2024-04-16",34.66,35.2,34.02,34.85,160100.0],["2024-04-17",35.41,35.56,34.05,34.47,174900.0],["2024-04-18",34.66,35.31,34.01,34.28,131700.0],["2024-04-19",34.05,35.29,33.58,34.13,174900.0],["2024-04-22",34.56,35.66,34.08,35.53,176400.0],["2024-04-23",35.47,37.95,35.0,37.39,151700.0],["2024-04-24",36.74,37.71,36.59,37.49,187900.0],["2024-04-25",36.37,36.59,35.11,36.43,131900.0],["2024-04-26",36.69,38.0,36.05,37.9,113300.0],["2024-04-29",38.22,38.52,36.29,37.35,214000.0],["2024-04-30",43.0,49.63,41.69,48.27,1461300.0],["2024-05-01",48.5,49.62,46.46,47.89,384700.0],["2024-05-02",49.24,50.19,47.06,49.33,399200.0],["2024-05-03",51.0,51.72,48.89,49.41,238700.0],["2024-05-06",49.77,52.76,49.65,50.18,238100.0],["2024-05-07",50.52,50.81,48.57,48.93,164000.0],["2024-05-08",47.56,49.17,47.29,47.81,125100.0],["2024-05-09",48.3,48.82,47.47,48.26,111400.0],["2024-05-10",48.93,49.4,46.36,46.55,116800.0],["2024-05-13",47.19,48.96,47.15,48.19,166200.0],["2024-05-14",49.64,49.98,46.63,46.71,125900.0],["2024-05-15",48.1,48.4,46.5,46.62,155500.0],["2024-05-16",46.51,46.51,44.58,46.01,199900.0],["2024-05-17",46.11,46.48,44.84,45.7,88500.0],["2024-05-20",45.73,46.46,45.08,45.61,119600.0],["2024-05-21",45.5,45.71,42.25,44.55,178200.0],["2024-05-22",44.31,45.37,43.6,44.15,89800.0],["2024-05-23",44.49,45.16,42.5,43.06,105900.0],["2024-05-24",43.49,45.16,42.61,45.06,114900.0],["2024-05-28",44.74,47.08,44.62,46.4,182400.0],["2024-05-29",45.05,45.26,42.58,43.22,206000.0],["2024-05-30",44.26,44.91,43.37,44.5,179500.0],["2024-05-31",44.74,45.12,42.52,42.99,120100.0],["2024-06-03",44.22,44.22,41.6,42.32,163900.0],["2024-06-04",41.88,41.9,40.23,40.69,159200.0],["2024-06-05",40.96,43.17,40.44,42.83,150800.0],["2024-06-06",42.08,44.81,42.07,44.56,141800.0],["2024-06-07",43.29,44.21,41.99,42.79,150400.0],["2024-06-10",42.08,42.35,41.01,41.73,114000.0],["2024-06-11",41.0,42.62,40.65,42.38,91700.0],["2024-06-12",44.72,48.01,44.42,46.39,207600.0],["2024-06-13",46.44,46.71,43.52,43.52,117700.0],["2024-06-14",42.42,43.59,41.74,42.36,142200.0],["2024-06-17",41.9,42.36,41.33,41.98,98000.0],["2024-06-18",41.77,43.0,41.76,42.18,79400.0],["2024-06-20",42.03,43.74,39.15,40.79,263300.0],["2024-06-21",40.0,40.48,39.23,39.78,178800.0],["2024-06-24",40.18,41.41,39.56,39.93,166700.0],["2024-06-25",39.94,39.94,38.34,39.57,141100.0],["2024-06-26",39.06,40.14,38.65,39.99,104000.0],["2024-06-27",40.18,40.18,38.92,39.94,73300.0],["2024-06-28",40.51,41.94,40.16,41.59,473000.0],["2024-07-01",41.46,42.03,39.22,39.74,104000.0],["2024-07-02",39.87,41.75,39.34,41.65,84800.0],["2024-07-03",42.0,42.41,41.27,42.05,46500.0],["2024-07-05",42.04,42.21,40.57,41.17,72300.0],["2024-07-08",41.82,42.33,41.14,41.61,85100.0],["2024-07-09",41.52,41.99,40.61,41.51,121700.0],["2024-07-10",42.0,42.1,40.65,41.79,94500.0],["2024-07-11",43.9,45.57,43.71,45.17,198200.0],["2024-07-12",45.94,47.83,45.88,46.63,209400.0],["2024-07-15",47.23,49.28,45.17,48.94,187400.0],["2024-07-16",49.6,54.04,49.6,53.93,303700.0],["2024-07-17",52.92,55.87,52.73,54.09,232700.0],["2024-07-18",54.12,55.57,51.31,52.25,171800.0],["2024-07-19",52.14,52.91,50.5,52.51,150400.0],["2024-07-22",52.8,54.81,50.96,54.5,189500.0],["2024-07-23",54.21,55.95,53.84,54.04,140800.0],["2024-07-24",53.91,54.64,52.14,52.4,124200.0],["2024-07-25",52.42,56.36,51.0,54.72,317400.0],["2024-07-26",55.67,59.0,51.36,55.72,511500.0],["2024-07-29",55.99,56.08,51.78,52.5,214600.0],["2024-07-30",53.6,54.5,51.06,52.6,175400.0],["2024-07-31",52.7,55.52,51.77,53.22,162100.0],["2024-08-01",52.94,53.72,45.76,46.29,413900.0],["2024-08-02",44.51,49.54,44.5,47.87,251300.0],["2024-08-05",43.21,47.48,42.42,46.52,215900.0],["2024-08-06",46.6,47.43,44.6,46.22,208400.0],["2024-08-07",47.67,48.11,43.02,43.38,195500.0],["2024-08-08",44.08,45.45,43.54,45.13,147700.0],["2024-08-09",45.32,45.32,42.29,43.15,161500.0],["2024-08-12",43.25,44.32,41.77,43.26,115900.0],["2024-08-13",43.98,45.8,43.49,45.63,208300.0],["2024-08-14",46.5,46.65,44.32,45.88,177200.0],["2024-08-15",47.04,50.25,46.87,49.83,325800.0],["2024-08-16",49.92,51.84,49.33,50.22,146700.0],["2024-08-19",50.8,55.29,50.0,54.8,279900.0],["2024-08-20",54.8,54.99,50.79,51.79,195400.0],["2024-08-21",52.17,52.47,50.89,52.2,81200.0],["2024-08-22",52.28,53.1,51.14,51.91,103300.0],["2024-08-23",52.83,57.59,52.26,57.31,348600.0],["2024-08-26",58.65,62.27,56.26,59.34,332100.0],["2024-08-27",58.47,60.69,56.98,60.42,203000.0],["2024-08-28",59.72,59.79,56.09,56.43,198600.0],["2024-08-29",57.36,60.15,57.19,57.69,175900.0],["2024-08-30",58.77,58.77,56.61,57.93,307500.0],["2024-09-03",56.94,57.86,54.77,55.19,208400.0],["2024-09-04",54.67,57.7,53.83,54.85,165900.0],["2024-09-05",54.79,55.49,52.51,53.0,213400.0],["2024-09-06",53.0,53.5,50.83,51.79,177300.0],["2024-09-09",52.03,54.7,52.03,53.29,130400.0],["2024-09-10",53.42,53.42,50.31,51.64,138800.0],["2024-09-11",51.2,54.08,50.1,53.39,123200.0],["2024-09-12",53.94,55.37,53.38,54.42,117500.0],["2024-09-13",55.4,58.77,55.0,57.27,251400.0],["2024-09-16",57.44,58.14,56.08,57.64,106200.0],["2024-09-17",58.29,59.15,56.94,58.37,102400.0],["2024-09-18",58.4,61.2,57.87,58.14,198800.0],["2024-09-19",60.22,61.5,59.03,59.84,198200.0],["2024-09-20",59.55,60.9,58.07,60.1,189200.0],["2024-09-23",60.5,60.5,58.14,58.2,142600.0],["2024-09-24",58.51,58.71,56.72,57.98,103000.0],["2024-09-25",57.93,58.0,55.89,56.02,105300.0],["2024-09-26",57.2,57.4,55.26,55.88,133700.0],["2024-09-27",56.32,57.0,55.42,56.42,125300.0],["2024-09-30",56.06,60.37,56.06,58.03,217000.0],["2024-10-01",57.79,58.29,56.15,57.57,120300.0],["2024-10-02",57.17,57.7,56.47,57.39,79400.0],["2024-10-03",56.8,57.73,54.55,55.26,138300.0],["2024-10-04",56.01,56.33,54.55,55.57,97100.0],["2024-10-07",55.38,55.54,53.95,54.91,104500.0],["2024-10-08",54.92,55.94,54.63,54.73,100000.0],["2024-10-09",54.73,56.94,54.2,56.28,100500.0],["2024-10-10",57.36,59.07,56.0,57.03,162100.0],["2024-10-11",57.0,60.28,56.9,60.24,123300.0],["2024-10-14",60.3,60.89,59.31,60.78,137800.0],["2024-10-15",61.3,61.3,59.07,60.09,107900.0],["2024-10-16",61.03,62.49,60.34,61.99,126200.0],["2024-10-17",61.93,61.93,59.21,59.87,94900.0],["2024-10-18",60.02,60.6,59.1,60.12,87600.0],["2024-10-21",60.0,60.84,55.79,56.7,198600.0],["2024-10-22",56.81,57.57,55.76,56.0,191900.0],["2024-10-23",55.55,55.92,52.02,52.17,247500.0],["2024-10-24",53.48,55.14,53.0,53.74,213200.0],["2024-10-25",54.05,54.83,52.61,53.37,138000.0],["2024-10-28",54.14,54.8,52.75,52.96,119000.0],["2024-10-29",52.49,53.34,51.76,52.76,162500.0],["2024-10-30",52.76,58.5,52.76,58.04,299200.0],["2024-10-31",57.64,58.86,56.55,57.03,500100.0],["2024-11-01",59.31,59.31,44.75,45.15,1610200.0],["2024-11-04",45.85,47.93,43.51,45.99,650400.0],["2024-11-05",45.85,48.08,45.1,47.1,553200.0],["2024-11-06",48.85,49.5,46.59,48.79,418300.0],["2024-11-07",48.6,50.03,47.71,48.2,292300.0],["2024-11-08",47.96,48.95,46.5,47.42,284400.0],["2024-11-11",48.03,52.8,47.56,52.24,421000.0],["2024-11-12",51.37,54.6,50.53,54.01,455000.0],["2024-11-13",54.75,55.0,49.7,49.82,349600.0],["2024-11-14",50.05,50.43,48.08,48.45,217300.0],["2024-11-15",48.7,48.7,43.7,44.34,425400.0],["2024-11-18",43.91,44.4,41.35,43.43,707000.0],["2024-11-19",42.75,43.5,41.79,42.94,241800.0],["2024-11-20",43.25,43.97,41.79,42.99,225700.0],["2024-11-21",43.54,44.45,42.71,43.65,280700.0],["2024-11-22",43.57,44.56,42.74,43.99,274000.0],["2024-11-25",45.25,47.59,45.11,45.96,321400.0],["2024-11-26",45.28,45.61,43.13,43.7,208700.0],["2024-11-27",44.52,45.17,43.42,43.85,151200.0],["2024-11-29",44.34,44.75,42.85,44.21,137500.0],["2024-12-02",44.0,44.09,40.91,40.91,439500.0],["2024-12-03",40.52,41.0,39.16,39.87,417300.0],["2024-12-04",40.0,40.23,38.12,38.57,475300.0],["2024-12-05",38.74,39.31,34.55,38.32,1491300.0],["2024-12-06",38.5,40.3,37.48,39.18,528100.0],["2024-12-09",39.62,41.48,37.94,41.11,559800.0],["2024-12-10",41.12,41.61,40.08,41.33,265900.0],["2024-12-11",41.72,43.84,40.36,43.78,328200.0],["2024-12-12",43.5,44.51,40.58,40.87,377700.0],["2024-12-13",41.25,42.14,39.4,39.8,215800.0],["2024-12-16",39.8,40.58,39.18,40.12,175600.0],["2024-12-17",39.61,40.92,38.28,40.46,270500.0],["2024-12-18",40.25,43.45,38.56,39.09,486800.0],["2024-12-19",39.81,40.66,38.47,39.15,329700.0],["2024-12-20",38.52,40.57,38.25,39.61,284100.0],["2024-12-23",39.61,39.61,38.18,38.27,181700.0],["2024-12-24",38.08,38.5,37.35,38.44,122100.0],["2024-12-26",38.19,40.47,37.66,40.29,220200.0],["2024-12-27",40.08,40.33,38.25,39.25,167400.0],["2024-12-30",38.87,39.18,37.54,38.76,169500.0],["2024-12-31",38.76,39.43,38.3,38.75,286600.0],["2025-01-02",39.48,40.36,38.53,38.84,165900.0],["2025-01-03",39.08,40.1,38.91,39.99,115800.0],["2025-01-06",40.29,41.2,39.7,39.87,158800.0],["2025-01-07",40.15,40.66,38.73,39.38,166300.0],["2025-01-08",38.72,39.7,38.26,38.86,216300.0],["2025-01-10",37.75,37.75,35.7,36.27,377900.0],["2025-01-13",35.65,37.07,35.5,36.77,166700.0],["2025-01-14",37.08,37.85,36.27,36.56,129500.0],["2025-01-15",38.0,39.14,37.5,38.52,340300.0],["2025-01-16",38.57,40.31,38.44,40.29,214700.0],["2025-01-17",40.59,41.5,39.79,40.64,260600.0],["2025-01-21",42.25,44.95,41.82,44.49,492500.0],["2025-01-22",43.99,44.77,43.26,43.31,252700.0],["2025-01-23",42.52,43.4,42.12,42.51,174200.0],["2025-01-24",42.67,42.98,40.82,41.45,266000.0],["2025-01-27",42.9,50.09,42.89,49.32,750500.0],["2025-01-28",48.94,49.24,46.38,46.64,267500.0],["2025-01-29",46.2,46.48,44.12,45.92,356500.0],["2025-01-30",46.71,47.96,46.46,47.14,217400.0],["2025-01-31",47.21,47.43,44.57,44.93,165300.0],["2025-02-03",44.15,44.89,43.0,44.09,149500.0],["2025-02-04",43.91,45.15,43.77,44.8,115500.0],["2025-02-05",45.31,45.41,44.0,44.97,145200.0],["2025-02-06",45.1,45.94,44.73,45.41,163300.0],["2025-02-07",45.63,46.47,44.81,45.71,185300.0],["2025-02-10",46.05,46.5,45.49,45.87,139100.0],["2025-02-11",45.28,45.98,44.29,45.15,98700.0],["2025-02-12",44.13,45.0,44.0,44.46,144800.0],["2025-02-13",45.0,46.29,44.6,46.18,125200.0],["2025-02-14",46.7,47.79,46.16,46.97,140600.0],["2025-02-18",47.25,47.25,45.55,45.96,108100.0],["2025-02-19",45.53,46.29,44.5,44.96,117300.0],["2025-02-20",45.05,45.18,42.68,43.1,140800.0],["2025-02-21",43.53,44.4,41.13,41.27,183000.0],["2025-02-24",41.65,42.37,39.8,39.89,222600.0],["2025-02-25",40.78,42.24,39.48,41.1,266400.0],["2025-02-26",41.23,42.57,39.96,40.51,135700.0],["2025-02-27",40.69,42.34,38.85,38.88,155300.0],["2025-02-28",38.6,40.5,38.13,40.39,181000.0],["2025-03-03",40.49,40.74,37.99,38.14,223700.0],["2025-03-04",37.35,39.97,36.29,38.72,282300.0],["2025-03-05",38.74,40.58,38.25,40.27,412900.0],["2025-03-06",47.84,50.95,43.8,49.34,1339100.0],["2025-03-07",48.37,48.85,45.07,48.62,604500.0],["2025-03-10",47.21,47.27,41.46,42.21,371700.0],["2025-03-11",42.22,42.87,40.92,41.15,350800.0],["2025-03-12",43.06,46.37,42.23,45.83,330900.0],["2025-03-13",45.62,47.13,44.41,46.54,383300.0],["2025-03-14",47.93,50.11,46.57,49.26,474300.0],["2025-03-17",48.87,51.1,48.01,50.63,286200.0],["2025-03-18",50.56,50.7,48.7,48.7,179100.0],["2025-03-19",48.65,50.04,48.61,49.44,157500.0],["2025-03-20",48.92,52.21,48.92,51.39,301100.0],["2025-03-21",50.49,52.5,50.3,51.68,219800.0],["2025-03-24",52.5,55.86,52.12,55.58,303400.0],["2025-03-25",55.4,56.31,54.53,54.95,181700.0],["2025-03-26",54.85,55.11,53.5,54.57,142100.0],["2025-03-27",53.99,54.69,52.73,52.86,185900.0],["2025-03-28",52.85,53.38,50.52,51.41,215000.0],["2025-03-31",50.22,50.63,47.82,50.27,196500.0],["2025-04-01",50.31,53.0,50.0,52.76,205600.0],["2025-04-02",51.53,53.97,51.28,53.47,188100.0],["2025-04-03",50.32,51.5,47.51,47.68,268400.0],["2025-04-04",46.0,46.77,43.69,45.96,332000.0],["2025-04-07",42.99,48.5,42.2,43.99,314700.0],["2025-04-08",45.71,45.97,41.1,41.73,279600.0],["2025-04-09",40.71,46.88,39.95,44.65,457600.0],["2025-04-10",44.16,44.16,41.02,42.29,225500.0],["2025-04-11",41.76,42.31,39.33,41.02,277300.0],["2025-04-14",42.73,43.7,41.34,43.02,176400.0],["2025-04-15",43.29,46.33,43.04,45.15,189900.0],["2025-04-16",44.4,46.08,44.3,45.2,206200.0],["2025-04-17",45.18,46.01,43.9,44.88,173900.0],["2025-04-21",44.22,44.22,41.49,42.54,212900.0],["2025-04-22",43.1,44.75,42.74,44.52,261100.0],["2025-04-23",46.4,47.4,45.0,46.4,320200.0],["2025-04-24",46.26,52.12,46.26,51.53,573300.0],["2025-04-25",51.44,52.35,50.23,51.54,235000.0],["2025-04-28",51.68,52.27,50.81,52.11,318400.0],["2025-04-29",51.82,53.61,51.75,53.02,237900.0],["2025-04-30",51.29,51.89,50.0,51.59,234700.0],["2025-05-01",52.0,54.81,51.77,54.12,568700.0],["2025-05-02",44.0,44.77,38.0,43.22,3259800.0],["2025-05-05",42.52,44.31,39.18,39.55,1203200.0],["2025-05-06",39.15,39.55,36.86,36.92,761700.0],["2025-05-07",37.11,38.0,36.71,37.53,515300.0],["2025-05-08",38.22,39.18,37.52,38.96,397200.0],["2025-05-09",39.21,39.93,38.08,38.7,499500.0],["2025-05-12",40.57,41.46,39.21,39.3,505600.0],["2025-05-13",39.66,41.33,39.26,40.32,495800.0],["2025-05-14",40.32,40.85,38.7,38.7,323800.0],["2025-05-15",38.32,38.78,37.5,37.62,311100.0],["2025-05-16",37.99,38.72,37.6,38.21,222000.0],["2025-05-19",37.51,38.05,37.26,37.96,202300.0],["2025-05-20",37.88,38.5,37.38,37.65,191900.0],["2025-05-21",37.25,37.34,35.39,35.44,385300.0],["2025-05-22",35.14,35.72,34.75,35.38,348000.0],["2025-05-23",34.44,35.48,34.01,35.16,203500.0],["2025-05-27",35.75,36.39,35.17,35.8,333300.0],["2025-05-28",35.7,36.11,34.96,35.44,407900.0],["2025-05-29",35.79,36.23,35.2,35.59,312600.0],["2025-05-30",35.02,35.47,34.67,35.02,385900.0],["2025-06-02",34.83,35.18,33.82,34.69,326800.0],["2025-06-03",34.91,35.62,34.21,35.49,295200.0],["2025-06-04",35.46,35.72,34.88,35.29,257000.0],["2025-06-05",35.31,36.03,35.0,35.09,285600.0],["2025-06-06",35.72,36.3,35.19,35.99,256700.0],["2025-06-09",36.52,36.79,35.82,36.19,238300.0],["2025-06-10",36.25,37.2,36.03,36.3,248000.0],["2025-06-11",36.73,37.64,36.3,36.52,289700.0],["2025-06-12",36.33,36.33,35.0,35.24,232000.0],["2025-06-13",34.21,35.0,34.0,34.16,225600.0],["2025-06-16",34.53,35.71,34.25,35.35,251100.0],["2025-06-17",34.69,35.2,33.67,33.74,281700.0],["2025-06-18",33.65,35.62,33.5,34.61,247700.0],["2025-06-20",35.09,35.42,34.64,34.87,193700.0],["2025-06-23",34.47,35.65,33.88,35.61,216600.0],["2025-06-24",36.32,36.85,35.75,36.57,209800.0],["2025-06-25",36.72,36.95,35.65,35.78,207900.0],["2025-06-26",35.83,36.41,35.36,36.28,211500.0],["2025-06-27",36.71,37.37,36.0,36.95,379700.0],["2025-06-30",37.37,37.78,36.74,37.07,269800.0],["2025-07-01",36.94,38.64,36.38,38.33,229900.0],["2025-07-02",38.5,38.98,38.08,38.75,209100.0],["2025-07-03",39.18,39.25,38.28,38.76,115800.0],["2025-07-07",38.22,39.15,37.83,38.25,224400.0],["2025-07-08",38.71,39.1,38.34,38.37,167400.0],["2025-07-09",38.77,39.33,38.52,39.05,259000.0],["2025-07-10",39.17,41.25,38.84,40.72,590800.0],["2025-07-11",40.31,40.6,38.45,38.6,281700.0],["2025-07-14",38.13,38.74,37.65,38.63,218400.0],["2025-07-15",38.82,38.98,37.34,37.34,218000.0],["2025-07-16",37.87,37.95,36.59,37.82,182200.0],["2025-07-17",37.91,38.85,37.59,38.15,194300.0],["2025-07-18",38.61,38.65,37.64,37.93,231700.0],["2025-07-21",38.26,39.3,37.8,38.93,341000.0],["2025-07-22",39.03,41.15,38.88,40.49,345000.0],["2025-07-23",40.84,41.34,39.91,41.05,302200.0],["2025-07-24",44.72,50.99,44.63,50.34,1376100.0],["2025-07-25",50.06,51.0,48.66,49.06,462200.0],["2025-07-28",49.06,49.19,47.62,48.2,255400.0],["2025-07-29",48.15,48.48,47.1,47.44,226600.0],["2025-07-30",47.43,47.98,46.16,46.55,368300.0],["2025-07-31",47.05,47.15,45.25,46.68,463100.0],["2025-08-01",48.35,50.48,45.08,49.47,641200.0],["2025-08-04",49.55,53.16,48.0,53.09,592000.0],["2025-08-05",53.05,54.0,52.06,53.23,450300.0],["2025-08-06",53.18,54.59,52.28,54.52,265900.0],["2025-08-07",54.95,55.0,53.02,54.16,201700.0],["2025-08-08",53.99,54.64,53.37,54.17,238300.0],["2025-08-11",55.02,55.41,53.91,55.31,228900.0],["2025-08-12",56.01,57.46,55.01,56.97,268900.0],["2025-08-13",57.38,62.37,57.11,61.8,535200.0],["2025-08-14",59.2,62.27,59.2,62.0,391500.0],["2025-08-15",62.45,65.42,62.1,63.52,492500.0],["2025-08-18",63.64,65.32,62.67,64.13,493500.0],["2025-08-19",64.33,64.33,61.49,62.06,367700.0],["2025-08-20",62.06,62.87,60.11,62.43,449900.0],["2025-08-21",62.28,63.28,61.63,63.15,155800.0],["2025-08-22",64.01,69.92,62.82,69.48,474700.0],["2025-08-25",69.46,70.72,68.45,69.82,321800.0],["2025-08-26",69.46,70.18,68.62,69.12,227000.0],["2025-08-27",68.3,68.75,67.15,67.72,365500.0],["2025-08-28",68.33,68.62,67.31,67.41,286400.0],["2025-08-29",67.97,68.76,67.26,67.95,189100.0],["2025-09-02",65.89,68.05,65.38,67.84,249200.0],["2025-09-03",67.63,69.0,67.42,68.47,176900.0],["2025-09-04",68.35,71.49,68.15,71.25,187000.0],["2025-09-05",72.46,73.26,70.58,71.81,219700.0],["2025-09-08",71.92,74.15,71.78,73.99,217800.0],["2025-09-09",73.48,73.85,71.23,72.56,234100.0],["2025-09-10",72.47,72.59,70.72,71.72,151700.0],["2025-09-11",72.55,73.18,71.64,71.77,230500.0],["2025-09-12",71.11,72.33,71.0,71.82,111400.0],["2025-09-15",72.56,74.15,72.2,73.74,131300.0],["2025-09-16",73.74,74.48,72.09,73.68,147500.0],["2025-09-17",73.84,77.35,73.34,75.77,430200.0],["2025-09-18",76.88,77.24,74.95,76.51,239000.0],["2025-09-19",76.88,77.11,74.3,74.53,238300.0],["2025-09-22",73.89,74.53,72.0,73.15,122900.0],["2025-09-23",73.09,73.64,70.19,70.4,196700.0],["2025-09-24",70.38,71.05,68.0,69.11,322500.0],["2025-09-25",68.24,70.33,67.57,68.59,165800.0],["2025-09-26",68.78,70.62,68.38,70.56,126500.0],["2025-09-29",71.17,71.17,67.58,67.68,194900.0],["2025-09-30",67.78,68.8,63.88,64.73,345900.0],["2025-10-01",65.42,67.67,64.61,64.69,199800.0],["2025-10-02",64.82,65.01,63.19,63.44,118700.0],["2025-10-03",63.54,64.79,63.03,63.19,112000.0],["2025-10-06",63.32,63.41,60.16,60.3,144900.0],["2025-10-07",60.11,60.54,58.22,59.04,264900.0],["2025-10-08",59.33,59.75,58.62,59.61,185900.0],["2025-10-09",59.61,59.73,58.31,59.26,159800.0],["2025-10-10",59.37,59.75,56.6,56.91,183500.0],["2025-10-13",57.97,57.97,51.55,54.68,342700.0],["2025-10-14",53.83,58.08,53.1,57.95,293800.0],["2025-10-15",58.84,60.14,57.22,60.0,336900.0],["2025-10-16",59.77,61.14,57.16,58.23,338500.0],["2025-10-17",56.57,57.78,55.94,57.15,145100.0],["2025-10-20",57.89,58.92,57.51,58.23,156100.0],["2025-10-21",58.23,60.18,58.01,59.06,177500.0],["2025-10-22",59.25,59.99,58.63,59.27,201300.0],["2025-10-23",59.27,60.65,58.95,60.0,179700.0],["2025-10-24",60.98,63.63,60.74,62.86,272400.0],["2025-10-27",63.05,63.67,61.33,61.45,256700.0],["2025-10-28",61.5,63.2,60.71,61.13,341700.0],["2025-10-29",60.67,61.28,59.88,60.4,303100.0],["2025-10-30",66.65,68.32,62.76,64.22,589800.0],["2025-10-31",64.87,66.09,62.93,64.0,560700.0],["2025-11-03",62.89,66.77,62.44,65.74,509600.0],["2025-11-04",64.91,64.91,60.98,62.02,338900.0],["2025-11-05",62.91,63.37,57.47,58.02,345500.0],["2025-11-06",58.02,58.35,52.91,53.27,322200.0],["2025-11-07",53.27,54.35,51.18,52.04,358300.0],["2025-11-10",52.95,54.17,51.68,53.52,253500.0],["2025-11-11",53.49,53.8,51.02,52.09,264800.0],["2025-11-12",52.75,53.56,51.66,51.83,224100.0],["2025-11-13",51.28,51.61,50.11,50.69,229800.0],["2025-11-14",50.15,50.25,48.75,49.12,151700.0],["2025-11-17",49.56,50.32,48.37,48.4,190700.0],["2025-11-18",48.01,49.5,47.7,48.88,164200.0],["2025-11-19",49.0,50.32,48.37,49.35,190800.0],["2025-11-20",49.86,51.72,47.99,48.11,276700.0],["2025-11-21",48.3,51.5,47.75,50.57,325600.0],["2025-11-24",50.57,52.95,49.89,51.02,329400.0],["2025-11-25",51.84,55.74,51.34,55.37,296100.0],["2025-11-26",55.37,58.82,55.0,57.19,282200.0],["2025-11-28",57.4,58.02,56.32,57.03,98000.0],["2025-12-01",56.5,56.73,55.51,56.5,154500.0],["2025-12-02",56.83,56.99,54.93,55.72,119300.0],["2025-12-03",55.81,58.31,55.44,56.72,165800.0],["2025-12-04",56.79,57.73,55.98,57.19,103500.0],["2025-12-05",57.13,58.55,55.43,55.52,142500.0],["2025-12-08",56.39,56.39,54.25,54.52,135600.0],["2025-12-09",54.51,55.63,54.1,54.86,212300.0],["2025-12-10",54.56,56.65,54.07,56.03,269400.0],["2025-12-11",56.13,57.25,55.4,55.94,190000.0],["2025-12-12",55.94,56.45,54.03,54.06,194400.0],["2025-12-15",54.53,55.75,50.36,50.5,252500.0],["2025-12-16",50.6,52.1,50.0,51.46,124300.0],["2025-12-17",51.56,52.13,50.56,50.69,123600.0],["2025-12-18",51.81,53.01,51.53,52.71,127800.0],["2025-12-19",52.54,53.17,51.7,52.35,180300.0],["2025-12-22",52.25,53.26,51.81,52.7,98800.0],["2025-12-23",52.31,53.33,52.22,53.13,87100.0],["2025-12-24",53.18,54.22,52.53,54.12,69600.0],["2025-12-26",54.04,54.96,53.01,54.42,114000.0],["2025-12-29",54.13,54.48,53.13,54.07,120300.0],["2025-12-30",53.88,55.0,53.2,53.29,126800.0],["2025-12-31",53.08,53.53,52.1,53.09,211700.0],["2026-01-02",53.5,53.5,51.37,51.5,115800.0],["2026-01-05",51.6,55.09,51.56,54.45,92400.0],["2026-01-06",54.26,54.32,53.24,54.16,105000.0],["2026-01-07",54.37,54.42,52.18,53.25,82500.0],["2026-01-08",53.21,55.91,52.33,55.74,179400.0],["2026-01-09",58.9,64.4,57.78,62.91,606800.0],["2026-01-12",62.5,62.5,57.21,58.82,425000.0],["2026-01-13",58.76,63.13,56.81,62.41,470300.0],["2026-01-14",62.1,64.86,62.1,64.38,404900.0],["2026-01-15",64.65,68.93,64.15,67.17,557300.0],["2026-01-16",67.0,68.84,66.85,68.01,390900.0],["2026-01-20",65.1,68.7,63.75,64.93,410000.0],["2026-01-21",64.93,67.14,64.63,67.01,269900.0],["2026-01-22",67.09,68.5,66.88,67.49,296700.0],["2026-01-23",67.08,67.08,62.0,62.37,248400.0],["2026-01-26",62.36,63.5,61.86,61.91,196500.0],["2026-01-27",61.72,61.97,58.07,58.94,417100.0],["2026-01-28",58.9,59.47,56.87,57.91,254300.0],["2026-01-29",58.04,59.31,56.56,58.51,296100.0],["2026-01-30",57.44,57.75,55.91,56.66,293700.0],["2026-02-02",56.52,57.6,52.52,53.76,325800.0],["2026-02-03",53.64,53.82,44.67,47.08,639000.0],["2026-02-04",46.82,47.05,43.27,45.56,681800.0],["2026-02-05",45.79,46.98,42.86,42.96,335700.0],["2026-02-06",45.54,48.25,45.47,47.46,624000.0],["2026-02-09",47.46,48.98,45.13,45.71,539900.0],["2026-02-10",45.45,47.75,44.9,45.85,595700.0],["2026-02-11",45.46,46.03,41.81,42.13,365600.0],["2026-02-12",42.38,42.86,37.87,38.52,759800.0],["2026-02-13",39.03,41.28,38.0,39.75,498000.0],["2026-02-17",39.8,39.82,38.0,38.6,406100.0],["2026-02-18",38.6,39.78,38.51,39.28,366900.0],["2026-02-19",38.88,38.96,37.28,38.39,255600.0],["2026-02-20",37.75,39.55,37.75,38.95,380000.0],["2026-02-23",38.48,38.61,32.97,33.24,728300.0],["2026-02-24",33.02,34.98,32.65,34.3,598100.0],["2026-02-25",34.61,36.7,33.52,35.49,785000.0],["2026-02-26",35.83,38.71,35.64,38.32,671900.0],["2026-02-27",37.72,38.72,36.56,37.37,709500.0],["2026-03-02",36.01,37.89,36.01,37.74,539000.0],["2026-03-03",42.24,47.54,41.02,46.75,1182700.0],["2026-03-04",46.19,48.34,44.3,47.36,734000.0],["2026-03-05",47.06,50.89,44.72,45.96,1281100.0],["2026-03-06",45.01,45.38,41.35,42.9,404100.0],["2026-03-09",41.48,42.98,39.83,42.65,365400.0],["2026-03-10",42.04,42.34,39.51,40.52,412300.0],["2026-03-11",40.22,41.14,40.02,40.53,327000.0],["2026-03-12",39.72,41.0,39.04,39.76,267400.0],["2026-03-13",39.89,40.7,39.17,39.94,192600.0],["2026-03-16",40.01,40.87,39.78,40.23,215500.0],["2026-03-17",40.56,41.84,40.23,41.33,223300.0],["2026-03-18",40.68,42.46,39.82,41.85,283100.0],["2026-03-19",41.11,42.58,40.12,41.31,204100.0],["2026-03-20",41.13,41.15,39.95,40.42,303900.0],["2026-03-23",41.21,43.0,40.08,42.7,246900.0],["2026-03-24",42.22,42.35,40.44,42.23,167500.0],["2026-03-25",42.59,43.25,41.29,42.5,157700.0],["2026-03-26",41.61,43.55,41.61,43.46,145000.0],["2026-03-27",43.0,43.0,40.63,41.72,187500.0],["2026-03-30",42.18,43.85,41.95,42.2,253800.0],["2026-03-31",42.46,43.24,41.85,42.88,172000.0],["2026-04-01",42.87,43.65,42.13,42.21,176600.0],["2026-04-02",41.09,42.3,39.99,40.75,198400.0],["2026-04-06",40.82,41.92,40.02,41.62,172800.0],["2026-04-07",41.05,41.85,40.2,41.08,197000.0],["2026-04-08",43.38,43.89,41.65,42.72,230700.0],["2026-04-09",42.17,42.17,40.43,41.29,170700.0],["2026-04-10",41.31,42.48,40.79,41.38,170100.0],["2026-04-13",41.03,43.49,40.77,43.34,180600.0],["2026-04-14",44.32,45.93,43.99,45.29,266700.0],["2026-04-15",46.03,48.36,45.43,45.48,259400.0],["2026-04-16",45.54,46.93,45.0,46.9,122300.0],["2026-04-17",48.11,49.05,47.5,47.96,196700.0],["2026-04-20",47.97,49.62,47.73,49.24,125900.0],["2026-04-21",49.59,51.01,47.99,48.08,173000.0],["2026-04-22",48.28,49.26,47.64,48.03,96000.0],["2026-04-23",47.58,48.04,45.68,46.98,144300.0],["2026-04-24",46.89,48.36,46.16,48.26,136900.0],["2026-04-27",47.9,50.0,47.35,48.66,197900.0],["2026-04-28",48.38,51.08,48.3,50.32,287300.0],["2026-04-29",50.3,50.3,48.38,48.38,166300.0],["2026-04-30",47.37,49.74,46.85,49.59,302300.0],["2026-05-01",44.91,47.14,38.11,38.81,1488100.0],["2026-05-04",39.45,41.05,38.26,38.91,640000.0],["2026-05-05",38.53,40.63,38.53,40.62,331100.0],["2026-05-06",40.97,40.97,39.09,39.67,309200.0],["2026-05-07",39.9,41.99,39.7,39.83,349100.0],["2026-05-08",39.5,39.7,38.44,39.0,204900.0],["2026-05-11",39.66,39.66,36.95,37.16,369200.0],["2026-05-12",37.43,38.11,36.9,37.77,258000.0],["2026-05-13",37.11,38.0,35.41,36.17,352100.0],["2026-05-14",36.4,37.05,35.75,35.88,228300.0],["2026-05-15",35.52,36.12,34.74,35.73,338900.0],["2026-05-18",35.85,37.64,35.59,36.25,246800.0],["2026-05-19",36.25,37.27,35.14,35.53,195900.0],["2026-05-20",35.47,37.38,34.5,37.26,240200.0],["2026-05-21",36.46,37.12,36.0,36.59,172100.0],["2026-05-22",36.6,37.17,35.75,36.42,249000.0],["2026-05-26",36.7,37.48,36.24,36.71,141300.0],["2026-05-27",36.74,38.35,36.64,37.9,212900.0],["2026-05-28",37.57,38.6,37.35,38.45,201200.0],["2026-05-29",38.45,39.09,37.87,38.2,169300.0],["2026-06-01",38.27,40.0,38.16,39.89,202100.0],["2026-06-02",39.01,39.13,37.65,38.21,202200.0],["2026-06-03",37.8,37.8,35.45,36.02,280900.0],["2026-06-04",36.58,37.56,36.14,36.26,133600.0],["2026-06-05",36.59,37.27,35.55,35.85,265500.0],["2026-06-08",35.64,36.0,35.01,35.25,121200.0],["2026-06-09",35.27,36.82,35.27,36.37,131500.0],["2026-06-10",36.36,37.17,35.94,36.42,115100.0],["2026-06-11",36.41,37.1,35.78,36.85,141200.0],["2026-06-12",36.65,37.7,36.33,36.55,127400.0],["2026-06-15",36.99,38.67,36.99,37.17,205200.0],["2026-06-16",37.54,38.49,37.32,38.48,275200.0],["2026-06-17",38.02,39.49,35.69,35.82,296100.0],["2026-06-18",36.33,39.48,35.86,39.07,565900.0],["2026-06-22",38.59,39.4,36.16,36.69,472600.0],["2026-06-23",36.7,38.35,36.23,36.74,217100.0],["2026-06-24",37.15,39.29,37.14,38.21,444400.0],["2026-06-25",38.41,38.73,37.79,38.12,173900.0],["2026-06-26",38.12,40.84,38.12,40.68,860200.0],["2026-06-29",40.82,43.73,39.86,42.76,438000.0],["2026-06-30",42.67,44.79,42.18,44.29,299700.0],["2026-07-01",44.09,45.93,44.09,44.8,302900.0],["2026-07-02",45.7,46.83,44.83,45.0,356200.0],["2026-07-06",44.41,45.97,44.22,45.87,167638.304832],["2026-07-07",46.1,46.83,45.1,45.14,171948.121609],["2026-07-08",44.9,45.785319,43.65,44.84,195979.234945],["2026-07-09",44.42,45.88,44.1588,45.88,149446.987329],["2026-07-10",46.25,47.046,45.01,45.3,119609.887157],["2026-07-13",45.21,46.12,43.36,45.24,178488.753615],["2026-07-14",44.82,45.75,44,45.61,133383.770501],["2026-07-15",45.91,47.24,45.27,45.68,168078.236221],["2026-07-16",45.68,47.04,45.55,46.89,170874.320964],["2026-07-17",46.25,46.955,45.26,46.25,410250.0168],["2026-07-20",46.24,46.5889,44.07,44.13,157750.14823],["2026-07-21",43.83,44.475,42,43.27,315472.411185],["2026-07-22",43.32,44.24,40.88,41.39,152622.233582],["2026-07-23",41.36,41.36,39.1,39.45,180413.186303],["2026-07-24",39.51,41.33,38.69,39,284793.996592],["2026-07-27",39.28,40.62,39.28,40.4,163940.866186],["2026-07-28",40.9,41.6,39.8,41,173834.978042],["2026-07-29",41.25,41.98,38.79,39.46,285391.38235],["2026-07-30",31,32.22,29.77,31.72,1361271.169047],["2026-07-31",31.68,33.255,30.85,31.86,555058.260877],["2026-08-03",32.52,33.6,31.6,31.93,886565.473534],["2026-08-04",31.93,33.9,31.73,33.76,761705.773934],["2026-08-05",33.65,34.17,33.12,33.81,616349.671001],["2026-08-06",33.7,33.85,31.47,31.85,707187.379958],["2026-08-07",31.77,32.8,31.75,32.13,773834.469845],["2026-08-10",31.81,32.5,31.57,32.09,84381.326026],["2026-08-11",31.98,32.43,31.18,31.52,263421.326165],["2026-08-12",31.46,31.95,31.03,31.64,566788.28856],["2026-08-13",32.13,32.98,31.635,32.87,617572.09496],["2026-08-14",32.69,32.94,32.34,32.59,236578.258051]]}