{"t":"AVAV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-01-23",25.0,26.22,22.6,23.93,6804600.0],["2007-01-24",24.25,24.38,23.7,23.9,770200.0],["2007-01-25",23.99,24.09,23.07,23.6,348700.0],["2007-01-26",23.82,23.9,23.16,23.16,244900.0],["2007-01-29",23.2,23.83,22.77,22.88,339200.0],["2007-01-30",22.81,23.19,22.78,22.95,267000.0],["2007-01-31",23.17,23.53,22.7,22.87,372600.0],["2007-02-01",22.89,22.97,21.9,22.14,384700.0],["2007-02-02",21.93,22.29,21.9,22.07,164500.0],["2007-02-05",21.9,22.1,21.75,21.75,292700.0],["2007-02-06",21.73,22.4,21.52,21.95,220200.0],["2007-02-07",21.81,22.37,21.81,22.05,332500.0],["2007-02-08",22.38,22.4,22.0,22.03,86100.0],["2007-02-09",22.0,22.09,21.63,21.82,180700.0],["2007-02-12",21.83,21.83,21.12,21.25,136900.0],["2007-02-13",21.1,21.75,21.0,21.23,123500.0],["2007-02-14",21.11,21.3,20.87,21.04,180900.0],["2007-02-15",20.86,21.3,20.65,20.82,113100.0],["2007-02-16",20.7,21.17,20.5,21.07,169000.0],["2007-02-20",20.9,22.0,20.9,21.72,160600.0],["2007-02-21",22.5,22.85,21.84,22.13,488300.0],["2007-02-22",22.1,22.98,22.1,22.77,201400.0],["2007-02-23",23.0,23.18,22.53,23.1,112000.0],["2007-02-26",23.25,23.5,22.66,22.75,138000.0],["2007-02-27",22.41,22.48,21.29,21.98,232100.0],["2007-02-28",21.63,21.95,21.2,21.27,220500.0],["2007-03-01",21.08,21.9,20.88,21.75,99200.0],["2007-03-02",21.5,22.25,21.4,22.0,62400.0],["2007-03-05",21.51,21.76,20.9,21.0,188200.0],["2007-03-06",20.91,21.34,20.66,21.01,157200.0],["2007-03-07",21.0,21.05,20.65,20.76,97200.0],["2007-03-08",20.82,21.49,20.71,21.43,110900.0],["2007-03-09",23.27,24.25,22.31,23.5,1033100.0],["2007-03-12",23.91,23.91,22.5,23.49,223500.0],["2007-03-13",22.6,23.85,22.59,23.29,244500.0],["2007-03-14",23.75,23.89,22.62,23.47,98900.0],["2007-03-15",23.9,24.25,23.37,23.5,193500.0],["2007-03-16",23.5,23.61,23.01,23.11,48400.0],["2007-03-19",23.2,24.07,22.96,23.98,98900.0],["2007-03-20",24.0,24.5,23.55,23.77,133700.0],["2007-03-21",23.5,23.95,23.31,23.58,62300.0],["2007-03-22",23.55,23.67,23.15,23.61,69300.0],["2007-03-23",23.7,23.97,23.47,23.82,64200.0],["2007-03-26",23.96,23.96,23.37,23.42,52200.0],["2007-03-27",23.33,23.75,23.22,23.4,78300.0],["2007-03-28",23.25,23.55,22.64,23.21,82700.0],["2007-03-29",23.26,23.73,23.2,23.63,215100.0],["2007-03-30",23.75,23.95,22.8,22.86,629000.0],["2007-04-02",22.77,23.09,21.87,22.4,183300.0],["2007-04-03",22.58,22.96,22.4,22.89,128600.0],["2007-04-04",22.93,23.05,22.77,22.94,64700.0],["2007-04-05",23.0,23.02,22.59,23.0,80400.0],["2007-04-09",22.94,23.12,22.6,22.83,124200.0],["2007-04-10",22.74,23.21,22.63,22.83,90300.0],["2007-04-11",22.7,22.76,22.0,22.32,111100.0],["2007-04-12",22.4,22.89,22.37,22.5,66500.0],["2007-04-13",22.34,22.7,22.15,22.5,54600.0],["2007-04-16",22.5,22.93,22.5,22.77,37000.0],["2007-04-17",22.97,23.71,22.89,23.63,129000.0],["2007-04-18",23.62,23.7,23.27,23.46,48900.0],["2007-04-19",23.02,23.45,22.86,23.37,49100.0],["2007-04-20",23.64,23.69,22.87,23.2,51600.0],["2007-04-23",23.07,23.34,22.79,22.91,28900.0],["2007-04-24",22.76,22.88,22.28,22.88,65300.0],["2007-04-25",22.89,23.23,22.5,22.93,51700.0],["2007-04-26",22.8,22.82,22.55,22.68,31700.0],["2007-04-27",22.44,22.48,22.13,22.22,82100.0],["2007-04-30",22.22,22.22,21.17,21.4,230400.0],["2007-05-01",21.4,21.65,21.2,21.52,62000.0],["2007-05-02",21.54,21.93,21.25,21.37,120000.0],["2007-05-03",21.41,22.0,21.41,21.68,67100.0],["2007-05-04",21.63,22.07,21.63,22.04,61100.0],["2007-05-07",22.0,22.39,21.85,22.31,80600.0],["2007-05-08",22.11,22.6,22.1,22.6,73800.0],["2007-05-09",22.61,22.61,21.64,22.26,154000.0],["2007-05-10",22.07,22.1,21.17,21.24,108600.0],["2007-05-11",21.08,21.69,21.0,21.62,49200.0],["2007-05-14",21.65,21.89,20.83,20.89,122600.0],["2007-05-15",21.0,21.04,20.39,20.44,84800.0],["2007-05-16",20.38,20.98,20.38,20.98,83200.0],["2007-05-17",20.86,21.2,20.75,20.86,68200.0],["2007-05-18",20.96,20.96,20.7,20.89,37000.0],["2007-05-21",20.85,21.25,20.85,21.0,50100.0],["2007-05-22",20.89,21.47,20.89,21.34,64400.0],["2007-05-23",21.24,21.74,20.81,20.94,36300.0],["2007-05-24",20.88,21.1,20.4,20.45,77400.0],["2007-05-25",20.63,20.95,20.38,20.56,121300.0],["2007-05-29",20.73,21.12,20.73,21.12,66700.0],["2007-05-30",20.97,21.28,20.78,21.21,63400.0],["2007-05-31",21.11,21.35,20.5,20.76,93600.0],["2007-06-01",21.0,21.0,20.05,20.48,124000.0],["2007-06-04",20.91,21.33,20.73,21.32,119500.0],["2007-06-05",21.39,21.76,21.08,21.54,65200.0],["2007-06-06",21.3,21.54,21.0,21.36,49100.0],["2007-06-07",21.3,21.35,20.8,20.82,69800.0],["2007-06-08",20.66,20.66,20.33,20.41,102500.0],["2007-06-11",20.45,20.59,20.1,20.48,66700.0],["2007-06-12",20.4,20.88,20.12,20.75,75700.0],["2007-06-13",20.72,22.22,20.52,22.01,169300.0],["2007-06-14",22.0,23.25,21.93,22.52,179900.0],["2007-06-15",22.9,23.42,22.58,23.39,127300.0],["2007-06-18",23.31,23.43,22.93,23.17,50400.0],["2007-06-19",23.09,23.16,22.36,22.63,80500.0],["2007-06-20",22.63,23.2,22.13,22.25,111900.0],["2007-06-21",22.08,22.74,22.0,22.38,98600.0],["2007-06-22",22.38,22.5,21.96,22.18,140700.0],["2007-06-25",22.22,22.22,21.53,21.72,69800.0],["2007-06-26",21.55,23.0,21.55,22.75,144400.0],["2007-06-27",22.15,22.4,20.5,22.16,233800.0],["2007-06-28",22.2,22.6,20.98,21.0,171300.0],["2007-06-29",21.12,21.3,20.55,20.61,128800.0],["2007-07-02",20.79,21.05,20.79,20.92,165300.0],["2007-07-03",21.1,21.1,20.5,20.56,50500.0],["2007-07-05",20.66,21.05,20.63,20.99,88300.0],["2007-07-06",21.0,21.33,20.72,21.24,180400.0],["2007-07-09",21.24,21.8,21.24,21.73,46400.0],["2007-07-10",21.8,21.95,21.06,21.1,115900.0],["2007-07-11",21.07,21.16,20.5,20.7,101300.0],["2007-07-12",20.66,20.73,20.41,20.48,148000.0],["2007-07-13",20.41,20.62,19.76,20.0,199400.0],["2007-07-16",20.28,21.43,20.02,21.1,185500.0],["2007-07-17",21.12,21.69,20.85,21.65,133600.0],["2007-07-18",21.39,22.58,21.03,22.58,193200.0],["2007-07-19",22.5,22.5,21.56,22.32,248900.0],["2007-07-20",22.13,22.26,21.5,21.68,96300.0],["2007-07-23",21.78,21.78,19.81,20.92,504200.0],["2007-07-24",20.62,21.0,20.55,20.65,107800.0],["2007-07-25",20.94,20.98,20.55,20.95,92100.0],["2007-07-26",20.85,20.85,20.41,20.58,134000.0],["2007-07-27",20.5,20.83,20.0,20.05,106800.0],["2007-07-30",20.04,20.16,19.84,19.95,96900.0],["2007-07-31",20.0,20.3,19.55,19.59,94300.0],["2007-08-01",19.5,19.66,17.97,18.43,270400.0],["2007-08-02",18.5,18.97,18.08,18.65,182300.0],["2007-08-03",18.54,19.59,18.54,18.91,151700.0],["2007-08-06",18.81,20.75,18.81,20.28,174300.0],["2007-08-07",20.25,20.51,19.58,20.26,205600.0],["2007-08-08",20.41,20.8,20.41,20.8,162400.0],["2007-08-09",20.4,21.0,20.01,20.31,105400.0],["2007-08-10",19.9,20.48,19.5,19.89,68700.0],["2007-08-13",19.35,20.36,19.31,19.61,37900.0],["2007-08-14",19.56,19.89,19.31,19.47,50000.0],["2007-08-15",19.45,20.16,19.33,19.44,35600.0],["2007-08-16",19.35,19.89,18.95,19.82,88000.0],["2007-08-17",20.22,20.31,18.15,19.85,73200.0],["2007-08-20",19.25,19.42,18.75,19.07,106600.0],["2007-08-21",19.15,19.6,18.74,18.93,128100.0],["2007-08-22",19.08,19.49,18.96,19.04,30000.0],["2007-08-23",19.21,19.37,18.84,19.06,49300.0],["2007-08-24",18.94,19.33,18.94,19.17,41800.0],["2007-08-27",18.89,19.8,18.89,19.78,77300.0],["2007-08-28",19.57,20.05,19.54,19.56,48200.0],["2007-08-29",19.75,19.95,19.03,19.9,80100.0],["2007-08-30",19.63,19.83,19.29,19.6,66300.0],["2007-08-31",19.91,20.02,19.53,19.76,77100.0],["2007-09-04",19.42,20.27,19.42,19.91,150200.0],["2007-09-05",20.0,20.39,19.5,19.91,162900.0],["2007-09-06",20.92,21.1,19.66,20.04,267600.0],["2007-09-07",19.7,20.5,19.7,20.29,187300.0],["2007-09-10",20.12,20.52,19.8,20.08,199100.0],["2007-09-11",20.2,20.49,19.93,20.21,172000.0],["2007-09-12",20.06,20.52,20.06,20.4,62400.0],["2007-09-13",20.59,20.59,20.25,20.45,66000.0],["2007-09-14",20.23,20.44,20.05,20.2,299100.0],["2007-09-17",19.94,20.18,19.87,20.11,88300.0],["2007-09-18",20.06,21.07,20.01,20.94,125500.0],["2007-09-19",21.07,21.08,20.85,21.02,76400.0],["2007-09-20",21.0,21.68,20.9,21.5,65700.0],["2007-09-21",21.67,21.98,21.57,21.97,79200.0],["2007-09-24",21.63,21.98,21.45,21.62,89200.0],["2007-09-25",21.51,22.75,21.51,22.43,322500.0],["2007-09-26",22.48,24.68,22.48,24.3,670500.0],["2007-09-27",24.67,24.67,22.74,23.26,478300.0],["2007-09-28",22.74,23.23,22.74,23.01,144700.0],["2007-10-01",22.96,24.0,22.5,23.62,251200.0],["2007-10-02",23.63,24.7,23.63,24.49,259700.0],["2007-10-03",24.49,24.49,23.85,24.06,142600.0],["2007-10-04",24.16,24.9,24.11,24.73,99100.0],["2007-10-05",24.87,24.95,24.4,24.86,177700.0],["2007-10-08",24.54,25.19,24.54,25.19,175600.0],["2007-10-09",25.0,26.93,24.9,26.09,423000.0],["2007-10-10",25.83,26.25,25.06,26.24,225700.0],["2007-10-11",26.15,26.2,25.2,25.51,181400.0],["2007-10-12",25.44,25.65,25.01,25.53,179500.0],["2007-10-15",25.29,25.53,24.63,25.17,98700.0],["2007-10-16",25.17,25.17,24.0,24.75,129200.0],["2007-10-17",25.07,25.25,24.15,24.28,156800.0],["2007-10-18",24.2,24.31,23.65,23.75,241000.0],["2007-10-19",23.62,24.06,23.53,23.8,135200.0],["2007-10-22",23.46,24.8,23.22,24.77,162700.0],["2007-10-23",25.0,25.17,24.32,24.99,98600.0],["2007-10-24",25.0,25.21,24.43,25.16,100800.0],["2007-10-25",25.26,26.15,25.01,25.87,119200.0],["2007-10-26",26.09,26.75,25.25,25.5,125700.0],["2007-10-29",25.6,26.23,25.0,25.95,105800.0],["2007-10-30",25.95,26.22,25.43,25.69,55900.0],["2007-10-31",25.69,25.79,24.67,25.73,65200.0],["2007-11-01",25.5,25.73,24.01,24.11,114700.0],["2007-11-02",24.25,24.75,23.43,24.66,79000.0],["2007-11-05",23.32,25.22,23.31,24.59,94300.0],["2007-11-06",24.71,25.57,24.45,25.17,167500.0],["2007-11-07",24.94,25.71,24.65,25.18,104000.0],["2007-11-08",25.49,25.49,23.64,23.93,101600.0],["2007-11-09",23.88,23.88,22.64,23.04,113700.0],["2007-11-12",22.54,24.2,22.36,23.42,79700.0],["2007-11-13",23.62,24.05,23.51,23.81,77300.0],["2007-11-14",24.17,24.96,24.11,24.75,66700.0],["2007-11-15",24.79,24.93,24.4,24.61,56100.0],["2007-11-16",24.61,25.5,24.46,25.41,102900.0],["2007-11-19",24.9,25.6,24.84,25.35,83300.0],["2007-11-20",25.21,25.6,24.38,24.63,88100.0],["2007-11-21",25.1,25.13,24.06,24.1,90200.0],["2007-11-23",24.62,24.75,23.96,24.07,35200.0],["2007-11-26",23.8,24.42,23.07,23.32,58900.0],["2007-11-27",23.35,24.22,22.25,23.04,177700.0],["2007-11-28",23.0,24.09,23.0,24.09,184500.0],["2007-11-29",24.05,24.47,23.24,23.37,80900.0],["2007-11-30",23.85,24.79,23.38,24.09,141700.0],["2007-12-03",23.69,24.71,23.55,24.0,112500.0],["2007-12-04",24.17,24.32,22.8,23.71,146300.0],["2007-12-05",23.75,25.49,23.69,25.3,328300.0],["2007-12-06",25.35,26.24,24.95,26.14,193200.0],["2007-12-07",26.52,26.52,24.95,24.97,94500.0],["2007-12-10",24.62,26.13,24.61,25.72,133500.0],["2007-12-11",25.81,26.08,25.22,25.45,140100.0],["2007-12-12",25.64,25.91,24.53,25.1,82200.0],["2007-12-13",25.11,25.3,24.78,25.04,67600.0],["2007-12-14",24.53,25.79,24.5,25.2,113400.0],["2007-12-17",24.65,24.97,24.05,24.05,82900.0],["2007-12-18",24.07,24.37,23.79,24.16,247800.0],["2007-12-19",24.25,25.01,24.25,24.4,57500.0],["2007-12-20",24.56,24.56,23.31,24.55,58600.0],["2007-12-21",24.9,25.1,24.4,25.04,107300.0],["2007-12-24",24.81,25.55,24.45,25.47,54900.0],["2007-12-26",25.45,25.82,24.86,25.03,67000.0],["2007-12-27",24.89,25.13,24.19,24.2,70600.0],["2007-12-28",24.41,24.81,24.13,24.52,51900.0],["2007-12-31",24.45,24.47,23.45,24.2,84000.0],["2008-01-02",24.72,24.72,23.38,24.02,135300.0],["2008-01-03",24.11,25.4,24.11,24.8,152000.0],["2008-01-04",24.71,24.77,23.06,23.08,77200.0],["2008-01-07",23.0,23.54,22.49,23.29,76600.0],["2008-01-08",23.44,23.85,23.0,23.03,114000.0],["2008-01-09",23.12,23.12,20.95,22.13,211800.0],["2008-01-10",22.38,23.82,21.65,23.49,111400.0],["2008-01-11",23.26,23.63,22.4,23.42,96900.0],["2008-01-14",23.63,23.95,23.47,23.69,64500.0],["2008-01-15",23.52,24.12,23.28,23.34,151800.0],["2008-01-16",23.31,24.88,23.31,24.7,176500.0],["2008-01-17",24.7,25.06,24.02,24.49,184300.0],["2008-01-18",24.47,24.66,22.91,22.95,188500.0],["2008-01-22",21.34,23.22,20.26,22.8,172100.0],["2008-01-23",21.73,23.62,21.23,23.59,174000.0],["2008-01-24",23.76,24.13,22.93,23.05,143700.0],["2008-01-25",23.32,23.56,22.74,23.3,57400.0],["2008-01-28",23.24,23.9,22.44,23.79,95200.0],["2008-01-29",23.85,23.85,22.92,23.26,88200.0],["2008-01-30",23.13,23.28,22.52,23.0,47600.0],["2008-01-31",22.78,23.23,22.35,23.01,58300.0],["2008-02-01",23.15,23.5,22.55,23.47,105100.0],["2008-02-04",23.37,23.72,22.81,23.0,45500.0],["2008-02-05",22.86,23.36,22.73,23.3,116000.0],["2008-02-06",23.44,23.44,22.75,22.92,93100.0],["2008-02-07",22.64,23.33,22.64,23.09,125800.0],["2008-02-08",22.99,23.25,22.7,23.12,71500.0],["2008-02-11",23.2,23.34,22.5,23.33,51500.0],["2008-02-12",23.4,23.49,23.01,23.47,65900.0],["2008-02-13",23.5,23.68,23.16,23.66,52700.0],["2008-02-14",23.76,23.76,23.01,23.21,60100.0],["2008-02-15",23.04,23.54,23.0,23.1,76500.0],["2008-02-19",23.42,23.47,23.05,23.34,51300.0],["2008-02-20",23.22,23.98,23.06,23.94,60000.0],["2008-02-21",24.0,24.1,23.5,23.76,73500.0],["2008-02-22",23.8,23.86,23.2,23.46,58800.0],["2008-02-25",23.52,23.61,23.06,23.24,197100.0],["2008-02-26",23.2,23.44,22.45,22.62,241100.0],["2008-02-27",22.44,22.73,21.76,22.15,267900.0],["2008-02-28",22.0,22.24,21.78,21.91,130600.0],["2008-02-29",21.85,22.5,21.24,21.24,164600.0],["2008-03-03",21.25,21.43,20.45,21.14,199900.0],["2008-03-04",19.1,20.37,18.44,20.02,543600.0],["2008-03-05",20.0,20.11,19.52,19.93,196900.0],["2008-03-06",19.92,20.14,19.8,19.84,135800.0],["2008-03-07",19.67,20.13,19.4,20.0,205900.0],["2008-03-10",20.0,20.09,19.81,19.98,193300.0],["2008-03-11",20.27,20.44,19.94,20.3,114100.0],["2008-03-12",20.29,20.53,19.92,20.36,126700.0],["2008-03-13",20.05,20.62,20.0,20.48,136800.0],["2008-03-14",20.5,20.63,20.0,20.22,109000.0],["2008-03-17",20.0,20.44,19.89,20.0,100000.0],["2008-03-18",20.23,20.43,19.96,20.43,131000.0],["2008-03-19",20.5,20.51,19.8,19.96,151800.0],["2008-03-20",20.12,20.23,19.82,20.04,221700.0],["2008-03-24",20.21,20.31,19.94,20.13,129000.0],["2008-03-25",20.25,21.51,20.25,21.42,195700.0],["2008-03-26",21.35,21.39,20.61,21.18,130800.0],["2008-03-27",21.18,21.26,20.67,20.71,81100.0],["2008-03-28",20.78,21.09,20.11,20.42,86100.0],["2008-03-31",20.37,20.73,20.24,20.45,88000.0],["2008-04-01",20.25,20.54,19.86,20.03,206600.0],["2008-04-02",20.08,20.51,20.01,20.44,205800.0],["2008-04-03",20.28,21.12,20.28,21.12,218700.0],["2008-04-04",21.0,21.9,20.39,21.71,233700.0],["2008-04-07",21.7,21.7,21.45,21.62,99500.0],["2008-04-08",21.6,21.64,21.38,21.4,153300.0],["2008-04-09",21.39,21.39,20.57,20.89,60000.0],["2008-04-10",20.82,21.18,20.82,21.04,34100.0],["2008-04-11",20.87,21.06,20.6,20.69,87100.0],["2008-04-14",20.65,20.89,20.5,20.59,79600.0],["2008-04-15",20.81,20.97,20.05,20.26,88600.0],["2008-04-16",20.3,20.87,20.25,20.85,89300.0],["2008-04-17",20.77,20.82,20.54,20.71,73900.0],["2008-04-18",20.97,21.37,20.57,21.35,96300.0],["2008-04-21",21.26,22.0,21.1,21.78,184300.0],["2008-04-22",21.64,22.2,21.24,22.2,342600.0],["2008-04-23",22.2,23.08,21.86,23.01,235100.0],["2008-04-24",22.94,24.08,22.62,23.89,271200.0],["2008-04-25",24.04,24.26,23.63,24.25,94200.0],["2008-04-28",24.24,24.28,23.87,24.23,158000.0],["2008-04-29",24.16,24.35,23.81,24.14,123200.0],["2008-04-30",24.15,24.15,23.62,23.91,121500.0],["2008-05-01",23.84,24.4,23.84,24.39,115800.0],["2008-05-02",24.44,24.48,24.29,24.36,82800.0],["2008-05-05",24.25,24.4,23.77,23.99,83900.0],["2008-05-06",23.91,24.08,23.65,23.91,36300.0],["2008-05-07",23.89,23.89,23.1,23.2,64700.0],["2008-05-08",23.29,23.33,22.82,23.27,31400.0],["2008-05-09",23.12,23.68,22.95,23.53,75600.0],["2008-05-12",23.61,24.05,23.42,24.05,72600.0],["2008-05-13",24.1,24.14,23.53,23.97,75400.0],["2008-05-14",23.97,24.34,23.91,24.08,67600.0],["2008-05-15",24.04,24.6,24.0,24.53,63400.0],["2008-05-16",24.53,24.79,24.24,24.41,117700.0],["2008-05-19",24.48,24.48,24.2,24.26,104900.0],["2008-05-20",24.2,24.25,23.58,23.85,71200.0],["2008-05-21",23.81,24.38,23.38,23.46,39100.0],["2008-05-22",23.55,24.03,23.29,24.03,47700.0],["2008-05-23",23.96,25.3,23.8,25.24,399700.0],["2008-05-27",25.49,25.7,25.22,25.64,155900.0],["2008-05-28",25.7,25.7,25.27,25.59,79100.0],["2008-05-29",25.65,25.7,25.01,25.67,172100.0],["2008-05-30",25.7,26.89,24.98,26.58,288500.0],["2008-06-02",26.68,26.68,25.01,26.25,263300.0],["2008-06-03",26.45,26.6,26.11,26.33,81400.0],["2008-06-04",26.21,26.46,25.62,25.99,96400.0],["2008-06-05",25.97,26.54,25.87,26.5,51200.0],["2008-06-06",26.46,26.46,25.4,25.85,186900.0],["2008-06-09",25.83,25.83,25.24,25.66,99800.0],["2008-06-10",25.27,26.07,25.21,25.85,124200.0],["2008-06-11",25.47,25.97,25.2,25.61,195400.0],["2008-06-12",25.51,26.0,25.3,25.52,157400.0],["2008-06-13",25.71,25.94,25.52,25.6,55300.0],["2008-06-16",25.6,25.84,25.33,25.51,54500.0],["2008-06-17",25.6,25.68,25.0,25.07,155300.0],["2008-06-18",25.06,25.29,24.65,24.77,152300.0],["2008-06-19",25.0,25.0,24.69,24.96,79800.0],["2008-06-20",25.49,25.49,24.54,25.0,269300.0],["2008-06-23",25.25,25.25,24.58,24.77,69200.0],["2008-06-24",24.63,25.17,24.62,24.95,185200.0],["2008-06-25",27.1,28.7,26.27,28.64,775800.0],["2008-06-26",28.17,28.28,26.29,27.71,390500.0],["2008-06-27",27.49,28.5,27.15,28.38,853200.0],["2008-06-30",28.27,28.27,27.01,27.18,284700.0],["2008-07-01",27.07,27.89,26.31,27.84,525300.0],["2008-07-02",27.76,29.14,27.31,29.02,418300.0],["2008-07-03",28.14,29.24,28.05,28.32,328300.0],["2008-07-07",28.08,31.6,28.08,30.5,756100.0],["2008-07-08",30.7,31.25,30.26,30.72,440400.0],["2008-07-09",30.79,30.93,29.59,30.18,324800.0],["2008-07-10",29.79,30.92,29.2,30.08,253000.0],["2008-07-11",30.14,31.0,29.14,30.0,259800.0],["2008-07-14",30.67,30.69,29.33,29.46,177500.0],["2008-07-15",29.26,30.9,28.5,30.38,290000.0],["2008-07-16",30.0,31.89,29.56,31.37,424100.0],["2008-07-17",31.2,32.19,30.53,30.69,217700.0],["2008-07-18",30.61,30.92,29.9,30.26,151900.0],["2008-07-21",30.73,31.86,30.5,30.97,240600.0],["2008-07-22",30.69,31.65,30.61,31.49,184000.0],["2008-07-23",31.57,32.75,31.3,32.4,344700.0],["2008-07-24",32.04,32.04,29.82,30.02,687000.0],["2008-07-25",29.92,30.47,28.13,30.21,289100.0],["2008-07-28",30.27,31.85,29.78,31.57,310000.0],["2008-07-29",31.78,32.45,31.04,32.19,361800.0],["2008-07-30",32.4,32.98,32.09,32.52,208000.0],["2008-07-31",32.32,32.97,32.25,32.63,223300.0],["2008-08-01",32.91,32.93,32.4,32.67,257900.0],["2008-08-04",32.82,32.82,31.34,31.46,194100.0],["2008-08-05",31.75,32.3,30.86,31.3,190200.0],["2008-08-06",31.44,31.44,30.63,31.01,212600.0],["2008-08-07",31.1,31.87,30.89,31.06,186300.0],["2008-08-08",30.95,32.0,30.53,31.91,148400.0],["2008-08-11",32.34,33.48,32.13,32.89,201200.0],["2008-08-12",32.7,33.5,31.77,32.0,221900.0],["2008-08-13",31.83,32.42,31.29,32.24,51900.0],["2008-08-14",32.23,33.8,32.23,33.24,101000.0],["2008-08-15",33.6,33.6,32.42,32.68,125700.0],["2008-08-18",32.68,32.98,31.75,32.04,81100.0],["2008-08-19",31.81,32.57,31.75,31.92,68900.0],["2008-08-20",31.92,33.15,31.92,32.95,144600.0],["2008-08-21",33.14,34.61,32.43,33.89,367700.0],["2008-08-22",34.46,34.46,32.88,33.01,175800.0],["2008-08-25",33.42,34.03,33.11,33.31,125100.0],["2008-08-26",33.35,33.98,33.16,33.39,62300.0],["2008-08-27",33.52,34.0,33.45,33.85,99700.0],["2008-08-28",34.0,34.0,33.29,33.8,95500.0],["2008-08-29",33.74,33.87,33.15,33.46,60900.0],["2008-09-02",33.97,34.1,32.82,32.85,127600.0],["2008-09-03",33.32,34.5,33.32,34.5,236400.0],["2008-09-04",34.13,34.2,31.51,31.62,278800.0],["2008-09-05",31.4,31.67,29.14,31.15,376000.0],["2008-09-08",31.64,32.94,31.0,31.52,138900.0],["2008-09-09",31.5,32.32,29.34,29.39,282600.0],["2008-09-10",33.4,35.63,32.04,34.73,788600.0],["2008-09-11",34.09,35.35,34.09,35.05,313300.0],["2008-09-12",35.39,35.39,33.82,34.55,241400.0],["2008-09-15",34.54,35.39,33.71,33.95,299400.0],["2008-09-16",33.99,34.9,31.5,32.4,462600.0],["2008-09-17",32.23,32.94,30.06,30.13,280900.0],["2008-09-18",30.51,31.95,30.02,31.66,389200.0],["2008-09-19",32.74,35.0,31.7,32.39,344700.0],["2008-09-22",32.49,33.3,32.47,32.99,189600.0],["2008-09-23",32.94,33.38,32.44,32.85,177200.0],["2008-09-24",32.85,33.22,31.51,31.57,185700.0],["2008-09-25",31.75,32.97,31.58,32.74,185100.0],["2008-09-26",32.22,32.69,30.64,30.99,186500.0],["2008-09-29",30.72,31.05,29.39,30.17,222100.0],["2008-09-30",30.01,32.19,30.0,31.95,241500.0],["2008-10-01",31.85,32.47,30.68,30.9,221200.0],["2008-10-02",30.88,31.9,30.33,30.47,195600.0],["2008-10-03",30.85,32.33,30.59,31.25,224500.0],["2008-10-06",30.57,31.83,29.77,31.83,340500.0],["2008-10-07",31.99,32.0,29.9,30.43,213200.0],["2008-10-08",29.57,31.46,28.82,30.58,292700.0],["2008-10-09",30.99,31.21,28.05,28.44,276100.0],["2008-10-10",27.29,30.81,25.08,30.24,357200.0],["2008-10-13",31.88,34.02,31.49,34.02,161700.0],["2008-10-14",34.5,35.0,32.69,33.33,198100.0],["2008-10-15",32.54,33.11,31.69,31.99,328300.0],["2008-10-16",32.43,33.11,30.06,31.2,372100.0],["2008-10-17",30.43,32.33,28.84,30.92,211400.0],["2008-10-20",31.6,31.98,29.66,30.3,313500.0],["2008-10-21",29.52,30.77,29.41,29.83,253000.0],["2008-10-22",29.34,29.37,27.8,28.25,259800.0],["2008-10-23",28.59,29.98,27.12,29.09,409100.0],["2008-10-24",26.24,28.69,25.64,27.98,288800.0],["2008-10-27",27.63,29.89,27.15,27.88,241600.0],["2008-10-28",28.32,30.61,27.47,30.58,227900.0],["2008-10-29",31.88,34.25,31.86,33.76,885900.0],["2008-10-30",34.89,36.37,34.06,36.19,598500.0],["2008-10-31",36.25,36.64,34.95,35.92,370700.0],["2008-11-03",36.0,37.5,34.89,37.38,568200.0],["2008-11-04",38.52,38.7,34.06,35.0,1066400.0],["2008-11-05",35.51,35.7,32.18,33.57,606000.0],["2008-11-06",32.5,33.75,30.5,32.15,665300.0],["2008-11-07",32.33,33.36,31.52,32.32,200800.0],["2008-11-10",33.2,34.25,32.64,32.95,202400.0],["2008-11-11",33.06,33.5,31.57,33.07,277900.0],["2008-11-12",32.42,33.6,31.31,31.6,174300.0],["2008-11-13",31.32,31.97,29.53,31.88,496100.0],["2008-11-14",31.58,31.76,29.67,29.84,275700.0],["2008-11-17",29.57,30.98,29.33,29.61,203100.0],["2008-11-18",29.92,32.25,29.92,31.27,467400.0],["2008-11-19",30.89,31.88,29.5,29.59,196900.0],["2008-11-20",29.2,30.4,28.5,29.08,289100.0],["2008-11-21",29.39,32.45,29.0,32.41,370300.0],["2008-11-24",32.87,34.17,31.03,31.42,415800.0],["2008-11-25",31.88,31.97,30.09,30.25,355300.0],["2008-11-26",30.06,31.89,29.83,31.53,229500.0],["2008-11-28",31.4,32.34,31.19,32.23,68900.0],["2008-12-01",31.5,32.98,30.48,30.88,320700.0],["2008-12-02",31.18,31.67,30.26,31.24,177200.0],["2008-12-03",30.44,32.4,29.75,30.91,224000.0],["2008-12-04",34.18,34.19,29.69,30.21,584400.0],["2008-12-05",30.17,32.7,29.75,32.24,431600.0],["2008-12-08",33.67,34.0,32.5,33.07,315400.0],["2008-12-09",32.73,34.04,32.4,33.5,279200.0],["2008-12-10",33.95,36.22,33.84,34.78,862400.0],["2008-12-11",34.81,35.71,32.59,33.0,421600.0],["2008-12-12",32.5,34.7,31.81,34.28,910200.0],["2008-12-15",34.78,35.0,32.85,33.58,358400.0],["2008-12-16",34.84,34.84,33.51,34.05,419700.0],["2008-12-17",34.01,36.0,33.39,34.81,520700.0],["2008-12-18",35.34,37.6,35.34,36.0,857000.0],["2008-12-19",36.61,36.61,32.12,34.0,990400.0],["2008-12-22",33.7,33.99,32.78,33.71,210800.0],["2008-12-23",33.56,34.04,33.31,33.78,268700.0],["2008-12-24",34.26,34.42,32.71,32.82,165300.0],["2008-12-26",32.89,33.4,32.67,32.89,146900.0],["2008-12-29",33.4,34.7,32.67,34.4,317500.0],["2008-12-30",34.72,35.43,34.11,35.41,354700.0],["2008-12-31",35.28,37.18,35.26,36.81,419600.0],["2009-01-02",37.33,38.74,37.01,38.26,785600.0],["2009-01-05",39.22,39.73,38.46,39.38,712100.0],["2009-01-06",39.44,40.0,37.65,37.78,666900.0],["2009-01-07",37.84,38.04,36.5,36.75,1432500.0],["2009-01-08",36.46,37.95,35.27,36.89,397300.0],["2009-01-09",36.91,37.03,35.55,35.65,321500.0],["2009-01-12",35.88,36.24,35.12,35.61,254300.0],["2009-01-13",35.31,36.54,35.0,35.95,297500.0],["2009-01-14",35.5,35.5,33.0,34.24,695600.0],["2009-01-15",36.01,38.41,36.0,38.2,1072400.0],["2009-01-16",37.78,39.3,37.66,39.24,2149300.0],["2009-01-20",38.36,39.69,38.16,38.31,622000.0],["2009-01-21",39.0,39.96,37.11,39.85,608700.0],["2009-01-22",39.49,39.97,38.8,39.35,395700.0],["2009-01-23",40.5,40.5,38.75,39.37,806100.0],["2009-01-26",40.0,40.0,38.25,38.45,464900.0],["2009-01-27",38.65,38.82,38.0,38.22,397200.0],["2009-01-28",39.0,39.3,37.7,38.2,407400.0],["2009-01-29",38.2,38.25,36.88,37.36,185100.0],["2009-01-30",37.54,38.31,36.5,37.06,374000.0],["2009-02-02",37.35,37.39,36.26,37.18,306200.0],["2009-02-03",37.92,37.97,36.0,36.09,405900.0],["2009-02-04",36.86,36.96,36.1,36.25,382900.0],["2009-02-05",36.26,38.93,36.0,38.84,501600.0],["2009-02-06",39.0,40.0,38.66,39.2,445100.0],["2009-02-09",39.29,39.83,38.4,38.71,282300.0],["2009-02-10",38.7,39.24,37.28,37.68,226500.0],["2009-02-11",37.68,38.29,37.68,38.11,362800.0],["2009-02-12",37.73,39.13,37.31,39.13,273200.0],["2009-02-13",39.23,41.22,39.05,40.03,468900.0],["2009-02-17",39.0,39.12,38.0,38.57,278400.0],["2009-02-18",38.58,39.39,37.25,38.89,521600.0],["2009-02-19",39.32,39.5,37.11,37.59,264900.0],["2009-02-20",37.11,38.39,36.55,37.25,381400.0],["2009-02-23",37.55,38.06,34.75,35.25,465200.0],["2009-02-24",35.17,35.99,34.03,35.34,382000.0],["2009-02-25",35.0,35.33,33.34,35.12,485700.0],["2009-02-26",35.43,35.81,33.71,33.9,293300.0],["2009-02-27",33.15,33.16,30.85,31.22,1010700.0],["2009-03-02",30.41,32.4,29.51,30.38,881300.0],["2009-03-03",30.09,31.22,30.09,30.52,327500.0],["2009-03-04",31.0,34.39,31.0,33.34,726700.0],["2009-03-05",33.32,33.48,31.85,32.21,294900.0],["2009-03-06",32.36,33.84,30.66,31.78,389300.0],["2009-03-09",31.46,31.72,29.76,30.58,1189100.0],["2009-03-10",19.35,22.75,18.5,20.3,5379600.0],["2009-03-11",20.06,20.1,18.5,19.62,1211600.0],["2009-03-12",19.5,21.69,18.76,21.14,1043800.0],["2009-03-13",21.04,21.04,19.59,20.57,507900.0],["2009-03-16",20.62,20.79,19.17,19.52,723800.0],["2009-03-17",19.44,19.66,18.6,19.56,493600.0],["2009-03-18",18.63,19.6,18.63,19.27,386900.0],["2009-03-19",19.27,19.73,18.99,19.64,234000.0],["2009-03-20",19.84,20.1,19.61,19.8,413300.0],["2009-03-23",20.0,20.43,19.83,20.39,428100.0],["2009-03-24",20.09,20.47,19.4,19.59,541700.0],["2009-03-25",20.22,20.22,19.3,19.7,233100.0],["2009-03-26",19.86,21.66,19.58,21.45,451400.0],["2009-03-27",21.38,22.98,21.38,22.51,448900.0],["2009-03-30",22.09,22.26,21.12,21.28,410400.0],["2009-03-31",21.49,21.49,20.56,20.9,421100.0],["2009-04-01",20.9,21.79,20.63,21.78,224200.0],["2009-04-02",22.09,23.52,21.78,23.31,421300.0],["2009-04-03",23.6,23.6,21.89,22.69,247600.0],["2009-04-06",22.8,24.49,22.69,24.15,604000.0],["2009-04-07",24.21,25.25,24.01,25.22,814900.0],["2009-04-08",25.42,25.85,23.56,23.83,581500.0],["2009-04-09",24.6,24.92,24.02,24.66,306100.0],["2009-04-13",24.52,24.52,23.56,23.9,159400.0],["2009-04-14",23.85,23.94,23.12,23.25,129500.0],["2009-04-15",23.2,23.95,23.0,23.38,182600.0],["2009-04-16",23.54,23.8,23.25,23.67,131200.0],["2009-04-17",23.8,23.82,23.15,23.3,130500.0],["2009-04-20",23.14,23.69,22.72,23.0,292200.0],["2009-04-21",22.82,23.13,22.19,22.64,200300.0],["2009-04-22",22.65,23.14,22.03,22.57,218300.0],["2009-04-23",22.72,22.72,22.04,22.32,205200.0],["2009-04-24",22.53,23.85,22.2,23.57,261500.0],["2009-04-27",23.21,24.42,23.03,24.25,333600.0],["2009-04-28",23.97,24.46,23.49,24.37,202500.0],["2009-04-29",24.41,24.75,22.2,22.57,587100.0],["2009-04-30",22.88,23.84,22.41,23.66,449100.0],["2009-05-01",23.91,24.33,23.72,24.02,126100.0],["2009-05-04",23.94,24.34,23.74,24.21,157000.0],["2009-05-05",24.31,24.57,23.87,24.57,226000.0],["2009-05-06",24.8,24.85,24.21,24.61,229800.0],["2009-05-07",24.54,29.38,23.15,28.99,1522500.0],["2009-05-08",29.0,29.0,25.17,28.09,896000.0],["2009-05-11",27.5,29.35,27.5,28.43,325200.0],["2009-05-12",28.46,29.18,27.63,28.6,221500.0],["2009-05-13",28.56,29.3,27.64,27.73,222700.0],["2009-05-14",27.6,28.33,27.0,27.63,138900.0],["2009-05-15",27.69,27.96,26.73,26.94,117100.0],["2009-05-18",27.0,28.97,26.53,27.48,177200.0],["2009-05-19",27.5,27.55,26.31,27.1,112900.0],["2009-05-20",27.24,27.44,26.16,26.81,84800.0],["2009-05-21",27.36,27.36,26.2,26.69,147800.0],["2009-05-22",26.68,27.32,26.29,26.64,94200.0],["2009-05-26",26.61,27.92,26.31,27.45,94400.0],["2009-05-27",27.62,27.95,26.78,27.16,91400.0],["2009-05-28",27.11,27.98,26.79,27.88,99600.0],["2009-05-29",27.81,28.05,26.87,27.92,131500.0],["2009-06-01",27.72,28.97,27.47,28.54,190500.0],["2009-06-02",25.75,28.0,25.6,27.27,400300.0],["2009-06-03",27.5,27.6,26.21,26.66,295100.0],["2009-06-04",26.64,27.7,26.62,27.2,153200.0],["2009-06-05",27.14,27.98,27.06,27.73,237700.0],["2009-06-08",27.71,28.0,26.94,27.75,144800.0],["2009-06-09",27.57,27.62,27.21,27.38,104900.0],["2009-06-10",27.35,27.38,26.8,27.21,185800.0],["2009-06-11",27.32,27.67,26.75,27.09,77800.0],["2009-06-12",26.92,27.43,26.75,27.28,104200.0],["2009-06-15",27.18,27.23,26.37,26.82,146800.0],["2009-06-16",26.59,27.1,26.33,26.72,152100.0],["2009-06-17",26.5,27.41,26.37,27.23,91100.0],["2009-06-18",27.5,27.75,27.03,27.6,106700.0],["2009-06-19",27.9,28.51,27.63,28.1,221800.0],["2009-06-22",27.93,28.34,27.39,27.85,145900.0],["2009-06-23",28.0,28.88,26.52,27.36,222800.0],["2009-06-24",29.65,30.4,28.42,28.43,589600.0],["2009-06-25",28.42,29.11,28.24,28.5,328400.0],["2009-06-26",28.75,30.35,28.64,30.05,599600.0],["2009-06-29",30.28,31.4,29.88,31.25,208300.0],["2009-06-30",31.42,31.75,30.85,30.86,200700.0],["2009-07-01",31.5,32.9,31.07,32.1,216500.0],["2009-07-02",32.29,32.29,31.34,31.68,152900.0],["2009-07-06",31.64,31.7,29.9,30.14,202400.0],["2009-07-07",30.19,30.91,30.08,30.13,119000.0],["2009-07-08",30.35,30.58,29.63,30.07,118100.0],["2009-07-09",30.3,30.72,29.93,29.96,110700.0],["2009-07-10",29.98,30.58,29.62,30.23,112800.0],["2009-07-13",30.5,30.84,29.81,30.79,107000.0],["2009-07-14",30.87,31.48,30.73,31.2,136800.0],["2009-07-15",31.72,31.72,31.2,31.52,145500.0],["2009-07-16",31.5,31.85,31.1,31.6,140400.0],["2009-07-17",31.76,31.76,30.69,31.25,137600.0],["2009-07-20",31.25,31.68,30.97,31.2,118300.0],["2009-07-21",31.3,31.61,31.0,31.15,114100.0],["2009-07-22",31.18,31.3,30.41,30.6,104100.0],["2009-07-23",30.44,30.52,29.75,30.3,139400.0],["2009-07-24",30.11,31.0,30.11,30.33,84600.0],["2009-07-27",30.22,30.31,29.14,29.52,208100.0],["2009-07-28",29.29,29.48,28.34,28.45,186600.0],["2009-07-29",28.25,28.89,27.82,28.27,361200.0],["2009-07-30",28.67,29.44,28.67,29.18,171100.0],["2009-07-31",29.22,29.57,28.37,28.44,178300.0],["2009-08-03",28.58,29.01,27.32,28.07,328400.0],["2009-08-04",27.95,28.53,27.78,28.0,188800.0],["2009-08-05",27.87,28.59,27.12,27.85,192000.0],["2009-08-06",27.96,28.55,27.93,28.48,206700.0],["2009-08-07",28.79,29.73,28.24,29.53,262100.0],["2009-08-10",29.84,29.87,29.1,29.42,202300.0],["2009-08-11",29.21,29.89,29.21,29.73,202800.0],["2009-08-12",29.76,29.85,29.34,29.51,113000.0],["2009-08-13",29.67,29.92,29.32,29.65,56100.0],["2009-08-14",29.6,29.77,28.78,29.1,75400.0],["2009-08-17",28.69,28.78,28.0,28.2,113200.0],["2009-08-18",28.18,28.25,27.95,28.07,164000.0],["2009-08-19",28.12,28.55,27.84,27.88,150600.0],["2009-08-20",27.77,28.27,27.62,27.88,225200.0],["2009-08-21",27.95,28.66,27.66,28.5,223700.0],["2009-08-24",28.61,28.98,28.5,28.88,198100.0],["2009-08-25",27.89,29.36,27.87,28.55,135400.0],["2009-08-26",28.54,28.76,27.9,27.98,77100.0],["2009-08-27",27.85,28.58,27.85,28.5,89100.0],["2009-08-28",28.57,29.23,28.26,28.52,125700.0],["2009-08-31",28.43,28.5,28.08,28.13,78900.0],["2009-09-01",28.14,28.85,28.14,28.46,117200.0],["2009-09-02",28.5,28.66,28.3,28.62,79700.0],["2009-09-03",28.59,29.06,28.57,28.99,140200.0],["2009-09-04",29.02,29.54,28.71,29.54,97400.0],["2009-09-08",29.73,30.74,29.69,30.42,369600.0],["2009-09-09",27.5,29.24,27.46,28.04,873200.0],["2009-09-10",27.7,28.04,26.65,26.88,407100.0],["2009-09-11",26.79,26.95,26.63,26.79,293900.0],["2009-09-14",27.0,27.99,26.97,27.19,383400.0],["2009-09-15",27.3,27.65,27.25,27.45,164000.0],["2009-09-16",27.51,27.84,27.37,27.81,129000.0],["2009-09-17",27.87,28.5,27.55,28.5,275200.0],["2009-09-18",28.49,29.4,28.12,29.4,421100.0],["2009-09-21",29.28,29.38,28.95,29.05,112800.0],["2009-09-22",29.05,29.08,28.54,28.67,111900.0],["2009-09-23",28.61,29.35,28.31,29.25,147300.0],["2009-09-24",29.06,29.25,28.75,28.86,91300.0],["2009-09-25",28.71,28.85,28.14,28.23,112100.0],["2009-09-28",28.21,28.59,28.09,28.43,195000.0],["2009-09-29",28.53,28.55,28.07,28.2,71500.0],["2009-09-30",28.29,28.32,27.84,28.09,111800.0],["2009-10-01",27.95,28.1,27.51,27.57,158900.0],["2009-10-02",27.56,27.59,27.0,27.4,136000.0],["2009-10-05",27.26,27.44,26.87,27.03,194400.0],["2009-10-06",27.06,28.5,26.75,28.16,269800.0],["2009-10-07",27.98,28.25,27.73,28.03,115600.0],["2009-10-08",27.89,28.52,27.8,28.46,242500.0],["2009-10-09",28.48,28.7,28.32,28.58,140900.0],["2009-10-12",28.59,28.8,28.18,28.23,55000.0],["2009-10-13",28.3,28.63,27.92,28.18,100500.0],["2009-10-14",28.34,28.79,28.03,28.73,168600.0],["2009-10-15",28.64,28.85,28.51,28.76,99000.0],["2009-10-16",28.68,28.76,28.16,28.52,81600.0],["2009-10-19",28.78,30.21,28.28,30.19,348000.0],["2009-10-20",30.27,31.25,29.8,30.95,398200.0],["2009-10-21",30.83,31.19,30.15,30.26,255300.0],["2009-10-22",30.15,30.37,29.54,29.62,203300.0],["2009-10-23",29.58,29.65,28.87,28.98,192200.0],["2009-10-26",28.94,29.23,28.02,28.36,244900.0],["2009-10-27",28.43,28.82,27.88,27.95,164600.0],["2009-10-28",27.8,27.92,26.78,26.81,151400.0],["2009-10-29",26.91,27.54,26.6,27.46,128600.0],["2009-10-30",27.4,27.48,26.28,26.66,250000.0],["2009-11-02",26.57,26.8,26.25,26.54,214400.0],["2009-11-03",26.39,26.44,25.64,25.97,191400.0],["2009-11-04",26.25,27.55,25.99,27.22,200000.0],["2009-11-05",27.23,27.97,27.1,27.96,110100.0],["2009-11-06",27.78,27.97,27.31,27.94,161900.0],["2009-11-09",27.98,28.79,27.9,28.55,96100.0],["2009-11-10",28.26,28.44,27.95,27.99,108500.0],["2009-11-11",27.98,28.3,27.53,28.24,58700.0],["2009-11-12",28.14,28.28,27.81,27.82,94500.0],["2009-11-13",27.8,28.18,27.8,28.16,57000.0],["2009-11-16",29.41,30.84,29.41,29.7,273900.0],["2009-11-17",29.75,29.75,29.1,29.38,71900.0],["2009-11-18",29.29,29.44,28.75,29.04,64400.0],["2009-11-19",28.88,28.88,28.05,28.05,79200.0],["2009-11-20",28.03,28.51,27.93,28.15,61100.0],["2009-11-23",28.41,29.13,28.41,28.69,49400.0],["2009-11-24",28.77,29.08,28.65,28.92,57800.0],["2009-11-25",28.9,29.29,28.8,29.06,36000.0],["2009-11-27",28.63,29.32,28.63,28.95,60800.0],["2009-11-30",28.98,28.98,28.26,28.74,104400.0],["2009-12-01",28.73,29.54,28.73,29.26,252800.0],["2009-12-02",29.36,30.45,29.21,30.19,140000.0],["2009-12-03",30.37,30.9,29.68,29.73,145600.0],["2009-12-04",30.09,30.49,28.12,29.1,492300.0],["2009-12-07",29.01,29.27,28.46,28.88,165800.0],["2009-12-08",28.9,29.19,28.33,28.93,288500.0],["2009-12-09",30.36,31.45,29.8,30.16,603800.0],["2009-12-10",30.06,30.3,29.39,29.67,182600.0],["2009-12-11",29.54,29.94,29.13,29.52,109400.0],["2009-12-14",29.66,30.03,29.29,29.98,112100.0],["2009-12-15",29.87,30.38,29.59,29.84,144900.0],["2009-12-16",30.0,30.0,29.36,29.51,104300.0],["2009-12-17",29.36,29.61,28.99,29.13,97000.0],["2009-12-18",29.55,29.55,28.35,28.4,203200.0],["2009-12-21",28.52,29.6,28.51,29.07,195300.0],["2009-12-22",28.9,29.18,28.75,28.96,99200.0],["2009-12-23",29.04,29.22,28.56,28.98,101300.0],["2009-12-24",29.09,29.11,28.74,29.02,34800.0],["2009-12-28",29.0,29.0,28.53,28.77,69900.0],["2009-12-29",28.7,30.13,28.53,29.96,225100.0],["2009-12-30",29.97,29.98,29.46,29.66,101500.0],["2009-12-31",29.61,29.89,29.08,29.08,120500.0],["2010-01-04",29.21,30.01,29.21,29.61,119400.0],["2010-01-05",29.75,29.9,28.0,29.0,416300.0],["2010-01-06",29.0,29.19,28.26,28.59,434000.0],["2010-01-07",28.44,28.77,28.37,28.72,129200.0],["2010-01-08",28.61,29.11,28.36,29.08,108000.0],["2010-01-11",29.27,30.95,29.1,30.85,459900.0],["2010-01-12",30.73,31.79,30.53,31.71,512300.0],["2010-01-13",31.99,32.18,31.27,31.65,208500.0],["2010-01-14",31.72,34.95,31.58,34.81,735300.0],["2010-01-15",34.71,35.21,33.31,33.32,643800.0],["2010-01-19",33.77,34.61,33.34,33.75,292300.0],["2010-01-20",33.32,33.82,32.33,33.7,235500.0],["2010-01-21",33.67,33.91,33.6,33.75,222800.0],["2010-01-22",33.79,33.98,33.47,33.79,290500.0],["2010-01-25",34.44,34.44,33.23,33.76,330400.0],["2010-01-26",33.8,33.82,33.66,33.75,259000.0],["2010-01-27",33.75,35.0,33.7,34.81,520100.0],["2010-01-28",35.09,35.38,34.09,34.5,370500.0],["2010-01-29",34.54,34.65,33.85,34.07,294700.0],["2010-02-01",34.1,34.11,31.66,31.66,652900.0],["2010-02-02",31.48,31.52,27.71,30.12,2773100.0],["2010-02-03",30.0,30.16,28.62,28.67,564400.0],["2010-02-04",28.55,28.57,24.76,25.2,1493200.0],["2010-02-05",25.03,25.18,23.0,24.15,1431900.0],["2010-02-08",24.28,24.37,23.02,23.07,721000.0],["2010-02-09",23.25,23.7,22.31,23.1,1096000.0],["2010-02-10",22.83,23.51,22.5,22.95,491700.0],["2010-02-11",22.86,24.02,22.41,23.69,488400.0],["2010-02-12",23.25,24.43,23.17,24.37,519700.0],["2010-02-16",24.54,24.94,24.24,24.47,388000.0],["2010-02-17",24.57,24.79,24.51,24.71,297600.0],["2010-02-18",24.82,25.53,24.76,25.26,531000.0],["2010-02-19",25.33,25.72,25.16,25.35,527800.0],["2010-02-22",25.49,25.49,24.78,24.91,133200.0],["2010-02-23",26.27,27.42,26.11,26.34,909700.0],["2010-02-24",26.52,26.52,25.05,25.19,446500.0],["2010-02-25",24.79,24.95,24.0,24.48,259700.0],["2010-02-26",24.43,24.59,24.1,24.25,193400.0],["2010-03-01",24.25,25.15,24.03,24.47,412500.0],["2010-03-02",24.55,24.59,23.21,23.75,685800.0],["2010-03-03",23.69,24.5,23.63,24.34,324800.0],["2010-03-04",24.25,24.68,24.25,24.45,156900.0],["2010-03-05",24.64,25.0,24.34,24.96,211200.0],["2010-03-08",24.9,25.12,24.64,24.77,202100.0],["2010-03-09",24.68,24.7,23.55,23.8,953800.0],["2010-03-10",21.71,25.05,21.64,23.06,2644000.0],["2010-03-11",22.96,24.87,22.9,24.67,922300.0],["2010-03-12",24.84,24.84,23.91,24.27,603900.0],["2010-03-15",24.2,24.2,23.05,24.05,501400.0],["2010-03-16",24.04,24.37,23.8,23.92,401100.0],["2010-03-17",24.0,24.09,23.56,23.6,349900.0],["2010-03-18",23.74,24.87,23.5,24.75,447300.0],["2010-03-19",24.24,24.87,23.76,24.24,429100.0],["2010-03-22",24.26,24.58,23.74,24.52,365500.0],["2010-03-23",24.47,24.58,23.95,24.4,204200.0],["2010-03-24",24.33,24.45,23.96,24.24,274400.0],["2010-03-25",24.28,24.76,24.28,24.72,291600.0],["2010-03-26",24.81,24.89,24.34,24.48,266400.0],["2010-03-29",24.48,24.9,24.4,24.65,127500.0],["2010-03-30",24.85,27.25,24.56,26.97,1224200.0],["2010-03-31",26.96,27.21,26.05,26.11,770000.0],["2010-04-01",26.29,26.64,25.19,25.99,354100.0],["2010-04-05",26.14,26.14,24.89,25.35,672200.0],["2010-04-06",25.12,25.34,24.99,25.18,173900.0],["2010-04-07",25.09,25.25,24.23,24.57,415500.0],["2010-04-08",24.47,24.47,23.82,24.16,320100.0],["2010-04-09",24.17,24.68,24.05,24.64,225900.0],["2010-04-12",24.65,25.41,24.42,25.08,260500.0],["2010-04-13",25.05,25.05,24.41,24.57,131600.0],["2010-04-14",25.19,25.7,24.82,25.68,490400.0],["2010-04-15",25.68,25.92,25.33,25.51,165700.0],["2010-04-16",25.44,25.45,24.99,25.11,284800.0],["2010-04-19",25.54,26.11,25.3,26.06,525800.0],["2010-04-20",26.2,27.39,26.1,27.04,569700.0],["2010-04-21",27.5,28.15,27.2,27.96,647800.0],["2010-04-22",27.83,27.9,26.89,27.69,296000.0],["2010-04-23",27.6,27.68,27.1,27.34,219300.0],["2010-04-26",27.49,27.58,26.45,26.58,192900.0],["2010-04-27",26.41,27.08,26.15,26.2,168200.0],["2010-04-28",26.27,27.22,26.13,26.76,208900.0],["2010-04-29",26.96,27.17,26.32,26.71,150900.0],["2010-04-30",26.91,27.08,26.18,26.18,126300.0],["2010-05-03",26.4,27.18,26.3,26.9,182900.0],["2010-05-04",26.6,26.79,25.75,26.26,264600.0],["2010-05-05",25.9,26.1,25.78,25.95,212700.0],["2010-05-06",25.86,26.18,24.15,25.27,355200.0],["2010-05-07",25.25,25.79,24.06,24.52,360800.0],["2010-05-10",25.55,26.34,24.75,25.09,232600.0],["2010-05-11",24.79,25.83,24.55,25.48,271700.0],["2010-05-12",25.51,26.97,25.27,26.69,210700.0],["2010-05-13",26.65,27.88,26.28,26.99,227400.0],["2010-05-14",26.85,26.98,26.17,26.76,143200.0],["2010-05-17",26.85,27.84,26.46,27.51,315900.0],["2010-05-18",27.75,28.17,26.51,26.69,158700.0],["2010-05-19",26.68,26.68,26.05,26.33,208100.0],["2010-05-20",25.97,26.0,24.95,24.97,219700.0],["2010-05-21",24.88,25.74,24.63,25.35,244700.0],["2010-05-24",25.28,25.34,24.73,24.84,137500.0],["2010-05-25",24.53,24.76,24.23,24.71,142700.0],["2010-05-26",25.01,25.29,24.63,24.86,151700.0],["2010-05-27",25.27,25.42,24.89,25.21,107000.0],["2010-05-28",25.2,25.44,24.86,25.04,108500.0],["2010-06-01",24.91,25.58,24.62,24.62,113900.0],["2010-06-02",24.73,25.52,24.46,25.52,204700.0],["2010-06-03",25.42,25.9,24.86,25.6,143300.0],["2010-06-04",24.98,25.75,24.85,25.48,219800.0],["2010-06-07",25.48,25.86,24.72,24.82,164000.0],["2010-06-08",24.86,25.14,24.26,24.72,117700.0],["2010-06-09",24.97,25.46,24.33,24.53,196000.0],["2010-06-10",24.85,25.13,24.34,24.68,190100.0],["2010-06-11",24.38,25.06,24.35,25.02,178400.0],["2010-06-14",25.15,25.7,25.03,25.26,143600.0],["2010-06-15",25.36,25.49,25.02,25.29,365500.0],["2010-06-16",25.21,25.62,25.1,25.16,197400.0],["2010-06-17",25.14,25.29,24.78,25.0,213200.0],["2010-06-18",25.03,25.23,24.44,24.77,340500.0],["2010-06-21",24.99,25.0,24.53,24.65,368000.0],["2010-06-22",24.63,24.9,24.46,24.57,342900.0],["2010-06-23",24.0,24.03,22.77,23.42,618500.0],["2010-06-24",23.38,23.86,23.0,23.26,458000.0],["2010-06-25",21.0,22.11,20.7,21.43,2909400.0],["2010-06-28",21.59,22.95,21.5,22.58,826000.0],["2010-06-29",22.02,22.41,21.15,21.3,600900.0],["2010-06-30",21.33,22.19,21.26,21.73,311700.0],["2010-07-01",21.68,22.43,21.68,21.96,497800.0],["2010-07-02",21.99,22.38,21.32,21.38,338700.0],["2010-07-06",22.5,23.21,22.0,22.23,514200.0],["2010-07-07",22.22,22.49,21.78,22.47,371000.0],["2010-07-08",22.59,22.92,22.42,22.66,355500.0],["2010-07-09",22.57,23.03,22.5,22.96,202900.0],["2010-07-12",23.01,23.47,22.89,23.19,222400.0],["2010-07-13",23.45,24.47,23.27,24.0,564900.0],["2010-07-14",24.02,25.48,23.94,25.3,456300.0],["2010-07-15",25.22,25.36,24.28,24.51,194600.0],["2010-07-16",24.35,24.69,22.97,23.3,345000.0],["2010-07-19",23.35,23.61,22.83,23.4,90400.0],["2010-07-20",23.17,23.85,22.89,23.81,147400.0],["2010-07-21",23.97,24.08,23.56,23.66,173000.0],["2010-07-22",23.97,24.09,23.59,23.9,191600.0],["2010-07-23",23.89,24.6,23.56,24.49,232200.0],["2010-07-26",24.61,25.5,24.2,24.85,177500.0],["2010-07-27",24.99,24.99,24.11,24.14,137000.0],["2010-07-28",24.02,24.34,23.91,24.05,141000.0],["2010-07-29",24.24,24.5,23.77,24.23,148100.0],["2010-07-30",23.96,23.99,23.7,23.91,215100.0],["2010-08-02",24.15,24.25,23.66,23.74,175700.0],["2010-08-03",23.64,23.97,23.56,23.75,248900.0],["2010-08-04",23.9,24.2,23.65,23.86,131700.0],["2010-08-05",23.68,24.47,23.58,23.71,112600.0],["2010-08-06",23.51,23.88,23.2,23.74,85800.0],["2010-08-09",23.8,24.36,23.79,24.11,141200.0],["2010-08-10",23.99,24.22,23.47,23.64,94900.0],["2010-08-11",23.36,23.4,22.95,23.03,241800.0],["2010-08-12",22.73,23.18,22.5,22.87,210100.0],["2010-08-13",22.75,22.91,22.52,22.57,72500.0],["2010-08-16",22.44,22.96,22.4,22.92,80400.0],["2010-08-17",23.13,23.66,23.07,23.42,100200.0],["2010-08-18",23.44,23.96,23.06,23.67,81600.0],["2010-08-19",23.54,23.63,22.93,23.4,158500.0],["2010-08-20",23.3,23.45,22.8,23.21,100100.0],["2010-08-23",23.25,23.69,22.83,22.88,105400.0],["2010-08-24",22.62,23.1,22.5,22.85,122800.0],["2010-08-25",22.8,23.35,22.65,23.2,115000.0],["2010-08-26",23.24,23.33,22.8,22.93,89800.0],["2010-08-27",23.15,23.24,22.79,23.11,161100.0],["2010-08-30",22.98,23.18,22.68,22.68,121700.0],["2010-08-31",22.74,22.79,22.21,22.6,175900.0],["2010-09-01",22.93,24.25,22.86,24.11,337200.0],["2010-09-02",24.22,24.4,23.71,23.97,122900.0],["2010-09-03",24.19,24.21,23.76,23.99,130700.0],["2010-09-07",23.84,23.9,23.06,23.1,249500.0],["2010-09-08",23.12,23.95,23.1,23.35,412500.0],["2010-09-09",22.55,23.34,22.24,22.52,562000.0],["2010-09-10",22.67,22.89,21.92,22.09,366000.0],["2010-09-13",22.08,22.36,21.72,22.0,324100.0],["2010-09-14",21.9,22.11,21.59,21.64,345600.0],["2010-09-15",21.54,22.15,21.54,21.63,213700.0],["2010-09-16",21.54,21.85,21.31,21.49,113100.0],["2010-09-17",21.66,22.09,21.25,21.91,165700.0],["2010-09-20",21.9,22.67,21.75,22.51,178800.0],["2010-09-21",22.44,22.99,22.44,22.54,156700.0],["2010-09-22",22.5,22.97,21.82,21.9,161900.0],["2010-09-23",21.84,22.0,21.27,21.35,112200.0],["2010-09-24",21.43,22.26,21.25,22.26,129300.0],["2010-09-27",22.31,22.35,21.93,22.31,144500.0],["2010-09-28",22.41,22.43,21.8,22.27,168000.0],["2010-09-29",22.17,22.43,21.99,22.4,63200.0],["2010-09-30",22.49,22.64,22.19,22.25,119600.0],["2010-10-01",22.33,22.62,22.1,22.59,99100.0],["2010-10-04",22.49,22.7,22.01,22.15,98200.0],["2010-10-05",22.38,22.9,22.16,22.82,145300.0],["2010-10-06",22.75,23.28,22.75,22.98,94700.0],["2010-10-07",23.16,23.16,22.72,22.84,54400.0],["2010-10-08",22.84,23.49,22.66,23.39,68600.0],["2010-10-11",23.26,23.62,22.67,23.36,76600.0],["2010-10-12",23.33,23.33,22.73,22.92,105400.0],["2010-10-13",23.17,23.78,23.1,23.51,162600.0],["2010-10-14",23.52,23.52,22.75,22.88,143000.0],["2010-10-15",23.15,23.37,22.48,22.51,160900.0],["2010-10-18",22.55,22.94,22.45,22.69,102600.0],["2010-10-19",22.51,22.61,21.82,21.98,175900.0],["2010-10-20",22.11,22.6,21.98,22.29,143200.0],["2010-10-21",22.43,22.84,22.17,22.77,158000.0],["2010-10-22",22.85,22.92,22.58,22.8,68700.0],["2010-10-25",22.93,23.66,22.77,23.58,150300.0],["2010-10-26",23.37,24.0,23.13,23.82,106500.0],["2010-10-27",23.71,23.78,22.94,23.42,98000.0],["2010-10-28",23.62,23.74,23.1,23.3,56800.0],["2010-10-29",23.32,23.49,23.15,23.46,81700.0],["2010-11-01",23.5,24.12,23.36,24.01,135900.0],["2010-11-02",24.1,24.41,23.84,24.29,156300.0],["2010-11-03",24.3,24.3,23.15,23.5,84500.0],["2010-11-04",23.9,23.93,23.16,23.33,448400.0],["2010-11-05",23.43,23.64,23.0,23.62,132400.0],["2010-11-08",23.62,23.99,23.51,23.68,55700.0],["2010-11-09",23.77,23.92,23.55,23.63,88800.0],["2010-11-10",23.67,23.83,23.21,23.6,109800.0],["2010-11-11",23.33,23.4,23.06,23.22,47800.0],["2010-11-12",23.04,23.22,22.63,22.81,77600.0],["2010-11-15",22.92,23.3,22.78,22.89,71500.0],["2010-11-16",22.71,22.86,22.27,22.49,110600.0],["2010-11-17",22.5,22.76,22.25,22.51,64100.0],["2010-11-18",23.47,23.76,22.96,23.57,324300.0],["2010-11-19",23.49,24.15,23.25,24.08,301300.0],["2010-11-22",24.03,24.29,23.89,24.2,125800.0],["2010-11-23",24.0,24.18,23.9,24.08,175400.0],["2010-11-24",24.31,25.31,24.31,25.17,168600.0],["2010-11-26",25.03,25.39,24.9,25.01,48500.0],["2010-11-29",24.74,25.25,24.42,25.21,88600.0],["2010-11-30",24.95,25.17,24.65,24.7,152000.0],["2010-12-01",25.13,25.32,24.6,24.68,354100.0],["2010-12-02",24.74,24.76,24.37,24.42,158000.0],["2010-12-03",24.28,24.28,23.37,23.41,321100.0],["2010-12-06",24.06,24.06,23.26,23.27,725900.0],["2010-12-07",23.48,23.74,23.27,23.37,169800.0],["2010-12-08",25.12,27.07,24.5,26.93,1183800.0],["2010-12-09",27.23,27.29,26.46,26.58,217000.0],["2010-12-10",26.28,26.58,26.04,26.37,258300.0],["2010-12-13",26.26,26.7,26.26,26.41,166000.0],["2010-12-14",26.55,26.73,26.16,26.4,146000.0],["2010-12-15",26.29,26.64,26.21,26.49,189500.0],["2010-12-16",26.26,26.26,24.8,25.18,443500.0],["2010-12-17",25.27,25.67,24.9,25.38,422200.0],["2010-12-20",25.44,25.83,25.01,25.66,213400.0],["2010-12-21",25.82,26.47,25.56,26.31,125200.0],["2010-12-22",26.28,27.24,26.15,26.89,162100.0],["2010-12-23",26.99,27.2,26.63,27.13,104900.0],["2010-12-27",27.0,27.15,26.94,27.04,66200.0],["2010-12-28",27.0,27.42,27.0,27.28,104800.0],["2010-12-29",27.3,27.5,27.14,27.33,122000.0],["2010-12-30",27.27,27.5,27.19,27.5,154000.0],["2010-12-31",27.41,27.5,26.83,26.83,78800.0],["2011-01-03",27.14,27.9,26.93,27.73,162800.0],["2011-01-04",28.3,29.27,27.95,29.15,348100.0],["2011-01-05",29.41,29.91,29.2,29.43,278800.0],["2011-01-06",29.32,29.38,28.94,29.04,158700.0],["2011-01-07",29.0,29.24,27.66,27.99,384800.0],["2011-01-10",27.81,27.81,26.36,26.98,408100.0],["2011-01-11",27.13,27.33,26.7,26.92,226600.0],["2011-01-12",27.15,27.32,26.9,27.08,136400.0],["2011-01-13",27.15,28.15,27.12,27.89,114300.0],["2011-01-14",27.95,28.49,27.88,28.48,181600.0],["2011-01-18",28.5,28.98,28.25,28.83,104700.0],["2011-01-19",29.36,29.36,28.2,28.36,160200.0],["2011-01-20",28.55,29.32,28.52,28.84,178700.0],["2011-01-21",28.91,29.17,28.1,28.25,126900.0],["2011-01-24",28.36,29.13,28.35,28.56,160300.0],["2011-01-25",28.56,28.56,27.99,28.34,86000.0],["2011-01-26",28.28,28.62,27.81,28.3,126800.0],["2011-01-27",28.3,28.52,28.08,28.23,309100.0],["2011-01-28",28.15,28.26,27.52,27.7,105000.0],["2011-01-31",27.99,28.33,27.81,28.2,77800.0],["2011-02-01",28.45,28.88,28.08,28.62,116900.0],["2011-02-02",28.57,29.49,28.57,29.27,220200.0],["2011-02-03",29.21,29.3,28.07,28.35,396300.0],["2011-02-04",28.21,28.23,27.45,27.83,132900.0],["2011-02-07",27.92,28.38,27.69,28.18,76100.0],["2011-02-08",28.12,29.72,28.07,29.65,480600.0],["2011-02-09",29.72,29.93,28.92,29.28,203800.0],["2011-02-10",29.25,29.25,28.53,28.8,122500.0],["2011-02-11",28.71,28.97,28.37,28.39,175400.0],["2011-02-14",28.47,28.77,27.95,28.09,117700.0],["2011-02-15",28.1,28.92,28.0,28.77,143600.0],["2011-02-16",28.93,29.25,28.5,29.14,114400.0],["2011-02-17",29.25,29.88,29.25,29.7,169900.0],["2011-02-18",29.75,29.92,29.22,29.43,182000.0],["2011-02-22",29.19,29.78,28.75,28.92,142100.0],["2011-02-23",29.01,29.6,28.3,28.32,115900.0],["2011-02-24",28.31,28.73,28.05,28.57,140500.0],["2011-02-25",28.65,29.46,28.55,29.39,163000.0],["2011-02-28",29.63,29.67,28.78,29.01,175500.0],["2011-03-01",29.01,29.02,28.34,28.36,172000.0],["2011-03-02",28.37,29.25,28.0,28.96,387800.0],["2011-03-03",29.2,29.62,28.98,29.11,252700.0],["2011-03-04",29.25,29.5,28.79,29.02,128500.0],["2011-03-07",29.11,29.16,28.16,28.25,105600.0],["2011-03-08",28.21,28.98,28.05,28.61,233800.0],["2011-03-09",32.04,32.98,31.14,32.48,2075700.0],["2011-03-10",32.0,34.35,31.73,33.8,644700.0],["2011-03-11",33.63,34.0,33.09,33.59,369700.0],["2011-03-14",33.23,34.78,32.58,34.26,331100.0],["2011-03-15",33.13,34.1,32.0,33.87,205000.0],["2011-03-16",33.7,33.7,32.35,32.4,264900.0],["2011-03-17",32.64,33.51,32.64,33.19,257900.0],["2011-03-18",33.42,34.37,32.94,33.03,254200.0],["2011-03-21",33.66,34.5,33.53,34.07,236500.0],["2011-03-22",34.17,34.24,33.6,33.95,117200.0],["2011-03-23",34.06,34.22,33.68,33.98,117200.0],["2011-03-24",34.15,34.62,33.8,34.3,191900.0],["2011-03-25",34.46,35.8,34.32,34.53,271400.0],["2011-03-28",34.75,35.1,34.22,34.4,145300.0],["2011-03-29",34.57,34.57,34.01,34.44,153000.0],["2011-03-30",34.52,34.85,34.02,34.76,199200.0],["2011-03-31",34.7,35.05,34.22,34.97,259400.0],["2011-04-01",35.0,35.96,30.04,30.82,2140500.0],["2011-04-04",30.87,31.07,29.8,30.2,814200.0],["2011-04-05",30.0,30.16,29.05,30.14,511700.0],["2011-04-06",30.2,31.05,30.0,30.11,304800.0],["2011-04-07",30.21,30.54,29.76,29.98,204400.0],["2011-04-08",30.25,30.25,29.08,29.17,329400.0],["2011-04-11",29.23,29.23,27.97,28.31,357200.0],["2011-04-12",28.18,28.95,27.86,28.53,245000.0],["2011-04-13",28.72,29.13,28.23,28.66,251300.0],["2011-04-14",28.46,29.14,28.29,28.7,193600.0],["2011-04-15",28.56,29.0,28.3,28.51,176500.0],["2011-04-18",28.26,28.26,27.75,27.85,140600.0],["2011-04-19",28.0,28.24,27.75,27.87,88800.0],["2011-04-20",28.17,28.21,27.31,27.49,239200.0],["2011-04-21",27.64,27.7,27.2,27.61,274700.0],["2011-04-25",27.79,28.52,27.67,28.02,263800.0],["2011-04-26",28.04,29.27,28.04,28.64,216200.0],["2011-04-27",28.78,28.8,27.96,28.53,150600.0],["2011-04-28",28.46,28.63,28.14,28.55,93300.0],["2011-04-29",28.46,28.7,28.43,28.65,111000.0],["2011-05-02",28.64,29.43,28.4,29.15,322400.0],["2011-05-03",29.18,29.56,28.8,29.21,330000.0],["2011-05-04",29.14,29.34,28.76,28.9,220000.0],["2011-05-05",28.86,29.43,28.45,28.64,184300.0],["2011-05-06",28.84,29.19,28.46,28.85,144000.0],["2011-05-09",29.29,30.07,28.94,29.67,252800.0],["2011-05-10",29.98,30.23,29.6,29.79,132600.0],["2011-05-11",29.81,29.94,28.9,29.07,169800.0],["2011-05-12",28.98,29.34,28.7,28.99,184500.0],["2011-05-13",28.99,29.2,28.45,28.64,79600.0],["2011-05-16",28.6,29.08,28.38,28.59,93000.0],["2011-05-17",28.56,28.95,28.54,28.91,188000.0],["2011-05-18",28.93,29.44,28.91,29.36,105800.0],["2011-05-19",29.5,29.82,29.37,29.81,172100.0],["2011-05-20",29.84,30.13,29.69,30.05,249800.0],["2011-05-23",29.76,29.79,28.1,29.02,271900.0],["2011-05-24",29.08,29.43,28.81,28.91,121000.0],["2011-05-25",28.91,29.26,28.68,29.18,101600.0],["2011-05-26",29.15,29.31,28.86,29.29,96900.0],["2011-05-27",29.44,29.88,29.3,29.7,78000.0],["2011-05-31",30.21,30.45,29.8,30.19,230000.0],["2011-06-01",30.21,30.66,29.6,29.7,244000.0],["2011-06-02",29.84,30.63,29.64,30.19,218600.0],["2011-06-03",29.75,29.81,29.29,29.35,116000.0],["2011-06-06",29.45,29.6,28.83,28.97,173800.0],["2011-06-07",29.24,29.9,29.17,29.26,120600.0],["2011-06-08",29.24,29.51,28.5,28.77,141400.0],["2011-06-09",28.95,29.32,28.78,29.22,126500.0],["2011-06-10",29.1,29.5,28.93,28.97,159300.0],["2011-06-13",29.19,29.3,28.53,28.86,174400.0],["2011-06-14",29.22,29.52,29.19,29.35,110200.0],["2011-06-15",29.1,29.3,28.78,28.79,144600.0],["2011-06-16",28.87,29.06,27.05,27.31,507800.0],["2011-06-17",27.39,28.0,26.83,27.05,475500.0],["2011-06-20",27.03,28.72,26.81,28.62,424600.0],["2011-06-21",29.74,29.89,28.23,28.61,778800.0],["2011-06-22",32.25,35.0,31.98,34.51,2698900.0],["2011-06-23",34.12,34.25,32.21,33.48,1049800.0],["2011-06-24",33.23,34.93,33.23,34.4,495400.0],["2011-06-27",34.32,34.5,34.07,34.41,228000.0],["2011-06-28",34.18,35.96,34.18,35.45,506500.0],["2011-06-29",35.4,35.6,34.61,34.8,299300.0],["2011-06-30",34.9,35.57,34.81,35.35,186000.0],["2011-07-01",35.37,35.72,35.0,35.52,237100.0],["2011-07-05",34.83,35.2,34.49,34.94,644100.0],["2011-07-06",34.8,35.4,34.58,35.22,206900.0],["2011-07-07",35.6,36.37,35.31,36.28,446500.0],["2011-07-08",35.81,36.49,35.68,36.24,289600.0],["2011-07-11",36.0,36.0,34.95,35.17,211500.0],["2011-07-12",34.97,35.06,34.43,34.7,157700.0],["2011-07-13",34.9,35.53,34.65,35.29,276700.0],["2011-07-14",34.36,34.54,32.49,32.58,902000.0],["2011-07-15",32.63,32.63,31.21,31.52,464100.0],["2011-07-18",31.54,32.1,31.04,31.26,359000.0],["2011-07-19",31.35,31.67,31.06,31.6,193700.0],["2011-07-20",31.55,31.79,31.2,31.34,177300.0],["2011-07-21",31.51,32.18,31.26,32.06,285700.0],["2011-07-22",31.94,31.94,31.07,31.15,132200.0],["2011-07-25",31.02,31.25,30.65,30.65,196500.0],["2011-07-26",30.79,30.79,29.87,30.49,241000.0],["2011-07-27",30.33,30.34,28.79,28.88,231900.0],["2011-07-28",28.94,29.0,28.43,28.69,253500.0],["2011-07-29",28.38,28.93,28.03,28.83,212500.0],["2011-08-01",29.25,29.25,28.41,28.78,390200.0],["2011-08-02",28.75,29.15,28.07,28.1,222200.0],["2011-08-03",29.69,29.93,29.03,29.87,469800.0],["2011-08-04",29.48,30.0,27.89,28.22,522900.0],["2011-08-05",28.4,28.67,26.27,27.55,593100.0],["2011-08-08",26.6,27.61,24.17,24.2,534100.0],["2011-08-09",24.7,26.69,24.01,26.61,403000.0],["2011-08-10",26.01,26.2,24.72,24.8,354300.0],["2011-08-11",24.81,26.45,24.62,26.1,252000.0],["2011-08-12",26.24,26.65,25.75,26.16,96800.0],["2011-08-15",26.24,27.08,26.16,27.03,125000.0],["2011-08-16",27.87,28.84,26.77,27.06,573800.0],["2011-08-17",27.27,27.37,26.81,26.87,173300.0],["2011-08-18",26.24,26.3,24.8,25.05,242300.0],["2011-08-19",24.6,25.39,24.54,25.08,320600.0],["2011-08-22",25.75,25.99,25.27,25.64,249000.0],["2011-08-23",25.75,27.14,25.32,27.08,184400.0],["2011-08-24",26.98,28.41,26.93,28.28,256400.0],["2011-08-25",28.52,28.52,26.7,27.18,485500.0],["2011-08-26",27.0,27.92,26.48,27.73,101000.0],["2011-08-29",28.12,29.18,27.8,28.94,142600.0],["2011-08-30",28.88,28.95,28.17,28.82,116600.0],["2011-08-31",29.01,29.4,28.27,28.66,131700.0],["2011-09-01",28.66,30.15,28.66,29.5,355600.0],["2011-09-02",28.73,29.3,27.78,28.43,236000.0],["2011-09-06",27.45,28.49,27.19,28.24,242200.0],["2011-09-07",28.77,30.46,28.42,29.99,501300.0],["2011-09-08",29.06,29.76,27.31,28.11,754100.0],["2011-09-09",27.79,28.21,27.02,27.91,600300.0],["2011-09-12",27.51,28.56,27.51,28.52,334000.0],["2011-09-13",28.59,29.22,28.2,28.76,200200.0],["2011-09-14",28.98,29.4,28.14,29.1,166800.0],["2011-09-15",29.36,29.99,29.09,29.95,227700.0],["2011-09-16",30.02,30.2,29.51,29.99,756800.0],["2011-09-19",29.5,29.92,29.01,29.68,145000.0],["2011-09-20",29.77,30.11,29.09,29.24,180400.0],["2011-09-21",29.29,29.33,27.81,27.84,131500.0],["2011-09-22",27.0,27.65,26.52,26.91,315100.0],["2011-09-23",27.06,27.33,26.43,26.93,143100.0],["2011-09-26",27.09,28.79,26.97,28.76,141900.0],["2011-09-27",29.48,30.16,28.85,29.41,191400.0],["2011-09-28",29.43,29.52,27.8,27.8,157000.0],["2011-09-29",28.34,28.98,27.97,28.69,144200.0],["2011-09-30",28.25,28.85,28.1,28.15,116100.0],["2011-10-03",28.11,28.58,27.4,27.73,244700.0],["2011-10-04",27.44,28.61,26.83,28.59,166200.0],["2011-10-05",28.58,29.34,28.27,29.17,77300.0],["2011-10-06",29.14,29.76,29.14,29.54,112100.0],["2011-10-07",29.72,30.59,29.28,30.01,211000.0],["2011-10-10",30.6,30.89,29.93,30.3,128800.0],["2011-10-11",30.01,30.35,29.79,30.32,113600.0],["2011-10-12",30.48,30.48,30.04,30.35,140900.0],["2011-10-13",30.07,30.38,29.66,29.89,92600.0],["2011-10-14",30.22,30.4,29.78,30.11,66600.0],["2011-10-17",29.78,29.78,28.8,29.05,137800.0],["2011-10-18",29.22,29.9,28.55,29.75,244800.0],["2011-10-19",29.74,30.95,29.38,30.48,212900.0],["2011-10-20",30.43,31.17,30.17,31.13,188400.0],["2011-10-21",31.77,32.1,31.18,31.98,192500.0],["2011-10-24",32.35,32.73,31.89,32.68,161900.0],["2011-10-25",32.34,32.9,32.07,32.62,149200.0],["2011-10-26",33.0,33.0,31.93,32.59,148900.0],["2011-10-27",33.44,34.07,33.26,33.94,293400.0],["2011-10-28",33.94,34.28,33.74,34.04,130200.0],["2011-10-31",33.87,33.87,32.98,33.03,86300.0],["2011-11-01",31.95,31.95,31.0,31.46,140400.0],["2011-11-02",31.93,32.39,31.65,32.25,86400.0],["2011-11-03",32.64,33.01,32.0,32.68,137000.0],["2011-11-04",32.29,32.57,31.43,32.36,70600.0],["2011-11-07",32.29,32.72,31.68,32.64,65600.0],["2011-11-08",32.87,33.1,32.1,32.95,100800.0],["2011-11-09",32.11,32.46,31.33,31.34,131600.0],["2011-11-10",31.82,32.18,31.3,31.6,105200.0],["2011-11-11",31.89,32.33,31.73,31.95,134600.0],["2011-11-14",31.92,32.11,31.76,32.02,159400.0],["2011-11-15",31.94,33.2,31.85,33.07,107300.0],["2011-11-16",32.78,33.24,32.21,32.25,101600.0],["2011-11-17",32.22,32.22,31.11,31.3,97000.0],["2011-11-18",31.36,31.82,31.04,31.22,65700.0],["2011-11-21",30.84,30.97,29.76,30.75,118100.0],["2011-11-22",30.64,30.98,30.35,30.43,51000.0],["2011-11-23",30.15,30.27,29.02,29.19,142800.0],["2011-11-25",29.04,29.6,28.65,28.78,53700.0],["2011-11-28",29.53,30.45,29.45,29.71,211800.0],["2011-11-29",29.88,30.38,29.3,29.69,190000.0],["2011-11-30",30.91,30.91,29.88,30.51,269200.0],["2011-12-01",30.37,30.99,30.37,30.64,147900.0],["2011-12-02",31.01,31.4,31.0,31.24,188800.0],["2011-12-05",31.88,32.67,31.68,31.95,198400.0],["2011-12-06",32.04,32.28,31.62,31.88,136700.0],["2011-12-07",33.0,33.0,30.99,31.53,471500.0],["2011-12-08",31.21,31.45,31.1,31.11,173900.0],["2011-12-09",30.93,32.47,30.66,32.04,319000.0],["2011-12-12",31.58,31.87,31.07,31.44,132000.0],["2011-12-13",31.61,32.1,30.65,30.83,113400.0],["2011-12-14",30.51,30.99,30.35,30.65,191500.0],["2011-12-15",31.11,31.23,30.63,31.07,137100.0],["2011-12-16",31.2,32.08,30.99,31.57,290000.0],["2011-12-19",31.89,32.02,30.62,30.67,138000.0],["2011-12-20",31.36,31.5,31.13,31.29,140000.0],["2011-12-21",31.34,31.89,30.88,31.84,75500.0],["2011-12-22",31.98,32.34,31.86,31.96,73600.0],["2011-12-23",31.93,32.13,31.59,31.66,47400.0],["2011-12-27",31.43,32.13,31.35,31.95,44000.0],["2011-12-28",31.87,31.87,31.36,31.47,39000.0],["2011-12-29",31.69,32.1,31.36,31.96,48400.0],["2011-12-30",31.96,32.08,31.38,31.47,51900.0],["2012-01-03",31.61,32.0,30.22,30.36,220000.0],["2012-01-04",30.22,30.52,29.9,30.14,216200.0],["2012-01-05",29.91,30.09,28.64,28.99,510500.0],["2012-01-06",28.61,30.2,28.61,29.95,280400.0],["2012-01-09",30.22,30.52,29.49,30.23,200100.0],["2012-01-10",30.39,30.69,30.32,30.43,108700.0],["2012-01-11",30.27,30.59,29.94,30.25,129400.0],["2012-01-12",30.41,30.65,29.81,30.01,223500.0],["2012-01-13",29.65,30.09,29.17,29.29,223400.0],["2012-01-17",29.61,29.8,29.29,29.68,241200.0],["2012-01-18",29.74,29.74,29.41,29.52,93500.0],["2012-01-19",29.61,29.88,29.51,29.67,99000.0],["2012-01-20",29.77,29.78,29.45,29.59,140500.0],["2012-01-23",29.57,29.71,28.85,29.02,155900.0],["2012-01-24",28.85,29.18,28.75,29.0,254700.0],["2012-01-25",28.99,28.99,28.56,28.81,161100.0],["2012-01-26",29.13,29.36,28.37,28.98,217700.0],["2012-01-27",28.62,28.91,28.33,28.48,277500.0],["2012-01-30",28.21,28.34,27.77,27.8,278000.0],["2012-01-31",27.99,28.1,27.6,27.87,236600.0],["2012-02-01",28.07,28.43,27.91,28.11,510700.0],["2012-02-02",28.0,28.57,27.93,28.02,359100.0],["2012-02-03",28.42,29.01,28.11,28.76,256300.0],["2012-02-06",30.19,31.76,29.33,30.3,782000.0],["2012-02-07",30.46,30.98,30.4,30.77,273700.0],["2012-02-08",30.99,31.87,30.81,31.6,342200.0],["2012-02-09",31.4,31.75,31.0,31.12,267500.0],["2012-02-10",30.85,30.94,30.51,30.64,246400.0],["2012-02-13",30.6,30.76,28.91,29.04,604400.0],["2012-02-14",29.04,29.04,27.95,28.22,569100.0],["2012-02-15",28.27,28.71,27.65,28.09,463500.0],["2012-02-16",28.22,28.67,28.05,28.32,444300.0],["2012-02-17",28.48,28.83,28.44,28.7,259100.0],["2012-02-21",29.01,29.37,28.65,29.0,340500.0],["2012-02-22",28.84,28.93,28.35,28.44,224100.0],["2012-02-23",28.57,28.82,28.16,28.6,244300.0],["2012-02-24",28.7,28.99,28.58,28.72,157600.0],["2012-02-27",28.63,28.73,28.2,28.44,216000.0],["2012-02-28",28.36,28.44,28.02,28.18,180800.0],["2012-02-29",28.18,28.81,28.01,28.48,502200.0],["2012-03-01",28.78,29.13,28.63,28.72,437300.0],["2012-03-02",28.84,28.84,27.57,27.86,299800.0],["2012-03-05",27.84,27.89,27.4,27.67,269700.0],["2012-03-06",27.5,27.95,26.96,27.1,353900.0],["2012-03-07",26.58,27.11,25.33,25.99,1423600.0],["2012-03-08",26.08,26.47,25.64,26.32,552800.0],["2012-03-09",26.28,26.6,26.03,26.14,339100.0],["2012-03-12",26.29,26.68,26.29,26.61,289100.0],["2012-03-13",27.05,27.3,26.76,27.24,461200.0],["2012-03-14",27.3,27.5,27.11,27.3,182600.0],["2012-03-15",27.33,27.51,27.06,27.49,260900.0],["2012-03-16",27.72,27.72,27.19,27.42,339800.0],["2012-03-19",27.33,27.6,27.1,27.44,175200.0],["2012-03-20",27.4,27.4,26.57,26.69,151700.0],["2012-03-21",26.34,26.87,26.31,26.8,306100.0],["2012-03-22",26.64,26.79,26.41,26.71,310700.0],["2012-03-23",26.61,27.25,26.46,27.14,229600.0],["2012-03-26",27.27,27.82,26.85,26.91,255300.0],["2012-03-27",26.92,27.1,26.74,26.86,298500.0],["2012-03-28",26.79,27.0,26.4,26.5,310900.0],["2012-03-29",26.66,27.02,26.46,27.0,246200.0],["2012-03-30",27.26,27.32,26.77,26.81,219100.0],["2012-04-02",26.87,27.07,26.5,26.71,197000.0],["2012-04-03",26.68,26.7,26.46,26.5,340600.0],["2012-04-04",26.46,26.5,25.96,26.03,287600.0],["2012-04-05",26.01,26.19,26.01,26.16,192400.0],["2012-04-09",25.72,25.85,25.65,25.71,188900.0],["2012-04-10",26.41,26.79,25.38,25.52,328400.0],["2012-04-11",25.76,25.94,25.53,25.68,201700.0],["2012-04-12",25.75,26.33,25.75,26.13,124900.0],["2012-04-13",26.1,26.33,25.99,26.11,194100.0],["2012-04-16",26.14,26.15,25.67,25.75,135100.0],["2012-04-17",25.85,25.95,25.68,25.69,159700.0],["2012-04-18",25.6,25.7,24.96,25.08,271400.0],["2012-04-19",25.07,25.34,24.39,24.55,338100.0],["2012-04-20",25.08,25.62,24.59,24.74,266700.0],["2012-04-23",24.5,24.58,23.71,24.02,285200.0],["2012-04-24",24.04,24.5,24.0,24.16,137500.0],["2012-04-25",24.45,24.96,24.02,24.12,262400.0],["2012-04-26",24.1,24.41,23.7,23.76,229800.0],["2012-04-27",23.89,24.5,23.88,24.4,256000.0],["2012-04-30",24.4,24.43,23.85,24.32,173300.0],["2012-05-01",24.27,25.14,24.18,24.69,366100.0],["2012-05-02",24.18,24.67,24.11,24.21,123000.0],["2012-05-03",24.14,24.21,23.54,23.78,161800.0],["2012-05-04",23.59,23.73,23.2,23.36,187300.0],["2012-05-07",23.35,23.86,23.12,23.56,161900.0],["2012-05-08",23.31,23.47,22.7,23.06,202800.0],["2012-05-09",22.77,23.14,22.49,22.95,153000.0],["2012-05-10",23.18,23.29,22.95,23.05,215000.0],["2012-05-11",22.9,23.39,22.9,23.13,182500.0],["2012-05-14",22.9,23.44,22.75,23.37,214000.0],["2012-05-15",23.39,24.15,23.39,23.64,381100.0],["2012-05-16",23.77,24.08,22.9,23.05,213000.0],["2012-05-17",23.0,23.13,22.37,22.41,325000.0],["2012-05-18",22.42,22.47,21.98,22.07,141000.0],["2012-05-21",22.06,22.37,21.67,22.32,141100.0],["2012-05-22",22.27,22.44,21.87,22.01,109700.0],["2012-05-23",21.85,22.15,21.4,22.06,335000.0],["2012-05-24",22.1,22.25,21.54,21.64,224100.0],["2012-05-25",21.57,21.69,21.41,21.53,132600.0],["2012-05-29",21.72,22.08,21.14,22.04,367400.0],["2012-05-30",21.95,22.22,21.82,22.09,259900.0],["2012-05-31",22.06,22.39,21.85,22.28,224700.0],["2012-06-01",22.02,22.33,21.99,22.2,359300.0],["2012-06-04",22.21,22.33,22.06,22.21,139600.0],["2012-06-05",22.14,22.9,22.0,22.84,228000.0],["2012-06-06",23.0,23.37,22.73,23.35,176100.0],["2012-06-07",23.58,23.94,23.42,23.77,287300.0],["2012-06-08",23.69,23.69,23.33,23.58,124800.0],["2012-06-11",23.84,23.98,23.27,23.3,224100.0],["2012-06-12",23.36,23.77,23.02,23.59,119100.0],["2012-06-13",23.55,23.85,23.0,23.22,117900.0],["2012-06-14",23.17,23.75,23.1,23.49,78700.0],["2012-06-15",23.54,23.7,23.3,23.54,112900.0],["2012-06-18",23.46,23.95,23.45,23.93,112100.0],["2012-06-19",24.04,24.7,23.77,24.54,299000.0],["2012-06-20",24.6,25.16,24.55,25.1,194800.0],["2012-06-21",25.5,26.0,25.41,25.77,476100.0],["2012-06-22",25.89,26.25,25.5,26.07,553600.0],["2012-06-25",25.6,26.24,25.18,25.46,494100.0],["2012-06-26",25.4,25.53,24.89,25.44,328500.0],["2012-06-27",27.5,27.82,25.88,26.11,1204000.0],["2012-06-28",26.01,26.04,25.3,25.95,370100.0],["2012-06-29",26.41,26.41,26.02,26.31,213800.0],["2012-07-02",26.44,26.46,25.79,25.99,290500.0],["2012-07-03",25.99,26.24,25.77,26.1,203100.0],["2012-07-05",26.09,26.45,25.8,25.85,182700.0],["2012-07-06",25.58,25.69,25.17,25.36,182600.0],["2012-07-09",25.21,25.46,24.84,25.35,289600.0],["2012-07-10",25.48,25.74,24.78,24.92,180300.0],["2012-07-11",24.99,25.03,23.88,24.35,272100.0],["2012-07-12",24.18,24.18,23.55,23.73,214000.0],["2012-07-13",23.77,25.16,23.77,25.1,257100.0],["2012-07-16",25.28,25.28,24.6,24.9,184800.0],["2012-07-17",24.94,25.7,24.51,24.63,73300.0],["2012-07-18",24.53,25.04,24.5,24.69,100300.0],["2012-07-19",24.72,25.04,24.69,24.87,100400.0],["2012-07-20",24.72,25.03,24.52,24.74,199800.0],["2012-07-23",24.39,24.39,23.84,23.85,98100.0],["2012-07-24",23.84,23.88,22.57,22.97,191500.0],["2012-07-25",23.13,23.41,22.95,23.3,85100.0],["2012-07-26",23.65,23.97,23.06,23.29,99600.0],["2012-07-27",23.32,23.84,23.09,23.77,125800.0],["2012-07-30",23.74,23.96,23.32,23.56,86900.0],["2012-07-31",23.5,23.7,23.19,23.36,130100.0],["2012-08-01",23.43,23.5,22.46,22.58,163400.0],["2012-08-02",22.5,22.59,21.97,22.23,110000.0],["2012-08-03",22.38,23.13,22.38,22.89,110400.0],["2012-08-06",22.96,23.4,22.95,23.18,145700.0],["2012-08-07",23.37,23.91,23.27,23.67,146500.0],["2012-08-08",23.65,24.2,23.4,24.15,139200.0],["2012-08-09",24.18,24.88,24.05,24.69,220800.0],["2012-08-10",24.63,24.8,24.47,24.58,110200.0],["2012-08-13",24.5,24.5,23.71,23.86,82700.0],["2012-08-14",23.9,24.08,23.27,23.47,142400.0],["2012-08-15",23.27,23.64,23.12,23.31,118000.0],["2012-08-16",23.26,23.86,23.05,23.78,156400.0],["2012-08-17",23.69,24.01,23.65,23.84,71000.0],["2012-08-20",23.76,24.16,23.53,24.15,164500.0],["2012-08-21",24.3,24.87,24.25,24.46,159300.0],["2012-08-22",24.37,24.59,23.71,23.75,116700.0],["2012-08-23",23.65,23.91,23.02,23.37,116400.0],["2012-08-24",23.28,23.88,23.11,23.74,107300.0],["2012-08-27",23.84,24.0,23.51,23.66,90000.0],["2012-08-28",23.62,23.99,23.61,23.89,62900.0],["2012-08-29",23.91,24.12,23.73,23.99,55800.0],["2012-08-30",23.82,23.94,23.34,23.38,77100.0],["2012-08-31",23.57,23.96,23.33,23.86,70400.0],["2012-09-04",23.81,24.23,23.5,24.02,162100.0],["2012-09-05",24.0,24.24,23.88,24.22,158500.0],["2012-09-06",23.36,23.7,21.56,22.68,770800.0],["2012-09-07",22.86,23.57,22.68,23.37,301100.0],["2012-09-10",23.15,23.31,22.63,22.8,219200.0],["2012-09-11",22.75,23.1,22.37,22.45,160600.0],["2012-09-12",22.55,22.55,22.04,22.2,207800.0],["2012-09-13",22.2,23.08,22.12,22.66,117500.0],["2012-09-14",22.75,23.16,22.51,23.02,131000.0],["2012-09-17",22.9,23.09,22.68,22.93,124100.0],["2012-09-18",22.69,22.88,22.58,22.79,85700.0],["2012-09-19",22.87,23.21,22.65,23.05,92400.0],["2012-09-20",22.93,23.15,22.66,23.02,82200.0],["2012-09-21",22.8,23.15,22.76,22.97,205800.0],["2012-09-24",22.95,23.9,22.79,23.73,228600.0],["2012-09-25",23.81,23.81,23.3,23.51,177800.0],["2012-09-26",23.27,23.58,23.27,23.41,116100.0],["2012-09-27",23.51,23.59,23.26,23.49,136100.0],["2012-09-28",23.46,23.67,23.28,23.46,128000.0],["2012-10-01",23.5,24.0,23.39,23.94,183000.0],["2012-10-02",23.97,23.97,23.48,23.84,168400.0],["2012-10-03",23.92,24.08,23.55,24.06,170600.0],["2012-10-04",24.1,24.3,23.82,24.3,173100.0],["2012-10-05",24.4,24.64,24.2,24.3,216300.0],["2012-10-08",24.19,24.2,23.82,24.02,101600.0],["2012-10-09",23.91,24.15,23.7,23.97,202200.0],["2012-10-10",24.06,24.09,23.86,24.02,128000.0],["2012-10-11",23.83,24.21,23.74,23.76,146400.0],["2012-10-12",23.82,23.88,23.17,23.4,161000.0],["2012-10-15",23.47,23.71,23.26,23.61,62200.0],["2012-10-16",23.77,23.78,23.43,23.64,100800.0],["2012-10-17",23.6,24.04,23.49,23.88,110000.0],["2012-10-18",23.87,23.87,23.49,23.53,64200.0],["2012-10-19",23.4,23.61,22.72,22.78,171100.0],["2012-10-22",22.75,22.98,22.5,22.89,97100.0],["2012-10-23",22.73,22.91,22.62,22.7,69000.0],["2012-10-24",22.77,22.98,22.36,22.4,103100.0],["2012-10-25",22.49,22.63,21.96,22.15,161500.0],["2012-10-26",22.22,22.22,21.8,21.95,83900.0],["2012-10-31",22.04,22.22,21.94,21.99,134400.0],["2012-11-01",22.07,22.88,22.0,22.3,276400.0],["2012-11-02",22.31,22.68,21.95,21.97,212700.0],["2012-11-05",22.04,22.65,21.95,22.63,78700.0],["2012-11-06",22.85,23.14,22.48,22.6,162600.0],["2012-11-07",22.27,22.59,21.75,21.8,129200.0],["2012-11-08",21.79,21.79,20.98,21.16,173000.0],["2012-11-09",20.5,21.33,20.07,21.26,194300.0],["2012-11-12",21.29,21.9,21.01,21.84,123500.0],["2012-11-13",21.78,21.9,21.03,21.23,115200.0],["2012-11-14",21.23,21.23,20.0,20.09,160700.0],["2012-11-15",20.04,20.41,19.63,19.97,226100.0],["2012-11-16",19.94,19.97,19.25,19.82,1035200.0],["2012-11-19",20.04,20.19,19.84,20.03,262000.0],["2012-11-20",19.95,20.29,19.91,20.05,272500.0],["2012-11-21",20.03,20.16,19.97,20.06,197900.0],["2012-11-23",20.17,20.57,20.07,20.47,62500.0],["2012-11-26",20.43,20.71,20.3,20.42,112600.0],["2012-11-27",20.34,20.81,20.34,20.46,160600.0],["2012-11-28",20.44,20.85,20.35,20.55,217400.0],["2012-11-29",20.57,21.06,20.51,20.98,277900.0],["2012-11-30",21.04,21.17,20.26,20.41,231900.0],["2012-12-03",20.25,20.6,19.96,20.08,235300.0],["2012-12-04",20.14,20.37,20.09,20.26,242800.0],["2012-12-05",22.56,23.7,21.51,22.94,1489400.0],["2012-12-06",23.0,23.19,22.7,22.85,343500.0],["2012-12-07",23.0,23.12,22.19,22.37,289900.0],["2012-12-10",22.36,22.71,22.32,22.68,213500.0],["2012-12-11",23.14,23.28,22.96,23.04,191000.0],["2012-12-12",23.21,23.33,22.77,22.81,166500.0],["2012-12-13",22.75,22.92,22.27,22.57,252200.0],["2012-12-14",22.7,22.72,22.04,22.22,221400.0],["2012-12-17",22.24,22.47,21.87,22.07,217500.0],["2012-12-18",22.19,22.35,22.04,22.1,265400.0],["2012-12-19",22.08,22.24,22.0,22.05,443600.0],["2012-12-20",22.13,22.3,21.99,22.07,265300.0],["2012-12-21",21.78,21.99,21.25,21.63,739600.0],["2012-12-24",21.63,21.98,21.43,21.61,142400.0],["2012-12-26",21.72,21.88,21.35,21.64,93800.0],["2012-12-27",21.72,21.79,21.48,21.71,134900.0],["2012-12-28",21.58,22.14,21.55,21.64,151500.0],["2012-12-31",21.61,21.79,21.25,21.74,149300.0],["2013-01-02",22.26,22.59,22.06,22.28,160100.0],["2013-01-03",22.34,22.51,22.08,22.44,103900.0],["2013-01-04",22.58,22.86,22.44,22.63,127200.0],["2013-01-07",22.45,22.54,21.84,21.97,127100.0],["2013-01-08",22.0,22.26,21.49,21.57,234800.0],["2013-01-09",21.55,21.97,21.4,21.78,231200.0],["2013-01-10",21.99,22.41,21.66,22.3,172000.0],["2013-01-11",22.31,22.33,21.4,21.74,246400.0],["2013-01-14",21.63,21.94,21.29,21.92,222300.0],["2013-01-15",21.8,22.2,21.65,22.09,93600.0],["2013-01-16",21.98,22.0,21.62,21.72,118100.0],["2013-01-17",21.75,21.92,21.69,21.82,116900.0],["2013-01-18",21.88,22.13,21.7,22.02,96800.0],["2013-01-22",22.03,22.24,21.81,22.21,106200.0],["2013-01-23",22.22,22.66,21.94,22.63,280000.0],["2013-01-24",22.62,22.94,22.54,22.86,257600.0],["2013-01-25",22.91,23.01,22.75,22.93,149800.0],["2013-01-28",22.93,22.93,22.62,22.69,141800.0],["2013-01-29",22.75,22.84,22.3,22.48,178400.0],["2013-01-30",22.52,22.52,21.46,21.69,257200.0],["2013-01-31",21.7,21.88,21.45,21.65,185900.0],["2013-02-01",21.79,21.79,21.51,21.66,184400.0],["2013-02-04",21.68,21.68,21.14,21.24,353100.0],["2013-02-05",21.37,21.71,21.26,21.57,138400.0],["2013-02-06",21.48,21.66,21.33,21.44,161200.0],["2013-02-07",21.5,22.22,21.39,22.13,183700.0],["2013-02-08",22.21,22.55,22.11,22.34,161900.0],["2013-02-11",22.45,22.85,22.36,22.74,271600.0],["2013-02-12",22.7,23.04,22.53,22.75,194600.0],["2013-02-13",22.88,23.18,22.65,22.83,226700.0],["2013-02-14",22.81,22.81,22.33,22.38,230600.0],["2013-02-15",22.44,22.51,22.25,22.43,104800.0],["2013-02-19",22.56,23.04,22.55,22.97,219000.0],["2013-02-20",23.0,23.06,22.5,22.51,163300.0],["2013-02-21",22.45,22.45,22.04,22.13,147300.0],["2013-02-22",22.13,22.49,22.11,22.48,135200.0],["2013-02-25",22.54,22.55,21.99,22.01,128600.0],["2013-02-26",22.12,22.16,21.93,22.03,97300.0],["2013-02-27",21.97,22.34,21.96,22.08,129600.0],["2013-02-28",22.04,22.5,21.86,22.12,187700.0],["2013-03-01",22.1,22.15,21.8,22.03,123600.0],["2013-03-04",22.0,22.1,21.68,21.85,147000.0],["2013-03-05",21.92,22.1,21.68,21.69,626200.0],["2013-03-06",17.0,19.96,16.98,19.57,4568400.0],["2013-03-07",19.49,19.49,18.8,18.89,1080700.0],["2013-03-08",18.9,19.25,18.8,19.01,407800.0],["2013-03-11",19.05,19.35,19.02,19.3,333100.0],["2013-03-12",19.29,19.46,19.02,19.1,307600.0],["2013-03-13",19.11,19.33,18.99,19.14,241000.0],["2013-03-14",19.24,19.33,19.14,19.32,338400.0],["2013-03-15",19.4,19.65,19.25,19.46,374100.0],["2013-03-18",19.26,19.49,19.06,19.17,285400.0],["2013-03-19",19.2,19.28,18.82,19.13,253100.0],["2013-03-20",19.18,19.29,18.91,19.16,277900.0],["2013-03-21",19.09,19.15,18.9,18.91,331900.0],["2013-03-22",18.94,18.94,18.31,18.53,298200.0],["2013-03-25",18.54,18.64,18.1,18.43,189400.0],["2013-03-26",18.48,18.5,18.04,18.19,331700.0],["2013-03-27",18.06,18.11,17.85,18.1,352400.0],["2013-03-28",18.06,18.18,17.92,18.13,204000.0],["2013-04-01",18.13,18.15,17.97,18.07,306100.0],["2013-04-02",18.09,18.16,17.93,17.98,324500.0],["2013-04-03",17.96,18.15,17.91,18.02,274100.0],["2013-04-04",18.0,18.09,17.69,18.04,325100.0],["2013-04-05",17.84,18.12,17.74,18.12,227000.0],["2013-04-08",18.12,18.17,17.74,18.12,240900.0],["2013-04-09",18.34,18.87,18.34,18.45,242300.0],["2013-04-10",18.55,18.55,18.2,18.28,162100.0],["2013-04-11",18.2,18.4,18.05,18.22,136200.0],["2013-04-12",18.16,18.32,18.12,18.18,130500.0],["2013-04-15",18.17,18.33,17.97,18.13,315200.0],["2013-04-16",18.28,18.34,17.92,18.04,278900.0],["2013-04-17",17.88,18.21,17.82,18.08,250100.0],["2013-04-18",18.27,18.39,17.91,18.02,250800.0],["2013-04-19",18.07,18.2,17.92,18.05,205100.0],["2013-04-22",18.0,18.2,17.87,18.07,160800.0],["2013-04-23",18.16,18.44,18.12,18.4,152400.0],["2013-04-24",18.48,18.66,18.35,18.57,149400.0],["2013-04-25",18.66,19.04,18.66,18.89,185500.0],["2013-04-26",18.91,19.04,18.78,18.97,218100.0],["2013-04-29",18.96,19.11,18.88,19.01,120500.0],["2013-04-30",19.06,19.59,19.0,19.36,204700.0],["2013-05-01",19.32,19.49,19.24,19.31,182000.0],["2013-05-02",19.4,19.76,19.31,19.73,172400.0],["2013-05-03",19.88,20.33,19.85,19.88,159200.0],["2013-05-06",19.88,20.75,19.87,20.44,205900.0],["2013-05-07",20.5,20.59,19.85,20.08,180300.0],["2013-05-08",20.08,20.24,19.85,19.97,147700.0],["2013-05-09",20.33,20.38,20.02,20.16,329600.0],["2013-05-10",20.25,20.36,19.85,19.88,172200.0],["2013-05-13",19.82,20.16,19.56,19.88,255500.0],["2013-05-14",19.85,20.56,19.85,20.01,396800.0],["2013-05-15",20.0,20.25,20.0,20.08,171100.0],["2013-05-16",20.0,20.25,20.0,20.1,176500.0],["2013-05-17",20.12,20.38,20.03,20.13,152700.0],["2013-05-20",20.13,20.69,20.12,20.58,169700.0],["2013-05-21",20.65,20.81,20.19,20.3,164900.0],["2013-05-22",20.32,20.47,19.8,19.86,230500.0],["2013-05-23",19.69,20.13,19.52,20.1,131200.0],["2013-05-24",20.08,20.43,20.0,20.42,90100.0],["2013-05-28",20.66,20.98,20.66,20.87,218600.0],["2013-05-29",20.77,20.98,20.62,20.83,77700.0],["2013-05-30",20.84,21.37,20.81,20.98,233600.0],["2013-05-31",20.73,20.85,20.01,20.07,246100.0],["2013-06-03",20.1,20.36,19.83,20.23,436300.0],["2013-06-04",20.23,20.34,19.85,20.33,303700.0],["2013-06-05",20.27,20.31,19.89,20.24,233800.0],["2013-06-06",20.19,20.28,19.7,19.82,227700.0],["2013-06-07",19.87,20.0,19.64,19.81,162600.0],["2013-06-10",19.79,20.0,19.68,19.96,134000.0],["2013-06-11",19.87,20.0,19.71,19.82,226800.0],["2013-06-12",19.91,20.0,19.61,19.74,279800.0],["2013-06-13",19.75,19.9,19.6,19.68,229200.0],["2013-06-14",19.62,19.95,19.56,19.61,166800.0],["2013-06-17",19.73,19.81,19.62,19.7,213000.0],["2013-06-18",19.67,19.8,19.57,19.75,263900.0],["2013-06-19",19.75,19.85,19.58,19.67,163100.0],["2013-06-20",19.56,19.73,19.35,19.42,237800.0],["2013-06-21",19.5,19.63,19.25,19.61,244400.0],["2013-06-24",19.57,19.62,19.3,19.36,184300.0],["2013-06-25",19.51,19.7,19.4,19.58,286500.0],["2013-06-26",20.45,20.49,19.76,20.06,946700.0],["2013-06-27",19.99,20.18,19.88,20.14,402400.0],["2013-06-28",20.03,20.19,19.93,20.18,709100.0],["2013-07-01",20.18,20.48,20.01,20.21,248200.0],["2013-07-02",20.15,20.15,19.61,19.9,183300.0],["2013-07-03",19.79,19.92,19.62,19.91,58700.0],["2013-07-05",20.01,20.08,19.9,20.0,98700.0],["2013-07-08",20.09,20.31,20.01,20.25,114200.0],["2013-07-09",20.35,20.45,20.28,20.43,83300.0],["2013-07-10",20.45,20.74,20.34,20.71,107100.0],["2013-07-11",20.75,21.11,20.53,20.99,150100.0],["2013-07-12",20.93,21.0,20.45,20.58,132000.0],["2013-07-15",20.75,20.92,20.5,20.89,102300.0],["2013-07-16",20.86,20.98,20.62,20.65,92900.0],["2013-07-17",21.35,23.85,21.1,23.57,1098100.0],["2013-07-18",23.54,23.97,22.48,22.94,454400.0],["2013-07-19",22.83,23.17,22.76,22.8,216900.0],["2013-07-22",22.85,23.26,22.76,23.12,306900.0],["2013-07-23",23.23,23.34,22.65,22.89,163600.0],["2013-07-24",22.96,23.18,22.67,22.88,198200.0],["2013-07-25",22.82,23.17,22.63,22.86,192700.0],["2013-07-26",22.75,22.75,22.36,22.66,254300.0],["2013-07-29",22.66,22.66,22.22,22.38,168700.0],["2013-07-30",22.4,22.66,22.3,22.44,125900.0],["2013-07-31",22.41,22.75,22.3,22.61,136700.0],["2013-08-01",22.75,23.0,22.59,22.88,116800.0],["2013-08-02",22.84,23.11,22.8,22.9,91200.0],["2013-08-05",22.92,23.56,22.77,23.45,125000.0],["2013-08-06",23.37,23.37,23.09,23.22,94600.0],["2013-08-07",23.13,23.19,22.87,22.99,94400.0],["2013-08-08",23.1,23.15,22.84,22.98,68800.0],["2013-08-09",23.01,23.01,22.62,22.75,88000.0],["2013-08-12",22.8,22.85,22.46,22.69,132400.0],["2013-08-13",22.73,23.12,22.46,23.03,133300.0],["2013-08-14",23.0,23.39,22.91,23.08,90600.0],["2013-08-15",22.99,22.99,22.32,22.45,177000.0],["2013-08-16",22.77,22.88,22.32,22.56,107300.0],["2013-08-19",22.54,22.67,22.08,22.1,109100.0],["2013-08-20",22.15,23.3,22.15,22.97,281200.0],["2013-08-21",23.01,23.43,22.16,22.3,146400.0],["2013-08-22",22.3,22.67,22.3,22.66,62900.0],["2013-08-23",22.63,22.89,22.45,22.65,129700.0],["2013-08-26",22.63,23.08,22.6,22.71,114300.0],["2013-08-27",22.61,22.73,22.15,22.17,209700.0],["2013-08-28",22.13,22.36,20.78,22.02,701900.0],["2013-08-29",22.01,22.25,21.88,22.01,152000.0],["2013-08-30",21.99,22.16,21.82,21.91,146100.0],["2013-09-03",22.05,22.48,21.92,22.09,166100.0],["2013-09-04",22.25,22.3,22.06,22.12,154400.0],["2013-09-05",22.21,22.3,21.99,21.99,159600.0],["2013-09-06",22.12,22.5,21.86,22.32,128500.0],["2013-09-09",22.46,22.66,22.29,22.46,149000.0],["2013-09-10",22.65,23.22,22.5,22.74,260600.0],["2013-09-11",22.74,23.32,22.65,23.17,222400.0],["2013-09-12",23.24,23.45,23.13,23.22,121100.0],["2013-09-13",23.3,23.47,22.9,23.26,109700.0],["2013-09-16",23.29,23.4,22.97,23.12,217500.0],["2013-09-17",23.08,23.26,23.07,23.1,126200.0],["2013-09-18",23.05,23.14,22.65,22.94,174400.0],["2013-09-19",22.92,23.48,22.85,23.38,133900.0],["2013-09-20",23.38,23.38,22.82,22.86,237100.0],["2013-09-23",22.91,22.96,22.42,22.49,147600.0],["2013-09-24",22.53,22.72,22.3,22.71,266600.0],["2013-09-25",22.75,22.89,22.4,22.59,176600.0],["2013-09-26",22.57,23.06,22.49,22.94,153600.0],["2013-09-27",22.83,23.02,22.72,22.94,102900.0],["2013-09-30",22.76,23.3,22.73,23.1,181800.0],["2013-10-01",23.1,23.24,22.87,23.15,190100.0],["2013-10-02",23.14,23.14,22.78,22.94,89400.0],["2013-10-03",22.98,23.02,22.21,22.42,106900.0],["2013-10-04",22.4,22.79,22.4,22.6,93500.0],["2013-10-07",22.44,22.67,22.29,22.45,249000.0],["2013-10-08",22.45,22.54,21.86,21.95,146200.0],["2013-10-09",21.95,22.06,21.66,21.92,176100.0],["2013-10-10",22.11,23.09,21.97,22.96,151500.0],["2013-10-11",22.98,23.74,22.85,23.68,160300.0],["2013-10-14",23.55,23.77,23.28,23.75,147600.0],["2013-10-15",23.75,24.06,23.55,23.65,241500.0],["2013-10-16",23.72,23.97,23.66,23.79,119400.0],["2013-10-17",23.76,24.57,23.68,24.57,177300.0],["2013-10-18",24.73,25.01,24.6,24.98,168800.0],["2013-10-21",25.06,25.15,24.58,24.74,107300.0],["2013-10-22",24.78,25.01,24.68,24.75,99000.0],["2013-10-23",24.73,25.91,24.62,25.89,255600.0],["2013-10-24",25.99,26.5,25.99,26.44,156700.0],["2013-10-25",26.32,26.5,26.01,26.42,126700.0],["2013-10-28",26.4,26.83,26.14,26.73,120900.0],["2013-10-29",26.85,27.25,26.69,26.96,116300.0],["2013-10-30",26.99,27.48,26.97,27.36,203500.0],["2013-10-31",27.38,27.65,27.08,27.11,184700.0],["2013-11-01",27.17,27.59,26.9,27.15,165800.0],["2013-11-04",27.15,27.53,27.07,27.48,140500.0],["2013-11-05",27.42,28.57,27.38,27.99,304300.0],["2013-11-06",28.19,28.6,28.0,28.25,176900.0],["2013-11-07",28.38,28.57,27.71,27.74,176900.0],["2013-11-08",27.74,28.28,27.61,27.83,214500.0],["2013-11-11",27.86,28.07,27.52,27.86,74100.0],["2013-11-12",27.86,27.9,27.35,27.51,144100.0],["2013-11-13",27.25,27.48,27.01,27.28,139100.0],["2013-11-14",27.32,27.48,27.18,27.24,127600.0],["2013-11-15",27.2,27.5,27.18,27.33,133200.0],["2013-11-18",27.55,27.73,27.27,27.49,318200.0],["2013-11-19",27.42,27.76,27.4,27.51,321300.0],["2013-11-20",27.6,27.61,27.14,27.22,104300.0],["2013-11-21",27.38,27.55,27.22,27.27,147300.0],["2013-11-22",27.27,27.54,27.11,27.49,159900.0],["2013-11-25",27.46,27.63,27.34,27.45,94900.0],["2013-11-26",27.51,27.61,26.73,26.92,221400.0],["2013-11-27",29.0,30.55,27.69,29.76,1073600.0],["2013-11-29",29.75,30.49,29.56,30.17,247000.0],["2013-12-02",30.5,31.5,29.74,29.91,273500.0],["2013-12-03",29.95,30.12,29.28,29.56,317700.0],["2013-12-04",30.6,30.6,29.42,29.75,359900.0],["2013-12-05",29.76,29.99,29.36,29.82,140800.0],["2013-12-06",29.97,30.05,29.53,29.55,267800.0],["2013-12-09",29.66,30.16,29.29,29.57,600100.0],["2013-12-10",29.7,29.75,28.67,28.7,236400.0],["2013-12-11",28.7,28.81,28.07,28.13,183700.0],["2013-12-12",28.07,28.36,27.11,27.45,294400.0],["2013-12-13",27.42,28.31,27.17,28.03,282000.0],["2013-12-16",28.23,28.96,28.23,28.8,193800.0],["2013-12-17",28.88,28.97,28.34,28.48,149900.0],["2013-12-18",28.45,28.65,28.06,28.49,160300.0],["2013-12-19",28.49,28.68,28.3,28.36,85800.0],["2013-12-20",28.34,28.44,28.0,28.35,311000.0],["2013-12-23",28.41,28.63,28.18,28.35,171000.0],["2013-12-24",28.61,28.86,28.05,28.73,106700.0],["2013-12-26",28.79,29.09,28.19,28.41,205700.0],["2013-12-27",28.58,28.58,28.23,28.5,151600.0],["2013-12-30",28.76,29.13,28.57,28.77,280700.0],["2013-12-31",29.18,29.43,28.81,29.14,481000.0],["2014-01-02",29.25,29.41,28.14,28.17,335600.0],["2014-01-03",28.25,28.65,28.25,28.5,256300.0],["2014-01-06",28.85,29.0,27.71,28.09,266900.0],["2014-01-07",28.34,28.47,27.75,28.0,281100.0],["2014-01-08",28.12,28.26,27.34,28.0,259400.0],["2014-01-09",28.09,28.19,27.78,27.97,216300.0],["2014-01-10",28.01,28.19,27.68,27.99,191700.0],["2014-01-13",29.72,29.86,29.28,29.49,853200.0],["2014-01-14",29.76,29.91,29.4,29.49,382900.0],["2014-01-15",29.71,30.82,29.5,30.11,483000.0],["2014-01-16",30.23,30.6,29.92,30.06,187600.0],["2014-01-17",30.0,30.46,29.83,29.91,167800.0],["2014-01-21",30.5,30.6,30.07,30.38,306900.0],["2014-01-22",30.53,31.2,30.47,30.98,234900.0],["2014-01-23",30.97,30.98,30.3,30.52,179400.0],["2014-01-24",30.32,30.65,29.19,29.23,255100.0],["2014-01-27",29.23,29.24,28.05,28.36,260300.0],["2014-01-28",28.36,28.94,28.25,28.88,184000.0],["2014-01-29",28.9,29.2,28.46,28.55,176100.0],["2014-01-30",28.74,29.33,28.5,29.02,249700.0],["2014-01-31",28.71,30.16,28.6,29.82,259400.0],["2014-02-03",29.82,29.93,27.86,28.22,365500.0],["2014-02-04",28.39,28.82,27.96,28.22,234800.0],["2014-02-05",28.1,28.34,27.34,27.51,175700.0],["2014-02-06",27.55,28.36,27.46,27.92,147600.0],["2014-02-07",28.51,31.27,28.51,29.72,467400.0],["2014-02-10",29.81,30.12,29.23,29.82,286900.0],["2014-02-11",29.87,30.48,29.58,30.03,196200.0],["2014-02-12",30.03,30.4,29.7,30.01,183500.0],["2014-02-13",29.65,31.34,29.5,31.21,226700.0],["2014-02-14",31.25,31.69,31.01,31.5,197600.0],["2014-02-18",31.7,32.7,31.43,32.54,333500.0],["2014-02-19",32.5,32.96,31.26,31.41,321900.0],["2014-02-20",31.35,33.12,31.35,32.94,277800.0],["2014-02-21",33.11,33.22,32.43,32.98,216500.0],["2014-02-24",33.07,34.25,33.07,33.25,348000.0],["2014-02-25",33.37,33.53,32.51,32.99,234900.0],["2014-02-26",32.92,33.23,32.51,32.71,217800.0],["2014-02-27",32.57,32.95,31.67,31.88,332000.0],["2014-02-28",31.76,32.0,31.14,31.24,349200.0],["2014-03-03",31.0,31.1,30.27,30.72,492300.0],["2014-03-04",31.57,32.16,31.33,31.74,925100.0],["2014-03-05",34.18,38.96,33.8,38.51,3041900.0],["2014-03-06",39.47,39.5,36.3,36.78,1281100.0],["2014-03-07",36.81,37.0,34.8,36.0,863800.0],["2014-03-10",35.83,36.72,34.59,36.28,463600.0],["2014-03-11",36.4,37.07,35.61,35.75,387300.0],["2014-03-12",35.65,37.96,35.08,37.03,683500.0],["2014-03-13",37.98,38.0,36.14,36.79,487700.0],["2014-03-14",36.8,37.69,36.8,37.22,396300.0],["2014-03-17",37.59,37.75,36.43,36.97,838900.0],["2014-03-18",36.99,38.73,36.9,38.7,514700.0],["2014-03-19",38.85,39.84,38.5,38.71,552000.0],["2014-03-20",38.5,38.92,38.0,38.78,305600.0],["2014-03-21",39.03,40.5,38.77,39.25,781700.0],["2014-03-24",39.39,40.63,39.0,40.22,556800.0],["2014-03-25",40.32,41.35,40.32,41.09,796800.0],["2014-03-26",41.45,41.45,40.14,40.74,715500.0],["2014-03-27",40.71,40.71,38.54,38.89,567100.0],["2014-03-28",38.82,40.14,38.76,39.19,535800.0],["2014-03-31",39.6,40.73,39.31,40.25,459300.0],["2014-04-01",40.49,41.14,39.68,40.99,450500.0],["2014-04-02",41.28,41.67,40.89,41.39,253900.0],["2014-04-03",41.33,41.33,39.29,39.5,446800.0],["2014-04-04",39.59,39.96,37.25,37.37,546000.0],["2014-04-07",37.01,37.44,35.8,36.17,591700.0],["2014-04-08",36.18,36.84,35.51,36.16,363800.0],["2014-04-09",36.45,37.61,36.32,37.43,286400.0],["2014-04-10",37.44,37.9,35.05,35.59,348600.0],["2014-04-11",35.08,35.58,34.35,34.89,390700.0],["2014-04-14",35.0,35.99,34.53,35.12,560800.0],["2014-04-15",35.19,36.24,34.41,35.46,339700.0],["2014-04-16",35.77,35.88,35.13,35.77,229900.0],["2014-04-17",35.67,36.68,35.6,36.28,220600.0],["2014-04-21",36.44,36.97,36.02,36.77,209100.0],["2014-04-22",36.84,36.96,35.75,35.85,245100.0],["2014-04-23",35.82,36.15,35.13,35.9,171300.0],["2014-04-24",36.17,36.17,34.28,35.31,286900.0],["2014-04-25",35.04,35.04,33.47,33.79,426700.0],["2014-04-28",33.83,34.37,32.5,33.26,285500.0],["2014-04-29",33.52,33.86,33.1,33.49,147100.0],["2014-04-30",33.38,33.94,32.71,33.77,290800.0],["2014-05-01",33.65,34.24,33.06,33.84,311100.0],["2014-05-02",34.12,34.21,33.41,33.67,215700.0],["2014-05-05",33.25,34.23,33.1,34.0,169800.0],["2014-05-06",33.87,34.09,33.28,33.3,291100.0],["2014-05-07",33.22,33.31,32.21,33.03,217200.0],["2014-05-08",32.96,33.28,32.11,32.21,212200.0],["2014-05-09",32.04,33.24,31.82,33.11,307000.0],["2014-05-12",33.89,35.17,33.73,34.83,360700.0],["2014-05-13",34.93,35.13,34.1,34.18,286400.0],["2014-05-14",34.05,34.05,33.05,33.21,181500.0],["2014-05-15",33.08,33.11,32.04,32.43,224200.0],["2014-05-16",32.42,32.55,31.16,31.53,320900.0],["2014-05-19",31.05,32.29,31.05,31.79,211500.0],["2014-05-20",31.85,31.88,30.3,30.85,358500.0],["2014-05-21",30.97,31.27,30.2,30.68,187500.0],["2014-05-22",30.72,31.66,30.68,31.54,190700.0],["2014-05-23",31.5,32.57,31.5,32.53,226600.0],["2014-05-27",32.85,32.93,32.09,32.28,151800.0],["2014-05-28",32.22,32.68,32.1,32.44,134300.0],["2014-05-29",32.68,32.82,31.71,32.09,204300.0],["2014-05-30",32.08,32.48,31.86,32.12,158400.0],["2014-06-02",32.24,32.58,31.9,32.07,163700.0],["2014-06-03",32.0,32.25,31.48,31.94,130600.0],["2014-06-04",31.76,32.59,31.6,32.26,131200.0],["2014-06-05",32.43,33.32,32.18,33.19,172000.0],["2014-06-06",33.46,33.77,33.19,33.42,148300.0],["2014-06-09",33.3,34.14,33.29,33.84,142100.0],["2014-06-10",34.44,35.49,33.69,35.43,360800.0],["2014-06-11",36.16,36.5,34.54,34.76,320700.0],["2014-06-12",34.62,34.99,34.05,34.2,189400.0],["2014-06-13",34.34,34.68,33.88,34.64,148300.0],["2014-06-16",34.82,35.19,34.51,34.75,186900.0],["2014-06-17",33.79,33.79,32.69,32.93,451600.0],["2014-06-18",32.99,33.21,32.06,32.21,330400.0],["2014-06-19",32.19,32.43,31.31,31.5,484300.0],["2014-06-20",31.52,31.83,31.31,31.42,318700.0],["2014-06-23",31.65,32.3,31.15,31.82,279600.0],["2014-06-24",31.67,32.62,31.22,31.56,407400.0],["2014-06-25",31.59,31.91,31.17,31.88,249200.0],["2014-06-26",31.87,31.92,31.22,31.38,183800.0],["2014-06-27",31.28,31.71,31.23,31.39,394400.0],["2014-06-30",31.51,31.85,31.19,31.8,201500.0],["2014-07-01",31.85,33.28,31.85,33.19,372400.0],["2014-07-02",33.19,33.43,31.89,32.07,373300.0],["2014-07-03",32.13,32.46,31.71,31.99,93900.0],["2014-07-07",32.1,32.22,31.12,31.54,476600.0],["2014-07-08",31.52,31.74,30.3,30.96,784100.0],["2014-07-09",32.99,36.45,32.67,35.05,3114900.0],["2014-07-10",34.17,34.74,33.26,34.15,889200.0],["2014-07-11",34.33,34.52,33.39,33.43,447000.0],["2014-07-14",33.5,35.81,33.43,35.33,841700.0],["2014-07-15",35.49,35.93,34.34,34.4,341200.0],["2014-07-16",35.0,35.22,34.16,34.39,294000.0],["2014-07-17",34.35,34.5,33.05,33.07,351400.0],["2014-07-18",33.17,34.32,33.17,33.8,276000.0],["2014-07-21",33.64,33.93,32.99,33.82,349800.0],["2014-07-22",34.01,34.69,33.84,34.07,290200.0],["2014-07-23",34.26,34.41,33.42,33.77,231400.0],["2014-07-24",33.8,33.99,32.92,33.15,200400.0],["2014-07-25",32.99,33.18,32.5,32.58,243900.0],["2014-07-28",32.58,32.87,31.66,32.4,281900.0],["2014-07-29",32.4,32.86,32.39,32.6,221600.0],["2014-07-30",32.84,32.88,32.08,32.71,211000.0],["2014-07-31",32.3,32.59,31.37,31.49,290100.0],["2014-08-01",31.41,32.03,30.5,31.27,287300.0],["2014-08-04",31.46,31.59,30.44,30.91,265100.0],["2014-08-05",30.68,31.42,30.48,30.69,230000.0],["2014-08-06",30.49,30.96,30.25,30.26,214200.0],["2014-08-07",30.47,30.5,29.46,30.11,319200.0],["2014-08-08",30.18,30.92,29.82,30.89,279900.0],["2014-08-11",31.05,31.85,30.7,31.35,202800.0],["2014-08-12",31.25,31.78,30.53,30.72,178300.0],["2014-08-13",30.9,31.36,30.75,31.13,211000.0],["2014-08-14",31.13,31.87,30.75,31.19,217000.0],["2014-08-15",31.44,31.59,30.61,31.1,117300.0],["2014-08-18",31.28,32.16,31.27,32.14,222100.0],["2014-08-19",32.21,32.48,31.57,31.69,259200.0],["2014-08-20",31.55,31.82,31.34,31.69,128300.0],["2014-08-21",32.0,32.0,31.11,31.76,135100.0],["2014-08-22",31.72,31.84,31.32,31.68,104700.0],["2014-08-25",31.99,32.14,31.43,31.73,159600.0],["2014-08-26",31.76,32.11,31.73,31.98,127200.0],["2014-08-27",32.15,32.22,31.56,31.6,166000.0],["2014-08-28",31.31,31.7,31.1,31.35,110100.0],["2014-08-29",31.45,31.61,31.1,31.54,174600.0],["2014-09-02",31.8,33.5,31.62,33.29,472400.0],["2014-09-03",33.57,33.74,32.48,33.65,609900.0],["2014-09-04",32.25,33.85,30.23,30.56,1070000.0],["2014-09-05",30.56,30.84,29.99,30.09,534200.0],["2014-09-08",30.05,30.73,30.0,30.61,361800.0],["2014-09-09",30.55,31.21,30.36,30.81,324300.0],["2014-09-10",30.72,31.5,30.69,31.39,249200.0],["2014-09-11",31.18,32.15,30.91,31.82,380400.0],["2014-09-12",31.75,31.83,31.11,31.3,244600.0],["2014-09-15",31.32,31.94,30.91,31.8,251200.0],["2014-09-16",31.67,31.74,30.94,31.35,183800.0],["2014-09-17",31.31,31.79,31.1,31.44,199700.0],["2014-09-18",31.47,31.66,31.13,31.37,120700.0],["2014-09-19",31.45,31.5,30.37,30.44,299900.0],["2014-09-22",30.35,30.38,29.96,30.02,215500.0],["2014-09-23",29.92,30.13,29.14,29.49,328400.0],["2014-09-24",29.63,30.41,29.22,30.4,317500.0],["2014-09-25",30.41,30.95,30.08,30.37,318100.0],["2014-09-26",30.37,31.32,30.3,31.23,296200.0],["2014-09-29",30.72,31.23,30.2,30.47,237500.0],["2014-09-30",30.58,30.85,29.98,30.07,199600.0],["2014-10-01",30.02,30.02,28.69,29.26,320000.0],["2014-10-02",29.25,29.53,28.61,29.26,270000.0],["2014-10-03",29.6,30.25,29.52,30.08,211000.0],["2014-10-06",30.06,30.49,29.16,29.61,241000.0],["2014-10-07",29.39,29.4,28.24,28.25,314400.0],["2014-10-08",28.45,29.29,28.01,28.85,329400.0],["2014-10-09",28.73,28.73,28.0,28.2,271100.0],["2014-10-10",28.01,28.44,27.68,27.75,310100.0],["2014-10-13",27.75,28.12,27.2,27.29,236600.0],["2014-10-14",27.58,28.69,27.4,28.3,194100.0],["2014-10-15",27.92,28.79,27.82,28.74,279200.0],["2014-10-16",27.92,29.49,27.82,29.3,194800.0],["2014-10-17",29.75,29.77,28.17,28.2,250900.0],["2014-10-20",27.94,28.57,27.91,28.45,176000.0],["2014-10-21",28.57,28.92,28.49,28.77,123000.0],["2014-10-22",28.8,28.98,28.11,28.15,171900.0],["2014-10-23",28.48,29.37,28.31,28.99,231700.0],["2014-10-24",29.09,29.36,28.79,29.25,115100.0],["2014-10-27",29.0,29.0,28.27,28.72,129000.0],["2014-10-28",28.95,30.1,28.84,29.98,193700.0],["2014-10-29",30.24,30.25,29.53,29.91,99400.0],["2014-10-30",29.71,30.64,29.71,30.27,143600.0],["2014-10-31",30.78,30.96,30.36,30.65,134600.0],["2014-11-03",30.57,30.76,30.09,30.28,152800.0],["2014-11-04",30.17,30.57,30.05,30.19,98100.0],["2014-11-05",30.46,30.87,30.01,30.36,135500.0],["2014-11-06",30.5,30.77,30.28,30.46,117500.0],["2014-11-07",30.35,30.49,29.62,29.81,159800.0],["2014-11-10",28.75,29.31,28.35,29.3,228500.0],["2014-11-11",29.38,29.97,29.1,29.46,124100.0],["2014-11-12",29.36,29.95,29.36,29.77,180200.0],["2014-11-13",29.74,30.17,29.39,29.81,141100.0],["2014-11-14",29.77,29.85,29.1,29.18,197400.0],["2014-11-17",29.18,29.3,28.83,29.03,140300.0],["2014-11-18",29.16,29.99,29.13,29.78,162400.0],["2014-11-19",29.8,29.8,28.96,29.17,136100.0],["2014-11-20",30.0,30.0,28.83,29.67,122100.0],["2014-11-21",30.02,30.2,29.52,29.62,121100.0],["2014-11-24",29.54,30.09,29.52,29.97,151500.0],["2014-11-25",30.0,30.78,29.75,30.68,282800.0],["2014-11-26",28.75,29.74,27.47,28.24,1252800.0],["2014-11-28",28.2,28.2,27.14,27.71,373000.0],["2014-12-01",27.44,27.44,26.04,26.32,393100.0],["2014-12-02",26.15,26.94,26.15,26.65,213900.0],["2014-12-03",26.75,27.41,26.51,26.99,217300.0],["2014-12-04",26.91,27.35,26.5,27.07,207900.0],["2014-12-05",27.12,27.9,27.04,27.74,180400.0],["2014-12-08",27.66,27.9,26.93,27.23,233200.0],["2014-12-09",26.84,27.92,26.56,27.9,207600.0],["2014-12-10",27.7,27.87,26.95,27.12,285800.0],["2014-12-11",27.19,27.48,26.9,27.03,255700.0],["2014-12-12",26.68,26.98,26.44,26.76,325000.0],["2014-12-15",26.86,27.0,26.43,26.67,239500.0],["2014-12-16",26.65,27.16,26.49,26.79,274000.0],["2014-12-17",26.82,27.53,26.59,27.49,228600.0],["2014-12-18",27.83,27.92,27.0,27.9,298400.0],["2014-12-19",28.0,28.36,27.35,28.26,445000.0],["2014-12-22",28.24,28.24,27.16,27.58,204700.0],["2014-12-23",27.7,27.79,27.4,27.5,139400.0],["2014-12-24",27.53,27.74,27.3,27.39,73800.0],["2014-12-26",27.4,27.88,27.37,27.82,101200.0],["2014-12-29",27.73,28.15,27.61,28.12,159600.0],["2014-12-30",27.88,28.2,27.88,27.94,195300.0],["2014-12-31",27.89,27.89,27.15,27.25,181000.0],["2015-01-02",27.38,27.88,26.65,26.95,142500.0],["2015-01-05",26.68,26.83,25.77,26.2,229300.0],["2015-01-06",26.28,26.28,24.73,25.46,259400.0],["2015-01-07",25.74,25.95,25.12,25.49,285300.0],["2015-01-08",25.69,26.25,25.56,25.84,216700.0],["2015-01-09",25.8,26.41,25.57,26.14,158200.0],["2015-01-12",26.06,26.24,25.26,25.35,120700.0],["2015-01-13",25.65,26.14,25.28,25.68,121800.0],["2015-01-14",25.38,25.9,25.32,25.76,151200.0],["2015-01-15",26.1,26.1,25.11,25.26,142200.0],["2015-01-16",25.19,25.5,24.88,25.17,194600.0],["2015-01-20",25.13,25.8,24.8,25.46,297200.0],["2015-01-21",25.35,25.68,24.85,25.1,118400.0],["2015-01-22",25.28,25.9,24.86,25.86,135900.0],["2015-01-23",25.82,26.0,25.5,25.7,86700.0],["2015-01-26",25.71,25.77,25.21,25.69,125500.0],["2015-01-27",25.35,25.71,25.33,25.53,97800.0],["2015-01-28",25.86,25.91,25.26,25.4,199700.0],["2015-01-29",25.35,26.11,25.21,25.96,149800.0],["2015-01-30",25.82,26.0,25.58,25.59,203500.0],["2015-02-02",25.52,26.03,25.43,25.96,136600.0],["2015-02-03",26.04,27.03,26.0,26.97,155600.0],["2015-02-04",26.85,27.13,26.58,26.71,153700.0],["2015-02-05",26.77,27.16,26.66,27.04,153400.0],["2015-02-06",26.97,27.3,26.82,27.21,173900.0],["2015-02-09",27.18,27.58,26.48,26.71,201200.0],["2015-02-10",27.0,27.24,26.14,26.33,91700.0],["2015-02-11",26.21,26.7,25.94,26.3,266100.0],["2015-02-12",26.42,26.65,26.15,26.49,163100.0],["2015-02-13",26.5,26.97,26.44,26.86,71300.0],["2015-02-17",27.0,27.69,27.0,27.47,192200.0],["2015-02-18",27.5,28.18,27.37,27.69,146300.0],["2015-02-19",27.71,28.19,27.71,27.93,116800.0],["2015-02-20",27.96,28.12,27.65,27.88,96100.0],["2015-02-23",27.78,28.32,27.56,28.13,120400.0],["2015-02-24",28.1,28.5,28.0,28.25,111900.0],["2015-02-25",28.18,28.43,27.68,27.93,81900.0],["2015-02-26",27.98,27.98,27.32,27.53,93300.0],["2015-02-27",27.41,27.78,27.31,27.41,88000.0],["2015-03-02",27.35,28.16,27.35,28.11,120400.0],["2015-03-03",28.02,28.2,27.5,28.06,203500.0],["2015-03-04",28.24,28.92,25.31,25.65,643500.0],["2015-03-05",25.75,26.33,25.56,25.8,210600.0],["2015-03-06",25.69,25.93,25.5,25.51,114200.0],["2015-03-09",25.55,25.77,25.34,25.64,111900.0],["2015-03-10",25.43,25.58,25.14,25.44,117600.0],["2015-03-11",25.46,25.78,25.37,25.62,95000.0],["2015-03-12",25.86,26.25,25.23,25.73,126500.0],["2015-03-13",25.61,25.85,25.0,25.58,164500.0],["2015-03-16",25.69,25.84,25.55,25.66,119900.0],["2015-03-17",25.46,25.91,25.29,25.81,117900.0],["2015-03-18",25.74,26.65,25.44,26.32,196600.0],["2015-03-19",26.21,26.54,26.08,26.44,117600.0],["2015-03-20",26.6,26.97,26.2,26.85,206900.0],["2015-03-23",26.89,26.98,26.71,26.92,86500.0],["2015-03-24",26.9,27.31,26.81,27.17,210400.0],["2015-03-25",27.3,27.31,26.9,26.94,130400.0],["2015-03-26",26.9,27.04,26.39,26.6,104800.0],["2015-03-27",26.59,26.62,26.28,26.53,59200.0],["2015-03-30",26.58,26.69,26.37,26.64,81300.0],["2015-03-31",26.55,26.6,26.31,26.51,92700.0],["2015-04-01",26.32,26.58,26.03,26.34,90100.0],["2015-04-02",26.24,26.8,26.24,26.45,77000.0],["2015-04-06",26.26,27.1,26.26,26.84,188600.0],["2015-04-07",26.63,26.99,26.45,26.48,69200.0],["2015-04-08",26.52,26.87,26.32,26.79,60600.0],["2015-04-09",26.8,26.81,26.37,26.51,104200.0],["2015-04-10",26.69,26.69,26.4,26.51,92900.0],["2015-04-13",26.42,26.69,26.14,26.21,107700.0],["2015-04-14",26.18,26.63,26.18,26.31,134700.0],["2015-04-15",26.45,26.55,26.24,26.36,127700.0],["2015-04-16",26.31,26.48,26.06,26.26,172300.0],["2015-04-17",26.05,26.3,25.9,25.98,126900.0],["2015-04-20",26.06,26.3,25.85,26.04,252200.0],["2015-04-21",26.06,26.4,25.89,26.22,99700.0],["2015-04-22",26.29,26.49,25.96,26.36,42000.0],["2015-04-23",26.29,26.46,26.01,26.32,57200.0],["2015-04-24",26.37,26.66,26.09,26.26,90500.0],["2015-04-27",26.26,26.77,26.26,26.59,119200.0],["2015-04-28",26.59,26.82,26.37,26.59,89100.0],["2015-04-29",26.45,26.58,26.07,26.35,78800.0],["2015-04-30",26.3,26.39,25.4,25.6,195400.0],["2015-05-01",25.59,25.71,25.18,25.46,106200.0],["2015-05-04",25.56,25.81,25.47,25.56,85700.0],["2015-05-05",25.48,25.77,25.22,25.35,143300.0],["2015-05-06",25.37,25.5,25.01,25.35,93600.0],["2015-05-07",25.29,26.11,25.18,25.84,217600.0],["2015-05-08",26.14,26.26,25.73,26.2,159500.0],["2015-05-11",26.21,26.54,26.08,26.35,108600.0],["2015-05-12",26.32,26.61,25.7,26.36,91800.0],["2015-05-13",26.46,26.79,26.3,26.4,120500.0],["2015-05-14",26.51,27.07,26.43,26.88,165200.0],["2015-05-15",26.75,27.04,26.54,26.61,64000.0],["2015-05-18",26.47,26.63,26.0,26.58,158200.0],["2015-05-19",26.69,26.69,26.12,26.38,89300.0],["2015-05-20",26.37,26.67,26.13,26.31,66400.0],["2015-05-21",26.21,26.68,26.19,26.45,100500.0],["2015-05-22",26.29,26.57,26.09,26.24,64400.0],["2015-05-26",26.01,26.44,25.39,25.96,167000.0],["2015-05-27",26.05,26.18,25.64,26.12,56300.0],["2015-05-28",26.04,26.35,25.79,26.3,74900.0],["2015-05-29",26.17,26.35,25.62,25.85,76800.0],["2015-06-01",26.07,26.07,25.44,25.65,111600.0],["2015-06-02",25.49,26.4,25.43,26.17,86900.0],["2015-06-03",26.31,27.23,25.95,27.05,177300.0],["2015-06-04",26.98,27.0,26.23,26.31,57200.0],["2015-06-05",26.26,26.55,25.91,26.55,54600.0],["2015-06-08",26.41,26.51,26.04,26.27,105800.0],["2015-06-09",26.25,26.42,26.09,26.16,41700.0],["2015-06-10",26.32,27.0,26.16,26.76,126100.0],["2015-06-11",26.77,27.14,26.68,27.08,72200.0],["2015-06-12",26.91,27.17,26.74,27.09,64300.0],["2015-06-15",26.8,27.16,26.46,26.75,79000.0],["2015-06-16",26.67,26.91,26.48,26.83,62700.0],["2015-06-17",26.97,27.1,26.57,26.72,71100.0],["2015-06-18",26.73,27.27,26.73,27.05,95500.0],["2015-06-19",27.14,27.46,27.08,27.23,148700.0],["2015-06-22",27.3,27.5,27.06,27.41,79600.0],["2015-06-23",27.46,27.46,26.95,27.33,79400.0],["2015-06-24",27.17,27.25,26.56,26.7,134200.0],["2015-06-25",26.88,26.88,26.39,26.59,148100.0],["2015-06-26",26.57,26.85,26.41,26.46,402500.0],["2015-06-29",26.32,26.51,25.9,26.03,112500.0],["2015-06-30",26.1,26.31,25.77,26.08,167300.0],["2015-07-01",27.8,29.11,26.95,29.06,1058700.0],["2015-07-02",29.17,29.22,27.53,27.56,437100.0],["2015-07-06",27.45,28.14,27.31,27.89,302700.0],["2015-07-07",27.85,27.85,26.91,27.25,242500.0],["2015-07-08",27.48,27.66,26.37,26.59,163600.0],["2015-07-09",26.84,27.09,26.4,26.69,191100.0],["2015-07-10",26.92,27.26,26.72,27.16,121100.0],["2015-07-13",27.27,28.46,27.27,27.75,246200.0],["2015-07-14",27.56,27.97,27.26,27.76,126600.0],["2015-07-15",27.88,27.88,27.37,27.7,107600.0],["2015-07-16",27.93,28.55,27.85,28.31,241700.0],["2015-07-17",28.4,28.43,28.08,28.28,210800.0],["2015-07-20",28.45,28.45,27.92,28.18,183600.0],["2015-07-21",28.17,28.19,27.19,27.36,121600.0],["2015-07-22",27.2,27.21,26.52,26.65,158200.0],["2015-07-23",26.8,27.17,26.6,26.67,104400.0],["2015-07-24",26.6,26.62,26.13,26.24,114600.0],["2015-07-27",26.04,26.25,25.85,25.95,94300.0],["2015-07-28",26.06,26.2,25.56,26.0,103700.0],["2015-07-29",26.05,26.6,26.01,26.24,84700.0],["2015-07-30",26.13,26.25,25.87,26.07,99600.0],["2015-07-31",26.13,26.39,25.9,26.06,82100.0],["2015-08-03",26.1,26.37,25.51,25.93,118700.0],["2015-08-04",25.95,26.35,25.72,25.96,106500.0],["2015-08-05",26.04,26.81,26.04,26.24,139000.0],["2015-08-06",26.38,26.73,26.2,26.47,105000.0],["2015-08-07",26.37,26.43,25.78,26.04,89700.0],["2015-08-10",26.18,27.0,26.18,26.77,211500.0],["2015-08-11",26.7,26.84,26.13,26.57,191700.0],["2015-08-12",26.25,26.46,25.8,26.04,114900.0],["2015-08-13",25.97,26.3,25.8,25.98,70000.0],["2015-08-14",25.88,26.4,25.82,26.28,110200.0],["2015-08-17",26.24,26.39,25.73,26.27,137200.0],["2015-08-18",26.2,26.31,25.63,25.67,230300.0],["2015-08-19",25.51,25.88,25.28,25.45,106000.0],["2015-08-20",25.15,25.45,24.49,24.52,192400.0],["2015-08-21",24.09,24.93,24.0,24.38,203200.0],["2015-08-24",23.1,24.01,22.0,23.23,266100.0],["2015-08-25",23.88,23.89,22.9,22.9,169700.0],["2015-08-26",23.31,23.46,22.75,23.41,122700.0],["2015-08-27",23.55,24.16,23.3,24.0,150300.0],["2015-08-28",23.93,24.26,23.79,24.08,96400.0],["2015-08-31",25.0,25.0,23.86,24.05,98800.0],["2015-09-01",23.7,23.88,23.15,23.38,162100.0],["2015-09-02",22.05,22.11,20.56,21.26,1302600.0],["2015-09-03",21.07,21.19,20.5,20.56,582100.0],["2015-09-04",20.39,20.81,20.35,20.37,318400.0],["2015-09-08",20.68,20.93,20.41,20.57,269500.0],["2015-09-09",20.75,20.78,20.28,20.3,243800.0],["2015-09-10",20.29,20.61,20.13,20.29,154600.0],["2015-09-11",20.25,20.5,20.19,20.44,128900.0],["2015-09-14",22.1,22.1,20.64,20.72,250000.0],["2015-09-15",20.68,20.98,20.6,20.89,151100.0],["2015-09-16",20.93,21.05,20.7,20.89,135900.0],["2015-09-17",20.82,21.01,20.5,20.6,175500.0],["2015-09-18",20.37,20.55,20.12,20.17,305700.0],["2015-09-21",20.32,20.45,19.94,20.19,171400.0],["2015-09-22",19.2,19.72,19.1,19.25,303800.0],["2015-09-23",19.3,19.93,19.19,19.74,447700.0],["2015-09-24",19.51,20.54,19.43,20.34,344100.0],["2015-09-25",20.76,21.2,20.51,20.98,488600.0],["2015-09-28",20.94,20.95,19.79,19.8,253800.0],["2015-09-29",19.87,19.95,19.38,19.81,219700.0],["2015-09-30",19.93,20.16,19.77,20.04,200900.0],["2015-10-01",20.04,20.39,19.93,20.18,276300.0],["2015-10-02",19.83,20.69,19.83,20.68,170700.0],["2015-10-05",20.81,21.26,20.78,21.2,168700.0],["2015-10-06",21.2,21.53,20.69,20.89,150100.0],["2015-10-07",21.0,21.62,21.0,21.52,208200.0],["2015-10-08",21.4,21.69,21.14,21.39,181600.0],["2015-10-09",21.48,21.78,21.29,21.75,209800.0],["2015-10-12",21.75,21.77,21.52,21.72,208200.0],["2015-10-13",21.67,22.14,21.6,21.64,210900.0],["2015-10-14",21.62,21.9,20.89,20.91,108500.0],["2015-10-15",20.95,21.41,20.79,21.39,118800.0],["2015-10-16",21.41,21.49,21.23,21.34,121800.0],["2015-10-19",21.17,21.53,21.17,21.5,123400.0],["2015-10-20",21.6,22.14,21.2,22.08,148900.0],["2015-10-21",22.23,22.51,21.94,21.95,176500.0],["2015-10-22",22.1,22.83,21.1,22.39,186600.0],["2015-10-23",22.65,22.8,22.33,22.58,86700.0],["2015-10-26",22.64,22.67,22.22,22.34,95100.0],["2015-10-27",22.29,22.6,22.01,22.23,143100.0],["2015-10-28",22.26,22.95,22.26,22.95,143600.0],["2015-10-29",22.95,23.23,22.69,22.9,139600.0],["2015-10-30",22.85,23.16,22.72,23.07,93300.0],["2015-11-02",23.03,23.28,22.81,23.09,147200.0],["2015-11-03",23.01,23.76,23.0,23.59,137600.0],["2015-11-04",25.13,25.13,23.22,23.41,113600.0],["2015-11-05",23.43,23.68,23.18,23.51,76800.0],["2015-11-06",23.66,23.74,23.12,23.72,80700.0],["2015-11-09",23.67,23.81,22.86,22.95,92600.0],["2015-11-10",22.87,23.33,22.52,23.17,144600.0],["2015-11-11",23.21,23.48,22.93,23.02,54000.0],["2015-11-12",22.79,22.89,22.05,22.15,116100.0],["2015-11-13",22.02,22.47,21.86,22.01,96600.0],["2015-11-16",22.07,23.54,22.06,23.28,184400.0],["2015-11-17",23.44,23.69,22.84,23.53,186900.0],["2015-11-18",23.66,23.66,22.94,23.33,106800.0],["2015-11-19",23.25,23.53,23.14,23.53,123000.0],["2015-11-20",23.72,24.17,23.53,24.01,164900.0],["2015-11-23",24.06,24.34,23.75,24.18,156200.0],["2015-11-24",24.02,25.34,23.9,25.29,239400.0],["2015-11-25",25.38,26.21,25.12,25.37,289200.0],["2015-11-27",25.43,25.93,25.23,25.53,61900.0],["2015-11-30",25.58,25.92,25.25,25.58,208300.0],["2015-12-01",25.7,25.75,25.15,25.47,124100.0],["2015-12-02",25.5,25.92,25.19,25.41,206000.0],["2015-12-03",25.41,25.51,24.78,25.03,127900.0],["2015-12-04",25.0,25.58,24.7,25.03,150700.0],["2015-12-07",25.05,25.36,24.75,24.86,164800.0],["2015-12-08",24.56,24.68,24.01,24.47,196000.0],["2015-12-09",28.14,30.65,26.82,28.13,1265200.0],["2015-12-10",27.99,29.12,27.8,29.04,417200.0],["2015-12-11",28.65,28.96,28.14,28.64,280300.0],["2015-12-14",28.29,28.55,28.01,28.2,237300.0],["2015-12-15",28.44,28.67,28.2,28.37,216500.0],["2015-12-16",28.5,29.61,28.5,29.51,223100.0],["2015-12-17",29.73,29.98,29.13,29.38,207200.0],["2015-12-18",29.21,29.48,28.9,29.06,346800.0],["2015-12-21",29.23,29.47,29.05,29.42,192000.0],["2015-12-22",29.43,29.75,28.89,29.64,135400.0],["2015-12-23",29.75,29.87,29.51,29.7,78000.0],["2015-12-24",29.7,29.99,29.55,29.77,70300.0],["2015-12-28",30.13,30.32,28.86,29.43,141500.0],["2015-12-29",29.63,29.85,29.32,29.82,116900.0],["2015-12-30",29.89,29.94,29.45,29.59,114900.0],["2015-12-31",29.46,29.79,29.11,29.47,216400.0],["2016-01-04",28.71,29.0,27.38,28.55,214900.0],["2016-01-05",28.0,29.0,28.0,28.94,288400.0],["2016-01-06",28.44,29.04,28.24,28.49,171400.0],["2016-01-07",28.0,28.05,27.05,27.36,222400.0],["2016-01-08",27.4,27.81,26.67,26.73,211700.0],["2016-01-11",26.94,27.05,26.56,26.9,195400.0],["2016-01-12",27.08,27.49,26.5,26.95,121800.0],["2016-01-13",27.06,27.23,25.87,26.0,156600.0],["2016-01-14",26.09,26.45,25.58,26.1,142500.0],["2016-01-15",25.44,26.13,25.26,26.04,168700.0],["2016-01-19",26.23,26.23,24.08,24.66,258800.0],["2016-01-20",24.19,25.0,23.69,24.74,226200.0],["2016-01-21",24.71,25.02,24.24,24.64,150600.0],["2016-01-22",24.95,24.98,24.35,24.67,115200.0],["2016-01-25",24.7,24.7,24.14,24.19,113100.0],["2016-01-26",24.24,25.54,24.24,25.45,261100.0],["2016-01-27",25.34,25.49,24.55,24.87,180900.0],["2016-01-28",25.06,25.47,24.3,24.38,110800.0],["2016-01-29",24.35,25.62,24.31,25.51,222100.0],["2016-02-01",25.26,25.65,24.54,25.52,169400.0],["2016-02-02",25.3,25.4,24.63,25.03,133000.0],["2016-02-03",25.16,25.19,24.46,24.87,78900.0],["2016-02-04",24.76,25.38,24.72,24.87,87200.0],["2016-02-05",24.81,24.96,24.18,24.18,102400.0],["2016-02-08",24.0,24.75,23.84,24.55,123000.0],["2016-02-09",24.16,24.57,23.92,24.06,96000.0],["2016-02-10",24.06,24.61,23.95,24.18,122600.0],["2016-02-11",23.8,24.03,23.13,23.82,118200.0],["2016-02-12",23.95,24.01,23.57,24.0,100100.0],["2016-02-16",24.27,24.69,24.0,24.65,98000.0],["2016-02-17",24.9,25.42,24.71,25.39,172200.0],["2016-02-18",25.36,25.57,25.19,25.37,99400.0],["2016-02-19",25.32,26.42,25.25,26.09,153800.0],["2016-02-22",26.22,26.28,25.42,25.52,146700.0],["2016-02-23",25.4,25.7,24.9,25.09,96000.0],["2016-02-24",24.82,25.04,24.43,24.94,100100.0],["2016-02-25",24.94,25.15,24.52,25.09,102700.0],["2016-02-26",25.15,25.47,25.1,25.21,78400.0],["2016-02-29",25.17,25.38,24.85,24.88,169200.0],["2016-03-01",25.2,25.39,24.93,25.13,102000.0],["2016-03-02",25.04,25.67,25.03,25.65,99500.0],["2016-03-03",25.69,25.85,25.33,25.73,87300.0],["2016-03-04",25.62,26.52,25.62,26.29,143800.0],["2016-03-07",26.23,26.74,26.23,26.66,139400.0],["2016-03-08",26.32,26.79,26.0,26.58,271200.0],["2016-03-09",27.25,28.47,25.85,28.2,671000.0],["2016-03-10",28.21,28.21,26.39,26.94,235500.0],["2016-03-11",27.06,27.54,26.74,26.88,153300.0],["2016-03-14",26.8,27.13,26.52,27.01,103800.0],["2016-03-15",26.87,27.08,26.54,26.81,86400.0],["2016-03-16",26.64,27.48,26.6,27.4,115800.0],["2016-03-17",27.38,27.98,27.21,27.91,114100.0],["2016-03-18",28.05,28.3,27.8,28.18,306900.0],["2016-03-21",28.21,28.32,28.01,28.05,87300.0],["2016-03-22",28.0,28.21,27.71,28.08,111600.0],["2016-03-23",27.96,28.36,27.37,27.37,114500.0],["2016-03-24",27.35,27.84,26.65,27.63,103100.0],["2016-03-28",27.75,27.89,27.35,27.54,137700.0],["2016-03-29",27.51,28.56,27.26,28.22,246800.0],["2016-03-30",28.23,28.56,28.01,28.46,185900.0],["2016-03-31",28.45,29.0,28.06,28.32,129600.0],["2016-04-01",28.16,28.28,27.58,28.07,97000.0],["2016-04-04",27.93,28.29,27.37,27.44,166400.0],["2016-04-05",27.34,27.99,27.28,27.58,118000.0],["2016-04-06",27.69,28.04,27.42,27.79,75300.0],["2016-04-07",27.73,27.91,26.99,27.17,175100.0],["2016-04-08",27.34,28.93,27.34,28.02,228200.0],["2016-04-11",28.07,28.34,27.71,27.87,125100.0],["2016-04-12",27.82,28.25,27.69,27.84,65200.0],["2016-04-13",27.95,28.39,27.94,28.36,104300.0],["2016-04-14",28.27,28.74,28.05,28.42,138200.0],["2016-04-15",28.27,28.52,28.12,28.18,53000.0],["2016-04-18",27.96,28.51,27.8,28.37,100200.0],["2016-04-19",28.38,28.57,28.03,28.37,70700.0],["2016-04-20",28.7,28.76,28.19,28.35,110500.0],["2016-04-21",28.48,29.31,28.4,28.51,206200.0],["2016-04-22",28.31,29.16,28.18,28.91,122200.0],["2016-04-25",28.69,28.92,28.5,28.72,77900.0],["2016-04-26",28.73,29.3,28.73,29.3,97800.0],["2016-04-27",29.43,29.82,29.37,29.73,140500.0],["2016-04-28",29.63,29.94,29.23,29.31,107000.0],["2016-04-29",29.09,29.47,28.59,28.88,87500.0],["2016-05-02",28.86,29.4,28.62,29.4,94900.0],["2016-05-03",29.23,29.29,27.9,28.47,159900.0],["2016-05-04",27.57,28.66,27.57,28.21,80100.0],["2016-05-05",28.25,28.5,27.94,28.04,68300.0],["2016-05-06",28.06,28.49,27.81,28.49,122200.0],["2016-05-09",28.3,28.33,27.66,28.11,95900.0],["2016-05-10",28.31,28.74,28.28,28.7,63500.0],["2016-05-11",28.58,28.86,28.37,28.51,91600.0],["2016-05-12",28.5,28.83,28.37,28.63,100500.0],["2016-05-13",28.5,28.91,27.84,27.84,95200.0],["2016-05-16",27.99,28.24,27.87,28.11,116800.0],["2016-05-17",27.98,28.15,27.11,27.64,158300.0],["2016-05-18",27.49,28.38,27.49,27.84,59900.0],["2016-05-19",27.75,27.98,27.33,27.62,77800.0],["2016-05-20",27.76,28.2,27.63,28.0,61300.0],["2016-05-23",28.02,28.18,27.6,27.82,71400.0],["2016-05-24",28.05,28.44,27.81,28.19,79800.0],["2016-05-25",28.21,28.72,28.11,28.33,84600.0],["2016-05-26",28.29,28.68,28.23,28.67,78700.0],["2016-05-27",28.74,29.4,28.67,29.39,121200.0],["2016-05-31",29.39,29.39,28.64,28.81,101400.0],["2016-06-01",28.91,30.2,28.79,30.08,197100.0],["2016-06-02",29.88,30.08,29.59,30.07,89500.0],["2016-06-03",29.99,29.99,29.53,29.58,108100.0],["2016-06-06",29.53,30.39,29.53,30.02,276900.0],["2016-06-07",30.11,30.41,29.89,30.39,134600.0],["2016-06-08",30.43,31.76,30.3,31.7,314400.0],["2016-06-09",31.73,32.44,31.42,32.22,342100.0],["2016-06-10",31.99,32.2,31.58,32.01,185900.0],["2016-06-13",31.82,31.98,30.71,31.25,177100.0],["2016-06-14",31.23,31.42,30.87,31.32,88600.0],["2016-06-15",31.5,31.5,30.91,30.93,102300.0],["2016-06-16",30.76,30.76,30.12,30.68,118800.0],["2016-06-17",30.78,30.98,30.46,30.5,242700.0],["2016-06-20",30.81,31.39,30.33,30.87,183500.0],["2016-06-21",30.85,31.0,30.13,30.23,194000.0],["2016-06-22",30.21,30.55,29.93,30.1,212400.0],["2016-06-23",30.42,30.47,29.99,30.25,320400.0],["2016-06-24",28.84,30.06,28.57,29.5,451700.0],["2016-06-27",29.29,29.42,28.17,28.41,198800.0],["2016-06-28",28.51,28.76,28.28,28.5,288500.0],["2016-06-29",26.7,28.52,26.02,26.69,954700.0],["2016-06-30",26.89,27.87,26.69,27.8,362400.0],["2016-07-01",27.7,28.25,27.4,27.97,192500.0],["2016-07-05",27.95,27.99,26.86,26.93,136100.0],["2016-07-06",26.91,27.11,26.58,27.06,215400.0],["2016-07-07",26.97,27.15,26.48,26.7,185200.0],["2016-07-08",26.92,27.25,26.8,27.13,129600.0],["2016-07-11",27.22,27.7,27.13,27.25,188600.0],["2016-07-12",27.34,27.87,27.16,27.35,214800.0],["2016-07-13",27.57,27.84,27.4,27.6,155700.0],["2016-07-14",27.73,27.74,27.46,27.49,104400.0],["2016-07-15",27.55,27.65,27.05,27.63,138800.0],["2016-07-18",27.49,27.79,27.48,27.57,91100.0],["2016-07-19",27.58,27.86,27.28,27.38,117100.0],["2016-07-20",27.54,27.95,27.24,27.79,116500.0],["2016-07-21",27.83,27.95,27.41,27.56,102500.0],["2016-07-22",27.47,27.59,27.27,27.49,67000.0],["2016-07-25",27.48,27.75,27.37,27.63,105000.0],["2016-07-26",27.59,28.26,27.45,27.94,164700.0],["2016-07-27",28.09,28.73,27.94,28.65,126700.0],["2016-07-28",28.61,28.64,28.21,28.42,85700.0],["2016-07-29",28.43,28.52,28.09,28.35,73000.0],["2016-08-01",28.44,28.55,28.1,28.33,65000.0],["2016-08-02",28.29,28.47,27.82,28.02,59200.0],["2016-08-03",28.0,28.32,27.97,28.26,52400.0],["2016-08-04",28.37,28.65,28.15,28.23,44100.0],["2016-08-05",28.35,29.04,28.35,28.65,94800.0],["2016-08-08",28.77,28.98,28.68,28.96,67000.0],["2016-08-09",28.89,29.09,28.54,28.58,80900.0],["2016-08-10",28.49,28.61,28.0,28.18,90400.0],["2016-08-11",28.29,28.99,28.16,28.78,62200.0],["2016-08-12",28.73,28.82,28.26,28.43,66600.0],["2016-08-15",28.4,29.21,28.4,29.16,72600.0],["2016-08-16",29.02,29.14,28.44,28.68,69400.0],["2016-08-17",28.62,28.84,28.48,28.59,82200.0],["2016-08-18",28.68,29.1,28.68,29.09,68500.0],["2016-08-19",28.98,29.33,28.9,29.31,83000.0],["2016-08-22",29.39,29.47,29.07,29.18,48400.0],["2016-08-23",29.3,29.49,29.3,29.33,70300.0],["2016-08-24",29.18,29.64,29.18,29.47,95000.0],["2016-08-25",29.5,29.68,29.23,29.57,148800.0],["2016-08-26",29.52,29.85,29.27,29.5,74300.0],["2016-08-29",29.47,29.85,28.94,29.84,83400.0],["2016-08-30",29.97,30.08,29.4,29.79,191900.0],["2016-08-31",26.0,26.23,23.85,24.74,1692900.0],["2016-09-01",25.23,25.23,23.51,24.31,552700.0],["2016-09-02",24.33,25.49,24.31,24.83,340500.0],["2016-09-06",24.98,25.18,23.82,24.08,221700.0],["2016-09-07",24.0,24.34,23.86,24.15,188000.0],["2016-09-08",24.15,24.63,24.06,24.44,145800.0],["2016-09-09",24.36,24.44,23.7,23.71,165300.0],["2016-09-12",23.69,24.16,23.51,24.06,143800.0],["2016-09-13",24.0,24.14,23.44,23.53,112800.0],["2016-09-14",23.63,23.76,23.13,23.19,111200.0],["2016-09-15",23.13,23.54,23.1,23.53,97300.0],["2016-09-16",23.5,23.58,23.03,23.48,333400.0],["2016-09-19",23.51,23.92,23.51,23.77,137000.0],["2016-09-20",24.98,24.98,23.53,23.67,134100.0],["2016-09-21",23.89,25.49,23.69,25.24,339900.0],["2016-09-22",25.62,25.62,24.94,25.09,187900.0],["2016-09-23",24.89,25.08,24.51,24.66,135000.0],["2016-09-26",24.5,25.01,24.37,24.42,110600.0],["2016-09-27",24.32,24.65,24.25,24.49,128700.0],["2016-09-28",24.57,24.84,24.33,24.51,135900.0],["2016-09-29",24.39,24.75,24.2,24.21,140400.0],["2016-09-30",24.23,24.5,24.06,24.41,211300.0],["2016-10-03",24.35,24.64,24.27,24.54,123000.0],["2016-10-04",24.57,24.74,24.21,24.34,94400.0],["2016-10-05",24.49,24.8,24.34,24.55,85200.0],["2016-10-06",24.22,24.29,23.65,24.14,155500.0],["2016-10-07",24.1,24.1,23.35,23.42,108500.0],["2016-10-10",23.48,23.91,23.34,23.56,61200.0],["2016-10-11",23.56,23.59,22.97,23.16,78900.0],["2016-10-12",23.16,23.26,22.85,22.88,137600.0],["2016-10-13",22.58,22.62,22.24,22.53,155000.0],["2016-10-14",22.58,22.82,22.4,22.44,102500.0],["2016-10-17",22.35,22.6,22.26,22.29,96900.0],["2016-10-18",22.48,22.63,22.32,22.51,77600.0],["2016-10-19",22.62,22.72,22.4,22.47,81100.0],["2016-10-20",22.35,22.54,22.27,22.36,69800.0],["2016-10-21",22.3,22.44,22.16,22.28,99600.0],["2016-10-24",22.64,23.04,22.62,22.8,118300.0],["2016-10-25",22.71,23.34,22.65,22.97,118900.0],["2016-10-26",23.0,23.77,23.0,23.73,253600.0],["2016-10-27",23.93,24.07,23.3,23.55,107200.0],["2016-10-28",23.62,23.96,23.48,23.69,123000.0],["2016-10-31",23.62,24.11,23.58,23.99,152500.0],["2016-11-01",24.12,24.35,23.7,23.9,98900.0],["2016-11-02",23.96,23.99,23.45,23.7,163500.0],["2016-11-03",23.67,23.88,23.4,23.8,128100.0],["2016-11-04",23.78,24.2,23.66,24.0,124900.0],["2016-11-07",24.44,24.75,24.21,24.6,160600.0],["2016-11-08",24.62,24.73,24.35,24.5,125800.0],["2016-11-09",24.27,26.64,23.82,26.5,370000.0],["2016-11-10",26.92,27.3,26.5,26.89,240600.0],["2016-11-11",27.02,28.13,26.39,27.95,259200.0],["2016-11-14",28.29,28.8,27.1,28.74,207400.0],["2016-11-15",28.77,28.77,27.06,27.7,184600.0],["2016-11-16",27.7,27.85,27.14,27.55,135900.0],["2016-11-17",27.53,27.96,27.32,27.53,148400.0],["2016-11-18",27.53,27.73,27.09,27.55,107300.0],["2016-11-21",27.67,27.71,27.01,27.54,156500.0],["2016-11-22",27.62,28.6,27.4,28.53,197900.0],["2016-11-23",28.55,28.68,28.16,28.59,102700.0],["2016-11-25",28.55,28.56,27.95,28.54,75900.0],["2016-11-28",28.38,28.4,28.0,28.14,132700.0],["2016-11-29",28.05,28.4,28.0,28.18,195200.0],["2016-11-30",28.43,28.62,28.0,28.3,123400.0],["2016-12-01",28.52,28.85,27.53,27.84,189300.0],["2016-12-02",27.98,28.08,27.77,28.0,112300.0],["2016-12-05",28.0,28.64,27.79,28.58,159200.0],["2016-12-06",28.59,29.42,28.39,29.34,288400.0],["2016-12-07",26.41,27.64,25.76,27.62,1249400.0],["2016-12-08",27.49,29.07,26.91,29.02,496500.0],["2016-12-09",28.96,28.99,28.1,28.88,234400.0],["2016-12-12",28.89,28.89,27.74,28.11,146000.0],["2016-12-13",28.32,28.4,27.8,27.93,130900.0],["2016-12-14",27.78,28.05,27.23,27.37,178200.0],["2016-12-15",27.42,27.82,27.27,27.35,128600.0],["2016-12-16",27.33,27.99,27.14,27.26,621500.0],["2016-12-19",27.17,28.01,27.14,27.96,180100.0],["2016-12-20",28.0,28.19,27.71,27.98,121100.0],["2016-12-21",28.0,28.0,27.39,27.45,107000.0],["2016-12-22",27.55,27.69,26.83,27.07,215800.0],["2016-12-23",26.95,26.97,26.54,26.84,86400.0],["2016-12-27",26.74,27.51,26.51,27.36,94000.0],["2016-12-28",27.34,27.47,26.65,26.8,137400.0],["2016-12-29",26.81,27.1,26.55,27.07,108200.0],["2016-12-30",27.08,27.29,26.71,26.83,125400.0],["2017-01-03",27.13,27.25,26.43,26.93,153800.0],["2017-01-04",26.95,27.39,26.95,27.33,134800.0],["2017-01-05",27.28,27.43,26.21,26.23,151900.0],["2017-01-06",26.24,26.62,26.02,26.38,98600.0],["2017-01-09",26.18,26.39,25.89,25.98,112400.0],["2017-01-10",26.02,26.33,25.9,26.04,137700.0],["2017-01-11",26.11,26.35,25.35,26.1,99300.0],["2017-01-12",25.89,26.0,25.12,25.76,138900.0],["2017-01-13",25.79,26.09,25.76,25.86,63200.0],["2017-01-17",25.95,25.95,25.32,25.37,109700.0],["2017-01-18",25.26,25.81,25.04,25.29,92900.0],["2017-01-19",25.31,25.67,25.04,25.6,94600.0],["2017-01-20",25.64,25.67,25.05,25.23,99800.0],["2017-01-23",25.22,25.23,24.7,25.0,67100.0],["2017-01-24",24.96,25.51,24.74,25.4,105600.0],["2017-01-25",25.72,26.16,25.61,26.09,181500.0],["2017-01-26",26.32,26.5,25.59,25.92,90600.0],["2017-01-27",25.87,26.14,25.86,25.96,58700.0],["2017-01-30",25.92,25.92,25.44,25.72,87000.0],["2017-01-31",25.63,26.3,25.42,26.19,136200.0],["2017-02-01",26.3,26.48,25.64,25.87,87600.0],["2017-02-02",25.75,26.0,25.52,25.67,79600.0],["2017-02-03",25.89,26.46,25.59,26.41,99300.0],["2017-02-06",26.24,26.88,26.15,26.33,84900.0],["2017-02-07",26.45,26.6,26.16,26.44,78900.0],["2017-02-08",26.37,26.37,25.8,25.99,135800.0],["2017-02-09",26.1,26.35,25.94,26.08,159800.0],["2017-02-10",26.25,26.45,26.1,26.4,171700.0],["2017-02-13",26.69,27.17,26.6,26.74,122100.0],["2017-02-14",26.59,27.22,26.4,26.87,162600.0],["2017-02-15",26.87,27.22,26.56,26.9,117500.0],["2017-02-16",26.9,27.02,26.54,26.99,92300.0],["2017-02-17",26.98,27.15,26.69,26.97,103000.0],["2017-02-21",27.03,27.28,26.84,27.0,99900.0],["2017-02-22",26.9,26.96,26.61,26.95,86400.0],["2017-02-23",27.11,27.11,26.33,26.78,117500.0],["2017-02-24",26.56,26.7,25.92,26.58,91800.0],["2017-02-27",26.58,27.42,26.58,27.35,131400.0],["2017-02-28",27.34,27.47,26.82,27.02,126100.0],["2017-03-01",27.35,27.66,27.25,27.43,127300.0],["2017-03-02",27.44,27.59,27.0,27.13,155200.0],["2017-03-03",27.21,27.35,26.89,26.93,113300.0],["2017-03-06",26.93,26.95,25.95,26.02,224000.0],["2017-03-07",26.25,26.45,26.0,26.15,202800.0],["2017-03-08",27.5,28.08,25.66,27.54,678600.0],["2017-03-09",27.48,27.7,26.85,27.11,290700.0],["2017-03-10",27.3,27.58,26.82,27.26,212800.0],["2017-03-13",27.34,27.93,27.14,27.59,152400.0],["2017-03-14",27.36,27.4,26.85,27.3,138500.0],["2017-03-15",27.34,27.69,27.07,27.56,114000.0],["2017-03-16",27.62,28.06,27.31,28.03,166300.0],["2017-03-17",28.03,29.92,27.99,29.79,542400.0],["2017-03-20",29.77,29.84,28.75,28.84,175400.0],["2017-03-21",28.97,29.09,27.53,27.57,207900.0],["2017-03-22",27.46,27.6,27.02,27.24,124200.0],["2017-03-23",27.2,27.55,27.01,27.35,121200.0],["2017-03-24",27.43,27.61,26.81,26.97,150100.0],["2017-03-27",26.93,27.2,26.42,27.07,127700.0],["2017-03-28",27.07,27.58,26.76,27.55,133900.0],["2017-03-29",27.57,27.67,27.08,27.54,98300.0],["2017-03-30",27.55,27.8,27.45,27.76,124500.0],["2017-03-31",27.75,28.17,27.67,28.03,222300.0],["2017-04-03",28.27,28.34,27.48,27.5,153200.0],["2017-04-04",27.45,27.91,27.37,27.61,117000.0],["2017-04-05",27.76,27.87,27.15,27.28,135700.0],["2017-04-06",27.28,27.73,26.93,27.73,162000.0],["2017-04-07",27.9,27.97,27.41,27.96,174300.0],["2017-04-10",27.95,28.05,27.43,27.6,114200.0],["2017-04-11",27.53,28.37,27.42,28.33,131100.0],["2017-04-12",28.26,28.26,27.51,27.67,103900.0],["2017-04-13",27.7,27.76,27.07,27.41,111600.0],["2017-04-17",27.47,27.87,27.34,27.86,65100.0],["2017-04-18",27.76,28.58,27.76,28.55,157900.0],["2017-04-19",28.58,28.9,28.32,28.59,118500.0],["2017-04-20",28.76,29.12,28.62,28.85,83500.0],["2017-04-21",28.82,29.14,28.71,28.73,118500.0],["2017-04-24",29.14,29.41,29.02,29.28,113000.0],["2017-04-25",29.48,29.96,29.44,29.58,144100.0],["2017-04-26",29.58,29.74,29.4,29.48,185100.0],["2017-04-27",29.58,29.76,29.08,29.2,112800.0],["2017-04-28",29.18,29.18,28.54,28.57,238900.0],["2017-05-01",28.63,29.16,28.21,28.54,190500.0],["2017-05-02",28.55,28.64,28.32,28.52,99300.0],["2017-05-03",28.4,28.62,28.2,28.55,102100.0],["2017-05-04",28.6,28.71,28.13,28.66,70000.0],["2017-05-05",28.76,28.97,28.54,28.96,63300.0],["2017-05-08",28.97,29.21,28.78,29.18,71400.0],["2017-05-09",29.22,29.65,28.96,29.49,74800.0],["2017-05-10",29.47,29.73,29.27,29.66,82300.0],["2017-05-11",29.56,29.87,29.19,29.77,68400.0],["2017-05-12",29.73,30.5,29.42,30.4,198700.0],["2017-05-15",30.47,31.6,30.45,31.37,217000.0],["2017-05-16",31.37,31.39,30.89,31.2,164000.0],["2017-05-17",30.85,30.92,30.39,30.46,126600.0],["2017-05-18",30.18,30.8,30.03,30.69,134400.0],["2017-05-19",30.91,31.4,30.69,30.85,128300.0],["2017-05-22",31.05,31.65,31.05,31.46,161200.0],["2017-05-23",31.57,31.66,31.14,31.34,169400.0],["2017-05-24",31.32,31.46,31.1,31.26,107600.0],["2017-05-25",31.35,31.55,31.07,31.38,123500.0],["2017-05-26",31.35,31.35,31.0,31.21,79500.0],["2017-05-30",31.15,31.22,30.96,31.05,129300.0],["2017-05-31",31.11,31.2,30.69,31.04,135400.0],["2017-06-01",31.12,31.74,31.07,31.68,138500.0],["2017-06-02",31.97,32.65,31.72,32.4,192300.0],["2017-06-05",32.45,32.53,31.92,31.95,95800.0],["2017-06-06",31.9,31.93,30.53,30.78,215700.0],["2017-06-07",30.96,31.26,30.7,30.99,177600.0],["2017-06-08",30.93,31.63,30.59,31.53,165000.0],["2017-06-09",31.58,31.85,30.9,31.09,230200.0],["2017-06-12",31.08,31.14,30.42,30.64,126700.0],["2017-06-13",30.86,31.3,30.85,31.0,132600.0],["2017-06-14",31.0,31.2,30.75,31.05,131600.0],["2017-06-15",30.77,31.41,30.77,31.4,94100.0],["2017-06-16",31.13,31.57,30.63,31.0,250400.0],["2017-06-19",31.14,31.49,30.98,31.45,101000.0],["2017-06-20",31.38,31.48,30.97,31.11,82400.0],["2017-06-21",31.15,31.15,30.51,30.71,85600.0],["2017-06-22",30.71,31.15,30.7,30.85,176100.0],["2017-06-23",30.96,31.11,30.65,30.77,408500.0],["2017-06-26",30.93,31.28,30.84,30.97,219100.0],["2017-06-27",31.11,32.6,30.97,32.49,680000.0],["2017-06-28",30.37,35.4,30.05,35.11,1096600.0],["2017-06-29",35.07,36.57,34.85,36.5,548700.0],["2017-06-30",36.49,38.6,36.41,38.2,761800.0],["2017-07-03",37.45,39.93,37.21,39.06,540200.0],["2017-07-05",39.34,40.1,38.96,39.51,584300.0],["2017-07-06",39.41,39.98,37.95,38.11,554600.0],["2017-07-07",38.2,39.13,38.2,38.67,285600.0],["2017-07-10",38.8,39.64,38.49,39.38,410000.0],["2017-07-11",39.06,39.83,38.98,39.42,199400.0],["2017-07-12",39.57,39.95,39.0,39.73,237800.0],["2017-07-13",39.76,40.0,39.33,39.36,376600.0],["2017-07-14",39.31,39.73,39.31,39.47,229400.0],["2017-07-17",39.47,39.63,39.09,39.29,240000.0],["2017-07-18",39.15,39.15,38.4,38.45,203500.0],["2017-07-19",38.45,38.77,37.9,38.24,362000.0],["2017-07-20",38.21,38.51,38.03,38.11,331200.0],["2017-07-21",38.44,38.53,38.13,38.3,317400.0],["2017-07-24",38.45,38.49,38.1,38.24,183300.0],["2017-07-25",38.4,38.71,38.02,38.15,140400.0],["2017-07-26",38.19,38.27,37.36,37.74,229400.0],["2017-07-27",37.83,38.04,37.14,37.66,194800.0],["2017-07-28",37.54,37.96,37.5,37.75,154900.0],["2017-07-31",37.76,37.9,37.15,37.79,263500.0],["2017-08-01",37.75,38.0,37.18,37.25,214000.0],["2017-08-02",37.3,37.65,36.71,37.15,272000.0],["2017-08-03",37.14,37.31,36.88,37.0,181400.0],["2017-08-04",37.11,37.3,36.78,37.26,172500.0],["2017-08-07",37.28,38.12,37.17,38.07,158800.0],["2017-08-08",38.08,40.07,38.08,38.3,380400.0],["2017-08-09",38.18,38.66,38.03,38.58,181800.0],["2017-08-10",38.54,39.28,38.08,38.32,241400.0],["2017-08-11",38.5,39.23,38.16,38.31,243700.0],["2017-08-14",38.75,38.75,37.88,38.35,327300.0],["2017-08-15",38.35,38.54,37.76,37.77,129300.0],["2017-08-16",37.88,38.28,37.67,38.0,90200.0],["2017-08-17",37.84,38.17,37.32,37.36,112000.0],["2017-08-18",37.13,37.72,37.01,37.47,96900.0],["2017-08-21",37.47,37.56,37.07,37.4,196200.0],["2017-08-22",37.52,39.71,37.52,39.3,369300.0],["2017-08-23",39.27,39.88,38.46,38.57,156800.0],["2017-08-24",38.63,39.31,38.4,38.96,184800.0],["2017-08-25",39.16,39.25,38.6,38.83,119100.0],["2017-08-28",39.16,39.47,38.85,39.06,214900.0],["2017-08-29",38.99,39.68,38.71,39.35,387200.0],["2017-08-30",42.77,47.03,42.58,46.52,2818300.0],["2017-08-31",47.03,49.18,47.0,49.02,925400.0],["2017-09-01",48.98,50.0,48.1,49.15,594900.0],["2017-09-05",49.1,50.63,48.58,50.17,629300.0],["2017-09-06",50.24,51.04,48.93,49.11,317500.0],["2017-09-07",49.0,49.64,48.6,49.16,342500.0],["2017-09-08",49.24,49.75,48.59,48.71,245400.0],["2017-09-11",48.87,49.07,48.22,48.66,384900.0],["2017-09-12",48.67,49.04,48.31,48.95,238000.0],["2017-09-13",48.77,49.17,48.44,48.96,203600.0],["2017-09-14",48.71,48.92,48.38,48.65,234700.0],["2017-09-15",48.76,49.33,48.44,48.49,636900.0],["2017-09-18",48.96,50.38,48.69,49.13,689100.0],["2017-09-19",49.46,51.7,49.01,51.35,523600.0],["2017-09-20",51.87,52.32,51.2,51.89,419400.0],["2017-09-21",52.0,52.08,51.11,51.53,192800.0],["2017-09-22",51.61,53.41,51.47,51.69,381500.0],["2017-09-25",51.9,53.3,51.6,53.28,382300.0],["2017-09-26",53.43,54.11,53.31,53.4,340800.0],["2017-09-27",53.56,54.5,53.43,53.51,459400.0],["2017-09-28",53.31,54.06,53.07,53.64,272500.0],["2017-09-29",53.8,54.7,53.46,54.12,674600.0],["2017-10-02",54.11,54.97,53.77,54.95,236600.0],["2017-10-03",55.0,55.43,54.77,55.42,241700.0],["2017-10-04",55.56,55.75,53.08,53.84,497400.0],["2017-10-05",54.05,54.6,53.61,53.64,389000.0],["2017-10-06",53.5,53.64,53.09,53.3,212500.0],["2017-10-09",53.8,54.82,53.7,54.54,349900.0],["2017-10-10",54.85,54.95,54.05,54.69,152600.0],["2017-10-11",54.69,55.0,53.88,54.08,146100.0],["2017-10-12",53.94,54.6,53.71,53.94,128500.0],["2017-10-13",54.14,54.15,53.08,53.21,162100.0],["2017-10-16",53.28,53.86,52.21,52.94,297200.0],["2017-10-17",52.69,53.2,51.61,51.89,268800.0],["2017-10-18",51.9,52.17,51.6,51.74,166200.0],["2017-10-19",51.34,51.5,49.5,50.64,379700.0],["2017-10-20",50.9,52.88,50.88,52.65,301700.0],["2017-10-23",52.66,52.73,51.74,52.29,157100.0],["2017-10-24",52.54,53.33,52.54,53.01,184900.0],["2017-10-25",52.51,53.16,51.28,52.47,186800.0],["2017-10-26",52.7,52.88,51.54,51.65,133000.0],["2017-10-27",51.38,51.98,51.06,51.38,160600.0],["2017-10-30",50.93,51.44,50.08,50.74,194100.0],["2017-10-31",50.74,51.43,50.5,51.16,158600.0],["2017-11-01",51.52,51.54,50.39,50.86,241300.0],["2017-11-02",50.73,51.72,50.09,51.3,307400.0],["2017-11-03",51.08,51.2,50.33,50.35,215500.0],["2017-11-06",50.37,50.96,50.0,50.63,175100.0],["2017-11-07",50.76,51.25,48.28,48.29,495400.0],["2017-11-08",48.0,48.11,42.81,44.91,1745100.0],["2017-11-09",43.57,44.8,42.21,43.33,512900.0],["2017-11-10",42.89,44.49,42.12,43.77,278000.0],["2017-11-13",43.46,43.72,42.38,43.52,219800.0],["2017-11-14",43.22,43.87,42.8,42.99,240800.0],["2017-11-15",42.63,42.99,41.53,42.16,390000.0],["2017-11-16",42.19,43.22,42.17,42.77,169500.0],["2017-11-17",42.52,42.98,42.4,42.73,141500.0],["2017-11-20",42.67,43.75,42.52,43.7,136700.0],["2017-11-21",43.69,45.11,43.69,45.08,276600.0],["2017-11-22",45.25,45.5,44.58,45.03,255200.0],["2017-11-24",45.28,45.28,44.54,45.0,82600.0],["2017-11-27",45.0,45.37,43.91,44.46,207600.0],["2017-11-28",44.49,45.89,44.27,45.75,194000.0],["2017-11-29",45.9,46.0,44.43,44.99,303200.0],["2017-11-30",45.45,45.75,44.99,45.58,173300.0],["2017-12-01",45.53,45.53,43.22,44.72,328300.0],["2017-12-04",45.5,46.56,43.71,44.0,419300.0],["2017-12-05",44.05,44.74,42.96,43.25,738500.0],["2017-12-06",52.52,58.23,52.1,54.47,4680000.0],["2017-12-07",54.47,56.8,54.31,55.57,955900.0],["2017-12-08",56.01,56.4,55.29,55.66,407400.0],["2017-12-11",55.83,56.1,53.4,53.73,570400.0],["2017-12-12",54.09,54.84,53.59,54.06,538700.0],["2017-12-13",54.1,55.75,53.84,54.89,362000.0],["2017-12-14",54.89,55.4,53.95,54.5,576300.0],["2017-12-15",55.65,56.51,54.99,55.75,1390200.0],["2017-12-18",56.78,58.76,56.42,58.64,719400.0],["2017-12-19",58.73,58.99,57.85,58.0,400400.0],["2017-12-20",58.57,58.6,56.34,57.34,400200.0],["2017-12-21",57.47,57.9,56.56,57.27,261200.0],["2017-12-22",57.27,57.35,56.34,56.67,210900.0],["2017-12-26",56.67,57.0,55.71,56.29,232800.0],["2017-12-27",56.26,57.35,56.15,56.94,233200.0],["2017-12-28",57.16,57.83,56.88,57.38,167000.0],["2017-12-29",57.52,57.77,56.13,56.16,314900.0],["2018-01-02",56.4,56.93,54.48,54.85,449900.0],["2018-01-03",54.88,55.34,53.91,54.67,413700.0],["2018-01-04",54.76,54.92,53.4,53.64,565700.0],["2018-01-05",53.65,53.77,52.69,53.4,401400.0],["2018-01-08",53.25,53.98,52.74,53.5,286000.0],["2018-01-09",53.84,54.76,53.29,53.78,400700.0],["2018-01-10",53.7,53.73,52.33,52.86,358100.0],["2018-01-11",52.84,53.73,52.41,52.9,249900.0],["2018-01-12",53.09,54.7,52.95,54.07,377000.0],["2018-01-16",54.62,55.34,52.02,52.41,331400.0],["2018-01-17",52.79,53.55,52.15,53.42,174700.0],["2018-01-18",53.42,53.6,52.27,52.71,208600.0],["2018-01-19",52.91,53.77,52.6,53.6,170500.0],["2018-01-22",53.5,53.5,52.57,53.07,218400.0],["2018-01-23",53.24,53.49,52.56,52.94,166300.0],["2018-01-24",53.05,54.15,52.8,53.32,155600.0],["2018-01-25",53.53,54.4,53.12,53.48,286100.0],["2018-01-26",53.79,53.91,52.63,53.17,171200.0],["2018-01-29",53.0,53.5,52.35,52.81,150300.0],["2018-01-30",52.4,52.44,50.43,51.81,267300.0],["2018-01-31",52.08,52.09,50.54,51.36,183300.0],["2018-02-01",51.25,52.58,50.75,52.45,341200.0],["2018-02-02",52.01,52.11,49.14,49.78,412200.0],["2018-02-05",49.23,49.78,47.4,47.43,542900.0],["2018-02-06",46.19,48.56,45.6,47.96,335500.0],["2018-02-07",47.9,48.79,47.48,48.11,197200.0],["2018-02-08",48.12,48.6,46.01,46.01,242000.0],["2018-02-09",46.39,48.57,45.79,47.98,327900.0],["2018-02-12",48.26,49.6,47.01,49.25,255800.0],["2018-02-13",49.03,50.25,48.75,48.94,205200.0],["2018-02-14",48.59,51.31,48.3,51.09,244000.0],["2018-02-15",51.62,52.3,51.16,52.28,165100.0],["2018-02-16",52.14,53.11,51.33,51.74,207600.0],["2018-02-20",51.48,51.76,49.81,49.85,179600.0],["2018-02-21",49.86,50.97,49.72,50.13,205300.0],["2018-02-22",50.33,50.62,49.66,50.0,129400.0],["2018-02-23",50.23,50.41,49.41,50.19,93500.0],["2018-02-26",50.24,50.83,50.12,50.81,224400.0],["2018-02-27",50.94,51.86,50.07,50.18,299600.0],["2018-02-28",50.34,50.99,49.69,49.72,184100.0],["2018-03-01",49.67,49.67,48.28,48.7,214500.0],["2018-03-02",48.18,50.21,47.44,49.98,256100.0],["2018-03-05",49.81,50.47,49.32,50.14,305600.0],["2018-03-06",50.36,51.02,49.19,50.53,619400.0],["2018-03-07",46.1,47.0,41.6,43.01,2669400.0],["2018-03-08",43.75,45.69,42.74,45.52,926800.0],["2018-03-09",46.0,47.41,45.44,47.28,475700.0],["2018-03-12",47.37,48.81,47.37,48.35,464500.0],["2018-03-13",48.67,49.2,47.52,47.65,312400.0],["2018-03-14",47.98,48.21,47.03,47.87,301500.0],["2018-03-15",47.81,48.75,47.55,48.58,294300.0],["2018-03-16",48.7,49.12,46.76,46.92,1249800.0],["2018-03-19",46.59,48.25,45.97,48.09,431900.0],["2018-03-20",48.33,48.96,47.21,47.37,272400.0],["2018-03-21",47.28,47.86,46.99,47.11,185200.0],["2018-03-22",46.49,46.92,45.02,45.07,247600.0],["2018-03-23",45.29,46.06,45.01,45.05,236300.0],["2018-03-26",45.9,46.78,45.3,46.59,257000.0],["2018-03-27",46.87,47.03,44.59,44.93,281400.0],["2018-03-28",44.97,45.31,44.26,45.04,220300.0],["2018-03-29",45.17,45.93,45.17,45.51,234000.0],["2018-04-02",45.52,45.91,44.72,45.23,244900.0],["2018-04-03",45.38,45.96,45.03,45.89,256900.0],["2018-04-04",44.99,46.53,44.86,46.31,297700.0],["2018-04-05",46.45,46.85,45.83,46.21,226700.0],["2018-04-06",45.54,46.6,44.68,45.08,190300.0],["2018-04-09",45.34,46.43,45.3,45.77,223000.0],["2018-04-10",46.55,46.74,45.36,46.37,197500.0],["2018-04-11",49.49,55.4,49.09,54.28,1589900.0],["2018-04-12",54.55,56.37,53.45,55.76,508700.0],["2018-04-13",55.96,56.88,55.19,56.24,305200.0],["2018-04-16",56.84,57.4,56.34,56.73,225600.0],["2018-04-17",56.91,58.06,56.87,57.23,242200.0],["2018-04-18",57.33,57.6,56.61,56.71,254300.0],["2018-04-19",56.68,57.4,56.12,56.73,199000.0],["2018-04-20",56.63,57.03,56.2,56.69,153400.0],["2018-04-23",56.67,56.88,55.9,56.21,188000.0],["2018-04-24",56.63,56.98,53.75,54.71,239500.0],["2018-04-25",54.49,54.74,53.05,54.49,182300.0],["2018-04-26",54.56,55.24,53.76,54.75,141100.0],["2018-04-27",54.74,54.8,54.0,54.58,137400.0],["2018-04-30",54.78,55.19,54.4,54.5,237400.0],["2018-05-01",54.27,54.37,53.34,53.92,255800.0],["2018-05-02",53.92,55.42,53.68,54.84,195800.0],["2018-05-03",54.55,55.87,54.41,55.23,170700.0],["2018-05-04",55.25,56.76,54.78,56.48,207700.0],["2018-05-07",56.61,58.56,56.61,58.46,231500.0],["2018-05-08",58.65,61.82,58.61,60.97,418000.0],["2018-05-09",61.24,62.2,61.2,61.27,192800.0],["2018-05-10",61.66,61.8,60.78,60.96,165400.0],["2018-05-11",60.73,61.12,59.65,59.86,222600.0],["2018-05-14",60.15,60.15,57.9,57.96,296000.0],["2018-05-15",57.45,57.95,53.82,54.15,463500.0],["2018-05-16",54.24,54.29,51.4,52.82,746500.0],["2018-05-17",52.86,56.42,49.69,55.8,1870600.0],["2018-05-18",55.58,56.16,54.61,56.09,390200.0],["2018-05-21",55.89,57.4,55.39,57.2,336700.0],["2018-05-22",57.5,57.54,56.11,56.16,158400.0],["2018-05-23",55.92,56.88,55.12,56.61,206400.0],["2018-05-24",56.72,58.86,56.36,58.06,312700.0],["2018-05-25",57.91,58.4,57.51,57.94,178800.0],["2018-05-29",57.6,58.35,56.96,58.03,252000.0],["2018-05-30",58.35,58.88,57.85,57.97,177900.0],["2018-05-31",57.97,58.34,57.49,57.86,132900.0],["2018-06-01",58.36,59.29,57.92,58.5,248900.0],["2018-06-04",58.64,60.03,57.76,59.86,247100.0],["2018-06-05",59.83,60.52,59.59,60.35,158200.0],["2018-06-06",60.09,60.86,60.09,60.31,127900.0],["2018-06-07",60.3,60.45,58.44,60.13,254600.0],["2018-06-08",60.17,61.15,59.95,61.02,268900.0],["2018-06-11",60.86,60.86,58.59,60.11,352200.0],["2018-06-12",59.98,60.39,58.3,58.75,242500.0],["2018-06-13",58.62,60.04,58.2,60.0,224400.0],["2018-06-14",60.05,60.51,58.67,59.25,301200.0],["2018-06-15",58.84,59.52,58.19,59.33,981000.0],["2018-06-18",59.0,60.31,58.5,60.26,246400.0],["2018-06-19",59.62,59.65,57.6,57.78,304600.0],["2018-06-20",57.9,59.86,57.37,59.77,222900.0],["2018-06-21",59.78,59.84,58.82,59.23,167500.0],["2018-06-22",59.62,60.16,59.07,59.42,855500.0],["2018-06-25",59.48,60.34,57.56,58.25,301800.0],["2018-06-26",58.22,62.46,57.78,62.23,722100.0],["2018-06-27",56.0,67.74,56.0,66.63,1887100.0],["2018-06-28",63.92,69.52,62.26,68.79,912700.0],["2018-06-29",68.75,73.63,67.8,71.43,1533200.0],["2018-07-02",71.21,72.53,69.84,71.29,387600.0],["2018-07-03",71.78,72.25,68.55,70.22,258000.0],["2018-07-05",70.49,72.09,69.96,72.06,429900.0],["2018-07-06",71.65,72.61,69.7,72.07,280800.0],["2018-07-09",72.95,74.05,72.2,72.97,399700.0],["2018-07-10",73.18,73.85,72.49,73.19,244300.0],["2018-07-11",72.53,72.89,71.31,72.08,239600.0],["2018-07-12",72.46,73.71,71.69,73.1,275200.0],["2018-07-13",73.11,73.95,72.72,73.37,275400.0],["2018-07-16",73.17,74.73,71.63,71.96,420000.0],["2018-07-17",71.78,74.8,71.78,74.7,293900.0],["2018-07-18",74.74,75.25,73.9,74.48,226000.0],["2018-07-19",74.4,75.22,74.4,74.94,202700.0],["2018-07-20",74.82,76.11,74.57,75.24,218700.0],["2018-07-23",75.27,75.52,73.71,74.58,271600.0],["2018-07-24",75.08,76.09,72.81,73.34,601600.0],["2018-07-25",73.57,74.0,71.87,73.64,351400.0],["2018-07-26",73.5,75.85,73.0,75.2,311800.0],["2018-07-27",75.19,76.32,71.72,72.09,406400.0],["2018-07-30",72.37,73.68,71.21,72.66,329100.0],["2018-07-31",73.05,74.98,73.0,73.61,235400.0],["2018-08-01",73.82,75.03,73.5,74.83,251100.0],["2018-08-02",74.59,75.93,74.17,75.82,160400.0],["2018-08-03",75.67,76.59,74.9,75.02,185000.0],["2018-08-06",75.2,76.29,74.98,76.06,225900.0],["2018-08-07",76.2,76.9,75.79,76.79,168700.0],["2018-08-08",76.82,78.84,76.21,77.73,168500.0],["2018-08-09",77.94,79.37,77.94,79.01,168100.0],["2018-08-10",78.63,80.03,77.93,79.79,214900.0],["2018-08-13",79.86,81.0,79.73,80.56,180800.0],["2018-08-14",81.07,82.9,80.82,82.47,211000.0],["2018-08-15",82.38,82.59,81.02,81.42,210400.0],["2018-08-16",82.13,84.69,82.1,83.55,229200.0],["2018-08-17",83.55,84.62,82.27,84.47,198200.0],["2018-08-20",84.94,86.19,84.89,85.12,242100.0],["2018-08-21",85.35,87.53,85.31,86.18,239800.0],["2018-08-22",86.2,87.39,85.0,85.55,176000.0],["2018-08-23",85.9,86.07,84.24,84.46,200100.0],["2018-08-24",84.78,85.56,83.24,85.32,204500.0],["2018-08-27",85.52,86.42,85.1,85.74,143900.0],["2018-08-28",86.08,87.07,85.26,85.7,223900.0],["2018-08-29",85.68,87.06,85.3,86.21,290000.0],["2018-08-30",86.22,87.25,85.64,85.99,155200.0],["2018-08-31",85.6,88.46,85.13,87.96,153700.0],["2018-09-04",88.98,89.49,86.37,87.91,330600.0],["2018-09-05",88.0,88.02,85.22,87.5,583100.0],["2018-09-06",96.12,103.53,94.0,99.97,1532800.0],["2018-09-07",100.33,103.98,99.4,100.43,496500.0],["2018-09-10",100.5,107.24,100.17,106.11,540800.0],["2018-09-11",105.55,109.36,103.6,107.34,510500.0],["2018-09-12",107.87,108.66,106.28,108.13,338300.0],["2018-09-13",108.58,113.06,108.58,111.44,746900.0],["2018-09-14",114.22,119.95,114.15,116.51,1175800.0],["2018-09-17",116.81,117.26,112.27,116.82,749000.0],["2018-09-18",118.0,121.32,117.4,119.83,692200.0],["2018-09-19",119.9,121.0,113.46,114.47,541500.0],["2018-09-20",114.68,114.94,107.52,108.24,801300.0],["2018-09-21",107.97,111.1,106.37,107.16,1325100.0],["2018-09-24",106.82,109.35,106.02,106.98,405000.0],["2018-09-25",106.75,110.79,105.26,109.18,402200.0],["2018-09-26",109.9,111.32,108.52,108.85,333300.0],["2018-09-27",109.44,110.66,108.1,110.49,169700.0],["2018-09-28",110.53,112.95,110.53,112.17,294400.0],["2018-10-01",113.28,113.63,109.03,109.69,355800.0],["2018-10-02",109.35,111.48,107.3,109.11,301500.0],["2018-10-03",109.0,110.12,106.55,108.24,294500.0],["2018-10-04",107.8,108.07,102.68,104.29,528300.0],["2018-10-05",107.56,107.56,100.34,102.07,380900.0],["2018-10-08",101.37,103.84,101.04,102.64,315700.0],["2018-10-09",102.7,103.57,97.36,98.38,418100.0],["2018-10-10",97.34,97.69,92.65,94.41,584000.0],["2018-10-11",93.37,95.18,91.01,91.04,335400.0],["2018-10-12",92.87,94.03,91.24,92.69,343600.0],["2018-10-15",92.68,95.32,91.5,93.78,219700.0],["2018-10-16",94.86,97.41,93.58,97.18,289500.0],["2018-10-17",97.68,97.95,94.09,95.51,184900.0],["2018-10-18",95.33,95.75,91.74,93.29,189900.0],["2018-10-19",93.74,95.83,92.13,92.84,270300.0],["2018-10-22",92.83,93.9,91.86,93.28,154000.0],["2018-10-23",91.85,95.04,90.47,93.98,222900.0],["2018-10-24",93.99,95.31,90.99,91.02,265500.0],["2018-10-25",91.44,92.05,88.72,88.96,290000.0],["2018-10-26",88.8,90.68,87.1,89.95,353900.0],["2018-10-29",89.96,90.25,84.5,85.65,281100.0],["2018-10-30",85.08,88.16,84.35,87.77,298300.0],["2018-10-31",88.64,93.24,88.64,89.97,255700.0],["2018-11-01",91.0,93.92,91.0,93.39,302000.0],["2018-11-02",94.11,96.12,93.33,93.88,276200.0],["2018-11-05",94.04,95.43,93.2,95.12,227800.0],["2018-11-06",94.96,98.92,94.13,98.81,233300.0],["2018-11-07",100.09,103.34,98.78,103.25,350200.0],["2018-11-08",102.99,103.46,101.46,103.23,160300.0],["2018-11-09",102.39,103.27,100.53,102.42,183000.0],["2018-11-12",102.45,102.45,98.66,99.1,181600.0],["2018-11-13",99.53,100.22,95.16,95.7,231200.0],["2018-11-14",95.71,96.55,94.0,94.5,203300.0],["2018-11-15",93.96,98.63,93.01,98.15,138900.0],["2018-11-16",97.9,100.78,97.05,100.03,230700.0],["2018-11-19",100.07,100.33,93.47,93.76,234500.0],["2018-11-20",91.73,91.9,85.74,88.98,327800.0],["2018-11-21",91.25,91.42,88.68,89.95,129500.0],["2018-11-23",89.04,91.16,87.0,90.37,70300.0],["2018-11-26",91.61,92.46,87.96,89.31,388600.0],["2018-11-27",88.45,89.86,87.5,88.66,238200.0],["2018-11-28",89.5,91.88,88.53,91.88,247900.0],["2018-11-29",91.71,94.49,90.28,91.68,281700.0],["2018-11-30",89.77,89.77,75.27,76.6,1399200.0],["2018-12-03",78.42,78.53,72.91,73.31,725200.0],["2018-12-04",73.32,73.94,70.59,71.08,390600.0],["2018-12-06",69.94,71.91,68.22,71.85,525900.0],["2018-12-07",71.6,73.9,69.8,69.81,263600.0],["2018-12-10",69.88,72.81,68.0,72.0,239800.0],["2018-12-11",73.16,73.87,71.35,72.57,222100.0],["2018-12-12",73.5,75.81,73.0,73.79,431700.0],["2018-12-13",74.46,74.88,72.82,73.42,209000.0],["2018-12-14",72.91,75.9,72.75,75.41,251100.0],["2018-12-17",74.75,75.17,69.42,69.86,405100.0],["2018-12-18",70.49,73.48,70.49,72.23,326700.0],["2018-12-19",72.25,72.37,69.09,70.13,496700.0],["2018-12-20",70.1,70.96,65.72,67.37,422100.0],["2018-12-21",67.56,67.85,64.54,64.82,823400.0],["2018-12-24",64.0,66.13,63.49,64.86,200100.0],["2018-12-26",65.08,66.72,63.01,66.44,246600.0],["2018-12-27",64.61,69.08,64.61,69.0,332900.0],["2018-12-28",69.67,69.92,66.87,67.57,168300.0],["2018-12-31",68.32,69.27,67.31,67.95,213700.0],["2019-01-02",67.44,69.08,66.01,68.5,233100.0],["2019-01-03",68.16,68.5,66.78,66.97,230700.0],["2019-01-04",68.04,69.38,67.17,68.37,358600.0],["2019-01-07",68.1,69.9,67.2,69.59,200700.0],["2019-01-08",70.35,73.27,70.19,72.95,224000.0],["2019-01-09",73.35,75.21,72.75,74.81,287500.0],["2019-01-10",74.56,74.56,72.04,73.6,206200.0],["2019-01-11",73.18,73.97,71.15,73.75,206200.0],["2019-01-14",72.96,74.39,72.48,73.61,152000.0],["2019-01-15",73.87,74.42,72.94,73.8,230100.0],["2019-01-16",74.02,74.74,72.61,73.1,138600.0],["2019-01-17",72.78,75.38,72.78,74.98,186500.0],["2019-01-18",75.53,77.49,75.5,76.75,133700.0],["2019-01-22",76.29,76.29,72.76,73.12,154900.0],["2019-01-23",73.71,74.99,72.21,73.6,134300.0],["2019-01-24",74.92,77.04,74.6,76.19,287300.0],["2019-01-25",76.58,78.78,76.27,78.7,231000.0],["2019-01-28",78.0,78.39,75.82,76.16,182100.0],["2019-01-29",76.27,78.16,75.69,76.25,226400.0],["2019-01-30",77.31,78.41,73.67,74.66,268100.0],["2019-01-31",74.67,78.2,73.99,77.66,280600.0],["2019-02-01",77.7,77.92,74.28,74.76,290900.0],["2019-02-04",74.84,76.53,73.72,76.47,172900.0],["2019-02-05",76.78,78.0,76.45,77.37,113000.0],["2019-02-06",77.29,78.49,76.01,78.22,187500.0],["2019-02-07",77.71,79.01,74.15,75.1,172000.0],["2019-02-08",74.69,76.04,73.74,75.87,163500.0],["2019-02-11",76.23,77.12,75.46,77.08,165400.0],["2019-02-12",77.92,79.25,77.13,79.24,172000.0],["2019-02-13",79.33,79.9,78.0,78.75,129400.0],["2019-02-14",78.58,81.27,77.99,80.36,198900.0],["2019-02-15",80.71,82.05,80.15,82.0,190500.0],["2019-02-19",82.31,82.88,81.29,81.36,146100.0],["2019-02-20",81.47,82.92,81.19,82.73,154600.0],["2019-02-21",82.72,82.95,80.8,81.83,144400.0],["2019-02-22",82.43,82.63,81.22,82.46,186500.0],["2019-02-25",82.79,83.5,80.92,81.4,232400.0],["2019-02-26",81.38,81.38,77.86,78.06,233700.0],["2019-02-27",78.07,80.87,77.5,80.43,221400.0],["2019-02-28",80.18,81.12,79.21,79.67,191300.0],["2019-03-01",80.16,80.16,78.06,79.44,181800.0],["2019-03-04",79.69,80.55,76.35,76.97,259800.0],["2019-03-05",77.26,78.45,76.34,76.74,530200.0],["2019-03-06",86.77,95.38,83.77,83.95,2450600.0],["2019-03-07",83.6,83.6,77.04,78.81,610100.0],["2019-03-08",78.02,79.04,76.52,78.69,244600.0],["2019-03-11",78.72,78.72,75.73,78.38,406100.0],["2019-03-12",78.29,80.79,77.39,80.62,338700.0],["2019-03-13",81.26,82.26,78.6,78.89,365700.0],["2019-03-14",78.74,79.5,75.12,75.15,432300.0],["2019-03-15",75.0,75.18,70.9,71.04,1073400.0],["2019-03-18",71.35,72.7,70.51,71.7,464200.0],["2019-03-19",71.88,72.35,70.7,70.92,295800.0],["2019-03-20",70.84,70.85,68.77,69.54,330100.0],["2019-03-21",69.53,71.29,69.53,70.43,305100.0],["2019-03-22",70.12,70.19,67.26,67.69,222100.0],["2019-03-25",67.69,70.15,67.69,69.22,295000.0],["2019-03-26",70.12,70.97,67.19,67.5,323700.0],["2019-03-27",67.36,68.16,65.67,66.89,259100.0],["2019-03-28",67.15,68.99,66.51,68.46,157600.0],["2019-03-29",68.94,69.67,67.94,68.41,182800.0],["2019-04-01",68.72,70.44,68.72,69.67,164800.0],["2019-04-02",69.69,70.81,68.83,69.07,268200.0],["2019-04-03",69.78,70.64,68.02,68.33,283500.0],["2019-04-04",68.15,69.45,67.75,68.15,189000.0],["2019-04-05",68.11,68.86,68.0,68.6,191300.0],["2019-04-08",68.37,68.37,67.08,67.93,157700.0],["2019-04-09",67.8,67.8,65.88,65.99,220400.0],["2019-04-10",66.23,66.74,65.38,66.31,344200.0],["2019-04-11",66.03,68.6,65.93,67.94,196700.0],["2019-04-12",68.76,68.76,67.03,67.82,150900.0],["2019-04-15",67.93,68.78,66.17,66.63,172000.0],["2019-04-16",67.0,67.62,66.03,66.75,155900.0],["2019-04-17",67.05,67.05,64.05,65.18,217200.0],["2019-04-18",65.23,67.55,64.59,67.14,246200.0],["2019-04-22",67.0,67.1,65.94,66.97,179300.0],["2019-04-23",67.3,69.31,66.94,68.65,219400.0],["2019-04-24",68.8,69.35,67.69,68.02,228500.0],["2019-04-25",67.68,69.11,66.52,68.84,251900.0],["2019-04-26",68.87,69.68,68.24,69.53,148100.0],["2019-04-29",69.53,71.24,69.08,70.85,187500.0],["2019-04-30",70.85,71.01,68.19,68.56,255100.0],["2019-05-01",68.82,69.58,68.11,68.29,217800.0],["2019-05-02",68.01,68.19,66.09,67.44,135600.0],["2019-05-03",67.97,69.26,67.52,68.96,204900.0],["2019-05-06",67.63,68.95,67.46,68.08,159200.0],["2019-05-07",67.34,67.69,64.74,65.28,248300.0],["2019-05-08",65.56,66.55,65.0,65.75,153500.0],["2019-05-09",65.29,65.92,64.6,65.59,170800.0],["2019-05-10",65.57,66.25,64.22,65.84,122000.0],["2019-05-13",64.37,64.62,62.5,63.47,218700.0],["2019-05-14",67.4,70.85,65.72,69.61,435000.0],["2019-05-15",68.64,69.04,67.37,67.94,197500.0],["2019-05-16",67.68,70.19,67.1,70.09,209700.0],["2019-05-17",69.47,70.05,66.62,66.76,155700.0],["2019-05-20",67.06,68.44,66.35,68.22,118100.0],["2019-05-21",68.76,69.93,68.45,69.8,139000.0],["2019-05-22",69.52,69.52,68.25,68.56,119300.0],["2019-05-23",67.96,68.5,65.18,65.66,169000.0],["2019-05-24",66.22,66.99,65.3,66.2,79000.0],["2019-05-28",66.28,67.87,66.28,67.2,118300.0],["2019-05-29",66.64,67.43,66.16,66.85,107000.0],["2019-05-30",66.86,67.85,66.08,66.44,119700.0],["2019-05-31",65.44,65.72,64.52,64.75,117600.0],["2019-06-03",64.77,66.41,64.17,65.78,163000.0],["2019-06-04",65.9,67.67,63.17,64.16,201600.0],["2019-06-05",64.31,66.43,63.89,65.5,130200.0],["2019-06-06",65.81,65.81,63.53,64.32,143700.0],["2019-06-07",64.32,64.97,63.86,64.02,124200.0],["2019-06-10",64.5,64.93,63.23,63.43,144900.0],["2019-06-11",64.08,64.85,61.72,62.98,184800.0],["2019-06-12",62.81,62.86,61.39,62.43,239800.0],["2019-06-13",62.56,63.66,62.24,63.62,210600.0],["2019-06-14",63.3,63.63,62.42,62.55,151900.0],["2019-06-17",62.47,62.89,61.16,61.49,199200.0],["2019-06-18",62.33,62.64,60.95,61.45,165300.0],["2019-06-19",61.17,62.09,61.09,61.9,198200.0],["2019-06-20",62.84,65.42,62.11,65.24,244100.0],["2019-06-21",64.87,64.87,62.56,63.99,690500.0],["2019-06-24",63.87,63.9,61.5,61.82,384200.0],["2019-06-25",61.96,62.7,61.09,61.31,455200.0],["2019-06-26",57.0,60.75,55.15,55.89,1370600.0],["2019-06-27",55.97,56.31,54.61,55.48,591200.0],["2019-06-28",55.62,57.09,54.71,56.77,427400.0],["2019-07-01",57.21,57.59,55.04,55.12,297500.0],["2019-07-02",55.0,55.99,53.9,55.33,284700.0],["2019-07-03",55.69,56.85,55.16,55.73,131800.0],["2019-07-05",55.7,56.37,54.88,56.31,127000.0],["2019-07-08",56.45,58.24,56.3,57.69,320400.0],["2019-07-09",57.22,57.66,56.75,56.78,164400.0],["2019-07-10",56.85,57.46,54.93,55.05,202100.0],["2019-07-11",55.01,55.7,54.2,55.37,190800.0],["2019-07-12",55.11,56.04,55.0,55.85,174600.0],["2019-07-15",55.9,55.96,54.97,55.39,149000.0],["2019-07-16",55.44,56.37,55.32,55.45,146000.0],["2019-07-17",55.35,55.35,53.84,54.37,188600.0],["2019-07-18",53.91,54.46,53.1,53.95,182800.0],["2019-07-19",53.97,55.18,53.97,54.27,196300.0],["2019-07-22",54.36,54.8,53.25,53.96,137200.0],["2019-07-23",54.07,54.67,53.53,53.85,143700.0],["2019-07-24",53.32,55.63,53.0,55.05,171900.0],["2019-07-25",55.42,55.53,54.18,54.27,136500.0],["2019-07-26",54.31,54.63,53.35,54.22,124400.0],["2019-07-29",54.18,54.93,53.62,54.63,132700.0],["2019-07-30",54.2,56.03,54.04,56.01,145600.0],["2019-07-31",56.23,56.99,54.81,54.85,156400.0],["2019-08-01",54.85,55.33,52.72,52.91,147300.0],["2019-08-02",52.67,53.08,51.59,52.54,155900.0],["2019-08-05",51.46,51.71,50.15,50.97,179900.0],["2019-08-06",51.36,51.92,50.31,51.34,169200.0],["2019-08-07",50.6,51.65,50.18,50.94,160400.0],["2019-08-08",51.14,54.16,51.14,53.3,216500.0],["2019-08-09",53.15,53.43,51.85,52.44,138000.0],["2019-08-12",52.11,52.44,50.86,50.99,108700.0],["2019-08-13",50.91,51.99,50.88,51.74,93000.0],["2019-08-14",50.9,51.23,49.69,50.63,139100.0],["2019-08-15",50.49,51.63,49.95,51.3,114600.0],["2019-08-16",51.77,53.31,51.77,52.52,119300.0],["2019-08-19",53.17,53.69,52.17,52.47,139300.0],["2019-08-20",52.17,52.8,51.72,51.94,125200.0],["2019-08-21",52.63,53.56,52.0,53.05,137000.0],["2019-08-22",53.37,53.37,51.95,52.78,117600.0],["2019-08-23",52.5,52.9,50.59,50.78,158900.0],["2019-08-26",50.35,50.98,48.61,49.74,201700.0],["2019-08-27",50.05,50.17,48.83,49.54,193600.0],["2019-08-28",49.57,52.46,49.55,51.5,154500.0],["2019-08-29",52.05,53.24,51.39,51.52,134300.0],["2019-08-30",51.68,52.24,51.33,51.53,219800.0],["2019-09-03",51.03,52.4,50.39,51.51,344200.0],["2019-09-04",52.02,53.64,51.84,52.76,315200.0],["2019-09-05",57.28,58.55,54.1,55.33,631800.0],["2019-09-06",55.68,57.24,54.99,56.94,295100.0],["2019-09-09",58.16,58.4,56.1,57.12,252400.0],["2019-09-10",56.87,60.09,56.44,59.65,239500.0],["2019-09-11",59.75,60.29,58.27,60.17,201900.0],["2019-09-12",60.44,62.29,58.99,61.63,219700.0],["2019-09-13",61.74,62.61,60.2,60.88,199300.0],["2019-09-16",63.01,63.96,61.0,63.59,372200.0],["2019-09-17",63.36,63.73,61.65,62.28,299100.0],["2019-09-18",62.04,62.51,60.82,62.16,176000.0],["2019-09-19",62.26,62.3,61.1,61.15,213600.0],["2019-09-20",61.22,62.07,60.32,61.27,662700.0],["2019-09-23",61.25,61.96,60.46,61.32,125700.0],["2019-09-24",61.24,61.78,59.23,59.46,169400.0],["2019-09-25",59.03,59.84,54.97,55.51,338700.0],["2019-09-26",55.38,55.51,52.53,52.56,351500.0],["2019-09-27",52.85,53.86,52.28,53.28,330200.0],["2019-09-30",53.11,53.85,52.66,53.56,177600.0],["2019-10-01",54.04,54.42,51.46,52.0,251100.0],["2019-10-02",51.35,52.72,51.35,52.65,216400.0],["2019-10-03",52.31,53.33,51.91,53.26,153500.0],["2019-10-04",53.35,54.51,52.82,54.42,121800.0],["2019-10-07",54.12,54.86,53.31,54.38,112200.0],["2019-10-08",53.95,55.26,53.38,54.53,125700.0],["2019-10-09",54.85,54.89,54.07,54.6,89000.0],["2019-10-10",54.85,55.28,54.32,54.91,99900.0],["2019-10-11",55.71,57.31,55.65,56.38,159300.0],["2019-10-14",56.06,57.24,55.59,57.16,127800.0],["2019-10-15",57.13,57.66,56.77,57.06,97200.0],["2019-10-16",58.85,62.33,58.69,59.16,385700.0],["2019-10-17",59.66,60.66,58.47,58.62,253400.0],["2019-10-18",58.23,58.54,56.97,57.84,158600.0],["2019-10-21",58.17,59.21,57.91,57.97,149500.0],["2019-10-22",57.93,58.78,57.2,57.28,130500.0],["2019-10-23",57.16,57.88,56.45,57.67,164700.0],["2019-10-24",57.75,59.05,57.64,58.76,90900.0],["2019-10-25",58.59,58.91,56.48,56.79,143500.0],["2019-10-28",57.26,60.2,57.26,60.01,233500.0],["2019-10-29",60.21,60.43,58.04,58.85,188800.0],["2019-10-30",58.69,59.59,58.07,59.52,134900.0],["2019-10-31",59.23,59.38,57.51,57.98,105900.0],["2019-11-01",58.25,60.92,58.25,60.42,146500.0],["2019-11-04",61.1,61.55,58.9,58.95,124000.0],["2019-11-05",59.1,59.86,58.64,59.6,157900.0],["2019-11-06",59.71,60.0,58.88,59.94,137500.0],["2019-11-07",60.54,61.0,59.92,60.4,131000.0],["2019-11-08",60.51,62.26,60.26,61.78,133500.0],["2019-11-11",61.43,62.15,60.76,62.04,105800.0],["2019-11-12",61.79,62.41,60.52,60.87,198400.0],["2019-11-13",60.49,61.54,60.22,61.5,122100.0],["2019-11-14",61.39,62.62,61.39,62.1,94300.0],["2019-11-15",62.52,63.27,62.11,62.68,96400.0],["2019-11-18",62.58,62.67,61.6,61.76,102200.0],["2019-11-19",62.0,62.0,60.77,60.84,85600.0],["2019-11-20",60.73,61.27,59.88,60.12,212200.0],["2019-11-21",60.27,60.39,58.03,59.17,153300.0],["2019-11-22",59.44,59.76,58.18,58.4,115000.0],["2019-11-25",58.73,60.84,58.55,60.44,142200.0],["2019-11-26",60.64,63.4,60.18,61.72,240100.0],["2019-11-27",62.02,63.05,61.22,61.89,201500.0],["2019-11-29",61.8,61.8,60.75,61.34,91000.0],["2019-12-02",65.0,66.33,62.99,63.75,317600.0],["2019-12-03",62.45,65.03,62.41,64.61,404300.0],["2019-12-04",66.12,68.35,60.24,61.28,691200.0],["2019-12-05",61.38,61.95,59.95,61.59,257500.0],["2019-12-06",62.35,63.44,61.85,62.5,211400.0],["2019-12-09",62.51,62.89,61.12,61.3,195100.0],["2019-12-10",61.12,61.25,59.95,60.63,132900.0],["2019-12-11",60.74,62.07,60.51,61.98,127800.0],["2019-12-12",62.08,63.23,61.66,62.92,207400.0],["2019-12-13",62.8,63.45,61.65,61.81,125700.0],["2019-12-16",61.51,63.55,61.51,62.67,197500.0],["2019-12-17",62.61,63.53,62.13,63.37,178200.0],["2019-12-18",63.32,63.45,62.59,62.91,144500.0],["2019-12-19",62.95,64.18,62.95,64.03,120100.0],["2019-12-20",64.11,64.69,63.23,63.4,556800.0],["2019-12-23",63.5,64.5,63.22,64.35,185400.0],["2019-12-24",64.22,64.75,63.86,64.28,53300.0],["2019-12-26",64.27,64.27,63.04,63.45,107300.0],["2019-12-27",63.75,63.75,61.93,62.05,120600.0],["2019-12-30",62.04,63.12,61.52,62.78,192500.0],["2019-12-31",62.35,63.19,61.72,61.74,200200.0],["2020-01-02",62.15,62.99,61.95,62.97,124100.0],["2020-01-03",63.14,67.48,63.07,67.31,328600.0],["2020-01-06",71.52,71.6,66.4,66.73,497900.0],["2020-01-07",66.73,68.65,66.19,68.39,209400.0],["2020-01-08",68.89,69.5,68.17,68.56,402500.0],["2020-01-09",69.1,70.91,68.61,69.71,271600.0],["2020-01-10",69.9,70.38,68.95,69.63,187900.0],["2020-01-13",69.91,71.24,69.86,70.88,283200.0],["2020-01-14",70.88,72.54,70.2,71.75,197000.0],["2020-01-15",71.68,72.7,70.16,70.5,258400.0],["2020-01-16",70.5,71.74,70.5,71.51,145400.0],["2020-01-17",71.95,72.0,70.8,70.84,118100.0],["2020-01-21",70.32,71.11,68.57,69.52,207600.0],["2020-01-22",69.7,69.73,68.33,68.55,112600.0],["2020-01-23",68.3,68.63,67.62,68.01,143800.0],["2020-01-24",68.34,68.56,67.09,67.93,125500.0],["2020-01-27",66.79,67.88,66.25,67.38,375600.0],["2020-01-28",67.53,68.25,66.9,67.4,92100.0],["2020-01-29",67.71,67.77,66.11,66.93,136900.0],["2020-01-30",66.22,67.02,65.94,66.92,147000.0],["2020-01-31",66.56,66.87,66.0,66.61,171800.0],["2020-02-03",66.46,68.25,66.4,68.06,219500.0],["2020-02-04",69.12,70.42,68.63,70.35,167400.0],["2020-02-05",71.06,72.66,70.7,72.16,208000.0],["2020-02-06",72.17,72.7,69.47,69.47,184500.0],["2020-02-07",69.57,69.88,67.6,67.8,89900.0],["2020-02-10",67.75,68.66,67.75,68.19,78200.0],["2020-02-11",68.96,69.71,68.38,69.31,104400.0],["2020-02-12",69.65,70.04,68.27,69.46,115000.0],["2020-02-13",69.58,70.38,69.56,69.97,147800.0],["2020-02-14",65.1,65.56,62.5,63.82,707700.0],["2020-02-18",63.82,64.19,61.29,62.4,425300.0],["2020-02-19",62.57,64.17,62.57,62.63,213800.0],["2020-02-20",62.55,63.21,62.01,63.03,163800.0],["2020-02-21",62.85,64.17,62.3,64.03,193800.0],["2020-02-24",61.92,64.16,61.62,63.67,219700.0],["2020-02-25",63.84,63.9,59.31,59.42,303300.0],["2020-02-26",59.67,60.6,55.33,55.54,369100.0],["2020-02-27",54.41,56.3,52.53,54.06,380600.0],["2020-02-28",52.27,54.93,50.52,51.39,464200.0],["2020-03-02",51.83,54.47,50.3,54.32,279600.0],["2020-03-03",54.54,55.97,53.32,53.59,350000.0],["2020-03-04",50.72,58.88,50.6,58.71,469300.0],["2020-03-05",57.51,60.43,57.51,60.18,283300.0],["2020-03-06",58.6,61.28,58.45,61.15,354500.0],["2020-03-09",55.16,57.81,55.0,56.01,347900.0],["2020-03-10",58.14,58.86,54.4,56.41,252100.0],["2020-03-11",54.84,55.75,53.49,54.73,180400.0],["2020-03-12",50.42,52.08,46.11,46.72,494400.0],["2020-03-13",48.8,50.54,46.01,50.41,316400.0],["2020-03-16",45.36,52.19,45.0,51.01,448800.0],["2020-03-17",51.81,55.7,50.84,54.66,451800.0],["2020-03-18",51.74,54.41,46.79,53.0,369300.0],["2020-03-19",52.45,58.8,50.0,57.39,425200.0],["2020-03-20",57.69,59.13,53.28,53.45,376000.0],["2020-03-23",53.45,55.39,50.78,51.9,465400.0],["2020-03-24",54.84,56.0,52.03,54.14,369100.0],["2020-03-25",54.01,55.34,51.26,52.07,544000.0],["2020-03-26",52.75,58.5,52.17,58.04,286200.0],["2020-03-27",56.07,57.95,53.58,55.29,306300.0],["2020-03-30",55.61,60.5,52.96,60.14,460100.0],["2020-03-31",59.53,61.55,58.84,60.96,300200.0],["2020-04-01",57.97,58.96,53.8,54.43,215600.0],["2020-04-02",53.55,56.77,52.99,53.79,192400.0],["2020-04-03",53.45,55.69,52.58,53.72,297700.0],["2020-04-06",54.54,58.69,54.54,57.2,216300.0],["2020-04-07",59.43,59.8,54.57,54.78,187600.0],["2020-04-08",55.58,55.75,53.7,55.06,331500.0],["2020-04-09",56.62,59.37,56.51,59.0,138900.0],["2020-04-13",57.24,58.28,56.52,57.62,153100.0],["2020-04-14",58.5,60.77,57.65,60.23,198400.0],["2020-04-15",59.93,59.93,57.44,58.42,197800.0],["2020-04-16",58.14,58.88,53.15,53.53,366000.0],["2020-04-17",55.26,58.77,55.11,58.56,298100.0],["2020-04-20",57.28,58.55,55.79,56.03,156200.0],["2020-04-21",54.74,55.53,53.78,54.67,140600.0],["2020-04-22",54.35,56.92,54.26,56.17,114000.0],["2020-04-23",56.83,57.63,56.28,56.41,90400.0],["2020-04-24",57.03,57.03,55.05,55.67,80800.0],["2020-04-27",56.0,57.9,55.82,57.22,130800.0],["2020-04-28",58.24,59.28,57.11,58.87,195700.0],["2020-04-29",60.48,61.87,59.1,61.32,284200.0],["2020-04-30",60.23,60.67,58.61,60.26,227000.0],["2020-05-01",58.75,59.44,57.49,59.22,219600.0],["2020-05-04",58.48,59.62,57.62,59.54,186600.0],["2020-05-05",60.82,61.97,60.0,60.59,132900.0],["2020-05-06",61.0,61.8,59.62,59.62,106800.0],["2020-05-07",61.15,61.54,59.89,60.06,166900.0],["2020-05-08",61.16,62.19,60.51,61.27,122100.0],["2020-05-11",61.0,62.95,60.49,62.2,152900.0],["2020-05-12",62.67,63.74,61.54,61.61,230500.0],["2020-05-13",61.34,62.21,59.28,59.99,267500.0],["2020-05-14",59.35,60.41,57.61,60.13,202100.0],["2020-05-15",60.35,63.1,60.01,61.88,244900.0],["2020-05-18",62.91,66.59,62.91,65.56,299200.0],["2020-05-19",65.23,66.31,62.08,62.14,173800.0],["2020-05-20",63.17,65.58,63.17,64.72,152100.0],["2020-05-21",64.62,65.29,64.19,64.33,115800.0],["2020-05-22",64.85,65.35,63.82,65.35,108700.0],["2020-05-26",67.0,68.83,66.86,67.19,156400.0],["2020-05-27",68.21,70.47,66.0,70.16,295000.0],["2020-05-28",71.0,71.05,67.5,67.93,220300.0],["2020-05-29",67.61,71.07,66.5,70.83,275700.0],["2020-06-01",70.96,71.74,69.2,69.2,234800.0],["2020-06-02",69.67,72.36,69.25,71.58,213400.0],["2020-06-03",72.82,74.23,72.01,73.64,182900.0],["2020-06-04",73.43,76.35,72.26,75.76,209500.0],["2020-06-05",77.94,79.45,75.85,76.41,232900.0],["2020-06-08",77.91,79.54,75.03,75.52,290200.0],["2020-06-09",74.51,74.51,72.72,73.47,263400.0],["2020-06-10",73.7,74.68,71.38,73.27,228200.0],["2020-06-11",70.83,70.83,67.21,67.53,300600.0],["2020-06-12",70.0,71.44,67.79,69.57,246800.0],["2020-06-15",68.15,69.77,67.78,68.72,322800.0],["2020-06-16",71.4,72.81,70.0,71.24,187000.0],["2020-06-17",71.19,71.6,69.35,69.42,138200.0],["2020-06-18",69.36,70.75,67.98,69.73,136000.0],["2020-06-19",70.9,71.17,67.56,67.59,589700.0],["2020-06-22",67.81,69.91,67.59,69.59,352900.0],["2020-06-23",71.01,72.33,70.17,71.91,395800.0],["2020-06-24",75.24,75.9,69.12,71.8,571600.0],["2020-06-25",73.5,78.85,73.09,78.85,597600.0],["2020-06-26",78.2,79.41,75.81,77.02,471100.0],["2020-06-29",77.55,80.11,77.0,78.32,279200.0],["2020-06-30",78.3,80.77,77.33,79.63,413900.0],["2020-07-01",79.49,80.04,75.78,76.1,269300.0],["2020-07-02",77.0,78.53,76.7,77.71,166500.0],["2020-07-06",78.85,79.8,77.12,77.76,153200.0],["2020-07-07",77.37,79.41,77.37,77.74,213100.0],["2020-07-08",77.9,79.04,76.82,77.51,144200.0],["2020-07-09",77.98,78.47,75.38,75.93,183800.0],["2020-07-10",76.47,76.78,75.5,76.42,131800.0],["2020-07-13",77.01,77.86,74.37,74.41,192500.0],["2020-07-14",74.06,75.8,74.06,75.61,109300.0],["2020-07-15",77.49,78.45,76.87,77.66,176900.0],["2020-07-16",77.14,77.58,76.61,77.27,101000.0],["2020-07-17",77.34,79.08,77.27,78.0,155800.0],["2020-07-20",78.0,79.35,76.71,78.09,146000.0],["2020-07-21",78.4,79.55,78.03,78.31,137100.0],["2020-07-22",77.85,78.97,76.07,76.33,262300.0],["2020-07-23",76.68,79.98,76.33,77.61,301400.0],["2020-07-24",77.22,77.22,74.65,75.29,220000.0],["2020-07-27",75.09,77.69,75.09,77.5,134400.0],["2020-07-28",77.41,78.22,76.54,76.69,91400.0],["2020-07-29",77.1,78.56,77.1,77.69,130600.0],["2020-07-30",76.8,78.27,76.51,77.15,73500.0],["2020-07-31",76.96,77.05,75.02,76.55,137300.0],["2020-08-03",77.06,78.3,76.0,77.84,166400.0],["2020-08-04",78.07,79.66,77.11,79.15,197300.0],["2020-08-05",80.0,86.53,79.8,85.81,398300.0],["2020-08-06",85.81,87.0,81.67,83.1,179700.0],["2020-08-07",81.7,84.0,80.26,81.05,159700.0],["2020-08-10",81.05,82.06,79.89,80.26,114300.0],["2020-08-11",81.11,82.83,79.0,79.54,215900.0],["2020-08-12",80.24,82.03,80.15,81.36,112300.0],["2020-08-13",81.61,81.72,80.73,80.9,88900.0],["2020-08-14",80.7,81.68,80.2,81.33,87100.0],["2020-08-17",82.18,82.9,81.07,81.98,101400.0],["2020-08-18",82.12,82.23,80.47,80.87,79100.0],["2020-08-19",81.14,81.65,80.22,80.31,99200.0],["2020-08-20",79.72,80.56,78.5,79.39,115900.0],["2020-08-21",79.25,79.47,77.27,78.47,369300.0],["2020-08-24",79.33,79.47,77.21,78.29,111300.0],["2020-08-25",78.39,78.7,77.02,78.12,94000.0],["2020-08-26",77.87,77.87,75.71,76.66,128900.0],["2020-08-27",77.22,77.36,75.2,76.08,145000.0],["2020-08-28",76.74,77.03,76.13,76.87,91600.0],["2020-08-31",76.6,76.98,76.02,76.39,190600.0],["2020-09-01",76.01,78.87,75.78,78.76,161900.0],["2020-09-02",79.01,79.68,77.53,78.4,93900.0],["2020-09-03",78.23,78.4,74.74,75.14,168400.0],["2020-09-04",75.89,76.75,70.68,71.87,228800.0],["2020-09-08",70.45,70.96,68.96,68.98,193500.0],["2020-09-09",69.5,70.29,68.41,69.0,227400.0],["2020-09-10",69.5,71.41,63.19,64.43,472800.0],["2020-09-11",64.44,68.17,63.71,63.95,341000.0],["2020-09-14",64.48,65.82,64.05,64.59,198700.0],["2020-09-15",65.13,65.69,63.58,64.85,214500.0],["2020-09-16",65.82,66.88,65.01,65.19,190000.0],["2020-09-17",64.03,65.28,63.52,64.41,135200.0],["2020-09-18",65.0,65.0,62.89,63.42,475200.0],["2020-09-21",62.0,63.31,61.55,62.24,147100.0],["2020-09-22",62.42,63.32,61.25,63.12,126000.0],["2020-09-23",63.12,63.69,61.2,61.21,138200.0],["2020-09-24",60.9,61.83,59.13,60.33,273500.0],["2020-09-25",60.13,62.09,59.66,61.72,130400.0],["2020-09-28",62.27,63.31,61.38,61.52,114900.0],["2020-09-29",61.21,62.33,61.19,61.91,106900.0],["2020-09-30",62.1,62.39,59.58,60.01,174300.0],["2020-10-01",60.21,62.04,60.21,61.54,182500.0],["2020-10-02",60.2,63.17,60.08,62.97,179200.0],["2020-10-05",63.7,63.98,62.83,63.55,152000.0],["2020-10-06",64.11,66.02,64.01,64.09,167200.0],["2020-10-07",64.62,65.83,64.62,65.24,161500.0],["2020-10-08",69.99,74.56,68.21,69.5,565100.0],["2020-10-09",70.61,71.78,69.76,71.14,242900.0],["2020-10-12",71.22,72.29,71.1,71.57,158200.0],["2020-10-13",71.62,71.62,69.35,71.45,224900.0],["2020-10-14",71.6,72.91,71.37,71.63,197600.0],["2020-10-15",71.33,74.15,70.71,74.03,203700.0],["2020-10-16",74.2,75.5,74.2,75.0,192000.0],["2020-10-19",75.49,76.13,74.43,75.0,171200.0],["2020-10-20",75.79,76.13,74.87,75.51,148400.0],["2020-10-21",75.84,76.72,74.79,75.93,119200.0],["2020-10-22",76.44,77.0,75.0,76.38,131800.0],["2020-10-23",77.19,77.59,76.05,77.51,110300.0],["2020-10-26",76.48,77.12,74.98,76.11,136500.0],["2020-10-27",76.0,76.7,75.33,76.39,120800.0],["2020-10-28",75.17,75.64,74.5,75.03,165700.0],["2020-10-29",74.94,76.59,74.1,75.95,122200.0],["2020-10-30",75.95,77.04,74.74,76.36,131100.0],["2020-11-02",76.9,77.63,75.13,76.01,116500.0],["2020-11-03",76.85,77.77,75.3,76.48,107600.0],["2020-11-04",75.82,77.52,75.71,76.87,106100.0],["2020-11-05",77.25,77.83,76.68,77.62,114200.0],["2020-11-06",77.62,77.77,76.26,76.7,94300.0],["2020-11-09",80.07,81.6,77.84,77.95,156400.0],["2020-11-10",78.77,80.48,77.81,79.98,150200.0],["2020-11-11",79.98,81.35,78.87,81.34,136700.0],["2020-11-12",81.35,81.35,79.28,79.72,111600.0],["2020-11-13",80.36,81.34,79.55,81.22,117900.0],["2020-11-16",82.07,83.66,81.4,83.58,123000.0],["2020-11-17",83.46,84.52,81.52,84.17,158000.0],["2020-11-18",84.61,85.03,82.8,82.81,180600.0],["2020-11-19",83.18,83.68,81.68,83.31,78400.0],["2020-11-20",83.06,84.0,81.78,83.3,113800.0],["2020-11-23",84.18,86.71,83.7,85.84,123500.0],["2020-11-24",86.59,89.34,86.24,88.91,127300.0],["2020-11-25",87.79,88.73,85.27,85.71,172100.0],["2020-11-27",85.47,87.05,85.47,86.66,54800.0],["2020-11-30",86.02,87.07,84.89,85.39,163400.0],["2020-12-01",86.19,87.56,86.07,87.33,95300.0],["2020-12-02",87.24,87.73,86.01,87.46,95400.0],["2020-12-03",87.68,89.2,87.61,88.24,69200.0],["2020-12-04",88.24,90.96,88.0,90.47,80500.0],["2020-12-07",90.99,92.91,90.01,91.23,147100.0],["2020-12-08",90.83,92.28,88.78,90.45,161500.0],["2020-12-09",93.98,99.81,87.32,88.44,363000.0],["2020-12-10",89.52,89.52,86.04,86.45,157000.0],["2020-12-11",85.91,87.22,83.29,83.9,159200.0],["2020-12-14",84.4,84.8,81.13,81.25,313200.0],["2020-12-15",82.07,83.56,80.79,83.55,232900.0],["2020-12-16",83.99,84.7,81.31,82.22,127100.0],["2020-12-17",82.41,85.81,82.41,85.45,185700.0],["2020-12-18",86.57,86.76,84.05,86.13,736300.0],["2020-12-21",85.56,88.9,84.94,88.18,221200.0],["2020-12-22",89.05,91.09,88.37,89.39,150900.0],["2020-12-23",90.13,90.77,89.8,89.96,130400.0],["2020-12-24",90.82,91.77,88.7,88.97,40900.0],["2020-12-28",89.56,90.4,89.04,89.36,126800.0],["2020-12-29",90.07,90.29,87.2,88.16,125200.0],["2020-12-30",88.2,89.82,87.76,88.04,72400.0],["2020-12-31",88.06,88.06,85.54,86.9,147500.0],["2021-01-04",87.2,88.21,85.19,85.93,155000.0],["2021-01-05",85.81,89.35,85.7,88.45,118300.0],["2021-01-06",88.88,91.4,88.15,89.47,240100.0],["2021-01-07",89.87,91.27,88.55,90.91,113100.0],["2021-01-08",91.97,94.04,91.22,92.69,207900.0],["2021-01-11",91.67,93.78,91.67,93.14,127900.0],["2021-01-12",93.48,96.05,93.41,95.67,125200.0],["2021-01-13",96.01,96.8,95.25,96.17,131500.0],["2021-01-14",107.1,127.74,106.0,125.29,1049500.0],["2021-01-15",122.47,125.0,114.5,116.64,614700.0],["2021-01-19",121.47,134.41,120.0,131.09,783500.0],["2021-01-20",139.25,139.73,129.83,131.48,415500.0],["2021-01-21",131.13,133.03,127.17,128.84,370700.0],["2021-01-22",127.51,133.81,123.7,133.25,318900.0],["2021-01-25",138.13,143.72,133.37,134.2,354900.0],["2021-01-26",131.02,134.95,125.2,125.87,315700.0],["2021-01-27",119.5,125.92,116.76,119.38,351500.0],["2021-01-28",120.92,124.64,119.28,119.82,211300.0],["2021-01-29",120.11,120.74,114.42,114.77,206100.0],["2021-02-01",120.04,121.2,114.71,118.5,221500.0],["2021-02-02",121.63,121.93,117.08,118.55,232000.0],["2021-02-03",119.0,121.33,117.15,121.05,202100.0],["2021-02-04",122.6,125.18,120.18,121.66,132200.0],["2021-02-05",122.25,123.82,120.72,122.67,155000.0],["2021-02-08",124.94,132.63,123.78,132.08,298800.0],["2021-02-09",133.53,139.22,132.66,137.94,226000.0],["2021-02-10",142.13,142.29,133.61,137.42,217300.0],["2021-02-11",137.62,140.35,130.59,135.28,226200.0],["2021-02-12",133.87,137.24,133.27,136.59,120100.0],["2021-02-16",138.22,138.81,134.2,134.37,186800.0],["2021-02-17",132.14,133.34,128.34,129.57,263400.0],["2021-02-18",127.97,127.97,122.15,123.48,196600.0],["2021-02-19",124.43,127.87,124.43,127.3,339800.0],["2021-02-22",126.4,127.89,123.81,125.67,169200.0],["2021-02-23",122.06,122.06,111.39,112.81,403100.0],["2021-02-24",114.66,120.19,113.46,117.11,231200.0],["2021-02-25",117.89,118.28,110.4,111.11,185700.0],["2021-02-26",111.37,113.05,107.73,110.08,242000.0],["2021-03-01",112.96,115.78,111.05,115.45,170200.0],["2021-03-02",115.99,116.57,111.88,111.93,155400.0],["2021-03-03",112.98,119.99,110.78,114.29,644800.0],["2021-03-04",114.04,115.0,103.7,106.7,325000.0],["2021-03-05",107.2,109.9,97.77,105.42,274000.0],["2021-03-08",106.19,108.04,101.82,102.54,203000.0],["2021-03-09",107.0,109.89,105.26,106.37,300200.0],["2021-03-10",107.86,114.38,106.5,108.64,287300.0],["2021-03-11",109.88,122.66,109.88,122.33,292800.0],["2021-03-12",119.4,123.65,119.11,121.68,358000.0],["2021-03-15",121.68,124.81,119.12,119.85,205700.0],["2021-03-16",122.0,123.62,117.12,118.51,185500.0],["2021-03-17",118.45,123.06,116.6,121.76,215300.0],["2021-03-18",120.73,128.98,119.34,119.34,741700.0],["2021-03-19",119.93,121.6,114.4,119.46,616700.0],["2021-03-22",121.12,121.87,118.0,119.19,148200.0],["2021-03-23",117.81,118.43,113.37,113.7,181700.0],["2021-03-24",115.49,118.06,111.85,112.04,149600.0],["2021-03-25",115.19,115.54,107.75,114.65,204700.0],["2021-03-26",115.75,118.97,114.56,118.81,132100.0],["2021-03-29",118.32,121.85,115.18,115.19,194600.0],["2021-03-30",114.43,119.5,114.43,117.62,317900.0],["2021-03-31",118.06,119.58,115.67,116.06,217700.0],["2021-04-01",118.07,121.27,117.2,119.35,132200.0],["2021-04-05",126.76,126.76,118.5,121.64,435700.0],["2021-04-06",121.74,122.92,117.31,117.41,202000.0],["2021-04-07",117.62,117.62,111.78,113.37,264200.0],["2021-04-08",113.85,115.48,112.44,115.01,194100.0],["2021-04-09",114.15,114.58,112.6,113.18,285400.0],["2021-04-12",113.5,115.0,112.0,113.44,155000.0],["2021-04-13",112.41,113.43,109.5,111.58,170500.0],["2021-04-14",113.08,113.68,110.03,110.33,118900.0],["2021-04-15",111.59,111.66,108.71,109.11,136700.0],["2021-04-16",108.98,109.26,107.24,108.4,116800.0],["2021-04-19",107.36,108.0,104.22,105.68,186400.0],["2021-04-20",105.39,106.14,101.31,102.48,193000.0],["2021-04-21",102.46,107.41,102.46,106.58,125000.0],["2021-04-22",107.4,110.24,107.37,108.5,185800.0],["2021-04-23",109.0,111.84,109.0,111.46,134100.0],["2021-04-26",111.22,113.9,111.22,113.47,157600.0],["2021-04-27",114.35,114.35,111.22,112.7,122200.0],["2021-04-28",111.9,112.66,111.13,111.97,81200.0],["2021-04-29",112.93,113.85,110.81,111.32,88500.0],["2021-04-30",109.52,111.03,108.72,110.37,153800.0],["2021-05-03",110.35,110.92,109.02,109.75,216500.0],["2021-05-04",108.85,109.35,105.85,108.04,112200.0],["2021-05-05",108.73,108.81,106.25,106.65,92100.0],["2021-05-06",106.16,109.56,105.2,109.4,150400.0],["2021-05-07",109.5,111.72,108.75,109.45,96400.0],["2021-05-10",110.4,110.4,103.1,103.13,128500.0],["2021-05-11",100.02,104.04,98.18,103.35,161300.0],["2021-05-12",102.69,103.93,100.57,101.59,185800.0],["2021-05-13",101.95,105.05,101.42,104.23,187800.0],["2021-05-14",104.74,107.69,103.04,107.28,153400.0],["2021-05-17",105.96,108.02,104.6,107.97,192800.0],["2021-05-18",108.88,111.15,105.89,106.46,158800.0],["2021-05-19",104.82,105.97,103.77,105.92,98600.0],["2021-05-20",106.55,108.4,105.85,108.2,85300.0],["2021-05-21",109.75,110.98,108.06,108.06,90400.0],["2021-05-24",108.49,108.82,106.88,107.93,100800.0],["2021-05-25",108.55,108.67,106.51,107.34,133200.0],["2021-05-26",107.71,109.23,105.88,108.62,114500.0],["2021-05-27",109.59,110.74,108.83,110.11,119500.0],["2021-05-28",111.34,111.45,109.2,109.63,71500.0],["2021-06-01",109.91,111.28,108.97,110.43,139700.0],["2021-06-02",111.17,111.76,108.94,111.61,89200.0],["2021-06-03",110.0,110.55,108.72,109.4,99700.0],["2021-06-04",110.3,113.25,109.01,111.34,89300.0],["2021-06-07",112.15,113.32,110.67,112.85,114500.0],["2021-06-08",113.27,113.98,111.82,112.84,88700.0],["2021-06-09",113.6,113.74,110.2,110.22,91100.0],["2021-06-10",110.49,111.62,108.95,110.46,75500.0],["2021-06-11",111.16,112.5,110.08,112.49,89000.0],["2021-06-14",112.62,113.92,111.81,113.23,150500.0],["2021-06-15",113.89,115.08,113.28,114.24,80200.0],["2021-06-16",114.33,115.95,111.23,112.13,99900.0],["2021-06-17",112.48,113.25,110.78,112.27,102400.0],["2021-06-18",110.75,112.34,109.13,109.81,329000.0],["2021-06-21",110.52,111.8,110.07,111.55,101600.0],["2021-06-22",110.98,112.49,109.92,112.06,97800.0],["2021-06-23",112.61,113.15,110.48,111.34,187500.0],["2021-06-24",112.34,114.12,111.0,113.82,118800.0],["2021-06-25",113.99,114.0,111.03,111.61,210200.0],["2021-06-28",111.67,113.01,109.79,110.71,162200.0],["2021-06-29",110.27,110.71,106.19,109.87,245200.0],["2021-06-30",105.6,106.47,95.55,100.15,1577900.0],["2021-07-01",101.87,101.92,96.16,100.5,504400.0],["2021-07-02",100.52,102.51,97.42,97.69,272600.0],["2021-07-06",97.0,98.61,95.74,98.25,282300.0],["2021-07-07",98.6,99.66,96.02,98.08,174400.0],["2021-07-08",96.18,97.56,94.09,96.71,235500.0],["2021-07-09",97.39,99.43,96.58,99.34,111700.0],["2021-07-12",99.34,99.61,97.09,98.16,105900.0],["2021-07-13",97.72,98.67,96.84,97.64,129800.0],["2021-07-14",98.32,98.32,95.19,95.45,127400.0],["2021-07-15",95.16,96.02,92.95,93.94,145800.0],["2021-07-16",95.2,95.46,93.54,94.16,113800.0],["2021-07-19",92.4,94.36,91.3,94.09,231500.0],["2021-07-20",94.5,97.65,94.06,96.85,174400.0],["2021-07-21",97.27,98.45,97.14,98.22,110100.0],["2021-07-22",98.41,98.66,95.83,96.0,78100.0],["2021-07-23",96.37,96.58,94.82,96.4,87300.0],["2021-07-26",96.81,97.72,95.2,95.2,93000.0],["2021-07-27",94.15,96.42,93.33,96.32,136200.0],["2021-07-28",97.33,99.89,97.06,99.14,150300.0],["2021-07-29",100.0,101.7,99.59,100.8,132000.0],["2021-07-30",99.92,101.69,99.79,101.1,129800.0],["2021-08-02",101.85,102.88,100.88,101.5,197300.0],["2021-08-03",101.53,102.41,100.06,101.48,141500.0],["2021-08-04",100.56,101.71,99.71,101.07,116900.0],["2021-08-05",101.77,103.2,101.34,102.36,95200.0],["2021-08-06",103.36,105.0,102.55,104.99,109500.0],["2021-08-09",105.14,105.51,103.42,104.17,96400.0],["2021-08-10",104.68,105.3,103.5,104.5,88100.0],["2021-08-11",105.0,105.0,103.22,104.62,62600.0],["2021-08-12",104.6,105.98,102.74,103.57,83100.0],["2021-08-13",103.83,103.83,100.72,100.87,80300.0],["2021-08-16",100.03,101.64,99.18,100.23,144600.0],["2021-08-17",99.51,100.41,98.22,99.68,123300.0],["2021-08-18",99.71,99.72,97.75,97.89,108300.0],["2021-08-19",96.76,98.62,96.0,96.9,116000.0],["2021-08-20",96.59,99.73,96.04,99.51,98200.0],["2021-08-23",100.76,101.47,100.36,101.24,138600.0],["2021-08-24",101.66,102.06,99.8,100.02,76500.0],["2021-08-25",100.56,102.4,100.0,101.31,86600.0],["2021-08-26",101.37,101.75,99.91,101.13,107800.0],["2021-08-27",100.72,104.18,100.53,103.44,192100.0],["2021-08-30",104.54,104.54,102.16,102.76,86900.0],["2021-08-31",103.11,103.6,102.11,102.36,79400.0],["2021-09-01",103.15,105.58,101.53,103.64,111600.0],["2021-09-02",103.73,104.29,102.49,103.53,119500.0],["2021-09-03",104.01,104.29,103.06,103.86,83400.0],["2021-09-07",103.56,104.34,102.15,103.0,108800.0],["2021-09-08",102.81,105.94,101.94,105.5,166700.0],["2021-09-09",105.43,106.32,91.76,92.0,975300.0],["2021-09-10",92.82,95.34,90.0,93.85,456200.0],["2021-09-13",94.04,94.29,88.76,91.01,397800.0],["2021-09-14",91.5,91.5,88.85,88.93,351600.0],["2021-09-15",88.58,89.09,86.62,87.84,337600.0],["2021-09-16",88.0,88.32,86.1,87.2,225100.0],["2021-09-17",86.38,87.11,83.46,86.25,1097200.0],["2021-09-20",84.88,86.73,83.58,85.47,264700.0],["2021-09-21",85.85,86.61,83.31,85.01,180900.0],["2021-09-22",85.45,85.75,83.48,83.88,180500.0],["2021-09-23",84.32,85.0,83.34,84.4,169500.0],["2021-09-24",84.06,85.91,83.81,84.22,277900.0],["2021-09-27",84.44,87.0,84.23,86.25,235400.0],["2021-09-28",85.9,86.96,85.56,86.15,225900.0],["2021-09-29",86.5,87.49,85.49,86.58,186400.0],["2021-09-30",86.73,87.56,86.13,86.32,168800.0],["2021-10-01",86.74,87.71,86.26,87.07,234400.0],["2021-10-04",86.51,86.83,85.55,86.26,199500.0],["2021-10-05",86.51,87.39,85.58,85.58,120300.0],["2021-10-06",85.18,85.56,83.93,85.26,101300.0],["2021-10-07",86.21,87.87,86.12,87.08,93000.0],["2021-10-08",87.42,88.03,86.6,86.79,79200.0],["2021-10-11",87.27,88.95,87.27,87.77,121900.0],["2021-10-12",87.66,88.97,87.63,88.17,77000.0],["2021-10-13",88.62,89.26,87.62,88.6,101900.0],["2021-10-14",89.23,90.8,88.71,89.87,90300.0],["2021-10-15",90.97,91.76,89.88,90.09,120700.0],["2021-10-18",89.45,90.94,89.27,90.81,82600.0],["2021-10-19",91.29,92.63,90.7,92.58,75700.0],["2021-10-20",92.65,93.94,92.1,92.52,83800.0],["2021-10-21",92.64,93.13,92.01,92.87,82500.0],["2021-10-22",92.76,93.0,90.8,90.88,90300.0],["2021-10-25",90.61,92.6,89.81,91.87,110800.0],["2021-10-26",91.81,92.62,89.85,90.59,94000.0],["2021-10-27",90.16,91.35,89.28,89.93,114900.0],["2021-10-28",90.3,91.11,87.92,88.58,148400.0],["2021-10-29",88.59,89.22,88.15,89.11,96100.0],["2021-11-01",89.75,92.1,89.28,91.3,101000.0],["2021-11-02",91.73,92.7,90.8,92.7,77700.0],["2021-11-03",92.72,94.16,92.23,94.02,76900.0],["2021-11-04",94.43,95.44,93.64,94.27,107800.0],["2021-11-05",95.33,96.12,94.19,95.14,119500.0],["2021-11-08",95.44,95.85,94.11,94.3,67500.0],["2021-11-09",94.55,95.01,93.33,93.53,85000.0],["2021-11-10",93.28,93.71,91.3,91.83,68000.0],["2021-11-11",91.93,93.19,90.91,91.89,65800.0],["2021-11-12",91.91,92.16,90.99,91.59,69600.0],["2021-11-15",91.75,92.38,91.33,92.05,113800.0],["2021-11-16",92.03,92.73,90.67,90.8,75700.0],["2021-11-17",90.4,92.07,90.4,91.68,89900.0],["2021-11-18",91.63,92.2,89.31,89.4,89400.0],["2021-11-19",88.28,89.86,88.0,88.74,76600.0],["2021-11-22",88.56,90.17,88.16,88.19,73600.0],["2021-11-23",88.24,89.25,84.93,85.79,104500.0],["2021-11-24",85.29,86.93,84.75,86.28,58000.0],["2021-11-26",85.59,86.04,81.01,83.19,97500.0],["2021-11-29",84.17,84.71,82.3,82.43,90600.0],["2021-11-30",81.2,82.61,79.71,80.76,110500.0],["2021-12-01",82.26,82.63,78.69,78.8,112100.0],["2021-12-02",78.8,79.66,78.13,79.33,168600.0],["2021-12-03",79.7,79.7,76.16,77.75,173700.0],["2021-12-06",78.61,81.11,77.45,79.95,128300.0],["2021-12-07",80.25,80.72,53.5,57.98,3326000.0],["2021-12-08",55.51,64.24,55.2,61.52,1201900.0],["2021-12-09",60.77,63.73,60.4,62.84,605100.0],["2021-12-10",62.66,63.86,61.49,63.07,443200.0],["2021-12-13",63.07,63.66,59.23,60.03,530500.0],["2021-12-14",59.94,61.95,59.94,61.39,308200.0],["2021-12-15",61.41,63.57,59.63,63.47,440700.0],["2021-12-16",63.96,64.52,61.57,62.41,289300.0],["2021-12-17",62.68,64.54,61.42,64.13,1055100.0],["2021-12-20",63.09,63.24,62.02,62.8,564000.0],["2021-12-21",63.01,63.59,62.0,62.88,344400.0],["2021-12-22",62.82,63.2,61.99,62.6,150700.0],["2021-12-23",62.89,64.43,62.09,63.75,174700.0],["2021-12-27",63.69,63.69,62.17,63.12,172900.0],["2021-12-28",62.95,63.9,62.19,62.8,170100.0],["2021-12-29",62.69,62.74,61.36,61.85,130500.0],["2021-12-30",61.81,63.26,61.81,62.2,151900.0],["2021-12-31",62.5,63.05,61.92,62.03,149200.0],["2022-01-03",62.53,63.33,62.26,62.73,148400.0],["2022-01-04",62.65,63.87,62.57,63.31,145700.0],["2022-01-05",63.4,63.95,63.01,63.38,210900.0],["2022-01-06",63.46,64.2,62.62,63.11,244000.0],["2022-01-07",63.16,63.78,62.1,62.53,245200.0],["2022-01-10",62.25,62.72,61.14,62.25,222700.0],["2022-01-11",61.91,62.58,60.97,62.0,154700.0],["2022-01-12",62.16,62.47,61.35,61.54,296600.0],["2022-01-13",61.55,62.48,60.6,60.85,98300.0],["2022-01-14",60.69,61.06,59.57,60.96,220800.0],["2022-01-18",60.69,60.77,59.06,59.12,198300.0],["2022-01-19",59.0,59.7,58.1,58.19,256200.0],["2022-01-20",58.15,60.0,57.51,58.03,334700.0],["2022-01-21",57.66,58.45,56.76,57.31,340600.0],["2022-01-24",56.32,58.54,55.13,58.38,261000.0],["2022-01-25",57.63,58.26,56.36,56.72,378000.0],["2022-01-26",57.02,58.27,55.63,56.0,187300.0],["2022-01-27",55.8,56.7,53.86,54.0,238900.0],["2022-01-28",54.0,54.37,52.03,53.78,226700.0],["2022-01-31",53.8,56.92,53.8,56.92,205900.0],["2022-02-01",57.34,57.95,55.85,57.68,203700.0],["2022-02-02",57.59,57.75,56.23,56.76,140700.0],["2022-02-03",56.19,57.3,56.06,56.24,111300.0],["2022-02-04",56.26,57.09,55.34,56.71,97500.0],["2022-02-07",57.14,58.04,56.5,57.51,121700.0],["2022-02-08",57.58,59.65,57.31,59.6,114600.0],["2022-02-09",59.86,61.07,59.75,60.78,170300.0],["2022-02-10",60.09,62.47,60.09,60.67,155900.0],["2022-02-11",60.51,62.04,59.51,60.79,164300.0],["2022-02-14",60.83,61.67,59.84,60.16,245100.0],["2022-02-15",60.49,61.52,59.37,60.76,242600.0],["2022-02-16",60.83,61.01,59.11,60.61,202800.0],["2022-02-17",60.41,60.59,59.46,59.91,139000.0],["2022-02-18",59.92,60.58,58.84,59.46,124700.0],["2022-02-22",59.37,59.7,58.21,58.34,122700.0],["2022-02-23",58.77,59.37,56.88,56.93,114300.0],["2022-02-24",56.44,62.57,56.0,62.41,329200.0],["2022-02-25",62.82,63.84,61.61,62.27,328600.0],["2022-02-28",64.42,71.48,63.99,71.05,721000.0],["2022-03-01",71.28,72.46,69.93,71.98,477900.0],["2022-03-02",72.8,73.88,69.18,72.77,297600.0],["2022-03-03",73.63,73.65,70.81,72.98,322400.0],["2022-03-04",75.99,75.99,69.68,74.24,545000.0],["2022-03-07",74.25,81.67,74.25,80.85,636800.0],["2022-03-08",80.47,81.43,75.17,75.6,550600.0],["2022-03-09",75.0,77.01,72.56,76.46,388000.0],["2022-03-10",75.77,78.17,75.77,77.55,230200.0],["2022-03-11",78.03,79.54,75.08,75.74,230900.0],["2022-03-14",76.09,76.09,72.2,73.61,218700.0],["2022-03-15",73.78,74.34,72.36,74.22,237500.0],["2022-03-16",82.0,82.94,78.8,81.47,939100.0],["2022-03-17",88.12,95.8,87.91,93.46,1576400.0],["2022-03-18",93.01,99.48,93.0,93.19,1041000.0],["2022-03-21",95.11,98.58,93.1,95.26,544700.0],["2022-03-22",94.71,98.49,94.06,97.9,358100.0],["2022-03-23",97.62,97.8,94.43,95.22,308600.0],["2022-03-24",96.13,99.49,95.06,99.47,296000.0],["2022-03-25",99.98,101.42,98.5,99.32,305600.0],["2022-03-28",99.3,100.0,96.15,96.72,272700.0],["2022-03-29",94.7,94.8,90.64,92.89,536700.0],["2022-03-30",93.23,95.45,93.14,94.61,257700.0],["2022-03-31",94.9,95.93,94.02,94.14,217900.0],["2022-04-01",94.29,95.45,92.74,94.28,266000.0],["2022-04-04",95.05,97.87,94.53,97.79,228500.0],["2022-04-05",97.79,101.99,95.7,97.29,423400.0],["2022-04-06",96.55,100.97,95.22,100.74,431300.0],["2022-04-07",102.07,105.63,101.76,104.15,532600.0],["2022-04-08",105.0,106.97,102.65,103.09,417200.0],["2022-04-11",103.25,108.79,101.81,107.8,483400.0],["2022-04-12",109.29,114.11,107.81,108.51,577400.0],["2022-04-13",109.0,111.79,107.88,109.19,300300.0],["2022-04-14",109.84,110.81,106.02,109.18,254500.0],["2022-04-18",109.13,109.77,106.73,107.48,274300.0],["2022-04-19",107.33,108.88,103.75,104.03,348100.0],["2022-04-20",103.8,103.8,100.13,100.45,380500.0],["2022-04-21",100.54,101.87,91.36,91.9,497200.0],["2022-04-22",89.39,93.16,86.55,86.78,563800.0],["2022-04-25",86.02,87.64,84.62,86.51,373400.0],["2022-04-26",85.97,86.17,83.6,83.99,305200.0],["2022-04-27",83.86,83.86,80.85,81.12,279900.0],["2022-04-28",81.41,82.92,79.14,81.72,227200.0],["2022-04-29",82.12,83.77,79.86,80.32,273000.0],["2022-05-02",80.78,85.87,80.47,85.73,475100.0],["2022-05-03",86.78,87.95,83.77,86.68,410900.0],["2022-05-04",87.19,91.38,84.91,91.01,260900.0],["2022-05-05",90.41,90.55,83.66,84.71,261600.0],["2022-05-06",83.5,84.3,79.82,81.25,343200.0],["2022-05-09",79.68,81.23,75.12,75.77,338700.0],["2022-05-10",76.88,78.56,75.0,77.66,293600.0],["2022-05-11",77.51,78.73,74.44,74.61,214800.0],["2022-05-12",73.57,77.45,72.53,76.04,267900.0],["2022-05-13",77.38,80.95,77.38,80.15,288000.0],["2022-05-16",79.18,80.5,77.97,78.61,141800.0],["2022-05-17",80.39,82.73,79.7,81.87,190200.0],["2022-05-18",83.6,88.33,82.58,85.51,374500.0],["2022-05-19",84.0,87.31,83.67,85.35,211500.0],["2022-05-20",88.05,90.0,82.63,84.54,267600.0],["2022-05-23",84.16,86.19,83.42,85.1,184000.0],["2022-05-24",84.08,84.23,82.01,83.79,144700.0],["2022-05-25",82.66,87.36,82.66,87.03,163000.0],["2022-05-26",88.09,90.86,87.96,90.05,199100.0],["2022-05-27",91.1,96.3,91.1,95.99,267200.0],["2022-05-31",95.8,97.2,91.31,91.96,280800.0],["2022-06-01",93.16,93.77,89.46,91.14,252000.0],["2022-06-02",91.83,98.22,91.55,97.67,262000.0],["2022-06-03",96.3,97.49,94.59,96.27,139900.0],["2022-06-06",97.04,97.04,91.11,91.24,285300.0],["2022-06-07",90.29,93.43,89.27,92.92,431800.0],["2022-06-08",92.08,94.05,91.25,92.8,218300.0],["2022-06-09",92.42,92.91,90.51,90.77,130800.0],["2022-06-10",89.18,91.72,88.35,90.53,168000.0],["2022-06-13",86.81,88.35,83.28,83.34,364500.0],["2022-06-14",83.56,83.56,80.07,81.17,295900.0],["2022-06-15",82.01,84.42,81.5,83.61,277300.0],["2022-06-16",81.92,83.34,79.03,79.28,256200.0],["2022-06-17",80.47,84.78,79.58,83.52,478100.0],["2022-06-21",83.97,84.96,82.29,82.37,189500.0],["2022-06-22",81.17,83.28,80.61,82.39,163100.0],["2022-06-23",82.86,83.65,80.81,82.36,161000.0],["2022-06-24",83.15,84.3,82.31,82.8,235200.0],["2022-06-27",83.52,83.86,81.25,82.83,179600.0],["2022-06-28",83.51,84.96,81.0,81.71,326900.0],["2022-06-29",73.92,78.96,70.08,77.96,1600700.0],["2022-06-30",76.35,82.51,74.93,82.2,729400.0],["2022-07-01",81.5,86.0,80.96,85.91,327400.0],["2022-07-05",84.7,84.7,79.28,83.08,380600.0],["2022-07-06",82.84,84.37,81.16,83.07,220100.0],["2022-07-07",83.55,85.55,82.84,85.54,229500.0],["2022-07-08",85.34,86.12,82.18,82.81,183700.0],["2022-07-11",82.63,82.63,79.45,80.49,240200.0],["2022-07-12",79.83,80.47,77.58,78.15,167400.0],["2022-07-13",76.9,77.95,75.73,76.69,153000.0],["2022-07-14",76.01,76.98,74.56,76.12,168600.0],["2022-07-15",78.37,78.95,76.01,78.68,163700.0],["2022-07-18",80.1,80.47,77.65,77.96,246900.0],["2022-07-19",77.71,81.75,77.26,81.49,190400.0],["2022-07-20",81.98,84.07,81.3,82.68,212400.0],["2022-07-21",82.12,83.36,81.49,82.92,121000.0],["2022-07-22",83.43,83.43,80.21,81.21,163700.0],["2022-07-25",80.98,83.68,79.68,82.94,132700.0],["2022-07-26",82.31,83.13,81.33,81.48,126700.0],["2022-07-27",82.14,83.22,81.51,82.71,83200.0],["2022-07-28",82.91,85.37,81.71,85.32,144900.0],["2022-07-29",85.32,87.42,84.78,86.64,146600.0],["2022-08-01",85.87,88.68,85.36,87.68,119700.0],["2022-08-02",87.96,92.71,87.91,91.24,149200.0],["2022-08-03",92.1,92.1,88.63,91.44,132000.0],["2022-08-04",90.92,92.15,90.4,90.59,127100.0],["2022-08-05",90.47,90.47,88.62,90.17,89400.0],["2022-08-08",90.78,91.46,89.0,89.76,100500.0],["2022-08-09",89.61,90.17,88.9,89.62,104900.0],["2022-08-10",91.0,93.65,90.62,93.49,147800.0],["2022-08-11",93.78,94.82,92.8,93.27,142600.0],["2022-08-12",94.3,98.08,93.55,97.93,304000.0],["2022-08-15",96.21,99.93,96.21,99.76,184000.0],["2022-08-16",100.0,103.47,99.62,102.81,187500.0],["2022-08-17",101.43,104.44,101.27,103.53,180600.0],["2022-08-18",103.85,106.54,102.61,104.03,270700.0],["2022-08-19",102.0,103.45,100.32,102.62,222200.0],["2022-08-22",101.0,102.49,99.83,100.05,201200.0],["2022-08-23",100.05,100.36,93.96,94.08,227700.0],["2022-08-24",94.26,98.27,94.26,97.61,183700.0],["2022-08-25",98.7,101.2,98.29,100.95,229400.0],["2022-08-26",100.77,101.04,96.53,97.12,145200.0],["2022-08-29",95.58,95.79,90.79,92.06,290100.0],["2022-08-30",92.08,92.48,88.7,89.4,245000.0],["2022-08-31",89.4,90.35,88.59,88.65,289300.0],["2022-09-01",87.86,87.86,81.5,83.46,597900.0],["2022-09-02",84.07,85.31,82.11,82.91,236300.0],["2022-09-06",82.7,88.27,82.62,87.74,331400.0],["2022-09-07",85.92,90.28,85.92,88.67,395000.0],["2022-09-08",87.98,105.36,86.23,101.87,1136400.0],["2022-09-09",103.13,104.45,99.76,100.07,398700.0],["2022-09-12",99.94,101.14,98.13,100.02,208200.0],["2022-09-13",97.96,99.42,95.41,96.29,294200.0],["2022-09-14",96.62,98.71,95.36,96.69,209300.0],["2022-09-15",95.99,97.25,93.21,94.46,188100.0],["2022-09-16",93.01,93.64,91.72,92.13,720200.0],["2022-09-19",90.97,92.45,89.21,91.07,185600.0],["2022-09-20",90.71,93.54,88.4,90.05,392000.0],["2022-09-21",92.13,96.38,90.56,92.22,360800.0],["2022-09-22",92.05,93.3,88.99,89.69,249000.0],["2022-09-23",87.96,90.3,87.11,88.65,266500.0],["2022-09-26",87.81,90.36,85.27,85.66,179600.0],["2022-09-27",86.46,87.29,83.66,83.8,218900.0],["2022-09-28",84.55,88.11,81.65,87.34,277400.0],["2022-09-29",86.26,87.03,81.22,82.43,283400.0],["2022-09-30",82.29,85.65,81.86,83.36,210500.0],["2022-10-03",84.07,86.66,83.62,85.25,257800.0],["2022-10-04",86.84,88.34,85.65,86.97,191200.0],["2022-10-05",85.62,85.98,82.27,83.38,222000.0],["2022-10-06",82.4,82.83,79.14,79.15,303000.0],["2022-10-07",78.74,78.99,76.11,76.84,299000.0],["2022-10-10",76.63,79.31,76.3,77.14,197700.0],["2022-10-11",77.3,80.42,75.93,78.92,233600.0],["2022-10-12",78.61,78.83,75.79,77.26,196500.0],["2022-10-13",75.7,80.15,75.44,79.56,208400.0],["2022-10-14",79.4,79.67,74.91,75.59,188200.0],["2022-10-17",76.03,79.2,76.03,78.74,151500.0],["2022-10-18",80.67,81.36,79.67,80.02,182900.0],["2022-10-19",79.13,81.13,78.34,79.21,133000.0],["2022-10-20",78.68,79.95,78.03,79.46,165000.0],["2022-10-21",79.57,80.01,78.02,79.74,215000.0],["2022-10-24",80.36,83.57,78.62,83.32,248900.0],["2022-10-25",83.37,86.84,83.37,84.75,132800.0],["2022-10-26",85.73,86.48,82.95,83.86,149700.0],["2022-10-27",84.86,88.44,84.01,88.3,188000.0],["2022-10-28",88.69,90.51,87.29,90.14,163500.0],["2022-10-31",90.28,92.13,89.31,91.5,127700.0],["2022-11-01",93.34,93.81,89.16,89.39,158100.0],["2022-11-02",88.95,89.36,86.05,86.17,141300.0],["2022-11-03",85.4,86.95,84.56,86.18,156400.0],["2022-11-04",86.48,87.18,83.19,84.96,123300.0],["2022-11-07",85.07,85.92,84.33,85.12,87800.0],["2022-11-08",85.23,85.93,82.92,83.65,99500.0],["2022-11-09",82.88,83.48,81.45,81.52,98000.0],["2022-11-10",86.95,94.02,86.66,92.5,350500.0],["2022-11-11",91.58,93.29,90.62,92.93,199400.0],["2022-11-14",92.54,92.99,89.46,89.6,165700.0],["2022-11-15",91.37,94.2,90.4,93.73,349100.0],["2022-11-16",93.89,94.32,90.51,90.76,118200.0],["2022-11-17",89.21,90.72,88.18,90.51,98200.0],["2022-11-18",93.03,93.94,91.23,92.73,164900.0],["2022-11-21",92.73,94.32,91.11,92.7,181500.0],["2022-11-22",92.98,92.98,88.15,90.56,375000.0],["2022-11-23",90.56,91.06,88.7,90.29,167400.0],["2022-11-25",90.42,93.8,90.29,92.08,95000.0],["2022-11-28",91.5,92.84,89.91,92.42,198800.0],["2022-11-29",92.05,92.21,87.67,88.93,157100.0],["2022-11-30",89.44,92.29,87.81,91.99,174500.0],["2022-12-01",92.07,92.07,89.97,91.41,142700.0],["2022-12-02",90.02,93.82,89.69,92.68,110100.0],["2022-12-05",91.79,91.79,88.04,88.71,153300.0],["2022-12-06",89.13,89.85,84.41,85.11,243900.0],["2022-12-07",88.61,88.61,81.74,82.37,396000.0],["2022-12-08",82.63,84.32,81.15,82.19,213000.0],["2022-12-09",81.59,83.03,80.58,82.13,159300.0],["2022-12-12",83.2,88.09,82.96,87.71,235500.0],["2022-12-13",90.86,91.51,85.78,85.95,242300.0],["2022-12-14",86.34,90.03,86.17,88.09,228700.0],["2022-12-15",87.09,88.15,85.61,88.07,211600.0],["2022-12-16",87.29,88.45,81.34,81.86,917500.0],["2022-12-19",81.95,83.41,80.85,81.21,179600.0],["2022-12-20",81.29,83.64,80.71,82.64,149900.0],["2022-12-21",84.12,85.72,82.95,85.3,172000.0],["2022-12-22",84.61,84.61,81.1,83.37,272600.0],["2022-12-23",83.57,84.72,82.13,84.72,119000.0],["2022-12-27",85.25,85.32,82.55,82.67,84000.0],["2022-12-28",82.67,84.07,82.4,82.7,84300.0],["2022-12-29",84.02,85.66,83.0,85.41,102900.0],["2022-12-30",85.04,86.1,83.7,85.66,153800.0],["2023-01-03",86.62,86.62,82.88,83.84,147000.0],["2023-01-04",84.15,85.09,82.1,82.69,140300.0],["2023-01-05",82.39,83.88,81.12,82.45,88700.0],["2023-01-06",83.46,86.39,83.07,86.11,230100.0],["2023-01-09",89.55,90.4,87.52,89.73,270200.0],["2023-01-10",90.01,90.65,89.01,89.82,186600.0],["2023-01-11",90.76,91.43,88.83,89.73,148000.0],["2023-01-12",90.37,90.37,87.52,88.2,113200.0],["2023-01-13",87.59,88.46,86.23,88.31,112200.0],["2023-01-17",88.1,89.39,87.24,87.39,89900.0],["2023-01-18",88.4,88.61,82.64,84.14,279200.0],["2023-01-19",83.51,83.58,81.78,82.19,158400.0],["2023-01-20",83.05,83.24,81.04,82.91,124600.0],["2023-01-23",83.0,85.56,82.91,85.56,100000.0],["2023-01-24",85.05,85.88,83.8,85.72,113400.0],["2023-01-25",84.84,85.88,84.31,85.83,72000.0],["2023-01-26",86.65,88.73,85.96,88.3,102800.0],["2023-01-27",88.4,90.32,87.85,88.6,167200.0],["2023-01-30",88.2,89.35,87.28,87.69,100600.0],["2023-01-31",88.01,89.24,87.97,88.97,137400.0],["2023-02-01",89.1,91.62,88.54,90.54,174000.0],["2023-02-02",91.46,94.69,91.17,94.0,231100.0],["2023-02-03",93.08,95.5,91.86,91.96,237000.0],["2023-02-06",91.62,93.24,90.81,91.78,98300.0],["2023-02-07",91.78,91.78,88.2,91.22,154700.0],["2023-02-08",90.52,90.82,88.74,89.01,102100.0],["2023-02-09",89.19,90.11,85.97,86.74,138200.0],["2023-02-10",86.09,88.79,85.72,88.24,116900.0],["2023-02-13",88.84,91.26,88.55,90.81,159800.0],["2023-02-14",90.4,91.25,88.95,90.49,88700.0],["2023-02-15",89.89,92.28,89.89,91.31,106900.0],["2023-02-16",89.8,90.97,88.52,88.63,115200.0],["2023-02-17",88.57,88.57,86.51,87.73,152300.0],["2023-02-21",87.1,87.37,83.55,84.85,165200.0],["2023-02-22",84.92,86.38,84.46,85.19,153200.0],["2023-02-23",85.95,86.73,85.14,86.11,103000.0],["2023-02-24",85.14,86.22,84.13,85.13,126500.0],["2023-02-27",86.14,87.25,85.46,85.6,110500.0],["2023-02-28",85.57,86.66,85.0,85.74,129600.0],["2023-03-01",85.63,87.55,83.87,84.76,175000.0],["2023-03-02",84.76,87.01,84.21,86.87,169200.0],["2023-03-03",87.38,90.13,86.45,89.27,192600.0],["2023-03-06",88.86,90.17,86.69,87.57,333900.0],["2023-03-07",92.0,96.06,88.95,91.28,704600.0],["2023-03-08",92.0,94.37,90.95,93.7,439100.0],["2023-03-09",93.84,94.65,91.27,91.47,212600.0],["2023-03-10",90.99,90.99,88.0,90.54,254700.0],["2023-03-13",88.55,90.86,87.33,89.87,186100.0],["2023-03-14",91.0,92.73,90.51,92.56,198100.0],["2023-03-15",91.01,91.24,88.1,90.94,191500.0],["2023-03-16",89.88,92.4,89.41,91.43,191700.0],["2023-03-17",90.78,91.5,88.83,90.39,558600.0],["2023-03-20",90.81,92.59,90.69,91.48,178300.0],["2023-03-21",93.0,93.3,91.09,91.55,136300.0],["2023-03-22",91.31,91.89,89.32,89.32,129600.0],["2023-03-23",89.84,90.98,88.61,89.44,97500.0],["2023-03-24",88.6,90.48,88.33,90.06,112400.0],["2023-03-27",90.99,91.07,90.03,90.6,96100.0],["2023-03-28",90.15,91.46,89.93,90.23,95200.0],["2023-03-29",91.12,91.54,89.69,90.93,125500.0],["2023-03-30",91.66,92.0,90.4,90.95,84600.0],["2023-03-31",91.56,92.41,91.0,91.66,163500.0],["2023-04-03",91.67,92.5,90.82,91.95,197800.0],["2023-04-04",96.42,106.94,96.19,101.56,1720800.0],["2023-04-05",101.5,103.88,100.06,101.76,452000.0],["2023-04-06",101.96,105.59,101.78,103.79,547000.0],["2023-04-10",103.84,107.38,103.58,107.08,329800.0],["2023-04-11",107.81,108.2,104.73,106.31,265700.0],["2023-04-12",107.55,107.76,105.53,106.83,239300.0],["2023-04-13",107.89,109.22,107.0,108.29,335300.0],["2023-04-14",108.65,108.65,104.57,106.32,270900.0],["2023-04-17",105.84,107.9,105.6,106.93,186700.0],["2023-04-18",107.45,108.78,106.25,106.47,241100.0],["2023-04-19",105.67,106.15,104.23,104.79,221500.0],["2023-04-20",103.73,104.17,102.62,103.65,193800.0],["2023-04-21",103.65,104.0,102.42,102.73,127400.0],["2023-04-24",102.48,102.75,101.18,101.67,139700.0],["2023-04-25",100.85,101.22,100.19,100.97,123100.0],["2023-04-26",101.04,101.04,99.01,99.61,135300.0],["2023-04-27",100.02,100.53,98.54,100.19,136800.0],["2023-04-28",99.62,100.69,99.14,100.69,110800.0],["2023-05-01",101.07,102.87,101.0,101.66,93100.0],["2023-05-02",101.49,102.04,99.58,101.64,144500.0],["2023-05-03",101.71,104.12,101.44,101.9,153900.0],["2023-05-04",101.38,102.29,100.41,100.79,102400.0],["2023-05-05",101.83,102.94,101.18,102.82,94200.0],["2023-05-08",103.45,104.59,102.87,103.09,121200.0],["2023-05-09",102.76,105.23,102.34,104.52,125300.0],["2023-05-10",105.73,105.97,104.51,105.9,101400.0],["2023-05-11",105.29,107.41,105.16,107.19,131500.0],["2023-05-12",107.33,107.7,105.72,106.62,116300.0],["2023-05-15",106.35,106.35,104.12,104.39,124500.0],["2023-05-16",104.0,104.76,102.6,104.1,85800.0],["2023-05-17",104.74,106.91,103.9,106.34,109300.0],["2023-05-18",106.06,109.43,105.57,109.26,153800.0],["2023-05-19",109.8,110.0,105.83,106.52,129700.0],["2023-05-22",106.83,109.77,106.42,109.24,137100.0],["2023-05-23",108.69,112.39,108.49,109.34,278400.0],["2023-05-24",108.65,109.09,107.21,108.94,103900.0],["2023-05-25",102.66,102.66,88.24,92.04,1147000.0],["2023-05-26",92.04,94.53,90.0,92.32,305000.0],["2023-05-30",92.6,93.87,91.28,91.74,251400.0],["2023-05-31",91.42,93.78,91.27,93.41,214600.0],["2023-06-01",93.84,97.65,93.22,97.6,184900.0],["2023-06-02",98.29,100.48,98.01,98.84,203600.0],["2023-06-05",98.32,98.33,94.66,95.18,189700.0],["2023-06-06",95.81,99.63,95.09,98.75,207900.0],["2023-06-07",99.15,99.99,97.94,98.17,292100.0],["2023-06-08",97.8,98.1,96.74,97.69,109900.0],["2023-06-09",97.65,99.0,97.3,97.95,93600.0],["2023-06-12",97.37,98.7,96.52,96.86,163700.0],["2023-06-13",97.16,97.28,95.9,96.38,144800.0],["2023-06-14",96.8,96.8,93.69,94.22,218100.0],["2023-06-15",94.52,96.94,93.24,94.54,392900.0],["2023-06-16",95.22,96.73,93.34,93.88,586000.0],["2023-06-20",93.42,95.4,93.42,95.19,166500.0],["2023-06-21",95.01,98.22,94.75,97.19,135300.0],["2023-06-22",97.0,97.0,94.57,95.6,203500.0],["2023-06-23",94.94,95.04,90.77,90.89,285900.0],["2023-06-26",90.01,90.73,89.14,90.26,359100.0],["2023-06-27",90.6,91.36,89.69,90.32,461200.0],["2023-06-28",95.61,97.38,92.0,94.71,781200.0],["2023-06-29",95.53,101.48,95.02,100.07,449400.0],["2023-06-30",100.73,103.28,100.35,102.28,242300.0],["2023-07-03",102.05,102.5,99.95,101.21,114100.0],["2023-07-05",100.69,100.69,97.51,98.42,213300.0],["2023-07-06",99.34,99.34,96.03,96.55,164900.0],["2023-07-07",96.63,98.07,96.1,96.2,138100.0],["2023-07-10",96.0,98.03,95.79,97.97,151500.0],["2023-07-11",98.6,99.95,98.2,99.67,150700.0],["2023-07-12",100.74,100.78,99.3,99.89,130700.0],["2023-07-13",100.11,100.8,99.66,99.91,110500.0],["2023-07-14",99.68,99.82,95.97,96.45,157700.0],["2023-07-17",96.45,97.31,95.69,95.83,118700.0],["2023-07-18",95.74,96.47,92.56,93.78,234900.0],["2023-07-19",94.13,95.28,92.66,93.07,168700.0],["2023-07-20",93.16,93.88,91.0,92.55,236100.0],["2023-07-21",93.61,97.6,93.4,96.47,267500.0],["2023-07-24",96.47,96.51,95.66,96.41,142900.0],["2023-07-25",95.19,96.98,95.04,96.28,126000.0],["2023-07-26",96.98,98.0,95.35,95.76,110900.0],["2023-07-27",96.0,96.32,93.13,94.26,144100.0],["2023-07-28",94.76,95.83,94.75,95.03,81900.0],["2023-07-31",95.2,96.01,94.69,95.26,144900.0],["2023-08-01",95.18,99.34,94.3,97.98,265400.0],["2023-08-02",96.82,97.91,96.25,96.95,98000.0],["2023-08-03",96.45,96.45,94.4,95.76,144700.0],["2023-08-04",96.07,98.45,96.07,96.62,117600.0],["2023-08-07",96.62,98.22,95.68,98.1,112200.0],["2023-08-08",97.05,97.49,96.02,96.86,103000.0],["2023-08-09",97.41,97.69,96.47,97.11,106300.0],["2023-08-10",97.11,97.76,95.66,96.99,111600.0],["2023-08-11",97.01,97.01,95.24,95.66,86000.0],["2023-08-14",95.01,96.74,94.55,95.78,84900.0],["2023-08-15",95.24,95.84,94.37,94.41,77300.0],["2023-08-16",94.41,95.25,93.73,93.75,87000.0],["2023-08-17",93.79,94.94,92.22,92.49,102400.0],["2023-08-18",91.74,94.07,91.25,93.48,111500.0],["2023-08-21",93.5,95.43,93.5,94.07,133200.0],["2023-08-22",94.53,95.73,93.16,95.62,97300.0],["2023-08-23",96.22,99.52,94.75,97.47,147100.0],["2023-08-24",97.18,97.18,93.89,94.12,105000.0],["2023-08-25",94.64,95.8,94.03,94.41,83200.0],["2023-08-28",94.5,96.21,94.5,95.4,105000.0],["2023-08-29",95.24,95.55,94.01,95.05,102400.0],["2023-08-30",95.29,97.41,95.29,96.51,100000.0],["2023-08-31",96.85,98.18,95.89,97.03,168200.0],["2023-09-01",97.76,99.5,97.2,98.05,169800.0],["2023-09-05",97.58,98.18,93.94,95.29,367700.0],["2023-09-06",113.16,124.33,112.13,115.05,2281500.0],["2023-09-07",116.5,116.96,111.11,113.08,572500.0],["2023-09-08",113.6,115.4,112.31,113.48,289000.0],["2023-09-11",113.24,113.91,111.8,113.32,263600.0],["2023-09-12",112.64,113.62,112.54,113.23,148300.0],["2023-09-13",113.16,114.45,111.36,111.93,225600.0],["2023-09-14",112.18,112.46,110.45,111.17,223400.0],["2023-09-15",111.09,111.43,109.68,111.38,529400.0],["2023-09-18",110.84,113.45,110.59,112.0,281200.0],["2023-09-19",112.28,113.8,111.47,111.87,203200.0],["2023-09-20",112.5,113.67,111.86,112.3,148800.0],["2023-09-21",111.27,112.02,110.08,111.35,177000.0],["2023-09-22",111.35,113.47,111.24,112.33,186000.0],["2023-09-25",111.83,113.0,111.36,112.09,103000.0],["2023-09-26",111.28,112.96,110.25,110.9,207600.0],["2023-09-27",111.33,112.66,110.01,110.16,134300.0],["2023-09-28",110.0,111.07,109.04,110.11,254700.0],["2023-09-29",110.25,112.99,110.25,111.53,278700.0],["2023-10-02",111.43,112.87,108.71,109.06,279600.0],["2023-10-03",108.7,109.64,105.95,107.06,187200.0],["2023-10-04",107.06,108.07,105.61,107.19,116900.0],["2023-10-05",107.2,107.57,105.82,105.97,168700.0],["2023-10-06",105.0,106.25,104.67,105.02,125400.0],["2023-10-09",107.86,110.58,105.59,108.93,563200.0],["2023-10-10",109.4,110.26,108.3,108.85,198100.0],["2023-10-11",109.47,110.5,106.77,108.06,206200.0],["2023-10-12",108.48,108.48,104.77,105.66,197600.0],["2023-10-13",114.8,115.34,109.68,111.52,550000.0],["2023-10-16",111.85,116.92,111.4,115.27,392800.0],["2023-10-17",115.82,120.45,115.05,115.78,395000.0],["2023-10-18",115.05,118.17,114.46,116.24,244700.0],["2023-10-19",116.44,118.56,114.74,117.48,264300.0],["2023-10-20",117.71,118.35,115.99,116.87,318000.0],["2023-10-23",116.61,119.65,116.22,117.4,283600.0],["2023-10-24",117.58,122.0,117.58,118.53,260300.0],["2023-10-25",119.03,123.35,119.03,120.9,379300.0],["2023-10-26",121.38,121.65,113.96,114.64,299700.0],["2023-10-27",114.97,115.53,112.59,113.93,204500.0],["2023-10-30",115.12,116.21,112.28,113.06,191700.0],["2023-10-31",113.74,115.5,112.67,114.66,153700.0],["2023-11-01",115.47,117.76,114.86,116.91,191100.0],["2023-11-02",117.84,119.17,117.05,118.76,138300.0],["2023-11-03",120.28,122.25,118.8,119.82,167100.0],["2023-11-06",119.69,120.72,118.14,118.78,138700.0],["2023-11-07",118.67,121.74,117.84,121.69,174200.0],["2023-11-08",122.75,127.96,121.27,123.46,443900.0],["2023-11-09",123.6,124.03,118.53,120.38,208400.0],["2023-11-10",121.45,122.93,120.16,121.59,168000.0],["2023-11-13",122.24,128.14,122.24,125.9,302700.0],["2023-11-14",127.26,129.75,126.65,129.21,239600.0],["2023-11-15",129.8,129.89,127.46,128.42,224500.0],["2023-11-16",127.84,128.22,125.0,126.28,161200.0],["2023-11-17",127.36,127.5,124.09,125.02,277500.0],["2023-11-20",125.45,131.62,125.01,128.33,350300.0],["2023-11-21",128.01,129.32,127.69,128.82,118300.0],["2023-11-22",129.32,131.55,128.7,130.7,220300.0],["2023-11-24",131.5,134.34,131.2,133.37,110400.0],["2023-11-27",134.17,135.05,132.94,134.41,208000.0],["2023-11-28",134.7,135.66,133.0,135.56,268400.0],["2023-11-29",137.76,137.76,134.01,134.79,253900.0],["2023-11-30",137.94,139.88,135.55,137.61,211500.0],["2023-12-01",137.1,139.87,136.52,139.71,219900.0],["2023-12-04",141.15,143.99,138.44,140.15,457300.0],["2023-12-05",140.15,143.6,138.62,141.23,639200.0],["2023-12-06",132.96,134.13,124.38,126.89,1560900.0],["2023-12-07",127.01,127.74,122.5,123.93,602900.0],["2023-12-08",123.53,127.16,122.27,124.79,439600.0],["2023-12-11",124.74,124.99,122.71,123.3,298400.0],["2023-12-12",123.0,125.52,122.07,125.13,254600.0],["2023-12-13",126.05,127.86,125.02,126.9,395900.0],["2023-12-14",128.33,130.89,127.8,128.77,453400.0],["2023-12-15",129.44,130.05,125.83,126.18,951500.0],["2023-12-18",126.78,128.2,125.77,125.82,194400.0],["2023-12-19",125.99,130.62,125.99,130.5,254400.0],["2023-12-20",130.31,130.56,126.29,126.42,282800.0],["2023-12-21",127.46,128.79,125.74,126.95,180600.0],["2023-12-22",127.5,128.98,126.51,127.57,154600.0],["2023-12-26",128.64,129.78,127.93,128.23,160600.0],["2023-12-27",128.01,129.42,128.01,128.23,110900.0],["2023-12-28",128.4,128.99,126.77,127.17,148700.0],["2023-12-29",127.17,127.42,125.5,126.04,168500.0],["2024-01-02",125.17,126.41,122.4,123.56,248300.0],["2024-01-03",123.84,123.84,120.19,120.89,255900.0],["2024-01-04",121.47,122.36,120.53,120.54,189100.0],["2024-01-05",120.46,120.84,117.7,118.3,311100.0],["2024-01-08",117.39,121.33,116.51,121.33,241700.0],["2024-01-09",119.98,121.13,117.93,119.68,180900.0],["2024-01-10",120.0,122.07,119.76,122.0,194000.0],["2024-01-11",122.5,124.97,120.9,124.82,265500.0],["2024-01-12",126.12,127.29,124.73,126.8,134500.0],["2024-01-16",127.01,127.01,121.33,122.41,305000.0],["2024-01-17",121.34,123.31,120.43,121.8,128300.0],["2024-01-18",122.92,123.85,121.68,123.73,113000.0],["2024-01-19",124.18,124.18,121.1,122.96,153700.0],["2024-01-22",123.68,126.01,123.48,125.07,181300.0],["2024-01-23",127.0,127.0,123.3,124.33,137600.0],["2024-01-24",125.71,126.37,121.37,121.49,181700.0],["2024-01-25",122.07,122.79,120.1,122.59,195900.0],["2024-01-26",122.4,124.81,120.67,122.1,168900.0],["2024-01-29",122.21,123.91,120.99,123.88,118700.0],["2024-01-30",122.36,123.37,120.68,122.56,173500.0],["2024-01-31",123.08,123.64,120.42,120.64,166500.0],["2024-02-01",121.98,122.45,119.47,121.92,157000.0],["2024-02-02",121.19,122.2,120.35,121.71,110800.0],["2024-02-05",120.98,122.53,119.55,121.5,143400.0],["2024-02-06",121.96,125.33,121.91,125.01,159400.0],["2024-02-07",125.14,125.14,122.87,124.35,160700.0],["2024-02-08",124.95,126.2,124.19,124.57,186000.0],["2024-02-09",125.1,126.7,123.99,125.19,232800.0],["2024-02-12",125.52,127.22,124.86,126.36,190300.0],["2024-02-13",123.11,126.13,121.5,122.15,243100.0],["2024-02-14",123.97,126.75,123.51,126.01,175900.0],["2024-02-15",127.2,127.2,123.77,126.53,233400.0],["2024-02-16",125.64,127.1,124.33,124.44,198200.0],["2024-02-20",123.76,126.81,123.73,124.63,214900.0],["2024-02-21",124.65,125.69,124.0,125.28,194900.0],["2024-02-22",125.77,125.77,121.38,123.75,221000.0],["2024-02-23",123.72,124.23,121.63,123.24,210100.0],["2024-02-26",122.84,124.5,122.24,122.24,174900.0],["2024-02-27",123.04,127.07,121.74,126.85,279500.0],["2024-02-28",126.7,127.63,125.45,126.61,208000.0],["2024-02-29",128.0,128.5,125.44,126.79,269800.0],["2024-03-01",130.8,131.0,127.73,128.73,305100.0],["2024-03-04",135.0,135.0,129.59,130.65,967500.0],["2024-03-05",150.64,171.7,150.11,167.15,3307100.0],["2024-03-06",171.2,184.22,169.07,182.25,1432400.0],["2024-03-07",183.0,184.61,173.49,177.67,742200.0],["2024-03-08",176.9,177.0,161.54,166.23,837600.0],["2024-03-11",165.51,165.51,159.03,159.89,398700.0],["2024-03-12",160.0,164.43,158.48,162.01,296100.0],["2024-03-13",160.83,162.58,159.65,161.21,230900.0],["2024-03-14",161.99,165.72,154.75,158.1,406900.0],["2024-03-15",155.24,156.46,148.08,148.6,1295400.0],["2024-03-18",148.66,150.71,143.42,144.36,556400.0],["2024-03-19",143.39,146.49,141.03,145.68,508100.0],["2024-03-20",145.09,150.87,144.48,149.18,453500.0],["2024-03-21",149.57,151.4,147.17,149.66,310400.0],["2024-03-22",150.33,150.39,147.58,148.91,162700.0],["2024-03-25",149.46,153.23,149.07,152.13,310200.0],["2024-03-26",153.11,153.11,149.8,150.76,284000.0],["2024-03-27",151.65,152.6,147.56,149.28,259700.0],["2024-03-28",148.77,154.69,148.77,153.28,327800.0],["2024-04-01",155.11,155.4,148.74,149.42,177500.0],["2024-04-02",148.21,148.21,144.4,145.85,292900.0],["2024-04-03",145.56,147.29,144.64,146.9,212800.0],["2024-04-04",148.7,149.61,145.74,146.42,216200.0],["2024-04-05",147.33,148.77,146.01,148.53,262100.0],["2024-04-08",149.78,152.96,149.37,152.31,235600.0],["2024-04-09",151.03,152.0,147.22,149.85,193700.0],["2024-04-10",145.82,148.77,145.76,147.44,237000.0],["2024-04-11",148.32,149.37,145.23,148.49,167200.0],["2024-04-12",148.52,150.9,145.01,147.12,239200.0],["2024-04-15",149.76,149.76,145.2,146.12,225100.0],["2024-04-16",144.11,150.01,143.65,149.46,271800.0],["2024-04-17",150.4,150.45,144.87,146.62,174000.0],["2024-04-18",147.1,149.62,145.98,146.7,179000.0],["2024-04-19",147.29,152.56,147.29,150.02,376500.0],["2024-04-22",151.92,153.1,148.05,149.72,259700.0],["2024-04-23",150.91,159.33,150.91,158.3,586800.0],["2024-04-24",160.75,162.81,155.0,157.99,424600.0],["2024-04-25",155.51,156.28,153.0,155.64,275400.0],["2024-04-26",157.17,158.37,154.82,158.09,202600.0],["2024-04-29",159.4,162.5,157.65,159.24,419300.0],["2024-04-30",157.3,163.17,156.47,159.79,332700.0],["2024-05-01",159.17,164.72,157.18,162.53,445400.0],["2024-05-02",164.26,166.05,160.9,165.72,301400.0],["2024-05-03",167.14,168.8,165.6,168.77,251300.0],["2024-05-06",169.74,181.37,169.44,179.89,583300.0],["2024-05-07",178.5,181.82,177.33,179.59,421400.0],["2024-05-08",179.36,182.7,179.0,181.46,356000.0],["2024-05-09",182.01,190.12,180.23,187.33,579400.0],["2024-05-10",189.0,189.0,183.57,186.47,404300.0],["2024-05-13",188.02,192.5,187.12,187.28,356800.0],["2024-05-14",188.74,195.36,186.77,194.26,349100.0],["2024-05-15",196.1,196.1,191.0,193.04,359800.0],["2024-05-16",191.62,197.55,190.56,192.73,230700.0],["2024-05-17",193.81,195.22,191.07,193.83,192600.0],["2024-05-20",194.32,197.92,193.06,197.15,266700.0],["2024-05-21",197.13,198.97,195.04,196.78,277100.0],["2024-05-22",196.44,197.71,195.32,196.18,185700.0],["2024-05-23",197.77,200.08,195.67,197.21,210500.0],["2024-05-24",197.91,200.0,197.36,199.77,198700.0],["2024-05-28",199.77,200.39,197.1,198.8,203600.0],["2024-05-29",197.22,199.7,195.59,197.75,249900.0],["2024-05-30",199.15,202.48,197.88,200.44,245600.0],["2024-05-31",202.1,205.28,198.1,202.15,272600.0],["2024-06-03",204.0,204.97,200.91,203.27,210800.0],["2024-06-04",202.79,203.98,200.92,202.71,182100.0],["2024-06-05",203.55,205.0,202.12,204.41,243600.0],["2024-06-06",205.28,206.78,202.33,203.86,156200.0],["2024-06-07",202.69,205.79,201.16,202.29,163600.0],["2024-06-10",202.91,204.99,198.05,204.89,243500.0],["2024-06-11",205.15,213.46,203.0,211.35,499400.0],["2024-06-12",214.38,219.74,213.3,217.57,424200.0],["2024-06-13",218.64,220.22,213.67,215.51,327300.0],["2024-06-14",213.1,215.45,211.6,215.24,204400.0],["2024-06-17",211.39,216.88,202.61,215.11,684300.0],["2024-06-18",215.82,219.34,214.0,219.31,365500.0],["2024-06-20",222.21,224.0,203.05,203.59,621400.0],["2024-06-21",203.46,203.81,185.5,189.48,1355600.0],["2024-06-24",189.27,193.17,187.0,190.49,434700.0],["2024-06-25",190.6,194.37,188.33,192.71,449200.0],["2024-06-26",195.53,201.95,192.77,192.81,788000.0],["2024-06-27",177.0,178.59,162.5,177.91,1647800.0],["2024-06-28",179.36,186.22,179.01,182.16,821100.0],["2024-07-01",183.72,184.71,174.73,175.67,461500.0],["2024-07-02",174.54,174.54,168.3,171.2,723700.0],["2024-07-03",170.87,173.18,169.34,170.31,234600.0],["2024-07-05",170.21,171.95,167.16,168.9,373500.0],["2024-07-08",171.07,173.3,168.42,170.13,318600.0],["2024-07-09",169.41,170.04,167.37,167.84,299600.0],["2024-07-10",168.1,175.57,168.05,175.45,321700.0],["2024-07-11",178.26,178.39,174.24,175.34,286900.0],["2024-07-12",177.07,178.16,172.9,173.25,262700.0],["2024-07-15",175.0,178.09,173.38,174.17,305400.0],["2024-07-16",176.0,176.5,169.32,169.55,415100.0],["2024-07-17",167.24,170.28,163.64,165.93,576000.0],["2024-07-18",166.09,168.2,163.5,165.39,294500.0],["2024-07-19",166.25,167.31,164.2,164.23,225600.0],["2024-07-22",165.06,169.36,163.51,168.42,257200.0],["2024-07-23",168.51,172.65,168.51,171.52,209500.0],["2024-07-24",169.93,173.0,168.65,170.31,199400.0],["2024-07-25",170.31,172.5,168.29,169.94,176300.0],["2024-07-26",172.55,174.64,169.95,173.82,171500.0],["2024-07-29",174.21,175.25,171.73,175.15,161800.0],["2024-07-30",175.15,178.75,170.89,173.52,172800.0],["2024-07-31",175.88,180.46,172.65,178.54,231200.0],["2024-08-01",179.59,180.64,172.49,174.34,205700.0],["2024-08-02",169.09,170.73,164.13,166.5,268200.0],["2024-08-05",156.36,166.47,152.88,164.14,330800.0],["2024-08-06",164.32,171.94,163.5,169.62,269000.0],["2024-08-07",171.69,172.81,165.25,167.02,163300.0],["2024-08-08",169.32,178.48,168.39,176.43,257900.0],["2024-08-09",176.48,178.25,174.83,176.02,199700.0],["2024-08-12",177.43,178.91,174.61,178.05,121700.0],["2024-08-13",179.0,182.56,176.03,181.52,213700.0],["2024-08-14",182.44,186.82,181.64,184.07,255700.0],["2024-08-15",186.42,188.0,181.85,186.83,234100.0],["2024-08-16",187.19,191.77,186.43,190.44,221600.0],["2024-08-19",190.44,191.66,185.37,189.8,191200.0],["2024-08-20",189.39,189.73,184.56,187.24,151000.0],["2024-08-21",187.48,190.0,187.2,188.26,123600.0],["2024-08-22",189.42,189.42,183.5,184.01,172300.0],["2024-08-23",185.01,186.74,183.04,185.62,185800.0],["2024-08-26",186.5,188.62,176.49,177.39,299100.0],["2024-08-27",176.1,178.86,174.71,177.76,157100.0],["2024-08-28",199.4,211.44,190.99,193.86,985100.0],["2024-08-29",198.35,205.78,197.56,203.61,471900.0],["2024-08-30",203.96,206.26,198.87,203.76,362200.0],["2024-09-03",203.94,207.89,191.75,192.26,375400.0],["2024-09-04",191.72,197.43,190.65,194.04,524700.0],["2024-09-05",191.01,206.8,181.99,183.73,754400.0],["2024-09-06",183.29,186.42,175.85,179.47,421500.0],["2024-09-09",180.27,182.3,178.69,180.92,277100.0],["2024-09-10",180.4,184.61,178.62,180.71,274900.0],["2024-09-11",180.74,184.24,175.96,183.99,177500.0],["2024-09-12",183.28,186.53,181.91,185.5,169400.0],["2024-09-13",187.0,192.38,185.5,192.11,208700.0],["2024-09-16",187.19,188.18,171.23,173.52,1139000.0],["2024-09-17",171.77,176.82,171.77,174.96,474200.0],["2024-09-18",174.47,180.65,171.27,174.44,374500.0],["2024-09-19",178.27,180.94,175.25,179.69,295500.0],["2024-09-20",180.1,184.29,177.62,182.76,687800.0],["2024-09-23",190.3,205.28,190.04,204.5,702300.0],["2024-09-24",203.8,203.8,197.33,197.82,361400.0],["2024-09-25",197.97,201.01,194.73,196.75,269100.0],["2024-09-26",200.0,200.0,194.36,194.7,255400.0],["2024-09-27",196.55,200.83,196.36,199.23,297500.0],["2024-09-30",198.0,200.78,196.61,200.5,268800.0],["2024-10-01",200.62,219.25,200.46,211.09,739300.0],["2024-10-02",215.67,217.26,203.72,204.0,512600.0],["2024-10-03",203.66,204.43,199.5,201.11,348800.0],["2024-10-04",203.16,208.65,201.0,207.95,225400.0],["2024-10-07",208.18,209.0,203.55,205.28,219800.0],["2024-10-08",206.54,209.32,205.59,207.82,218900.0],["2024-10-09",207.47,209.0,205.19,208.32,187000.0],["2024-10-10",207.12,212.11,203.96,206.67,300300.0],["2024-10-11",205.8,217.5,205.8,215.39,314800.0],["2024-10-14",218.0,219.0,214.3,215.17,276700.0],["2024-10-15",215.44,217.35,209.52,214.11,298000.0],["2024-10-16",215.74,221.52,215.2,220.23,257300.0],["2024-10-17",221.32,221.34,215.1,215.63,239700.0],["2024-10-18",216.0,218.99,215.12,216.97,170600.0],["2024-10-21",217.69,227.18,217.69,220.51,227500.0],["2024-10-22",219.52,220.0,214.68,216.48,207400.0],["2024-10-23",215.68,217.14,212.14,214.68,154700.0],["2024-10-24",214.68,218.83,214.41,215.66,142300.0],["2024-10-25",216.69,221.11,215.91,220.9,182500.0],["2024-10-28",222.06,222.58,217.97,220.8,150200.0],["2024-10-29",220.2,221.69,218.0,220.85,139200.0],["2024-10-30",219.31,221.19,216.24,216.6,198700.0],["2024-10-31",215.78,217.32,211.46,214.96,220600.0],["2024-11-01",217.13,219.89,215.6,216.0,168700.0],["2024-11-04",213.57,219.28,213.0,215.48,146000.0],["2024-11-05",216.27,220.26,215.21,219.67,234900.0],["2024-11-06",227.55,232.0,203.21,216.32,788000.0],["2024-11-07",213.01,224.99,213.01,223.69,267700.0],["2024-11-08",225.27,231.5,222.0,227.87,320600.0],["2024-11-11",232.0,236.6,228.23,235.17,351400.0],["2024-11-12",228.57,231.94,213.54,218.03,432200.0],["2024-11-13",217.44,227.65,217.18,217.56,382600.0],["2024-11-14",216.14,219.98,203.04,204.25,430700.0],["2024-11-15",203.82,204.5,197.61,200.06,344700.0],["2024-11-18",199.48,200.94,195.58,197.07,265400.0],["2024-11-19",192.4,197.69,189.26,194.89,860500.0],["2024-11-20",204.01,205.05,191.12,198.34,719100.0],["2024-11-21",198.14,204.52,193.0,194.26,537400.0],["2024-11-22",196.29,199.74,195.63,195.91,323200.0],["2024-11-25",199.16,201.62,192.3,193.11,375800.0],["2024-11-26",196.17,203.69,193.0,196.5,437900.0],["2024-11-27",197.36,199.56,190.5,190.87,259900.0],["2024-11-29",194.0,196.0,192.6,194.5,199700.0],["2024-12-02",197.0,203.57,192.5,203.19,473800.0],["2024-12-03",203.2,203.2,192.8,193.1,548300.0],["2024-12-04",194.03,199.2,192.29,196.89,695800.0],["2024-12-05",175.0,180.83,162.27,165.62,2547900.0],["2024-12-06",166.01,167.3,161.0,163.33,808100.0],["2024-12-09",163.67,164.88,159.73,160.42,752700.0],["2024-12-10",159.58,160.24,153.0,153.72,959900.0],["2024-12-11",154.84,155.97,150.5,154.35,777900.0],["2024-12-12",154.26,156.73,152.19,153.88,487700.0],["2024-12-13",153.45,156.6,151.42,156.5,611500.0],["2024-12-16",159.55,172.08,159.22,168.8,1118800.0],["2024-12-17",168.61,168.61,159.62,164.04,732700.0],["2024-12-18",163.86,165.25,155.32,156.06,805600.0],["2024-12-19",156.93,161.85,156.07,161.84,526600.0],["2024-12-20",158.18,165.62,158.18,164.03,1373200.0],["2024-12-23",164.6,164.81,159.32,161.2,397700.0],["2024-12-24",161.2,161.85,158.71,160.12,164300.0],["2024-12-26",158.11,162.21,158.0,161.5,269400.0],["2024-12-27",161.01,161.49,154.62,157.66,345700.0],["2024-12-30",155.27,155.95,152.76,155.18,342500.0],["2024-12-31",156.74,157.46,153.71,153.89,266200.0],["2025-01-02",157.87,161.71,155.28,156.45,317600.0],["2025-01-03",157.36,161.56,157.18,161.01,340500.0],["2025-01-06",163.23,164.0,160.52,163.73,333900.0],["2025-01-07",164.45,168.0,161.55,163.04,335700.0],["2025-01-08",161.41,164.0,158.04,163.41,321500.0],["2025-01-10",160.86,167.25,160.15,165.03,332100.0],["2025-01-13",161.28,162.34,157.25,162.11,423200.0],["2025-01-14",163.73,168.97,163.0,164.66,283500.0],["2025-01-15",168.4,171.0,166.27,167.53,365300.0],["2025-01-16",168.0,168.61,163.17,165.39,288500.0],["2025-01-17",167.96,170.88,164.9,168.74,317400.0],["2025-01-21",171.0,177.63,171.0,177.52,445000.0],["2025-01-22",178.38,180.0,175.85,177.88,384700.0],["2025-01-23",177.63,182.64,176.5,181.57,375500.0],["2025-01-24",181.57,182.04,179.23,180.36,319200.0],["2025-01-27",176.0,178.93,170.17,176.55,387400.0],["2025-01-28",179.69,179.69,172.99,175.04,233600.0],["2025-01-29",175.14,177.16,169.0,171.28,274600.0],["2025-01-30",172.25,173.89,170.5,171.98,228600.0],["2025-01-31",174.0,182.6,171.53,180.15,400000.0],["2025-02-03",174.83,181.85,172.98,172.98,449200.0],["2025-02-04",174.79,188.79,174.79,186.12,550900.0],["2025-02-05",188.54,188.54,183.39,185.96,342400.0],["2025-02-06",187.68,188.2,176.35,179.07,397700.0],["2025-02-07",179.08,180.3,176.06,176.93,244400.0],["2025-02-10",177.47,182.65,175.86,182.15,253300.0],["2025-02-11",181.0,181.02,176.98,179.35,248600.0],["2025-02-12",175.27,178.8,162.95,167.7,703200.0],["2025-02-13",168.25,168.6,159.37,161.34,625200.0],["2025-02-14",160.98,161.33,156.4,156.99,484800.0],["2025-02-18",158.24,160.05,153.97,155.3,523200.0],["2025-02-19",157.06,161.61,156.2,158.84,468100.0],["2025-02-20",158.63,159.42,154.41,158.13,284000.0],["2025-02-21",160.02,160.25,153.16,154.79,341400.0],["2025-02-24",154.79,156.48,149.02,152.9,335000.0],["2025-02-25",152.01,153.68,145.97,151.69,478200.0],["2025-02-26",152.36,157.82,150.0,153.65,379600.0],["2025-02-27",155.87,157.0,151.6,151.86,255800.0],["2025-02-28",150.63,153.23,147.23,149.62,452100.0],["2025-03-03",149.85,150.83,141.67,142.63,528800.0],["2025-03-04",140.25,143.56,135.17,141.9,997500.0],["2025-03-05",110.07,138.21,110.07,135.69,2984500.0],["2025-03-06",134.81,136.23,131.1,135.07,705300.0],["2025-03-07",134.89,134.89,128.91,132.33,668300.0],["2025-03-10",130.04,130.49,121.62,123.35,718200.0],["2025-03-11",123.37,126.23,121.77,124.0,557800.0],["2025-03-12",125.32,126.55,120.84,121.53,486100.0],["2025-03-13",121.81,124.05,120.43,123.99,409300.0],["2025-03-14",126.76,129.86,124.5,129.45,487600.0],["2025-03-17",128.67,129.16,124.3,125.74,392400.0],["2025-03-18",125.5,125.55,121.14,124.79,409200.0],["2025-03-19",125.29,127.49,123.92,125.73,325800.0],["2025-03-20",124.54,125.35,123.5,125.1,215100.0],["2025-03-21",123.83,125.15,122.47,125.01,734000.0],["2025-03-24",127.1,129.37,126.3,128.69,285100.0],["2025-03-25",130.0,131.4,128.34,131.2,319700.0],["2025-03-26",131.5,132.01,124.35,126.0,316900.0],["2025-03-27",125.83,126.61,123.01,123.59,253800.0],["2025-03-28",124.22,124.22,119.46,120.93,320500.0],["2025-03-31",118.39,120.28,115.35,119.19,428600.0],["2025-04-01",119.28,122.79,118.65,121.79,444400.0],["2025-04-02",120.24,128.05,119.59,126.84,353200.0],["2025-04-03",120.36,123.28,116.02,117.59,377000.0],["2025-04-04",113.0,115.0,110.11,111.65,561300.0],["2025-04-07",106.1,116.26,102.25,113.38,634700.0],["2025-04-08",120.82,122.49,114.91,121.03,954100.0],["2025-04-09",120.7,140.63,119.25,137.72,948000.0],["2025-04-10",135.6,141.2,134.5,138.97,681700.0],["2025-04-11",139.1,148.02,137.41,146.33,513300.0],["2025-04-14",149.63,149.77,140.91,142.8,498500.0],["2025-04-15",141.74,144.11,138.89,140.0,388400.0],["2025-04-16",139.0,144.15,138.0,143.81,343400.0],["2025-04-17",143.98,147.97,143.28,147.61,381700.0],["2025-04-21",146.41,146.93,141.09,144.2,276000.0],["2025-04-22",146.6,150.58,145.44,150.18,420900.0],["2025-04-23",155.01,156.35,146.06,146.21,445100.0],["2025-04-24",145.94,150.36,142.2,148.95,352900.0],["2025-04-25",148.93,151.42,147.95,149.59,307000.0],["2025-04-28",150.25,154.0,147.17,149.71,227600.0],["2025-04-29",149.66,154.48,149.22,153.24,292500.0],["2025-04-30",150.99,152.25,148.02,151.52,262800.0],["2025-05-01",153.12,157.73,150.29,155.21,386300.0],["2025-05-02",156.41,160.01,155.22,158.79,310600.0],["2025-05-05",159.09,163.5,156.94,161.96,442000.0],["2025-05-06",160.0,162.0,154.39,158.5,386600.0],["2025-05-07",158.5,160.51,155.69,160.01,271600.0],["2025-05-08",162.79,169.0,161.5,168.38,490200.0],["2025-05-09",168.36,168.95,163.2,165.47,368900.0],["2025-05-12",171.07,171.44,164.68,167.13,478000.0],["2025-05-13",169.27,171.44,166.0,166.6,411400.0],["2025-05-14",166.85,168.06,163.7,163.82,343800.0],["2025-05-15",163.82,166.56,163.59,165.49,244300.0],["2025-05-16",165.92,166.49,163.52,164.09,316700.0],["2025-05-19",162.57,164.29,159.64,161.12,337400.0],["2025-05-20",160.93,169.58,160.46,169.29,504300.0],["2025-05-21",169.0,169.2,163.43,166.73,518300.0],["2025-05-22",166.75,168.97,164.9,167.64,407700.0],["2025-05-23",163.75,169.62,162.03,169.07,278400.0],["2025-05-27",170.52,178.5,170.27,178.14,560800.0],["2025-05-28",177.93,180.72,175.95,176.38,492500.0],["2025-05-29",177.93,178.94,171.98,172.49,296900.0],["2025-05-30",172.18,178.78,170.31,178.03,1092000.0],["2025-06-02",183.0,188.75,177.33,180.41,757700.0],["2025-06-03",182.4,188.56,181.87,186.16,635700.0],["2025-06-04",187.83,187.83,178.69,183.48,718200.0],["2025-06-05",185.99,189.95,184.5,186.59,723600.0],["2025-06-06",189.55,201.7,188.08,190.89,1130200.0],["2025-06-09",196.36,202.74,191.73,195.72,1058800.0],["2025-06-10",195.72,196.37,187.1,189.62,547600.0],["2025-06-11",190.0,190.01,183.5,189.52,612800.0],["2025-06-12",187.81,191.49,185.77,190.12,339000.0],["2025-06-13",193.9,199.0,191.47,195.1,774000.0],["2025-06-16",197.4,197.68,186.44,186.67,712100.0],["2025-06-17",187.02,191.42,186.55,188.73,657500.0],["2025-06-18",190.17,195.45,189.39,190.04,800800.0],["2025-06-20",190.99,193.55,186.76,189.65,1164400.0],["2025-06-23",191.0,197.58,189.69,191.23,969700.0],["2025-06-24",193.0,195.65,187.88,193.28,1576300.0],["2025-06-25",223.84,250.0,223.5,234.94,6343600.0],["2025-06-26",238.0,272.57,237.3,272.37,4739200.0],["2025-06-27",279.0,285.99,270.01,278.07,3352700.0],["2025-06-30",283.69,295.9,279.01,284.95,1678500.0],["2025-07-01",263.12,271.51,250.87,252.4,3777500.0],["2025-07-02",249.64,251.48,245.1,246.25,5089700.0],["2025-07-03",248.21,250.99,244.44,246.23,2587700.0],["2025-07-07",248.37,248.99,238.81,240.74,2385500.0],["2025-07-08",241.25,243.84,232.01,237.07,1981000.0],["2025-07-09",236.33,237.83,228.89,236.77,1936400.0],["2025-07-10",238.03,243.41,234.8,237.57,2035900.0],["2025-07-11",249.17,264.8,246.22,263.8,4249300.0],["2025-07-14",260.77,268.5,252.5,265.0,2168600.0],["2025-07-15",266.1,266.59,257.22,263.89,1324900.0],["2025-07-16",260.5,269.42,260.04,268.92,1460400.0],["2025-07-17",269.42,284.17,269.42,278.56,6617600.0],["2025-07-18",280.68,281.35,271.9,274.03,1248100.0],["2025-07-21",277.04,279.53,271.08,272.18,1121200.0],["2025-07-22",265.0,266.4,256.45,262.48,1497200.0],["2025-07-23",264.27,272.8,263.04,272.8,974900.0],["2025-07-24",272.61,280.41,269.67,271.2,1113600.0],["2025-07-25",272.98,274.0,267.48,272.88,722300.0],["2025-07-28",277.69,282.6,263.0,270.63,1009400.0],["2025-07-29",272.37,274.0,267.3,268.39,769900.0],["2025-07-30",268.0,270.87,265.35,267.8,707800.0],["2025-07-31",267.31,269.69,263.18,267.64,711000.0],["2025-08-01",259.61,263.79,251.34,260.07,950700.0],["2025-08-04",265.72,271.0,261.91,267.95,552400.0],["2025-08-05",271.98,276.5,260.41,264.75,1106400.0],["2025-08-06",262.94,265.92,259.06,263.1,635800.0],["2025-08-07",265.87,268.58,256.39,259.61,679100.0],["2025-08-08",259.61,264.25,243.22,247.45,1094400.0],["2025-08-11",251.12,254.13,243.68,244.44,898900.0],["2025-08-12",244.9,251.14,239.15,250.49,1040000.0],["2025-08-13",255.0,257.0,245.35,254.81,798200.0],["2025-08-14",252.92,255.23,246.61,249.73,626100.0],["2025-08-15",249.08,249.08,240.5,246.65,671000.0],["2025-08-18",246.65,250.42,244.66,247.13,655300.0],["2025-08-19",253.0,254.0,233.34,235.18,1013600.0],["2025-08-20",232.74,236.78,227.55,232.24,637100.0],["2025-08-21",232.33,235.39,230.95,235.07,514100.0],["2025-08-22",234.57,244.7,233.93,239.84,806100.0],["2025-08-25",240.25,247.78,240.0,241.15,739700.0],["2025-08-26",241.34,249.9,241.15,245.9,653600.0],["2025-08-27",247.51,250.8,243.2,247.47,625500.0],["2025-08-28",248.0,250.93,247.0,248.93,438600.0],["2025-08-29",253.14,253.7,238.48,241.35,624600.0],["2025-09-02",239.5,241.04,232.0,240.02,518400.0],["2025-09-03",242.63,245.04,237.47,238.23,433400.0],["2025-09-04",237.46,238.14,221.05,226.76,1223000.0],["2025-09-05",231.0,232.31,220.88,226.08,775200.0],["2025-09-08",229.96,239.37,229.55,236.91,1491000.0],["2025-09-09",235.21,236.57,230.22,230.99,1801100.0],["2025-09-10",232.0,247.25,225.75,247.05,2574300.0],["2025-09-11",241.69,257.07,241.1,241.81,1861800.0],["2025-09-12",245.13,250.83,242.0,243.0,781500.0],["2025-09-15",245.27,251.75,243.44,251.04,940500.0],["2025-09-16",254.48,266.42,253.14,265.87,1348600.0],["2025-09-17",265.68,274.52,262.39,272.07,1112500.0],["2025-09-18",278.42,288.0,275.81,283.43,1529900.0],["2025-09-19",283.59,289.37,277.94,278.55,1991900.0],["2025-09-22",278.27,289.51,275.44,288.08,870400.0],["2025-09-23",293.32,301.12,291.78,298.61,1588400.0],["2025-09-24",302.04,307.11,297.46,301.52,1378200.0],["2025-09-25",293.08,302.48,278.1,301.79,1164300.0],["2025-09-26",303.36,305.01,294.0,301.2,752800.0],["2025-09-29",310.42,317.11,305.31,308.69,1445400.0],["2025-09-30",307.68,316.6,303.72,314.89,1029900.0],["2025-10-01",318.17,346.24,318.0,346.08,2075400.0],["2025-10-02",354.45,363.77,349.71,360.28,1571500.0],["2025-10-03",374.43,383.8,366.82,374.64,1683700.0],["2025-10-06",385.39,392.82,373.03,391.88,1823600.0],["2025-10-07",390.73,400.01,386.01,395.13,1459400.0],["2025-10-08",399.77,410.75,389.99,407.51,1632800.0],["2025-10-09",408.15,417.86,396.0,398.29,1024600.0],["2025-10-10",397.82,408.99,390.13,392.29,1049600.0],["2025-10-13",392.29,411.0,381.01,409.83,1321000.0],["2025-10-14",401.51,411.16,391.56,401.63,737500.0],["2025-10-15",406.0,409.66,377.01,384.69,1238200.0],["2025-10-16",385.0,387.26,368.56,374.1,1101100.0],["2025-10-17",364.5,368.73,349.09,350.59,1616700.0],["2025-10-20",361.11,366.15,355.0,364.04,1726900.0],["2025-10-21",367.14,379.67,361.12,377.18,853600.0],["2025-10-22",373.57,378.29,345.28,355.18,1159400.0],["2025-10-23",366.5,371.0,359.95,364.28,698700.0],["2025-10-24",372.93,380.2,364.37,378.54,784100.0],["2025-10-27",388.74,391.16,375.0,380.13,751600.0],["2025-10-28",384.9,386.8,379.07,379.93,510900.0],["2025-10-29",384.34,394.06,375.0,380.65,671300.0],["2025-10-30",375.86,379.0,363.0,365.83,800900.0],["2025-10-31",372.2,375.8,359.08,369.91,587800.0],["2025-11-03",375.48,380.0,363.1,367.88,467000.0],["2025-11-04",354.25,367.91,347.9,365.08,645000.0],["2025-11-05",357.0,361.58,345.8,350.7,862200.0],["2025-11-06",350.81,350.81,324.48,328.23,946200.0],["2025-11-07",319.9,332.17,307.32,329.65,1416400.0],["2025-11-10",338.36,341.18,324.48,333.87,642700.0],["2025-11-11",329.19,333.1,324.04,328.09,496200.0],["2025-11-12",328.1,334.56,320.04,323.32,477300.0],["2025-11-13",316.94,318.01,293.45,295.49,1212400.0],["2025-11-14",280.02,299.72,280.02,291.21,890500.0],["2025-11-17",291.02,292.35,278.67,283.66,668300.0],["2025-11-18",283.99,288.09,275.64,280.95,789800.0],["2025-11-19",279.8,286.21,276.83,280.43,672500.0],["2025-11-20",294.42,295.6,270.99,273.98,847700.0],["2025-11-21",271.04,273.55,260.28,272.54,792500.0],["2025-11-24",272.54,282.03,272.22,276.99,689300.0],["2025-11-25",276.99,280.0,269.68,278.47,674700.0],["2025-11-26",283.52,283.95,273.52,279.19,566300.0],["2025-11-28",283.93,284.0,277.64,279.46,270900.0],["2025-12-01",274.98,275.19,257.31,257.8,792900.0],["2025-12-02",258.8,266.39,257.81,264.95,811500.0],["2025-12-03",266.59,272.41,261.24,271.78,1017700.0],["2025-12-04",272.0,292.75,269.5,287.45,1035700.0],["2025-12-05",286.79,287.45,273.37,278.39,848900.0],["2025-12-08",281.18,285.52,275.85,282.47,790800.0],["2025-12-09",286.11,291.5,278.5,281.42,2323800.0],["2025-12-10",264.25,269.73,242.85,245.25,4521900.0],["2025-12-11",243.42,252.78,239.5,249.75,1314300.0],["2025-12-12",247.25,249.27,235.14,239.0,1244500.0],["2025-12-15",240.5,243.2,231.13,235.32,1122400.0],["2025-12-16",232.66,237.68,231.95,234.65,981500.0],["2025-12-17",235.0,240.29,227.47,229.1,882700.0],["2025-12-18",233.26,238.21,230.64,230.69,805000.0],["2025-12-19",232.15,245.14,232.1,243.01,2124900.0],["2025-12-22",250.0,257.99,247.62,255.39,1428200.0],["2025-12-23",253.41,263.36,252.01,261.15,1063000.0],["2025-12-24",260.96,262.99,256.0,260.7,404500.0],["2025-12-26",261.82,261.82,252.5,255.0,504100.0],["2025-12-29",251.85,255.0,247.66,249.15,615700.0],["2025-12-30",250.92,251.84,242.63,244.0,715100.0],["2025-12-31",244.58,244.58,239.8,241.89,719300.0],["2026-01-02",248.45,257.89,241.65,256.19,940200.0],["2026-01-05",268.57,302.49,268.0,297.41,2347900.0],["2026-01-06",297.79,318.23,297.41,317.03,1932000.0],["2026-01-07",318.98,333.0,314.37,318.48,2040500.0],["2026-01-08",350.01,371.4,335.01,344.96,3218600.0],["2026-01-09",351.07,370.5,346.0,364.99,1892700.0],["2026-01-12",369.7,374.5,361.73,370.68,1539100.0],["2026-01-13",374.49,375.0,352.03,363.86,1591200.0],["2026-01-14",357.93,382.72,346.47,381.8,1951200.0],["2026-01-15",377.62,383.55,365.83,378.57,1458300.0],["2026-01-16",382.27,408.25,381.0,392.86,2028800.0],["2026-01-20",370.0,390.04,325.09,330.89,3518300.0],["2026-01-21",346.12,346.12,302.01,319.63,2835500.0],["2026-01-22",323.79,326.44,308.53,312.12,1290500.0],["2026-01-23",313.53,314.75,300.0,307.75,1017100.0],["2026-01-26",307.07,309.93,298.53,302.67,1357500.0],["2026-01-27",302.21,311.7,299.0,309.57,1204000.0],["2026-01-28",316.3,321.04,300.25,306.94,2109200.0],["2026-01-29",305.23,306.0,288.29,293.22,1448300.0],["2026-01-30",287.85,292.7,276.76,278.39,1091900.0],["2026-02-02",271.97,277.0,265.5,269.99,1619400.0],["2026-02-03",273.54,285.59,270.06,285.41,1081500.0],["2026-02-04",286.0,287.45,246.02,257.3,1812600.0],["2026-02-05",247.13,257.99,234.0,236.88,1538500.0],["2026-02-06",246.74,258.78,242.0,257.2,1492000.0],["2026-02-09",256.62,274.99,253.0,274.35,1150700.0],["2026-02-10",274.86,277.92,261.52,263.26,1018500.0],["2026-02-11",267.7,267.85,236.36,243.42,1594000.0],["2026-02-12",252.03,252.03,233.78,235.12,1184000.0],["2026-02-13",236.63,248.6,234.0,243.87,686900.0],["2026-02-17",254.95,266.21,252.3,262.99,1378300.0],["2026-02-18",264.68,269.29,258.86,265.46,1067200.0],["2026-02-19",269.66,285.77,264.83,281.67,1299700.0],["2026-02-20",280.83,285.0,263.95,264.63,1116700.0],["2026-02-23",256.62,267.5,255.01,261.33,733500.0],["2026-02-24",252.2,265.9,246.15,262.25,731500.0],["2026-02-25",264.86,265.0,254.55,255.22,736200.0],["2026-02-26",257.01,261.21,250.71,259.62,714000.0],["2026-02-27",251.7,254.05,243.0,252.25,890600.0],["2026-03-02",284.24,303.0,196.22,208.32,13461900.0],["2026-03-03",214.67,237.0,211.06,228.3,5466200.0],["2026-03-04",224.0,231.32,221.45,226.48,1760700.0],["2026-03-05",231.94,235.3,213.0,220.56,2357500.0],["2026-03-06",214.63,235.98,213.11,229.8,2122800.0],["2026-03-09",229.5,229.5,216.56,227.29,2089700.0],["2026-03-10",224.68,228.4,220.9,221.57,2507200.0],["2026-03-11",204.5,213.56,199.37,207.73,5230300.0],["2026-03-12",212.71,219.51,205.61,211.88,2883200.0],["2026-03-13",213.07,220.75,206.64,207.07,1379000.0],["2026-03-16",212.52,216.0,206.33,211.88,1483400.0],["2026-03-17",212.89,222.66,210.63,222.51,1721200.0],["2026-03-18",220.0,222.0,214.54,215.85,1432200.0],["2026-03-19",210.1,214.0,205.0,211.35,1884100.0],["2026-03-20",207.41,209.73,193.52,197.72,2050600.0],["2026-03-23",200.67,211.5,196.76,206.27,1737400.0],["2026-03-24",204.0,205.17,194.8,196.18,1254400.0],["2026-03-25",200.57,204.61,198.36,199.02,1055800.0],["2026-03-26",195.05,200.3,193.68,195.91,1017900.0],["2026-03-27",192.13,193.93,183.85,184.43,874800.0],["2026-03-30",186.41,186.41,175.42,176.97,1170700.0],["2026-03-31",179.87,185.0,176.22,183.05,1319200.0],["2026-04-01",188.64,191.8,182.45,183.5,922200.0],["2026-04-02",176.62,186.24,176.29,184.36,720300.0],["2026-04-06",185.0,191.75,184.89,189.26,650800.0],["2026-04-07",186.55,187.78,181.35,186.85,646100.0],["2026-04-08",194.61,197.04,183.84,186.94,1499700.0],["2026-04-09",187.5,187.5,175.87,177.7,1267400.0],["2026-04-10",177.75,182.02,174.73,179.72,869100.0],["2026-04-13",177.02,194.82,177.0,194.39,1275900.0],["2026-04-14",199.0,201.98,192.52,194.52,953400.0],["2026-04-15",197.29,200.26,194.19,198.42,833900.0],["2026-04-16",203.31,207.23,197.7,201.99,1080500.0],["2026-04-17",204.68,208.65,186.18,191.42,1572900.0],["2026-04-20",190.81,198.6,189.49,197.23,1006800.0],["2026-04-21",203.6,222.4,201.22,210.07,2446300.0],["2026-04-22",216.76,219.2,206.28,210.1,1304700.0],["2026-04-23",207.89,209.37,196.74,201.91,1060500.0],["2026-04-24",203.77,203.84,195.32,196.28,864000.0],["2026-04-27",195.5,200.86,193.63,195.74,705600.0],["2026-04-28",193.02,193.02,185.53,192.34,874500.0],["2026-04-29",191.67,191.72,181.7,183.5,825500.0],["2026-04-30",185.95,195.51,184.26,195.02,1110200.0],["2026-05-01",195.05,195.85,184.0,184.97,1072400.0],["2026-05-04",185.73,185.73,177.67,180.26,1287900.0],["2026-05-05",182.05,182.5,166.5,166.69,1760400.0],["2026-05-06",166.88,178.0,166.02,174.37,1422500.0],["2026-05-07",174.28,174.28,165.5,168.18,1100500.0],["2026-05-08",167.56,169.92,164.61,168.29,918300.0],["2026-05-11",164.75,168.34,158.3,166.45,1389000.0],["2026-05-12",167.0,173.47,164.51,168.86,1210900.0],["2026-05-13",166.42,166.42,156.0,160.99,1368800.0],["2026-05-14",160.0,166.99,160.0,165.27,968500.0],["2026-05-15",162.31,163.08,157.11,158.0,931800.0],["2026-05-18",158.11,164.31,158.07,161.52,928900.0],["2026-05-19",161.0,162.03,157.01,160.23,719900.0],["2026-05-20",161.35,164.38,157.25,163.87,727900.0],["2026-05-21",161.02,165.27,158.85,163.09,639200.0],["2026-05-22",164.16,174.51,164.11,174.23,1161800.0],["2026-05-26",182.81,187.52,175.5,182.26,1642900.0],["2026-05-27",182.5,183.0,175.56,181.28,1112200.0],["2026-05-28",199.94,217.77,195.55,214.39,4163500.0],["2026-05-29",216.09,216.28,196.22,207.24,2729800.0],["2026-06-01",202.68,208.94,198.14,204.09,1374800.0],["2026-06-02",203.9,204.51,196.6,204.35,1110000.0],["2026-06-03",201.51,201.51,189.13,191.47,1334100.0],["2026-06-04",190.95,205.55,189.12,204.4,1021700.0],["2026-06-05",199.29,200.87,181.2,185.92,1121900.0],["2026-06-08",187.01,190.22,183.93,184.68,903600.0],["2026-06-09",184.02,186.88,169.0,176.51,1108400.0],["2026-06-10",173.89,177.5,172.0,172.93,813800.0],["2026-06-11",172.17,184.55,170.1,183.69,684100.0],["2026-06-12",183.62,183.62,170.18,170.58,1046500.0],["2026-06-15",174.41,176.0,169.4,171.95,962400.0],["2026-06-16",170.33,171.6,164.56,166.71,1039100.0],["2026-06-17",166.0,172.16,165.0,167.11,773300.0],["2026-06-18",170.8,172.99,163.94,169.61,1560100.0],["2026-06-22",160.75,163.83,150.36,151.33,2370400.0],["2026-06-23",148.02,151.81,147.75,149.08,1041000.0],["2026-06-24",147.81,148.66,141.73,142.18,1079300.0],["2026-06-25",141.1,141.1,135.2,136.68,1519800.0],["2026-06-26",135.72,143.37,135.72,137.95,5876700.0],["2026-06-29",143.6,146.94,139.0,139.0,3159800.0],["2026-06-30",176.5,178.5,157.79,165.07,8036200.0],["2026-07-01",170.0,181.27,164.0,172.44,2969400.0],["2026-07-02",180.25,200.38,176.6,190.89,4152100.0],["2026-07-06",190.21,192,176.36,176.84,2392700.483122],["2026-07-07",175,177.1,162.4,162.53,2244254.200116],["2026-07-08",165.67,168.89,157.01,157.78,2375971.60206],["2026-07-09",153,153.51,146.13,148.4,2301439.736994],["2026-07-10",147.02,148.41,143.01,144.58,1344568.161767],["2026-07-13",144.08,146,141.15,141.8,1240946.300847],["2026-07-14",142.92,147.5,142.225,143.47,1052596.884297],["2026-07-15",143,148.9599,139.1,141.22,1305247.033204],["2026-07-16",146.23,151.88,143.4716,149.29,2193379.790867],["2026-07-17",144.77,148.3499,142.02,142.2,1261059.49043],["2026-07-20",142.6,145.78,140.01,142.6,1324577.116051],["2026-07-21",141.745,150.74,140.95,148.84,1577098.391556],["2026-07-22",150.36,157.3799,148.835,150.35,1820429.271122],["2026-07-23",153.04,162.2999,152,158.73,1649145.451916],["2026-07-24",159.65,159.9,149.33,149.51,1109190.291221],["2026-07-27",149.82,156.54,148.25,154.24,972412.242196],["2026-07-28",151.81,156.4753,147.18,156.35,1042018.79764],["2026-07-29",154.47,155.3,141.68,142.12,1288942.078534],["2026-07-30",144.07,147.33,140.4274,146.57,948741.990358],["2026-07-31",148.77,150.75,142.8017,149.37,942267.274285],["2026-08-03",151.22,159.33,150.25,159.18,962264.949398],["2026-08-04",160.355,170.3,160.0801,169.02,1842021.300628],["2026-08-05",173.99,176.2092,166.6451,168.06,1005225.316361],["2026-08-06",166.11,174.79,165,171.12,1040271.458578],["2026-08-07",172.7,187.5,168.74,186.73,1908934.431474],["2026-08-10",186.39,188.87,180.5,186.72,462686.609125],["2026-08-11",188.6,196.32,185,196.02,983612.260514],["2026-08-12",196.82,196.82,191.18,193.81,1043003.728672],["2026-08-13",190.002,194.2999,185.6801,189.43,904866.26049],["2026-08-14",201.51,207.83,188.14,192.81,1548274.171381]]}