{"t":"CMPR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-09-30",12.27,15.71,12.01,15.25,5356800.0],["2005-10-03",15.25,15.47,14.4,14.75,730600.0],["2005-10-04",15.0,15.0,14.0,14.0,536400.0],["2005-10-05",14.5,14.6,14.0,14.21,134000.0],["2005-10-06",14.14,14.5,14.0,14.3,114600.0],["2005-10-07",14.2,14.23,14.0,14.11,274200.0],["2005-10-10",14.0,14.28,14.0,14.1,241100.0],["2005-10-11",14.06,14.28,14.0,14.15,155400.0],["2005-10-12",14.0,14.13,14.0,14.11,322400.0],["2005-10-13",14.07,14.95,14.07,14.79,75000.0],["2005-10-14",14.95,15.1,14.59,14.59,135100.0],["2005-10-17",14.87,14.99,14.5,14.75,17700.0],["2005-10-18",14.68,15.0,14.55,14.9,51500.0],["2005-10-19",14.95,15.74,14.75,15.5,33900.0],["2005-10-20",15.32,16.22,15.3,15.45,196000.0],["2005-10-21",15.41,15.79,15.31,15.31,186700.0],["2005-10-24",15.31,15.62,15.26,15.44,4900.0],["2005-10-25",15.45,15.83,14.9,15.6,280500.0],["2005-10-26",15.45,17.29,15.45,16.8,579200.0],["2005-10-27",17.39,17.64,16.8,17.45,85000.0],["2005-10-28",17.31,17.5,16.84,17.45,156700.0],["2005-10-31",16.98,17.28,16.47,16.93,382400.0],["2005-11-01",16.85,17.45,16.54,17.29,155100.0],["2005-11-02",17.15,18.87,17.15,18.0,213000.0],["2005-11-03",18.14,18.22,17.17,17.71,83100.0],["2005-11-04",18.0,18.25,17.83,17.83,30100.0],["2005-11-07",17.79,18.55,17.69,18.16,46100.0],["2005-11-08",18.2,18.44,18.16,18.2,29400.0],["2005-11-09",18.93,19.5,18.3,18.4,86100.0],["2005-11-10",18.5,18.5,17.62,18.4,83300.0],["2005-11-11",18.4,18.5,18.01,18.4,72400.0],["2005-11-14",19.14,19.14,18.7,18.83,46000.0],["2005-11-15",19.36,19.36,18.95,19.09,73700.0],["2005-11-16",19.32,19.74,19.02,19.25,30300.0],["2005-11-17",19.45,19.7,18.75,18.96,37600.0],["2005-11-18",18.88,19.26,18.47,18.73,41300.0],["2005-11-21",18.95,19.49,18.65,18.7,61500.0],["2005-11-22",18.73,18.73,17.22,18.41,91400.0],["2005-11-23",18.23,18.63,18.2,18.51,23000.0],["2005-11-25",18.23,18.4,18.02,18.23,40700.0],["2005-11-28",18.0,18.19,17.49,18.02,105800.0],["2005-11-29",17.79,19.0,17.79,18.42,124800.0],["2005-11-30",18.35,18.35,17.55,18.16,80500.0],["2005-12-01",18.23,18.46,17.85,17.94,54300.0],["2005-12-02",18.1,19.1,18.09,19.0,65200.0],["2005-12-05",19.14,19.14,18.85,19.0,12800.0],["2005-12-06",18.79,20.89,18.46,19.8,225400.0],["2005-12-07",20.25,20.52,19.63,20.0,190900.0],["2005-12-08",20.45,20.45,20.01,20.3,192400.0],["2005-12-09",20.23,20.48,20.23,20.48,77000.0],["2005-12-12",20.63,21.25,20.41,20.95,246600.0],["2005-12-13",20.8,20.94,20.79,20.94,67200.0],["2005-12-14",21.17,21.4,20.95,21.17,105700.0],["2005-12-15",21.43,22.0,21.33,21.95,22700.0],["2005-12-16",21.47,22.26,21.47,22.26,33700.0],["2005-12-19",22.26,22.45,21.81,22.35,125800.0],["2005-12-20",22.35,22.42,22.17,22.3,118800.0],["2005-12-21",22.3,22.83,22.3,22.37,111200.0],["2005-12-22",22.54,22.61,22.21,22.33,97700.0],["2005-12-23",22.33,22.46,22.17,22.35,109000.0],["2005-12-27",22.47,22.47,21.58,21.91,109700.0],["2005-12-28",21.9,22.05,21.08,21.86,52200.0],["2005-12-29",21.59,22.42,21.31,22.22,91000.0],["2005-12-30",22.44,22.77,22.23,22.75,55800.0],["2006-01-03",22.75,23.52,22.36,23.09,360600.0],["2006-01-04",23.15,23.29,22.82,23.17,101500.0],["2006-01-05",23.2,23.43,22.78,23.11,158300.0],["2006-01-06",23.48,24.11,23.48,23.78,161700.0],["2006-01-09",23.84,23.84,23.11,23.36,182700.0],["2006-01-10",23.45,23.94,23.14,23.84,129400.0],["2006-01-11",24.05,26.0,23.91,25.62,352600.0],["2006-01-12",25.62,25.62,24.4,24.71,343200.0],["2006-01-13",24.7,25.7,24.7,25.3,167600.0],["2006-01-17",25.39,26.95,25.3,26.78,69100.0],["2006-01-18",26.7,27.21,26.47,26.9,196900.0],["2006-01-19",27.03,28.55,26.97,27.81,190900.0],["2006-01-20",28.0,28.45,27.85,28.2,260500.0],["2006-01-23",27.97,28.59,27.97,28.05,141200.0],["2006-01-24",28.05,28.21,26.21,27.2,279800.0],["2006-01-25",32.2,32.38,29.9,30.02,1100900.0],["2006-01-26",30.0,30.33,29.91,30.01,61100.0],["2006-01-27",30.2,30.5,29.85,30.3,48600.0],["2006-01-30",30.45,30.56,29.81,30.04,50100.0],["2006-01-31",30.1,30.33,29.41,30.23,79800.0],["2006-02-01",30.34,30.34,29.9,29.9,95400.0],["2006-02-02",30.0,30.45,29.98,30.39,66500.0],["2006-02-03",30.18,31.47,30.18,30.98,44500.0],["2006-02-06",31.0,31.83,30.5,31.71,71300.0],["2006-02-07",31.85,32.28,31.12,31.84,156300.0],["2006-02-08",32.08,36.46,31.9,32.51,460400.0],["2006-02-09",32.69,33.78,32.69,33.42,195200.0],["2006-02-10",33.42,34.63,32.67,32.68,134900.0],["2006-02-13",32.82,33.04,32.61,32.92,36500.0],["2006-02-14",33.09,33.09,32.59,32.82,54100.0],["2006-02-15",32.8,32.8,31.27,31.55,132600.0],["2006-02-16",31.74,32.22,30.25,31.98,160600.0],["2006-02-17",32.13,32.78,32.11,32.36,139400.0],["2006-02-21",32.2,33.58,32.2,33.26,61300.0],["2006-02-22",33.35,33.65,33.15,33.45,86000.0],["2006-02-23",33.62,33.7,33.08,33.5,42200.0],["2006-02-24",33.64,35.64,33.64,34.64,108300.0],["2006-02-27",34.84,37.02,34.81,36.08,241900.0],["2006-02-28",35.95,37.75,35.73,36.16,176600.0],["2006-03-01",36.01,36.35,35.77,35.99,109500.0],["2006-03-02",36.13,36.13,34.7,34.81,118500.0],["2006-03-03",34.92,34.92,32.5,32.82,369900.0],["2006-03-06",32.69,33.15,32.57,33.13,91800.0],["2006-03-07",33.0,33.18,32.47,32.5,59000.0],["2006-03-08",32.65,32.91,32.58,32.7,31300.0],["2006-03-09",33.01,33.25,31.56,32.0,143900.0],["2006-03-10",31.84,31.85,31.0,31.25,65200.0],["2006-03-13",31.1,31.1,29.68,30.5,208400.0],["2006-03-14",30.36,32.41,30.36,31.87,116500.0],["2006-03-15",32.01,32.38,31.87,32.15,92900.0],["2006-03-16",32.02,33.07,32.02,32.98,42600.0],["2006-03-17",33.08,33.37,33.08,33.25,99800.0],["2006-03-20",33.44,34.25,33.44,34.03,130000.0],["2006-03-21",33.88,34.13,32.32,32.85,119200.0],["2006-03-22",32.86,33.06,32.7,32.77,38100.0],["2006-03-23",32.9,33.0,32.69,32.84,32000.0],["2006-03-24",32.9,32.9,31.65,32.25,122100.0],["2006-03-27",32.35,32.35,31.04,31.4,295700.0],["2006-03-28",31.4,31.49,28.88,29.82,526000.0],["2006-03-29",29.25,29.3,28.38,29.1,2588900.0],["2006-03-30",29.21,29.82,28.62,29.75,922300.0],["2006-03-31",29.75,30.01,29.3,29.85,531100.0],["2006-04-03",29.85,30.0,29.64,29.92,286700.0],["2006-04-04",29.67,29.99,29.3,29.74,167000.0],["2006-04-05",29.5,29.74,29.2,29.71,401300.0],["2006-04-06",29.62,30.01,29.29,30.0,345300.0],["2006-04-07",29.75,30.1,29.75,29.99,526000.0],["2006-04-10",29.86,29.95,29.69,29.7,214800.0],["2006-04-11",29.68,29.95,29.49,29.67,245700.0],["2006-04-12",29.65,29.76,29.65,29.7,317500.0],["2006-04-13",29.71,31.25,29.71,31.25,1106200.0],["2006-04-17",31.37,32.5,31.37,32.45,582400.0],["2006-04-18",32.09,33.5,32.08,33.0,574200.0],["2006-04-19",33.1,33.1,32.7,32.96,427500.0],["2006-04-20",33.0,33.0,32.5,32.69,185500.0],["2006-04-21",32.6,32.65,32.02,32.44,186000.0],["2006-04-24",32.4,32.4,31.5,32.08,230400.0],["2006-04-25",32.24,32.55,32.24,32.33,616800.0],["2006-04-26",32.43,33.7,32.06,33.5,898600.0],["2006-04-27",33.76,36.45,33.26,34.15,1069500.0],["2006-04-28",33.9,33.9,31.51,31.98,843600.0],["2006-05-01",27.57,33.32,27.55,32.49,1364800.0],["2006-05-02",32.5,32.5,31.97,32.0,347700.0],["2006-05-03",32.1,32.1,31.6,31.9,472400.0],["2006-05-04",31.8,32.1,31.75,32.0,654600.0],["2006-05-05",32.3,32.91,32.25,32.52,657700.0],["2006-05-08",32.89,33.14,32.44,33.1,624200.0],["2006-05-09",33.28,34.68,33.24,34.15,739300.0],["2006-05-10",34.5,34.5,33.65,33.87,310400.0],["2006-05-11",34.0,34.0,32.31,32.31,366500.0],["2006-05-12",32.3,32.31,30.02,30.96,916700.0],["2006-05-15",30.74,30.85,29.75,30.28,309900.0],["2006-05-16",29.92,31.13,29.79,31.0,264800.0],["2006-05-17",31.09,31.34,29.85,29.91,120800.0],["2006-05-18",30.0,31.49,30.0,31.0,673300.0],["2006-05-19",31.1,31.46,30.79,31.0,760500.0],["2006-05-22",30.68,31.0,29.75,29.91,308200.0],["2006-05-23",30.0,30.7,29.99,30.11,261300.0],["2006-05-24",30.16,31.38,29.8,30.91,736000.0],["2006-05-25",31.0,31.45,30.79,31.45,693200.0],["2006-05-26",31.45,31.55,31.1,31.44,349700.0],["2006-05-30",31.0,31.35,30.77,31.09,225500.0],["2006-05-31",31.08,32.0,30.91,31.67,500700.0],["2006-06-01",31.61,32.1,31.4,32.05,269800.0],["2006-06-02",32.05,32.98,32.05,32.9,317800.0],["2006-06-05",32.99,33.22,32.52,32.79,299600.0],["2006-06-06",32.75,32.75,31.45,31.81,456500.0],["2006-06-07",31.94,32.2,30.08,30.98,532800.0],["2006-06-08",30.61,30.61,26.64,28.66,1606100.0],["2006-06-09",28.4,29.28,27.43,27.78,459300.0],["2006-06-12",27.78,27.81,26.01,26.91,537300.0],["2006-06-13",26.73,27.02,25.98,26.7,599500.0],["2006-06-14",26.72,28.75,26.72,28.45,496200.0],["2006-06-15",28.33,30.58,28.15,30.13,656100.0],["2006-06-16",30.0,30.35,29.53,29.97,624200.0],["2006-06-19",29.97,30.55,28.34,28.43,337100.0],["2006-06-20",28.75,28.95,28.16,28.55,239500.0],["2006-06-21",28.5,28.7,28.12,28.31,186900.0],["2006-06-22",28.31,28.69,27.75,28.25,314600.0],["2006-06-23",28.15,28.64,28.15,28.32,118300.0],["2006-06-26",28.42,28.63,27.04,27.33,265300.0],["2006-06-27",27.44,27.72,26.84,26.91,247000.0],["2006-06-28",26.82,26.9,25.8,26.14,816700.0],["2006-06-29",26.15,26.96,25.95,26.94,357500.0],["2006-06-30",26.92,27.58,26.05,26.74,500500.0],["2006-07-03",26.86,26.86,25.45,25.98,344900.0],["2006-07-05",25.68,25.97,24.8,25.07,445100.0],["2006-07-06",25.16,25.76,24.08,25.63,491200.0],["2006-07-07",25.37,25.54,24.77,25.03,225900.0],["2006-07-10",25.06,25.08,24.43,24.61,170900.0],["2006-07-11",23.5,25.63,23.49,25.46,535500.0],["2006-07-12",25.5,26.86,25.43,26.1,440800.0],["2006-07-13",26.1,26.1,24.26,24.75,438700.0],["2006-07-14",24.85,24.85,22.28,23.4,1867600.0],["2006-07-17",23.34,23.57,22.65,22.79,571100.0],["2006-07-18",22.84,23.48,21.84,22.5,601400.0],["2006-07-19",22.38,23.1,21.83,22.27,310700.0],["2006-07-20",22.4,24.0,22.27,23.5,560600.0],["2006-07-21",23.41,24.49,23.11,24.26,318600.0],["2006-07-24",24.1,25.13,23.93,24.96,298300.0],["2006-07-25",24.95,25.64,24.64,25.45,282600.0],["2006-07-26",25.46,25.83,24.96,25.25,338000.0],["2006-07-27",25.17,25.53,25.07,25.13,486700.0],["2006-07-28",25.45,25.51,24.8,24.84,231000.0],["2006-07-31",24.84,24.84,21.19,22.12,1380100.0],["2006-08-01",22.87,22.95,20.62,21.0,1202300.0],["2006-08-02",21.28,22.46,21.17,22.45,502300.0],["2006-08-03",22.16,22.68,21.25,22.39,422100.0],["2006-08-04",22.54,23.73,22.52,23.31,321200.0],["2006-08-07",23.36,23.4,22.32,23.2,320100.0],["2006-08-08",23.2,23.2,22.48,22.6,261200.0],["2006-08-09",23.16,23.25,21.33,22.72,269500.0],["2006-08-10",22.6,22.79,21.64,22.63,257900.0],["2006-08-11",22.53,22.53,21.38,21.73,173800.0],["2006-08-14",21.85,22.29,21.53,22.15,160600.0],["2006-08-15",22.47,23.85,22.3,23.75,362800.0],["2006-08-16",23.82,25.61,23.82,25.56,680700.0],["2006-08-17",25.5,25.5,24.7,24.95,887900.0],["2006-08-18",24.98,24.98,23.9,24.42,321000.0],["2006-08-21",24.23,24.65,24.02,24.32,81500.0],["2006-08-22",24.06,24.5,24.0,24.33,58500.0],["2006-08-23",24.43,25.18,23.9,24.99,165000.0],["2006-08-24",24.58,25.07,24.47,24.59,203400.0],["2006-08-25",25.0,25.05,24.33,25.03,124800.0],["2006-08-28",24.67,25.15,24.67,24.99,142100.0],["2006-08-29",24.79,25.01,24.35,24.75,207300.0],["2006-08-30",24.18,24.97,23.91,24.31,311500.0],["2006-08-31",24.38,24.71,24.15,24.53,102200.0],["2006-09-01",24.75,24.89,24.33,24.55,41000.0],["2006-09-05",24.55,24.55,23.75,23.78,172600.0],["2006-09-06",23.71,24.12,23.02,23.63,168900.0],["2006-09-07",23.5,23.74,23.5,23.59,78300.0],["2006-09-08",23.61,23.9,23.5,23.56,41200.0],["2006-09-11",23.5,24.35,23.44,23.92,168800.0],["2006-09-12",23.7,25.0,23.5,24.62,175500.0],["2006-09-13",24.99,25.1,24.58,24.89,254500.0],["2006-09-14",24.84,24.84,23.99,24.18,208100.0],["2006-09-15",24.33,24.33,23.94,24.04,66900.0],["2006-09-18",24.49,24.83,24.03,24.58,151300.0],["2006-09-19",24.98,26.0,24.84,25.7,561000.0],["2006-09-20",26.0,26.37,25.89,26.37,488500.0],["2006-09-21",26.52,26.96,26.2,26.8,693500.0],["2006-09-22",26.9,26.9,26.35,26.58,231900.0],["2006-09-25",26.61,26.82,25.66,26.79,337400.0],["2006-09-26",26.64,27.09,26.64,26.88,214000.0],["2006-09-27",26.9,26.94,25.89,26.69,321400.0],["2006-09-28",26.63,26.9,26.14,26.43,295600.0],["2006-09-29",26.25,26.76,25.45,25.94,453100.0],["2006-10-02",25.86,26.11,24.81,25.05,199900.0],["2006-10-03",24.9,25.03,24.56,24.99,327500.0],["2006-10-04",25.04,25.14,24.68,24.95,407200.0],["2006-10-05",24.82,25.7,24.63,25.47,425100.0],["2006-10-06",25.47,25.67,25.2,25.39,165000.0],["2006-10-09",25.46,26.27,24.92,26.0,181100.0],["2006-10-10",25.71,26.47,25.71,26.24,180800.0],["2006-10-11",25.99,26.89,25.99,26.82,263400.0],["2006-10-12",26.87,27.28,26.64,27.08,402600.0],["2006-10-13",27.0,27.54,26.5,27.27,661300.0],["2006-10-16",27.31,29.03,27.16,28.83,409800.0],["2006-10-17",28.78,29.09,28.08,28.78,251600.0],["2006-10-18",29.11,29.29,28.8,29.01,1160600.0],["2006-10-19",28.7,29.1,27.8,28.31,447900.0],["2006-10-20",28.43,28.57,27.75,27.85,314300.0],["2006-10-23",27.9,28.65,27.46,27.95,322400.0],["2006-10-24",27.6,31.6,27.6,31.37,1423300.0],["2006-10-25",31.23,31.4,30.69,31.1,307600.0],["2006-10-26",30.95,30.99,30.3,30.99,575900.0],["2006-10-27",30.5,31.63,30.3,31.34,415500.0],["2006-10-30",31.3,31.72,30.97,31.35,331300.0],["2006-10-31",31.57,31.83,30.89,31.28,197700.0],["2006-11-01",31.38,31.5,29.78,29.84,359600.0],["2006-11-02",29.75,30.41,29.75,29.83,371200.0],["2006-11-03",29.98,30.91,29.86,30.64,225000.0],["2006-11-06",30.64,31.24,30.35,31.18,144800.0],["2006-11-07",31.2,32.2,31.18,31.48,395800.0],["2006-11-08",31.39,31.9,31.39,31.88,401400.0],["2006-11-09",31.99,32.19,31.74,32.15,472700.0],["2006-11-10",32.0,32.6,31.79,31.87,391300.0],["2006-11-13",32.04,33.0,31.67,32.85,267900.0],["2006-11-14",32.73,33.4,32.05,33.24,288500.0],["2006-11-15",33.01,36.38,33.0,35.57,1326800.0],["2006-11-16",34.4,34.87,33.7,34.63,780100.0],["2006-11-17",34.6,34.6,34.03,34.3,322700.0],["2006-11-20",34.22,34.45,33.69,34.2,381000.0],["2006-11-21",34.09,35.53,34.06,35.47,334200.0],["2006-11-22",35.25,36.94,35.25,35.53,636900.0],["2006-11-24",35.21,35.36,34.46,34.7,274000.0],["2006-11-27",34.41,34.42,32.43,32.99,705800.0],["2006-11-28",32.82,33.0,32.12,32.6,330800.0],["2006-11-29",32.73,33.16,32.7,32.95,406900.0],["2006-11-30",33.08,33.55,32.74,33.31,269700.0],["2006-12-01",33.09,33.49,32.23,32.49,249300.0],["2006-12-04",32.66,32.87,32.36,32.87,160200.0],["2006-12-05",32.88,33.38,32.79,33.11,201300.0],["2006-12-06",32.82,33.0,32.08,32.34,170800.0],["2006-12-07",32.23,32.23,31.12,31.69,423800.0],["2006-12-08",31.77,32.15,31.49,31.67,385900.0],["2006-12-11",31.85,32.67,31.55,32.61,176600.0],["2006-12-12",32.61,33.16,32.52,33.08,136000.0],["2006-12-13",33.28,34.24,33.28,33.71,510700.0],["2006-12-14",33.58,33.8,32.91,33.05,251400.0],["2006-12-15",33.11,33.15,32.06,32.64,737200.0],["2006-12-18",32.72,32.72,31.77,31.99,542600.0],["2006-12-19",31.99,31.99,31.2,31.51,498600.0],["2006-12-20",31.5,31.69,30.73,30.97,297900.0],["2006-12-21",31.25,32.97,31.25,32.85,501100.0],["2006-12-22",32.96,33.03,32.51,32.91,172600.0],["2006-12-26",33.07,33.49,32.64,33.0,160200.0],["2006-12-27",33.19,33.74,33.19,33.61,102800.0],["2006-12-28",33.27,33.55,33.03,33.37,116500.0],["2006-12-29",33.46,33.78,33.02,33.11,118800.0],["2007-01-03",33.25,33.54,32.55,33.04,391300.0],["2007-01-04",32.83,34.03,32.83,33.91,133600.0],["2007-01-05",33.98,33.98,32.87,33.12,217500.0],["2007-01-08",33.03,34.7,32.72,34.26,486100.0],["2007-01-09",34.71,35.23,34.52,35.06,404600.0],["2007-01-10",35.2,37.57,35.2,36.92,1558100.0],["2007-01-11",37.1,38.63,37.1,37.8,1076000.0],["2007-01-12",37.96,38.33,37.78,37.79,292200.0],["2007-01-16",37.8,38.44,37.02,37.04,614500.0],["2007-01-17",37.3,37.5,36.88,36.99,386700.0],["2007-01-18",37.68,37.91,36.26,36.65,634400.0],["2007-01-19",36.65,36.74,36.15,36.72,317800.0],["2007-01-22",36.91,36.95,35.88,36.18,386100.0],["2007-01-23",36.22,38.0,36.22,37.45,735900.0],["2007-01-24",37.9,38.0,36.94,37.52,273300.0],["2007-01-25",37.78,37.98,36.15,36.31,673200.0],["2007-01-26",39.97,42.09,39.51,41.45,3141000.0],["2007-01-29",41.76,43.03,41.35,42.59,1444700.0],["2007-01-30",41.7,42.81,41.24,42.49,741200.0],["2007-01-31",42.58,43.3,41.93,43.09,642500.0],["2007-02-01",43.1,43.16,40.92,41.91,1211700.0],["2007-02-02",41.75,41.98,40.54,40.88,863900.0],["2007-02-05",40.88,41.25,40.5,41.16,751500.0],["2007-02-06",41.38,42.19,41.35,42.05,571800.0],["2007-02-07",42.24,42.68,40.56,42.68,786800.0],["2007-02-08",42.92,42.98,42.0,42.13,850900.0],["2007-02-09",42.16,42.2,40.03,40.64,656500.0],["2007-02-12",40.7,41.0,39.25,39.67,1317400.0],["2007-02-13",39.71,40.06,38.56,39.1,553600.0],["2007-02-14",39.01,40.37,39.01,39.4,470500.0],["2007-02-15",39.39,39.48,39.0,39.25,275500.0],["2007-02-16",39.28,39.53,38.49,38.54,355000.0],["2007-02-20",38.54,39.49,38.12,39.26,269200.0],["2007-02-21",39.26,39.26,38.21,38.47,347600.0],["2007-02-22",38.45,39.03,37.5,38.73,475000.0],["2007-02-23",38.84,39.16,38.26,39.15,214400.0],["2007-02-26",39.26,40.05,39.09,39.55,491800.0],["2007-02-27",38.56,38.79,37.43,37.66,639200.0],["2007-02-28",37.54,37.85,35.15,37.22,766700.0],["2007-03-01",37.0,37.05,36.25,36.85,679200.0],["2007-03-02",36.43,36.88,35.94,35.96,534300.0],["2007-03-05",35.12,37.19,34.4,35.95,777800.0],["2007-03-06",36.0,36.95,36.0,36.65,453100.0],["2007-03-07",36.44,37.05,35.93,36.76,366900.0],["2007-03-08",36.9,37.49,36.72,37.25,318600.0],["2007-03-09",37.57,37.81,37.15,37.51,174300.0],["2007-03-12",37.35,37.59,37.07,37.58,199300.0],["2007-03-13",37.05,37.56,37.05,37.46,401300.0],["2007-03-14",36.93,38.56,36.93,38.06,676900.0],["2007-03-15",37.82,38.07,37.61,38.05,259100.0],["2007-03-16",38.15,38.76,37.8,38.57,438200.0],["2007-03-19",38.75,40.67,38.64,40.44,414500.0],["2007-03-20",40.2,40.28,39.47,39.74,744200.0],["2007-03-21",39.8,40.91,39.53,40.7,491300.0],["2007-03-22",40.26,40.77,39.69,39.86,232700.0],["2007-03-23",39.89,40.65,39.89,40.38,192100.0],["2007-03-26",40.25,40.26,39.28,39.52,271200.0],["2007-03-27",39.29,39.32,38.5,38.74,233400.0],["2007-03-28",38.51,38.58,38.03,38.13,204500.0],["2007-03-29",38.33,38.89,37.72,38.4,160900.0],["2007-03-30",38.33,38.46,38.04,38.3,240300.0],["2007-04-02",38.48,38.59,37.34,37.44,328100.0],["2007-04-03",37.29,38.28,37.26,37.89,272000.0],["2007-04-04",37.83,38.16,37.25,37.64,249000.0],["2007-04-05",39.25,40.62,39.05,39.39,627500.0],["2007-04-09",39.36,39.63,38.64,38.73,268700.0],["2007-04-10",38.66,38.95,38.13,38.2,213700.0],["2007-04-11",38.02,38.27,37.19,37.35,440200.0],["2007-04-12",37.33,38.35,37.33,38.32,231400.0],["2007-04-13",38.18,38.92,38.18,38.92,140400.0],["2007-04-16",39.01,39.22,38.85,39.1,181000.0],["2007-04-17",39.25,39.35,38.14,38.69,142400.0],["2007-04-18",38.38,38.61,38.2,38.28,106700.0],["2007-04-19",38.02,38.41,37.78,38.39,249100.0],["2007-04-20",38.54,39.26,38.07,39.25,236500.0],["2007-04-23",39.04,41.51,38.9,41.42,592600.0],["2007-04-24",41.46,41.47,39.95,41.17,682600.0],["2007-04-25",41.25,41.47,40.62,40.95,384400.0],["2007-04-26",40.77,41.42,40.63,41.3,584800.0],["2007-04-27",38.17,40.5,38.0,39.29,1357700.0],["2007-04-30",39.0,39.33,37.19,37.38,745300.0],["2007-05-01",37.22,37.81,36.68,37.25,589900.0],["2007-05-02",37.09,38.35,37.09,37.48,525200.0],["2007-05-03",36.53,38.21,36.53,38.04,677900.0],["2007-05-04",38.02,38.44,37.15,37.53,322800.0],["2007-05-07",37.6,37.65,36.35,36.48,245500.0],["2007-05-08",36.46,37.23,36.46,37.23,183700.0],["2007-05-09",36.9,37.1,36.41,36.93,267800.0],["2007-05-10",36.78,37.68,36.71,37.15,227400.0],["2007-05-11",36.31,37.71,36.17,37.5,251600.0],["2007-05-14",37.43,37.59,37.02,37.35,129900.0],["2007-05-15",37.06,38.19,37.06,37.51,245900.0],["2007-05-16",37.53,37.58,36.6,37.22,266800.0],["2007-05-17",37.02,37.15,36.85,36.95,374800.0],["2007-05-18",37.05,37.98,36.98,37.54,217100.0],["2007-05-21",37.68,38.93,37.55,38.55,453100.0],["2007-05-22",38.51,39.69,38.42,39.1,436700.0],["2007-05-23",39.39,40.91,39.2,40.05,541100.0],["2007-05-24",40.14,40.62,38.64,38.82,266400.0],["2007-05-25",38.85,39.09,38.03,38.27,263300.0],["2007-05-29",38.22,39.04,37.85,38.41,200600.0],["2007-05-30",38.1,39.38,38.1,39.03,141700.0],["2007-05-31",38.97,40.45,38.97,40.07,472900.0],["2007-06-01",40.25,40.73,39.64,39.98,298400.0],["2007-06-04",39.75,40.9,39.69,40.77,207300.0],["2007-06-05",40.38,41.17,39.91,40.9,229300.0],["2007-06-06",40.9,40.9,39.54,40.0,337100.0],["2007-06-07",40.0,40.34,39.56,39.66,199300.0],["2007-06-08",39.63,40.62,39.26,40.5,310800.0],["2007-06-11",40.27,40.46,39.6,39.7,246600.0],["2007-06-12",39.55,39.79,37.4,37.77,399600.0],["2007-06-13",37.97,38.06,36.08,36.83,992200.0],["2007-06-14",36.88,37.21,36.1,36.26,483300.0],["2007-06-15",36.18,36.64,35.31,36.59,1050500.0],["2007-06-18",36.51,39.14,36.5,38.85,577300.0],["2007-06-19",39.01,40.67,38.67,40.0,960400.0],["2007-06-20",40.04,40.25,39.34,39.65,520400.0],["2007-06-21",39.84,40.08,38.88,39.27,719000.0],["2007-06-22",39.1,39.1,37.68,38.32,4438600.0],["2007-06-25",38.23,38.4,37.1,37.71,643000.0],["2007-06-26",37.75,38.81,36.83,38.01,528100.0],["2007-06-27",37.79,39.16,37.2,38.82,298600.0],["2007-06-28",38.9,39.36,38.28,38.46,191800.0],["2007-06-29",38.67,38.92,38.15,38.25,242700.0],["2007-07-02",38.45,38.8,37.64,38.14,574900.0],["2007-07-03",37.98,39.52,37.98,39.4,134100.0],["2007-07-05",39.51,39.97,39.42,39.92,344400.0],["2007-07-06",39.99,41.81,39.61,41.77,570200.0],["2007-07-09",41.63,42.45,40.64,41.54,676500.0],["2007-07-10",41.2,41.2,40.0,40.35,327800.0],["2007-07-11",40.3,41.15,39.75,40.0,416800.0],["2007-07-12",40.24,40.72,39.86,40.66,340300.0],["2007-07-13",40.57,40.71,40.11,40.48,397400.0],["2007-07-16",40.44,40.5,39.61,39.98,490700.0],["2007-07-17",39.74,40.15,38.87,39.09,885900.0],["2007-07-18",38.94,39.26,38.35,39.13,522200.0],["2007-07-19",39.07,40.16,39.06,39.88,582400.0],["2007-07-20",39.79,39.83,37.52,38.21,567400.0],["2007-07-23",38.26,38.98,37.68,38.25,333700.0],["2007-07-24",37.45,38.07,36.49,37.23,533900.0],["2007-07-25",37.53,37.92,36.67,36.93,616600.0],["2007-07-26",36.55,36.82,34.61,35.63,957600.0],["2007-07-27",35.57,36.54,34.26,34.4,890600.0],["2007-07-30",34.53,35.68,34.22,35.41,1322900.0],["2007-07-31",35.7,36.1,34.13,34.15,810400.0],["2007-08-01",36.4,37.39,34.63,35.21,2564800.0],["2007-08-02",35.24,36.05,35.01,35.76,821600.0],["2007-08-03",35.63,36.05,34.18,34.43,810100.0],["2007-08-06",34.54,34.56,32.82,33.47,1278600.0],["2007-08-07",33.5,34.53,32.69,34.46,1281300.0],["2007-08-08",33.79,36.5,33.76,35.99,1060300.0],["2007-08-09",35.15,35.59,33.75,35.01,769900.0],["2007-08-10",34.51,35.25,33.9,34.89,551300.0],["2007-08-13",35.0,35.0,33.42,33.83,624200.0],["2007-08-14",33.71,33.71,31.33,31.4,996100.0],["2007-08-15",31.13,32.29,29.91,30.03,1225700.0],["2007-08-16",30.02,31.91,29.6,31.21,1244500.0],["2007-08-17",32.74,34.19,31.6,33.3,909900.0],["2007-08-20",33.51,34.17,32.9,33.51,513500.0],["2007-08-21",34.95,34.99,33.0,33.22,504500.0],["2007-08-22",33.63,34.85,33.63,34.51,585300.0],["2007-08-23",34.82,34.99,33.38,33.47,598800.0],["2007-08-24",33.42,34.05,33.05,33.76,466600.0],["2007-08-27",33.59,34.0,33.5,33.87,291100.0],["2007-08-28",33.58,33.69,32.73,32.93,524600.0],["2007-08-29",33.0,33.8,32.38,33.68,302500.0],["2007-08-30",33.38,34.29,32.62,32.64,501100.0],["2007-08-31",32.99,33.32,32.61,32.88,452700.0],["2007-09-04",32.8,33.7,32.65,33.31,322600.0],["2007-09-05",32.99,33.91,32.65,32.98,246600.0],["2007-09-06",33.0,33.5,31.95,33.21,314400.0],["2007-09-07",32.63,32.8,31.65,32.66,427500.0],["2007-09-10",32.96,33.3,32.58,33.04,444900.0],["2007-09-11",32.96,34.18,32.96,34.0,457400.0],["2007-09-12",33.83,35.36,33.39,35.11,446000.0],["2007-09-13",35.11,35.99,34.61,35.1,526400.0],["2007-09-14",34.92,35.05,33.97,34.21,625100.0],["2007-09-17",34.02,34.02,32.71,33.43,700800.0],["2007-09-18",33.48,35.76,32.92,35.43,835300.0],["2007-09-19",35.86,37.74,35.84,37.27,1239900.0],["2007-09-20",37.17,37.9,37.01,37.75,890100.0],["2007-09-21",38.03,38.39,37.6,38.27,806500.0],["2007-09-24",38.19,38.65,36.65,37.08,376400.0],["2007-09-25",36.76,37.54,36.64,37.14,698700.0],["2007-09-26",37.46,38.13,37.43,38.0,359100.0],["2007-09-27",37.8,38.29,37.35,38.11,709600.0],["2007-09-28",38.2,38.4,37.13,37.37,400800.0],["2007-10-01",37.28,37.91,36.86,37.89,721100.0],["2007-10-02",37.81,38.31,37.13,38.29,364000.0],["2007-10-03",37.97,39.55,37.52,39.49,504800.0],["2007-10-04",39.62,39.75,38.33,39.48,456300.0],["2007-10-05",39.88,41.5,39.67,40.53,548400.0],["2007-10-08",40.42,42.0,40.42,41.57,648400.0],["2007-10-09",41.61,41.95,40.4,41.48,596100.0],["2007-10-10",41.48,41.89,40.93,41.88,375400.0],["2007-10-11",42.0,43.95,41.87,42.08,743400.0],["2007-10-12",42.05,43.09,41.97,42.8,423700.0],["2007-10-15",42.6,42.7,40.18,41.06,524500.0],["2007-10-16",39.42,40.2,38.79,39.8,648600.0],["2007-10-17",40.21,40.31,38.79,40.02,493900.0],["2007-10-18",39.8,39.8,38.49,39.52,469300.0],["2007-10-19",39.5,39.5,37.77,37.94,536800.0],["2007-10-22",37.75,38.18,37.12,37.79,703400.0],["2007-10-23",38.91,38.91,37.71,37.78,797500.0],["2007-10-24",37.63,38.34,37.0,38.07,746000.0],["2007-10-25",38.28,40.25,37.72,39.27,1084900.0],["2007-10-26",44.04,47.93,44.0,46.05,2867900.0],["2007-10-29",46.2,48.11,46.2,47.01,1587100.0],["2007-10-30",45.37,47.25,44.79,46.74,863000.0],["2007-10-31",47.24,47.61,46.01,47.57,739200.0],["2007-11-01",46.35,46.91,45.2,45.35,784400.0],["2007-11-02",45.31,46.46,44.78,46.18,627700.0],["2007-11-05",45.13,46.82,44.19,46.01,398600.0],["2007-11-06",46.08,48.25,45.29,47.98,556100.0],["2007-11-07",47.16,48.6,45.76,46.2,624100.0],["2007-11-08",46.7,47.11,44.24,45.61,711800.0],["2007-11-09",45.26,46.26,44.49,45.21,594700.0],["2007-11-12",45.0,45.46,41.9,42.54,929100.0],["2007-11-13",42.9,44.95,42.9,44.38,766300.0],["2007-11-14",44.85,46.38,44.23,44.46,576200.0],["2007-11-15",44.33,45.46,41.81,42.5,790300.0],["2007-11-16",42.45,42.73,40.5,41.47,944200.0],["2007-11-19",40.51,41.34,40.25,41.21,1333500.0],["2007-11-20",41.16,43.32,41.16,42.32,658900.0],["2007-11-21",41.91,42.5,41.08,41.4,458600.0],["2007-11-23",41.81,42.71,41.31,42.5,106400.0],["2007-11-26",42.46,43.0,42.19,42.78,545200.0],["2007-11-27",43.0,44.34,42.7,44.05,555000.0],["2007-11-28",44.61,45.86,44.3,45.7,570400.0],["2007-11-29",44.67,45.2,44.0,44.29,567100.0],["2007-11-30",45.01,45.46,43.88,44.4,502900.0],["2007-12-03",44.12,44.61,42.39,42.39,380500.0],["2007-12-04",42.26,42.77,41.5,41.55,626100.0],["2007-12-05",42.35,43.48,41.64,42.69,964500.0],["2007-12-06",42.35,43.77,41.81,43.77,319400.0],["2007-12-07",43.86,44.57,43.6,44.11,311000.0],["2007-12-10",44.16,44.99,43.79,44.5,316100.0],["2007-12-11",44.71,45.24,42.52,42.64,277300.0],["2007-12-12",43.72,44.55,41.86,42.64,443300.0],["2007-12-13",41.23,43.25,40.94,42.84,596600.0],["2007-12-14",42.08,42.32,40.59,40.78,448400.0],["2007-12-17",40.54,41.02,38.95,39.02,1024200.0],["2007-12-18",39.58,40.98,39.09,40.44,909400.0],["2007-12-19",40.14,41.1,39.99,40.27,718800.0],["2007-12-20",40.96,41.28,39.46,41.22,740500.0],["2007-12-21",41.81,43.89,41.54,43.14,948100.0],["2007-12-24",43.44,43.79,43.03,43.5,291800.0],["2007-12-26",43.06,43.63,42.8,43.38,311200.0],["2007-12-27",43.1,43.78,42.81,42.94,430200.0],["2007-12-28",43.58,43.64,42.43,42.85,284700.0],["2007-12-31",42.58,43.57,42.21,42.85,296300.0],["2008-01-02",42.7,43.34,40.63,41.16,704800.0],["2008-01-03",41.33,41.38,40.13,41.05,573400.0],["2008-01-04",40.3,40.38,36.59,37.3,908000.0],["2008-01-07",37.55,37.55,34.75,35.52,1693300.0],["2008-01-08",35.76,36.49,33.59,34.19,1741800.0],["2008-01-09",34.19,34.81,32.17,33.52,1481000.0],["2008-01-10",33.07,33.37,31.46,32.17,2575100.0],["2008-01-11",32.0,33.62,31.96,33.11,1226600.0],["2008-01-14",33.25,34.02,32.1,32.92,1254000.0],["2008-01-15",32.5,32.74,30.41,30.72,1065700.0],["2008-01-16",30.51,31.17,30.03,30.5,1645400.0],["2008-01-17",30.6,32.18,29.5,29.7,1152200.0],["2008-01-18",29.77,31.03,28.76,28.76,1005800.0],["2008-01-22",28.2,31.63,27.34,30.68,2003500.0],["2008-01-23",31.59,31.59,28.75,30.73,1425100.0],["2008-01-24",31.18,33.36,30.65,33.0,1655700.0],["2008-01-25",40.61,41.75,35.8,36.83,3674600.0],["2008-01-28",36.3,37.05,35.02,36.8,1374000.0],["2008-01-29",36.8,37.0,35.71,36.06,849900.0],["2008-01-30",35.66,37.42,35.25,36.48,850000.0],["2008-01-31",36.13,37.88,35.61,37.21,928600.0],["2008-02-01",37.5,39.21,36.48,39.02,923400.0],["2008-02-04",38.84,39.13,37.83,38.99,476900.0],["2008-02-05",38.08,38.49,35.49,35.96,1356600.0],["2008-02-06",36.25,36.25,34.44,34.61,517600.0],["2008-02-07",34.48,36.49,33.8,36.12,692000.0],["2008-02-08",36.11,36.31,35.11,35.79,441100.0],["2008-02-11",37.34,38.25,36.28,37.0,627300.0],["2008-02-12",37.2,39.04,36.7,37.35,715700.0],["2008-02-13",37.79,38.22,36.46,36.95,700200.0],["2008-02-14",37.11,37.17,34.8,35.48,768200.0],["2008-02-15",35.17,35.75,33.39,33.46,1194100.0],["2008-02-19",33.85,34.4,33.39,33.68,561600.0],["2008-02-20",33.49,34.0,32.62,33.35,515900.0],["2008-02-21",32.95,34.1,32.23,32.75,557100.0],["2008-02-22",32.43,32.88,31.59,32.67,461100.0],["2008-02-25",32.08,34.17,32.08,34.12,698000.0],["2008-02-26",33.8,34.77,33.51,33.63,669600.0],["2008-02-27",33.23,34.36,33.09,34.09,393700.0],["2008-02-28",34.21,34.5,32.25,32.36,442500.0],["2008-02-29",32.16,32.31,30.81,31.42,991800.0],["2008-03-03",31.38,31.4,30.29,31.19,565400.0],["2008-03-04",30.61,32.22,30.5,31.87,714500.0],["2008-03-05",32.09,33.88,32.01,33.79,934700.0],["2008-03-06",33.54,33.97,32.53,32.54,819000.0],["2008-03-07",32.0,32.5,30.95,31.14,668900.0],["2008-03-10",31.23,32.41,30.82,31.15,706700.0],["2008-03-11",32.16,33.43,31.06,32.35,771200.0],["2008-03-12",32.69,33.57,32.37,32.68,517800.0],["2008-03-13",31.96,33.88,30.87,33.82,605300.0],["2008-03-14",33.97,34.28,31.56,32.26,569600.0],["2008-03-17",31.5,31.91,31.0,31.0,514800.0],["2008-03-18",31.86,35.24,31.8,34.75,869700.0],["2008-03-19",35.01,35.99,33.93,33.96,983300.0],["2008-03-20",34.72,37.37,33.5,37.0,1623200.0],["2008-03-24",37.3,37.74,36.47,37.11,921700.0],["2008-03-25",36.95,37.34,35.72,37.15,337800.0],["2008-03-26",36.82,37.31,35.47,36.93,495100.0],["2008-03-27",37.13,37.13,35.54,35.58,367600.0],["2008-03-28",35.64,36.04,34.61,34.66,550400.0],["2008-03-31",34.75,35.23,34.44,34.95,561200.0],["2008-04-01",35.61,36.92,35.5,36.74,769900.0],["2008-04-02",36.8,38.4,35.54,38.14,1256100.0],["2008-04-03",37.55,37.61,35.59,37.25,988400.0],["2008-04-04",37.31,37.32,36.5,37.07,374600.0],["2008-04-07",37.61,37.61,36.58,36.71,366800.0],["2008-04-08",36.45,36.93,36.0,36.34,491800.0],["2008-04-09",36.66,36.96,34.55,34.72,475300.0],["2008-04-10",34.92,35.82,34.59,35.37,532300.0],["2008-04-11",34.83,35.09,33.93,34.27,263800.0],["2008-04-14",34.07,34.81,33.43,33.55,460300.0],["2008-04-15",33.71,34.38,33.12,33.34,669600.0],["2008-04-16",33.74,34.45,33.64,34.01,490000.0],["2008-04-17",33.93,34.2,33.33,33.55,479400.0],["2008-04-18",34.21,35.0,33.38,34.47,1407400.0],["2008-04-21",34.2,35.26,33.82,34.79,504900.0],["2008-04-22",34.56,34.8,33.81,34.15,689900.0],["2008-04-23",34.3,34.59,33.75,34.2,1104600.0],["2008-04-24",34.28,35.3,34.11,35.2,933100.0],["2008-04-25",35.49,35.82,34.7,35.5,1092500.0],["2008-04-28",35.57,38.68,35.57,38.64,1311000.0],["2008-04-29",38.5,38.68,37.07,38.2,1694200.0],["2008-04-30",34.5,35.09,33.13,34.03,4460000.0],["2008-05-01",33.98,35.06,33.65,34.56,783400.0],["2008-05-02",34.89,36.5,34.47,34.87,870300.0],["2008-05-05",35.01,35.55,34.37,34.62,755300.0],["2008-05-06",34.59,35.96,34.01,35.85,845900.0],["2008-05-07",35.8,36.09,33.71,33.76,861900.0],["2008-05-08",33.79,33.79,31.48,32.51,1099600.0],["2008-05-09",32.34,32.7,31.3,31.72,948100.0],["2008-05-12",31.84,32.8,31.84,32.4,525700.0],["2008-05-13",32.57,33.27,32.24,33.15,353900.0],["2008-05-14",32.23,32.23,30.75,32.0,2396300.0],["2008-05-15",31.98,32.11,30.78,30.84,1160500.0],["2008-05-16",31.09,32.26,30.84,31.75,887400.0],["2008-05-19",32.08,32.65,31.24,31.53,865600.0],["2008-05-20",31.12,31.35,29.42,30.26,1952000.0],["2008-05-21",30.41,30.83,29.34,29.41,1150000.0],["2008-05-22",29.48,30.57,29.25,30.49,979300.0],["2008-05-23",30.3,30.8,29.11,30.46,1432600.0],["2008-05-27",30.55,32.12,30.32,30.88,1104000.0],["2008-05-28",31.23,31.5,30.57,31.0,572200.0],["2008-05-29",29.61,31.8,29.1,30.64,1463000.0],["2008-05-30",30.73,31.4,30.03,31.32,876200.0],["2008-06-02",31.22,31.48,29.86,30.02,1257200.0],["2008-06-03",30.38,30.74,29.32,29.34,722500.0],["2008-06-04",29.17,30.97,28.5,30.54,1283100.0],["2008-06-05",30.56,30.84,29.97,30.3,577600.0],["2008-06-06",30.16,30.34,29.89,29.9,476000.0],["2008-06-09",30.1,31.33,29.6,29.82,758900.0],["2008-06-10",29.89,30.19,29.15,29.46,515500.0],["2008-06-11",29.51,29.75,27.32,27.5,1679000.0],["2008-06-12",28.16,28.7,26.4,26.68,1204200.0],["2008-06-13",26.7,27.48,26.38,27.18,1225900.0],["2008-06-16",27.04,28.48,27.04,28.37,707900.0],["2008-06-17",28.5,28.92,27.96,28.39,753600.0],["2008-06-18",31.0,31.4,28.55,29.77,1981500.0],["2008-06-19",29.5,30.78,28.98,30.62,772000.0],["2008-06-20",30.5,30.88,29.18,29.68,1323100.0],["2008-06-23",29.8,29.93,27.9,28.16,566100.0],["2008-06-24",28.27,28.27,25.98,26.14,2479400.0],["2008-06-25",26.56,27.25,25.72,25.97,1543100.0],["2008-06-26",25.59,26.14,24.78,25.81,830000.0],["2008-06-27",25.71,26.71,25.33,26.33,1555700.0],["2008-06-30",26.3,27.1,26.28,26.76,1078200.0],["2008-07-01",26.64,26.86,25.0,26.22,1254700.0],["2008-07-02",26.16,26.72,25.02,25.17,763800.0],["2008-07-03",25.45,26.03,25.08,25.17,391000.0],["2008-07-07",25.38,25.7,24.46,24.66,865600.0],["2008-07-08",24.75,26.48,24.63,26.31,679600.0],["2008-07-09",26.37,27.49,25.85,25.92,813400.0],["2008-07-10",25.84,27.28,25.68,26.48,668700.0],["2008-07-11",26.16,27.67,25.89,27.57,722800.0],["2008-07-14",27.83,27.83,25.6,25.71,628400.0],["2008-07-15",25.4,26.69,24.71,25.5,1544000.0],["2008-07-16",25.65,27.46,24.76,27.24,675700.0],["2008-07-17",27.3,28.99,27.3,28.87,762800.0],["2008-07-18",28.84,29.53,27.84,29.16,1196100.0],["2008-07-21",29.33,29.33,27.58,27.96,921400.0],["2008-07-22",27.97,28.83,27.59,28.78,836800.0],["2008-07-23",28.08,29.66,28.03,29.26,911300.0],["2008-07-24",29.4,29.98,28.94,29.86,674000.0],["2008-07-25",30.0,30.73,28.75,29.16,667900.0],["2008-07-28",29.11,30.53,28.01,28.9,648800.0],["2008-07-29",29.11,29.78,28.69,29.0,610400.0],["2008-07-30",29.24,29.91,27.51,27.86,624100.0],["2008-07-31",27.86,27.86,25.26,25.77,1819600.0],["2008-08-01",28.6,31.0,28.0,30.92,4134500.0],["2008-08-04",30.78,31.34,30.1,30.82,909700.0],["2008-08-05",30.82,32.0,30.82,31.91,643800.0],["2008-08-06",31.87,32.33,30.74,32.2,667200.0],["2008-08-07",32.29,32.29,30.87,30.97,827400.0],["2008-08-08",30.88,31.6,30.25,31.51,851900.0],["2008-08-11",31.95,34.17,31.25,33.84,1330800.0],["2008-08-12",33.74,34.29,32.41,32.86,1157900.0],["2008-08-13",33.11,34.03,32.61,33.75,786600.0],["2008-08-14",33.52,34.62,33.37,34.62,709000.0],["2008-08-15",34.8,35.45,33.96,34.75,882800.0],["2008-08-18",34.69,34.94,32.66,32.99,548600.0],["2008-08-19",32.79,33.12,32.24,33.09,594500.0],["2008-08-20",33.3,33.5,31.75,32.25,720700.0],["2008-08-21",31.87,32.41,30.91,31.91,707000.0],["2008-08-22",31.41,32.39,30.75,32.32,538700.0],["2008-08-25",32.21,32.21,31.1,31.64,402100.0],["2008-08-26",31.45,32.24,31.22,31.45,388400.0],["2008-08-27",31.52,32.46,31.08,32.31,427500.0],["2008-08-28",32.3,33.92,32.13,33.45,821400.0],["2008-08-29",33.42,33.43,32.88,33.24,437500.0],["2008-09-02",33.89,34.24,32.5,32.54,942600.0],["2008-09-03",32.57,32.95,31.49,31.85,975900.0],["2008-09-04",31.43,31.58,30.72,30.8,642600.0],["2008-09-05",30.81,30.87,29.94,30.38,503700.0],["2008-09-08",30.94,33.16,30.94,31.97,1044700.0],["2008-09-09",32.11,32.36,31.16,31.65,695200.0],["2008-09-10",32.12,33.5,31.69,32.88,711000.0],["2008-09-11",33.06,33.34,31.5,32.82,934400.0],["2008-09-12",32.22,33.13,32.22,32.85,363000.0],["2008-09-15",32.69,32.84,31.47,31.51,454100.0],["2008-09-16",31.45,32.94,31.35,32.35,1160000.0],["2008-09-17",32.19,34.35,31.55,32.75,1514900.0],["2008-09-18",32.88,35.5,32.88,34.95,2454900.0],["2008-09-19",37.1,38.56,35.0,37.9,3672900.0],["2008-09-22",36.06,36.3,33.06,33.93,920000.0],["2008-09-23",33.88,34.97,32.13,34.06,629100.0],["2008-09-24",33.83,34.38,32.53,33.7,399400.0],["2008-09-25",33.77,34.31,33.36,33.98,331300.0],["2008-09-26",33.14,35.66,33.11,34.75,848100.0],["2008-09-29",34.0,34.69,31.51,32.0,1037800.0],["2008-09-30",32.25,33.85,31.91,32.84,760800.0],["2008-10-01",32.06,34.42,32.06,34.05,636900.0],["2008-10-02",33.51,33.91,32.0,33.01,734800.0],["2008-10-03",33.4,34.07,31.14,31.5,983600.0],["2008-10-06",31.82,31.82,26.01,29.55,1957500.0],["2008-10-07",29.5,30.19,26.73,26.94,1080600.0],["2008-10-08",26.32,29.55,26.07,27.52,820500.0],["2008-10-09",28.09,29.57,25.6,26.06,667400.0],["2008-10-10",25.52,27.15,25.04,26.0,1401700.0],["2008-10-13",26.5,29.72,26.5,27.99,886800.0],["2008-10-14",28.76,30.0,26.86,27.78,603800.0],["2008-10-15",27.45,27.93,25.08,25.5,463200.0],["2008-10-16",25.36,26.16,22.87,24.88,968800.0],["2008-10-17",24.1,25.99,22.86,24.45,842500.0],["2008-10-20",24.6,25.49,24.3,25.21,508400.0],["2008-10-21",24.91,25.74,24.45,25.12,421300.0],["2008-10-22",24.45,25.99,23.53,23.98,585400.0],["2008-10-23",24.12,25.04,21.75,23.74,602800.0],["2008-10-24",22.27,23.55,21.73,23.16,628400.0],["2008-10-27",23.22,23.73,21.62,21.85,570000.0],["2008-10-28",22.84,24.23,20.71,24.22,1233200.0],["2008-10-29",18.37,18.75,16.0,16.92,6536600.0],["2008-10-30",17.27,17.65,15.81,16.3,1974000.0],["2008-10-31",16.28,17.2,16.28,17.07,1396100.0],["2008-11-03",16.94,17.63,16.8,17.51,794000.0],["2008-11-04",17.71,18.28,17.21,17.9,967700.0],["2008-11-05",17.68,18.0,17.34,17.39,714800.0],["2008-11-06",16.8,17.35,16.09,16.55,1018100.0],["2008-11-07",16.76,17.0,15.25,15.94,1113600.0],["2008-11-10",16.02,16.12,15.3,15.66,653200.0],["2008-11-11",15.55,15.55,14.76,14.76,778700.0],["2008-11-12",14.78,15.08,13.28,13.4,883300.0],["2008-11-13",13.39,14.64,12.51,14.48,1459200.0],["2008-11-14",14.21,14.24,12.76,12.77,899800.0],["2008-11-17",12.78,13.05,11.76,12.16,1406300.0],["2008-11-18",12.18,12.41,11.75,12.29,1647900.0],["2008-11-19",12.21,12.9,11.78,12.05,1198700.0],["2008-11-20",12.0,12.55,11.77,11.96,1389000.0],["2008-11-21",12.1,12.79,11.81,12.78,1308300.0],["2008-11-24",13.26,13.96,13.09,13.61,847300.0],["2008-11-25",13.87,14.45,13.73,14.16,931500.0],["2008-11-26",13.76,16.3,13.69,16.25,621200.0],["2008-11-28",15.85,16.35,15.68,16.35,351300.0],["2008-12-01",16.35,16.35,14.79,14.89,711300.0],["2008-12-02",15.3,15.86,15.0,15.86,391200.0],["2008-12-03",15.44,16.92,15.44,16.82,398600.0],["2008-12-04",16.59,17.7,15.97,16.43,942000.0],["2008-12-05",16.08,17.12,16.08,17.0,793800.0],["2008-12-08",17.41,17.99,17.16,17.53,696300.0],["2008-12-09",17.48,17.56,14.78,15.38,1018300.0],["2008-12-10",17.53,17.69,16.45,16.85,910300.0],["2008-12-11",17.07,17.15,16.18,16.63,573300.0],["2008-12-12",16.21,17.13,16.1,16.8,471800.0],["2008-12-15",16.99,16.99,16.05,16.43,401800.0],["2008-12-16",16.74,17.06,16.3,16.73,960100.0],["2008-12-17",16.56,17.27,16.41,17.19,615800.0],["2008-12-18",17.21,18.5,16.92,17.19,483000.0],["2008-12-19",17.15,18.3,16.8,18.05,1062100.0],["2008-12-22",18.07,18.43,16.7,17.22,607400.0],["2008-12-23",17.31,17.58,16.71,17.11,330800.0],["2008-12-24",17.04,17.42,16.73,16.82,71600.0],["2008-12-26",16.95,17.32,16.39,16.73,107500.0],["2008-12-29",16.68,16.89,16.07,16.46,239700.0],["2008-12-30",16.63,17.57,16.51,17.53,598900.0],["2008-12-31",17.51,18.77,17.51,18.61,337800.0],["2009-01-02",18.78,19.51,18.11,19.17,338100.0],["2009-01-05",19.15,19.81,18.87,19.71,237000.0],["2009-01-06",19.87,20.2,19.52,20.09,244800.0],["2009-01-07",19.67,19.91,18.74,18.86,469100.0],["2009-01-08",18.74,19.14,18.23,18.74,220000.0],["2009-01-09",18.8,18.98,17.71,17.9,277800.0],["2009-01-12",17.88,18.23,16.8,17.0,300100.0],["2009-01-13",17.0,17.62,16.84,17.42,280600.0],["2009-01-14",17.14,17.64,16.38,16.87,291500.0],["2009-01-15",16.86,17.48,16.0,17.13,366200.0],["2009-01-16",17.26,18.62,16.96,18.09,712900.0],["2009-01-20",17.76,18.01,16.35,16.77,457300.0],["2009-01-21",17.05,17.34,15.84,17.28,466200.0],["2009-01-22",16.94,17.23,15.75,15.99,475600.0],["2009-01-23",15.88,16.34,15.25,16.3,301500.0],["2009-01-26",16.28,17.24,16.27,16.47,372000.0],["2009-01-27",16.71,16.91,15.94,16.22,820900.0],["2009-01-28",21.75,23.11,21.44,21.79,4550100.0],["2009-01-29",21.63,22.9,21.55,21.57,1196200.0],["2009-01-30",21.67,23.11,21.56,22.9,1158200.0],["2009-02-02",22.49,24.1,22.49,23.83,933300.0],["2009-02-03",23.82,24.05,22.93,23.92,996400.0],["2009-02-04",23.93,24.39,23.36,23.85,852100.0],["2009-02-05",23.61,24.6,23.49,24.33,585900.0],["2009-02-06",24.28,24.9,24.2,24.75,660800.0],["2009-02-09",24.59,24.68,23.65,24.17,361100.0],["2009-02-10",23.95,24.47,22.78,22.93,459400.0],["2009-02-11",22.98,23.8,22.78,23.33,276400.0],["2009-02-12",23.04,24.39,22.9,24.32,375700.0],["2009-02-13",24.33,25.13,23.73,23.81,348700.0],["2009-02-17",23.56,23.56,22.39,22.9,347600.0],["2009-02-18",23.01,23.19,22.5,22.77,333300.0],["2009-02-19",22.97,23.31,22.65,22.98,416600.0],["2009-02-20",22.72,23.86,22.34,23.55,499900.0],["2009-02-23",23.67,23.67,22.74,23.07,601000.0],["2009-02-24",23.32,24.5,22.34,24.24,669900.0],["2009-02-25",24.11,24.22,22.51,23.49,509800.0],["2009-02-26",23.62,24.66,23.35,24.33,504100.0],["2009-02-27",23.91,24.85,23.65,24.5,480200.0],["2009-03-02",24.05,24.05,22.95,23.31,704300.0],["2009-03-03",23.64,24.3,22.87,23.14,524600.0],["2009-03-04",23.38,23.53,22.6,22.93,767600.0],["2009-03-05",22.68,24.0,22.18,22.52,780400.0],["2009-03-06",22.75,23.0,22.25,22.93,623700.0],["2009-03-09",22.63,23.0,22.27,22.36,395500.0],["2009-03-10",22.68,24.3,22.43,23.74,1412100.0],["2009-03-11",23.96,24.87,23.92,24.58,788400.0],["2009-03-12",24.32,25.98,24.15,25.95,784300.0],["2009-03-13",25.98,26.75,25.91,26.35,851900.0],["2009-03-16",26.67,26.88,25.64,25.73,422500.0],["2009-03-17",25.79,26.3,25.28,26.3,411000.0],["2009-03-18",26.37,27.0,26.0,26.91,325200.0],["2009-03-19",26.55,26.77,25.57,25.72,422800.0],["2009-03-20",25.98,26.13,25.37,25.56,583600.0],["2009-03-23",26.11,27.17,25.84,27.17,827000.0],["2009-03-24",26.87,27.06,25.7,25.78,658600.0],["2009-03-25",25.91,28.59,25.91,28.55,1456600.0],["2009-03-26",28.68,29.0,28.22,28.87,848100.0],["2009-03-27",28.56,28.62,27.41,27.47,443700.0],["2009-03-30",27.1,27.37,26.23,26.74,877900.0],["2009-03-31",27.04,28.19,26.86,27.49,708500.0],["2009-04-01",27.32,28.53,27.15,27.57,587200.0],["2009-04-02",27.71,29.65,27.69,28.57,1107600.0],["2009-04-03",28.42,29.43,28.16,29.33,593900.0],["2009-04-06",29.25,29.69,29.03,29.44,648500.0],["2009-04-07",29.14,29.4,28.16,28.24,363600.0],["2009-04-08",28.77,29.1,28.2,28.86,300600.0],["2009-04-09",29.2,30.31,28.96,29.98,641100.0],["2009-04-13",29.88,29.98,28.39,29.26,546700.0],["2009-04-14",28.96,30.39,28.81,30.03,570700.0],["2009-04-15",29.9,30.17,29.14,29.42,600200.0],["2009-04-16",29.68,30.18,29.4,29.91,634200.0],["2009-04-17",30.01,31.75,29.99,31.4,882300.0],["2009-04-20",31.4,31.56,30.3,30.95,561400.0],["2009-04-21",30.92,31.6,30.62,31.45,667900.0],["2009-04-22",31.06,32.7,30.83,31.88,1011100.0],["2009-04-23",31.77,32.27,29.66,30.01,1025100.0],["2009-04-24",30.31,32.15,29.25,31.64,1426400.0],["2009-04-27",31.44,31.74,30.35,31.25,1006700.0],["2009-04-28",30.85,31.04,30.43,30.81,898800.0],["2009-04-29",30.97,33.38,30.78,32.91,639300.0],["2009-04-30",33.09,35.19,32.76,34.35,2745700.0],["2009-05-01",38.4,39.47,36.28,37.26,2975600.0],["2009-05-04",37.79,39.0,37.0,38.96,1580200.0],["2009-05-05",38.02,39.0,37.61,38.87,855200.0],["2009-05-06",38.75,38.8,36.56,36.59,1241600.0],["2009-05-07",36.7,37.0,33.91,34.25,1238500.0],["2009-05-08",34.66,37.08,34.37,36.63,1205700.0],["2009-05-11",35.9,37.5,35.9,37.22,695400.0],["2009-05-12",37.5,37.5,36.16,37.0,892700.0],["2009-05-13",36.86,37.03,36.0,36.55,1245700.0],["2009-05-14",36.55,37.49,35.96,37.33,812400.0],["2009-05-15",37.31,38.0,36.79,37.4,636400.0],["2009-05-18",37.72,40.0,37.72,39.89,1635400.0],["2009-05-19",39.9,39.99,39.02,39.2,1131800.0],["2009-05-20",39.59,40.0,37.27,37.96,978400.0],["2009-05-21",37.62,38.03,35.76,36.62,723100.0],["2009-05-22",36.66,38.05,36.33,36.33,735800.0],["2009-05-26",36.2,38.99,36.11,38.49,841600.0],["2009-05-27",38.29,39.06,37.1,37.91,518700.0],["2009-05-28",37.99,38.15,36.53,37.76,501200.0],["2009-05-29",37.79,38.29,36.82,38.29,469800.0],["2009-06-01",38.95,40.94,38.84,40.57,1620000.0],["2009-06-02",40.74,41.17,39.8,41.01,1326500.0],["2009-06-03",40.61,40.73,38.12,38.43,1204100.0],["2009-06-04",38.52,40.42,38.43,40.0,1082300.0],["2009-06-05",40.39,40.55,39.29,39.49,500900.0],["2009-06-08",39.68,40.34,38.94,39.96,813300.0],["2009-06-09",39.79,42.98,39.74,42.66,1262700.0],["2009-06-10",43.19,44.75,43.17,44.37,1892100.0],["2009-06-11",43.0,43.35,41.57,43.04,2107400.0],["2009-06-12",42.86,43.82,42.16,43.25,1103000.0],["2009-06-15",42.98,42.99,40.3,41.79,978900.0],["2009-06-16",41.38,41.49,40.55,40.93,836100.0],["2009-06-17",40.74,41.73,40.32,41.03,535900.0],["2009-06-18",41.24,42.48,40.98,41.63,531200.0],["2009-06-19",42.34,42.63,41.55,41.97,601900.0],["2009-06-22",41.82,41.99,39.71,40.09,788900.0],["2009-06-23",40.32,42.06,40.25,41.65,742200.0],["2009-06-24",41.91,43.37,41.91,42.5,699800.0],["2009-06-25",42.36,43.73,42.3,43.09,612500.0],["2009-06-26",43.1,43.4,42.6,43.06,604600.0],["2009-06-29",43.2,43.8,42.8,43.07,524400.0],["2009-06-30",43.23,43.86,42.5,42.65,856700.0],["2009-07-01",43.46,43.97,42.77,42.89,909600.0],["2009-07-02",42.49,43.71,42.0,43.46,882800.0],["2009-07-06",43.17,43.38,41.01,41.6,848800.0],["2009-07-07",41.31,41.73,40.2,40.26,947100.0],["2009-07-08",40.3,40.62,39.06,40.36,898500.0],["2009-07-09",40.5,41.4,39.91,40.63,741400.0],["2009-07-10",40.59,41.29,40.33,40.77,523100.0],["2009-07-13",40.9,41.51,40.01,41.4,460800.0],["2009-07-14",41.45,42.13,41.33,41.79,619200.0],["2009-07-15",42.34,43.78,41.92,43.6,1096800.0],["2009-07-16",43.59,45.75,43.23,44.49,1896500.0],["2009-07-17",44.42,45.32,42.06,42.37,1420300.0],["2009-07-20",42.49,43.07,40.51,41.78,2096900.0],["2009-07-21",41.83,42.2,38.88,40.7,3974400.0],["2009-07-22",40.19,41.08,40.13,40.39,980300.0],["2009-07-23",40.57,42.63,40.15,42.58,1926900.0],["2009-07-24",42.97,43.5,42.21,43.14,979000.0],["2009-07-27",43.53,43.56,42.47,42.82,1080800.0],["2009-07-28",43.0,43.31,41.79,42.54,1066800.0],["2009-07-29",42.24,42.54,41.35,41.9,1449200.0],["2009-07-30",42.0,43.64,42.0,43.14,1801600.0],["2009-07-31",40.62,41.89,39.5,41.25,4534300.0],["2009-08-03",41.75,42.58,40.8,42.56,1010300.0],["2009-08-04",42.08,43.19,41.82,42.59,780900.0],["2009-08-05",42.99,44.0,42.42,42.83,1150200.0],["2009-08-06",43.05,43.49,41.79,41.97,607300.0],["2009-08-07",42.98,43.19,42.0,43.0,485700.0],["2009-08-10",43.2,44.69,43.02,44.33,582300.0],["2009-08-11",44.34,44.75,43.2,43.9,637200.0],["2009-08-12",44.07,45.61,44.0,44.75,602600.0],["2009-08-13",45.0,46.27,44.75,45.27,634800.0],["2009-08-14",45.09,45.44,43.17,43.83,604000.0],["2009-08-17",43.0,43.16,41.17,42.52,672700.0],["2009-08-18",42.09,42.95,41.83,42.41,453000.0],["2009-08-19",41.72,42.6,41.6,42.26,425600.0],["2009-08-20",42.02,42.4,41.09,41.7,927100.0],["2009-08-21",42.43,43.39,42.13,42.8,1114000.0],["2009-08-24",42.82,43.27,42.16,42.48,741900.0],["2009-08-25",42.81,42.95,41.89,42.0,662500.0],["2009-08-26",42.09,42.09,40.75,41.27,1116700.0],["2009-08-27",41.84,42.19,40.65,41.56,804600.0],["2009-08-28",41.73,42.19,41.33,41.47,677700.0],["2009-08-31",41.2,42.13,41.07,41.44,1033200.0],["2009-09-01",40.55,41.24,39.53,39.63,11780800.0],["2009-09-02",39.69,40.53,39.65,39.99,1579500.0],["2009-09-03",40.02,40.96,40.0,40.38,1127900.0],["2009-09-04",40.48,40.83,40.1,40.71,450900.0],["2009-09-08",40.78,41.99,39.12,39.99,1023000.0],["2009-09-09",39.91,41.66,39.64,41.58,1078600.0],["2009-09-10",41.69,42.94,41.17,42.62,787300.0],["2009-09-11",42.71,44.19,42.65,43.55,751400.0],["2009-09-14",43.42,43.9,42.51,43.85,333600.0],["2009-09-15",43.88,43.88,42.82,43.25,529000.0],["2009-09-16",43.67,45.77,43.47,45.57,687400.0],["2009-09-17",45.52,47.68,45.41,46.15,846700.0],["2009-09-18",46.68,49.44,46.23,49.44,1167400.0],["2009-09-21",48.78,50.46,48.2,48.27,756900.0],["2009-09-22",48.68,49.99,48.5,49.39,559200.0],["2009-09-23",49.02,49.97,48.8,48.82,549300.0],["2009-09-24",50.0,52.21,48.92,49.47,1342300.0],["2009-09-25",49.35,49.46,47.65,48.55,665000.0],["2009-09-28",48.95,50.76,48.25,50.68,442100.0],["2009-09-29",50.88,52.47,50.83,50.94,585500.0],["2009-09-30",51.23,51.58,50.16,50.75,584300.0],["2009-10-01",50.81,51.1,48.53,49.12,539700.0],["2009-10-02",48.89,49.23,48.21,48.67,342000.0],["2009-10-05",49.3,49.67,48.51,48.96,512900.0],["2009-10-06",49.23,51.18,49.02,50.41,689300.0],["2009-10-07",50.48,50.85,29.68,49.71,825700.0],["2009-10-08",49.78,49.99,47.8,48.13,979600.0],["2009-10-09",48.0,49.59,47.67,49.49,560800.0],["2009-10-12",50.46,50.58,49.08,49.84,388100.0],["2009-10-13",47.35,48.46,46.76,48.45,993400.0],["2009-10-14",48.95,49.77,48.51,49.41,858600.0],["2009-10-15",48.86,49.71,48.51,49.63,513800.0],["2009-10-16",49.16,49.66,48.98,49.4,428500.0],["2009-10-19",49.59,50.72,49.13,49.91,488800.0],["2009-10-20",50.0,50.43,49.1,49.5,340900.0],["2009-10-21",49.21,50.92,49.21,49.39,424100.0],["2009-10-22",49.32,49.87,48.85,49.63,294700.0],["2009-10-23",50.19,52.98,49.74,52.17,827100.0],["2009-10-26",52.67,53.84,52.62,53.66,940500.0],["2009-10-27",53.37,53.94,52.25,52.87,678900.0],["2009-10-28",52.76,52.76,49.96,51.7,1165500.0],["2009-10-29",52.12,52.95,49.34,50.09,1543100.0],["2009-10-30",52.22,53.84,49.53,51.05,2089600.0],["2009-11-02",49.48,53.65,49.26,53.31,1385500.0],["2009-11-03",52.7,53.4,52.11,53.31,700500.0],["2009-11-04",53.59,54.63,53.42,53.69,1203200.0],["2009-11-05",53.95,55.91,53.95,55.26,1160400.0],["2009-11-06",55.2,56.8,54.65,56.38,774200.0],["2009-11-09",55.49,56.39,54.91,55.15,739100.0],["2009-11-10",55.46,55.72,54.85,55.27,438700.0],["2009-11-11",55.6,55.81,53.53,53.65,833200.0],["2009-11-12",53.39,53.6,52.0,52.26,904800.0],["2009-11-13",52.06,54.23,52.05,54.08,571800.0],["2009-11-16",54.43,55.0,53.61,54.8,919400.0],["2009-11-17",55.05,55.9,54.18,54.46,1131200.0],["2009-11-18",54.32,54.32,49.52,50.83,2447400.0],["2009-11-19",51.0,51.13,50.04,50.99,1084000.0],["2009-11-20",50.8,51.54,49.58,49.8,756900.0],["2009-11-23",49.89,51.55,49.87,50.29,526000.0],["2009-11-24",50.01,50.48,49.03,50.25,554500.0],["2009-11-25",52.93,53.48,52.09,52.91,756800.0],["2009-11-27",52.37,53.2,51.13,53.1,322300.0],["2009-11-30",55.15,57.5,54.87,57.03,1848000.0],["2009-12-01",57.22,58.87,57.22,58.71,1277700.0],["2009-12-02",58.89,59.07,58.36,59.02,736800.0],["2009-12-03",58.51,59.25,58.4,58.43,618500.0],["2009-12-04",58.78,59.92,57.76,58.69,580700.0],["2009-12-07",58.96,59.14,57.36,58.09,697800.0],["2009-12-08",57.72,58.19,56.55,57.62,524300.0],["2009-12-09",57.42,57.51,56.41,56.89,1066200.0],["2009-12-10",57.11,57.46,56.6,57.07,587800.0],["2009-12-11",57.07,57.53,56.0,56.77,586600.0],["2009-12-14",57.29,57.68,55.83,56.31,453200.0],["2009-12-15",56.02,57.26,55.68,57.25,554500.0],["2009-12-16",57.17,58.25,56.77,57.0,306800.0],["2009-12-17",56.58,57.05,55.94,56.3,226800.0],["2009-12-18",56.23,56.46,55.55,56.33,286800.0],["2009-12-21",56.69,56.96,56.1,56.77,330000.0],["2009-12-22",56.77,57.38,56.59,57.33,196900.0],["2009-12-23",57.2,58.48,57.2,58.35,380200.0],["2009-12-24",58.44,58.45,57.95,58.14,137400.0],["2009-12-28",58.47,58.6,57.9,58.24,447500.0],["2009-12-29",58.62,58.62,57.63,57.95,271800.0],["2009-12-30",57.93,58.08,56.29,57.03,314500.0],["2009-12-31",57.0,57.55,56.56,56.66,222800.0],["2010-01-04",56.89,57.67,55.93,56.25,1033000.0],["2010-01-05",56.7,57.46,56.51,57.07,996600.0],["2010-01-06",57.47,57.59,56.44,57.06,388600.0],["2010-01-07",57.3,57.46,55.04,55.29,634000.0],["2010-01-08",55.21,56.2,55.06,55.43,345300.0],["2010-01-11",56.14,56.47,55.78,55.98,809800.0],["2010-01-12",55.91,55.91,52.79,53.86,791400.0],["2010-01-13",53.59,54.2,52.67,53.62,460000.0],["2010-01-14",53.68,54.29,53.1,54.0,381000.0],["2010-01-15",53.86,54.37,51.89,52.0,620700.0],["2010-01-19",51.98,53.09,51.45,52.9,572100.0],["2010-01-20",52.03,53.12,51.55,52.82,406200.0],["2010-01-21",52.89,53.73,52.01,52.57,401000.0],["2010-01-22",52.21,53.67,51.77,52.41,840100.0],["2010-01-25",52.55,52.91,50.58,51.32,728900.0],["2010-01-26",51.25,51.83,50.71,51.71,473700.0],["2010-01-27",51.71,52.89,51.3,52.64,553600.0],["2010-01-28",52.5,54.13,52.43,53.37,733700.0],["2010-01-29",53.5,57.87,53.5,56.01,2130300.0],["2010-02-01",56.25,57.0,54.7,55.44,759600.0],["2010-02-02",55.25,56.0,54.75,55.36,382200.0],["2010-02-03",55.17,56.07,54.77,55.32,259400.0],["2010-02-04",54.99,54.99,53.09,53.8,554200.0],["2010-02-05",53.65,53.87,52.44,53.14,509900.0],["2010-02-08",53.05,54.07,52.41,53.25,296800.0],["2010-02-09",53.52,54.8,53.32,54.69,442600.0],["2010-02-10",54.68,54.7,53.66,54.02,297500.0],["2010-02-11",54.4,55.19,53.99,54.95,374500.0],["2010-02-12",54.74,54.97,54.16,54.91,223100.0],["2010-02-16",54.87,55.79,54.55,55.72,287800.0],["2010-02-17",56.0,56.5,55.31,55.49,172400.0],["2010-02-18",55.42,57.49,55.1,57.32,422400.0],["2010-02-19",57.46,59.6,57.36,58.87,601500.0],["2010-02-22",59.05,59.42,58.05,58.41,508700.0],["2010-02-23",57.94,58.0,57.02,57.51,261100.0],["2010-02-24",57.69,58.34,57.5,57.71,169500.0],["2010-02-25",57.49,58.06,56.68,57.9,163800.0],["2010-02-26",57.58,58.51,57.49,57.72,195500.0],["2010-03-01",58.0,60.11,57.76,59.16,546500.0],["2010-03-02",59.76,61.0,58.74,59.47,804300.0],["2010-03-03",59.68,59.86,58.8,58.89,249200.0],["2010-03-04",59.14,60.14,58.5,59.7,309000.0],["2010-03-05",60.0,61.19,59.71,61.08,377000.0],["2010-03-08",61.26,62.0,61.26,61.72,356600.0],["2010-03-09",61.7,62.77,61.01,62.05,345100.0],["2010-03-10",61.73,62.53,61.61,62.04,214900.0],["2010-03-11",62.04,62.1,61.42,61.95,243800.0],["2010-03-12",60.88,61.0,59.47,60.87,579000.0],["2010-03-15",60.52,60.55,59.63,60.0,442200.0],["2010-03-16",60.2,60.53,59.62,59.94,314900.0],["2010-03-17",60.0,60.9,59.79,60.1,320000.0],["2010-03-18",60.01,60.66,59.9,60.0,208800.0],["2010-03-19",60.0,60.14,59.75,60.0,267600.0],["2010-03-22",59.71,61.94,59.45,61.61,370100.0],["2010-03-23",61.61,62.0,61.0,61.92,160800.0],["2010-03-24",61.46,62.18,61.27,61.46,199500.0],["2010-03-25",61.6,62.64,60.45,60.72,304500.0],["2010-03-26",60.98,61.17,59.94,59.98,209800.0],["2010-03-29",59.68,59.68,56.85,57.16,1162500.0],["2010-03-30",57.16,57.48,55.45,57.22,969100.0],["2010-03-31",57.38,58.62,56.91,57.37,440800.0],["2010-04-01",57.69,57.97,56.61,57.14,286000.0],["2010-04-05",57.12,58.36,56.72,58.29,327000.0],["2010-04-06",58.35,58.94,58.3,58.67,202100.0],["2010-04-07",58.74,58.8,58.0,58.61,278400.0],["2010-04-08",58.28,58.93,58.0,58.8,268100.0],["2010-04-09",58.93,59.0,58.45,58.65,163400.0],["2010-04-12",58.85,59.23,58.1,58.61,265300.0],["2010-04-13",58.48,58.52,57.0,57.91,337300.0],["2010-04-14",57.64,58.71,56.15,58.63,756300.0],["2010-04-15",58.5,59.87,58.32,59.18,426200.0],["2010-04-16",59.23,59.92,59.01,59.23,420000.0],["2010-04-19",59.0,60.0,58.4,59.44,414300.0],["2010-04-20",59.92,60.12,59.34,59.87,205100.0],["2010-04-21",60.03,60.48,59.47,59.89,203800.0],["2010-04-22",59.43,61.1,58.47,61.04,345200.0],["2010-04-23",61.05,61.47,60.7,61.46,135800.0],["2010-04-26",61.55,61.85,60.66,61.43,486800.0],["2010-04-27",61.53,61.56,59.95,60.09,328500.0],["2010-04-28",60.14,60.32,57.7,58.3,675900.0],["2010-04-29",58.31,59.3,57.8,58.6,873000.0],["2010-04-30",53.92,55.16,51.04,51.58,3615700.0],["2010-05-03",51.42,51.75,47.83,49.77,2429000.0],["2010-05-04",49.1,51.32,48.4,50.12,1338300.0],["2010-05-05",49.75,49.79,48.0,48.61,1271300.0],["2010-05-06",48.13,49.5,45.61,47.91,662900.0],["2010-05-07",47.72,48.46,46.25,47.27,559900.0],["2010-05-10",48.85,51.83,48.85,49.46,814100.0],["2010-05-11",49.25,49.81,48.06,48.32,664700.0],["2010-05-12",48.29,48.57,46.95,47.66,1247800.0],["2010-05-13",47.2,48.06,46.43,46.92,714300.0],["2010-05-14",46.55,47.08,45.47,46.9,503500.0],["2010-05-17",46.7,46.98,45.07,45.58,926100.0],["2010-05-18",46.92,47.76,45.69,45.7,823700.0],["2010-05-19",45.41,46.55,44.75,45.17,563400.0],["2010-05-20",44.76,45.66,44.09,44.71,1053300.0],["2010-05-21",44.1,46.48,44.0,45.44,818500.0],["2010-05-24",44.72,45.38,44.15,44.71,492500.0],["2010-05-25",44.15,44.87,42.65,44.86,1148800.0],["2010-05-26",44.87,45.98,44.64,44.94,489900.0],["2010-05-27",45.86,46.95,45.58,46.95,499000.0],["2010-05-28",46.6,47.0,46.29,46.69,517600.0],["2010-06-01",46.02,46.13,44.61,44.82,552000.0],["2010-06-02",44.85,45.77,44.48,45.77,214000.0],["2010-06-03",45.39,47.36,45.26,47.33,550600.0],["2010-06-04",46.26,46.78,45.31,46.39,602800.0],["2010-06-07",46.61,46.85,45.92,46.04,784300.0],["2010-06-08",46.31,46.47,44.65,45.62,750000.0],["2010-06-09",45.87,48.06,45.66,47.66,729200.0],["2010-06-10",48.2,48.94,47.65,48.46,383500.0],["2010-06-11",48.22,49.85,48.1,49.79,455100.0],["2010-06-14",49.98,50.42,46.62,46.94,719300.0],["2010-06-15",46.93,48.01,46.58,48.0,611100.0],["2010-06-16",47.63,47.99,46.85,47.0,780000.0],["2010-06-17",47.4,49.24,47.15,49.11,429900.0],["2010-06-18",49.44,50.24,49.1,50.03,531600.0],["2010-06-21",50.43,51.09,49.26,49.59,542300.0],["2010-06-22",49.41,51.32,49.1,50.47,636700.0],["2010-06-23",50.42,51.84,50.06,51.33,601400.0],["2010-06-24",51.39,51.6,49.18,49.37,485000.0],["2010-06-25",49.26,50.24,48.51,48.95,3779100.0],["2010-06-28",49.02,49.42,47.96,49.25,360000.0],["2010-06-29",48.7,48.99,47.51,48.02,512700.0],["2010-06-30",48.1,48.68,47.2,47.49,385900.0],["2010-07-01",47.26,48.51,46.07,48.44,707000.0],["2010-07-02",48.48,49.25,48.48,48.71,529700.0],["2010-07-06",49.28,50.13,48.23,48.7,414900.0],["2010-07-07",49.49,51.5,49.1,51.21,556800.0],["2010-07-08",51.5,52.49,49.97,50.89,537700.0],["2010-07-09",50.88,51.51,50.17,51.19,189200.0],["2010-07-12",51.0,51.61,50.04,50.49,319400.0],["2010-07-13",50.89,51.13,49.83,50.1,699800.0],["2010-07-14",50.0,50.32,49.6,49.95,344600.0],["2010-07-15",49.96,50.47,48.99,50.32,562500.0],["2010-07-16",50.2,50.69,48.71,48.82,352900.0],["2010-07-19",49.02,49.49,48.55,49.33,168000.0],["2010-07-20",48.96,49.76,48.32,49.64,133700.0],["2010-07-21",49.89,50.09,48.4,48.75,160000.0],["2010-07-22",48.98,49.63,48.37,49.1,328200.0],["2010-07-23",49.02,50.37,48.15,50.21,249800.0],["2010-07-26",50.27,51.39,49.92,50.8,298400.0],["2010-07-27",50.9,51.18,50.31,50.59,265200.0],["2010-07-28",50.3,50.91,49.64,50.26,1414400.0],["2010-07-29",35.45,35.65,30.33,31.99,20730500.0],["2010-07-30",31.56,33.94,31.39,33.05,3465400.0],["2010-08-02",33.39,34.55,32.91,33.29,2287100.0],["2010-08-03",33.29,34.08,33.11,33.77,1070000.0],["2010-08-04",34.04,34.04,33.25,33.41,1264500.0],["2010-08-05",33.28,33.55,33.02,33.2,1424800.0],["2010-08-06",32.85,33.18,32.49,32.64,679000.0],["2010-08-09",32.9,32.98,32.06,32.23,623300.0],["2010-08-10",32.1,32.41,31.25,31.31,671400.0],["2010-08-11",30.72,31.3,30.27,30.37,1143800.0],["2010-08-12",29.82,30.12,29.36,29.36,1229200.0],["2010-08-13",29.31,29.56,29.17,29.21,948900.0],["2010-08-16",29.12,29.2,28.78,28.79,914100.0],["2010-08-17",28.79,29.17,28.32,28.82,1551700.0],["2010-08-18",28.89,29.03,28.64,28.96,799300.0],["2010-08-19",28.57,28.78,28.16,28.23,961800.0],["2010-08-20",28.18,28.56,28.12,28.39,1315100.0],["2010-08-23",28.54,28.57,28.05,28.25,946400.0],["2010-08-24",27.96,28.48,27.75,28.08,1003700.0],["2010-08-25",27.88,30.91,27.88,30.86,2505500.0],["2010-08-26",30.86,31.3,29.9,30.0,1455800.0],["2010-08-27",30.22,31.01,30.0,30.66,1023300.0],["2010-08-30",30.66,30.89,29.87,30.13,505200.0],["2010-08-31",30.0,30.76,29.66,30.68,559200.0],["2010-09-01",30.98,32.44,30.82,32.29,1029200.0],["2010-09-02",32.38,33.9,32.13,32.97,865700.0],["2010-09-03",33.21,33.85,33.21,33.83,689700.0],["2010-09-07",33.83,34.93,33.63,34.22,850000.0],["2010-09-08",34.1,36.12,33.94,35.91,1273500.0],["2010-09-09",36.45,37.14,34.82,35.9,1032200.0],["2010-09-10",35.8,36.54,35.5,36.19,820300.0],["2010-09-13",36.48,36.51,35.32,36.02,980500.0],["2010-09-14",35.73,35.94,35.39,35.91,524700.0],["2010-09-15",35.84,36.36,35.45,36.15,780000.0],["2010-09-16",35.72,36.7,35.61,36.25,735400.0],["2010-09-17",36.26,37.15,36.01,36.95,2393000.0],["2010-09-20",36.95,37.84,36.95,37.45,827100.0],["2010-09-21",37.37,37.87,37.0,37.5,614000.0],["2010-09-22",37.38,37.65,35.86,36.85,602400.0],["2010-09-23",36.49,37.67,36.17,37.06,449200.0],["2010-09-24",37.26,37.72,36.84,37.05,516500.0],["2010-09-27",37.01,37.7,36.64,37.6,429100.0],["2010-09-28",37.67,38.22,37.21,37.68,621300.0],["2010-09-29",37.44,38.38,37.44,38.14,471800.0],["2010-09-30",38.32,39.12,37.69,38.65,844200.0],["2010-10-01",38.65,39.08,36.82,37.06,893000.0],["2010-10-04",36.92,37.2,36.25,37.06,697400.0],["2010-10-05",37.96,37.96,37.22,37.49,666500.0],["2010-10-06",37.22,37.48,36.4,36.6,726800.0],["2010-10-07",36.67,36.89,36.17,36.42,720400.0],["2010-10-08",36.61,37.36,36.0,36.62,1024700.0],["2010-10-11",36.75,37.3,36.32,36.67,334400.0],["2010-10-12",36.67,39.44,36.62,38.58,932000.0],["2010-10-13",38.71,38.99,37.77,38.01,877000.0],["2010-10-14",37.77,38.15,37.43,37.59,512700.0],["2010-10-15",38.05,38.2,37.41,37.94,502600.0],["2010-10-18",38.01,38.07,36.75,37.13,499800.0],["2010-10-19",36.66,37.75,36.36,37.5,769500.0],["2010-10-20",37.5,38.45,37.41,37.7,638600.0],["2010-10-21",38.0,38.33,36.85,37.15,627300.0],["2010-10-22",37.28,38.6,36.9,38.52,812700.0],["2010-10-25",38.73,39.87,38.52,39.67,645800.0],["2010-10-26",39.4,39.51,39.0,39.16,692200.0],["2010-10-27",39.1,39.25,38.85,39.09,502800.0],["2010-10-28",39.4,39.4,38.69,38.75,589000.0],["2010-10-29",40.43,42.15,39.8,42.07,1262400.0],["2010-11-01",42.25,42.25,40.15,40.66,719800.0],["2010-11-02",40.9,41.23,40.61,40.85,303100.0],["2010-11-03",40.81,40.95,39.28,39.89,856600.0],["2010-11-04",40.23,40.33,38.6,39.02,964500.0],["2010-11-05",38.83,39.02,38.62,38.7,397000.0],["2010-11-08",38.5,39.73,38.35,39.66,445300.0],["2010-11-09",39.63,40.44,39.52,40.18,449400.0],["2010-11-10",40.25,41.65,40.19,41.65,466600.0],["2010-11-11",41.28,42.31,40.66,42.21,535900.0],["2010-11-12",42.1,42.36,40.89,40.99,632900.0],["2010-11-15",41.42,42.13,40.03,40.27,409100.0],["2010-11-16",40.07,40.35,39.57,39.81,322200.0],["2010-11-17",39.79,40.67,39.52,40.27,363700.0],["2010-11-18",40.24,40.25,39.22,39.75,1090800.0],["2010-11-19",39.5,40.74,39.46,40.28,961000.0],["2010-11-22",40.07,41.1,39.77,41.02,556800.0],["2010-11-23",40.75,41.36,40.71,41.35,421500.0],["2010-11-24",41.5,41.86,41.08,41.56,333300.0],["2010-11-26",41.31,41.85,40.9,41.5,118900.0],["2010-11-29",41.27,41.44,40.47,40.9,305100.0],["2010-11-30",40.58,40.92,40.08,40.32,433500.0],["2010-12-01",40.86,41.4,40.78,41.16,266300.0],["2010-12-02",41.13,42.31,41.1,42.06,422600.0],["2010-12-03",41.9,43.2,41.88,43.2,340000.0],["2010-12-06",43.16,43.57,42.82,43.47,251500.0],["2010-12-07",43.77,44.42,43.6,44.0,425000.0],["2010-12-08",44.1,44.97,44.02,44.25,424300.0],["2010-12-09",44.63,45.65,44.63,44.87,838200.0],["2010-12-10",44.87,44.87,44.17,44.48,669100.0],["2010-12-13",44.65,44.99,44.55,44.75,356300.0],["2010-12-14",44.5,44.78,43.73,43.77,647200.0],["2010-12-15",43.79,44.3,42.25,42.25,821900.0],["2010-12-16",42.3,42.87,41.93,42.38,516800.0],["2010-12-17",42.58,44.87,42.52,44.5,837300.0],["2010-12-20",44.6,45.09,43.75,43.75,375000.0],["2010-12-21",43.85,44.88,43.85,44.7,337500.0],["2010-12-22",44.54,45.32,44.1,44.84,314200.0],["2010-12-23",44.74,45.61,44.63,45.23,330200.0],["2010-12-27",45.2,45.33,44.5,45.29,184200.0],["2010-12-28",45.3,45.94,45.0,45.01,269200.0],["2010-12-29",45.05,46.35,45.02,46.26,318400.0],["2010-12-30",46.08,46.8,45.89,46.53,320200.0],["2010-12-31",46.49,46.68,45.01,46.0,344100.0],["2011-01-03",46.14,47.32,45.98,46.25,368500.0],["2011-01-04",46.46,46.86,45.59,45.98,253100.0],["2011-01-05",46.08,47.58,45.59,47.11,406600.0],["2011-01-06",46.99,47.23,46.31,47.02,220100.0],["2011-01-07",47.0,47.41,46.68,47.13,185600.0],["2011-01-10",47.1,47.76,46.37,46.86,231100.0],["2011-01-11",47.02,48.18,46.93,47.97,156800.0],["2011-01-12",48.08,48.39,47.55,47.61,179900.0],["2011-01-13",47.68,48.79,47.17,47.23,329000.0],["2011-01-14",47.26,47.84,46.51,46.65,506500.0],["2011-01-18",46.65,47.2,45.94,46.15,579700.0],["2011-01-19",46.18,46.65,45.38,46.3,494200.0],["2011-01-20",46.19,46.36,44.53,44.54,415100.0],["2011-01-21",44.8,45.69,44.65,45.04,341000.0],["2011-01-24",44.88,47.29,44.76,47.21,967100.0],["2011-01-25",47.17,48.2,46.92,46.96,511700.0],["2011-01-26",46.92,47.63,46.15,46.38,446400.0],["2011-01-27",46.26,47.55,45.83,46.92,519200.0],["2011-01-28",45.95,51.01,45.49,49.45,1729500.0],["2011-01-31",50.06,51.38,49.74,50.64,1456500.0],["2011-02-01",50.74,50.85,49.68,50.08,820300.0],["2011-02-02",49.71,52.81,49.71,52.17,724100.0],["2011-02-03",52.12,53.32,52.07,53.13,728500.0],["2011-02-04",53.2,53.92,52.73,53.37,689100.0],["2011-02-07",53.01,53.95,52.84,52.95,303500.0],["2011-02-08",53.0,53.96,52.48,53.6,300900.0],["2011-02-09",53.45,53.54,52.59,53.07,368000.0],["2011-02-10",52.83,53.78,52.79,53.53,253500.0],["2011-02-11",53.5,53.93,52.95,53.7,370400.0],["2011-02-14",53.42,54.56,53.02,53.95,224900.0],["2011-02-15",53.88,54.07,52.28,52.57,273100.0],["2011-02-16",52.73,53.07,52.25,52.7,207300.0],["2011-02-17",52.5,53.06,52.32,52.62,274100.0],["2011-02-18",52.7,53.0,52.15,52.55,278800.0],["2011-02-22",51.84,52.02,51.34,51.48,334900.0],["2011-02-23",51.46,51.64,49.04,49.8,613700.0],["2011-02-24",49.7,50.18,48.77,49.09,603200.0],["2011-02-25",49.51,51.81,49.51,51.55,325300.0],["2011-02-28",51.6,52.02,51.0,51.21,190200.0],["2011-03-01",51.5,51.92,47.38,48.89,780500.0],["2011-03-02",48.61,49.66,47.78,48.35,312900.0],["2011-03-03",49.86,50.2,48.51,48.69,454400.0],["2011-03-04",48.57,49.5,48.0,49.25,347200.0],["2011-03-07",49.36,49.82,49.01,49.26,574200.0],["2011-03-08",49.42,49.8,48.44,49.5,248300.0],["2011-03-09",49.46,50.32,49.2,49.96,228300.0],["2011-03-10",49.62,50.59,48.74,50.01,328300.0],["2011-03-11",49.79,50.22,49.05,50.12,210800.0],["2011-03-14",49.81,50.62,49.79,50.2,293700.0],["2011-03-15",49.07,49.51,48.52,48.88,316200.0],["2011-03-16",48.96,49.19,47.89,47.96,457600.0],["2011-03-17",48.44,49.43,48.22,48.42,272300.0],["2011-03-18",48.99,49.68,48.33,48.69,275900.0],["2011-03-21",49.25,49.83,48.71,49.26,247700.0],["2011-03-22",48.97,49.42,47.65,47.95,422500.0],["2011-03-23",47.97,48.62,47.67,48.31,394700.0],["2011-03-24",48.44,49.03,48.14,48.37,402600.0],["2011-03-25",48.53,48.79,48.14,48.15,297700.0],["2011-03-28",48.29,49.51,47.83,49.25,546600.0],["2011-03-29",49.13,51.78,49.06,51.0,404200.0],["2011-03-30",51.37,52.46,51.37,51.99,215600.0],["2011-03-31",51.9,52.51,51.31,51.9,269400.0],["2011-04-01",51.9,51.9,50.05,50.67,526400.0],["2011-04-04",50.79,52.99,50.57,52.9,256900.0],["2011-04-05",52.74,53.82,52.61,53.66,394900.0],["2011-04-06",53.86,54.61,53.43,53.58,314800.0],["2011-04-07",53.51,54.17,52.66,52.91,209000.0],["2011-04-08",53.0,53.48,52.12,52.48,264100.0],["2011-04-11",52.48,52.64,51.49,51.78,201100.0],["2011-04-12",51.38,52.08,51.08,51.84,241000.0],["2011-04-13",52.06,53.11,52.06,52.82,226000.0],["2011-04-14",52.44,52.99,51.55,51.74,229000.0],["2011-04-15",51.88,54.24,51.32,54.12,516700.0],["2011-04-18",53.81,53.9,51.68,52.53,342500.0],["2011-04-19",52.66,52.94,52.17,52.9,260800.0],["2011-04-20",53.49,54.42,53.09,53.99,222800.0],["2011-04-21",54.12,54.51,53.79,54.39,486300.0],["2011-04-25",54.43,55.33,54.34,54.5,359800.0],["2011-04-26",54.83,55.0,53.83,54.15,799500.0],["2011-04-27",54.07,54.58,53.13,53.55,457500.0],["2011-04-28",53.61,55.5,52.88,54.3,930100.0],["2011-04-29",52.0,55.06,51.75,54.4,1533500.0],["2011-05-02",54.8,56.25,54.69,55.04,470600.0],["2011-05-03",54.77,54.98,54.36,54.86,362500.0],["2011-05-04",54.79,54.97,54.19,54.45,393800.0],["2011-05-05",54.12,54.22,53.53,54.02,260300.0],["2011-05-06",54.27,54.29,53.35,53.64,254000.0],["2011-05-09",53.51,54.0,53.26,53.9,183300.0],["2011-05-10",54.27,54.27,53.13,53.17,289800.0],["2011-05-11",53.31,53.56,52.55,52.74,265100.0],["2011-05-12",52.75,52.94,52.56,52.82,251800.0],["2011-05-13",52.88,52.88,52.04,52.5,121800.0],["2011-05-16",52.25,52.59,50.76,50.86,192000.0],["2011-05-17",50.61,50.71,49.56,49.8,690900.0],["2011-05-18",49.81,50.22,48.45,49.14,979900.0],["2011-05-19",49.38,50.46,49.14,50.11,352300.0],["2011-05-20",49.81,50.1,49.04,49.35,227600.0],["2011-05-23",48.1,48.68,47.75,48.08,446800.0],["2011-05-24",48.24,48.72,47.58,48.0,281000.0],["2011-05-25",47.74,48.07,47.23,47.93,369700.0],["2011-05-26",47.91,48.68,47.8,48.6,175500.0],["2011-05-27",48.64,49.32,48.38,48.71,396300.0],["2011-05-31",49.14,49.43,48.18,49.18,464000.0],["2011-06-01",48.87,49.24,47.92,48.15,493000.0],["2011-06-02",48.25,49.14,48.1,48.59,325700.0],["2011-06-03",48.04,49.13,47.92,48.19,609500.0],["2011-06-06",48.09,48.43,47.38,47.57,328400.0],["2011-06-07",47.6,48.03,47.24,47.29,491000.0],["2011-06-08",47.25,47.37,46.06,46.25,578700.0],["2011-06-09",46.44,46.87,45.67,46.13,487200.0],["2011-06-10",45.87,46.0,45.18,45.48,603500.0],["2011-06-13",45.72,47.12,45.42,46.34,804500.0],["2011-06-14",47.53,47.81,45.96,46.28,625600.0],["2011-06-15",45.82,46.75,45.54,46.42,431500.0],["2011-06-16",46.32,46.66,45.83,46.42,650800.0],["2011-06-17",46.58,46.97,46.31,46.83,697600.0],["2011-06-20",46.57,46.91,46.57,46.81,299100.0],["2011-06-21",47.06,47.06,46.67,46.75,568100.0],["2011-06-22",46.73,47.27,46.52,46.74,268300.0],["2011-06-23",46.37,47.05,46.17,46.84,603800.0],["2011-06-24",46.74,46.96,46.55,46.84,372900.0],["2011-06-27",46.72,47.32,46.68,46.74,260800.0],["2011-06-28",46.99,47.15,46.16,46.96,620900.0],["2011-06-29",47.1,47.55,46.58,46.93,261200.0],["2011-06-30",46.96,47.96,46.92,47.85,425100.0],["2011-07-01",47.98,48.88,47.8,48.77,411900.0],["2011-07-05",48.57,49.34,48.51,48.95,299900.0],["2011-07-06",48.81,48.81,48.11,48.43,693500.0],["2011-07-07",48.63,49.97,48.63,49.46,563700.0],["2011-07-08",48.95,49.42,48.36,48.65,399800.0],["2011-07-11",48.15,48.35,47.01,47.36,266100.0],["2011-07-12",47.19,47.75,46.73,46.81,215500.0],["2011-07-13",46.88,47.58,46.33,46.75,416300.0],["2011-07-14",46.72,47.07,45.25,45.39,415500.0],["2011-07-15",45.64,46.14,45.07,45.32,308400.0],["2011-07-18",45.18,45.64,44.37,45.01,839900.0],["2011-07-19",45.35,46.31,45.35,45.74,402500.0],["2011-07-20",45.77,46.1,45.3,45.5,290700.0],["2011-07-21",45.68,46.26,45.68,45.8,282200.0],["2011-07-22",45.76,46.08,45.44,45.47,366300.0],["2011-07-25",45.31,45.43,44.93,44.94,530600.0],["2011-07-26",44.95,45.02,43.39,43.68,1146400.0],["2011-07-27",43.38,43.38,42.29,42.67,581800.0],["2011-07-28",42.55,43.68,42.31,42.4,2891600.0],["2011-07-29",26.35,30.0,26.26,26.7,11092200.0],["2011-08-01",27.9,28.08,26.59,26.88,3225800.0],["2011-08-02",26.86,28.31,26.7,28.21,2598700.0],["2011-08-03",28.52,30.08,28.26,29.98,2797600.0],["2011-08-04",29.81,29.98,27.72,28.1,2072400.0],["2011-08-05",29.1,29.3,27.25,28.06,1774400.0],["2011-08-08",27.21,27.96,26.25,27.0,2052600.0],["2011-08-09",27.49,28.99,27.28,28.74,1785900.0],["2011-08-10",28.07,28.96,27.26,27.33,1724200.0],["2011-08-11",27.57,28.42,26.87,28.09,1788600.0],["2011-08-12",28.4,28.67,27.64,28.16,734500.0],["2011-08-15",28.4,28.65,27.85,28.58,578200.0],["2011-08-16",28.27,28.63,27.46,27.87,885000.0],["2011-08-17",28.05,28.31,26.87,27.17,647300.0],["2011-08-18",26.68,26.85,25.7,26.35,1778000.0],["2011-08-19",26.05,27.12,25.9,26.0,914400.0],["2011-08-22",26.32,26.8,25.78,26.07,912300.0],["2011-08-23",26.22,27.67,25.85,27.63,851000.0],["2011-08-24",27.61,28.15,27.14,27.88,491800.0],["2011-08-25",28.02,28.18,27.11,27.8,547100.0],["2011-08-26",27.42,28.5,27.3,28.11,564800.0],["2011-08-29",28.55,29.6,28.4,29.21,936200.0],["2011-08-30",29.19,29.56,28.15,29.13,1081800.0],["2011-08-31",29.45,29.72,28.9,29.43,923600.0],["2011-09-01",29.32,29.64,28.29,28.35,530200.0],["2011-09-02",27.82,28.37,26.65,26.82,761800.0],["2011-09-06",26.31,27.35,26.25,27.25,826100.0],["2011-09-07",27.44,28.71,27.23,28.69,866500.0],["2011-09-08",28.52,28.88,27.88,28.29,691100.0],["2011-09-09",28.01,28.5,27.52,28.25,524200.0],["2011-09-12",27.91,28.48,27.24,27.86,526200.0],["2011-09-13",27.95,28.82,27.73,28.71,428500.0],["2011-09-14",28.9,28.9,27.65,28.17,905200.0],["2011-09-15",28.52,28.52,27.29,27.41,719800.0],["2011-09-16",27.44,27.77,26.81,27.01,453200.0],["2011-09-19",26.72,27.49,26.05,27.14,446400.0],["2011-09-20",27.21,27.27,26.15,26.18,606000.0],["2011-09-21",26.18,27.3,26.11,26.46,814000.0],["2011-09-22",26.0,26.79,25.54,26.02,650400.0],["2011-09-23",25.83,27.02,25.83,26.12,421800.0],["2011-09-26",26.49,26.76,25.85,26.37,543300.0],["2011-09-27",26.93,27.77,26.53,26.68,437300.0],["2011-09-28",27.0,27.78,26.68,27.14,565000.0],["2011-09-29",27.45,28.14,26.55,27.15,791900.0],["2011-09-30",26.93,27.79,26.68,27.03,699400.0],["2011-10-03",26.81,27.3,25.16,25.23,692700.0],["2011-10-04",25.05,26.5,23.89,25.8,1265700.0],["2011-10-05",26.04,26.84,25.67,26.33,1083100.0],["2011-10-06",26.33,28.01,26.06,27.9,840600.0],["2011-10-07",28.13,30.37,28.03,29.15,1369700.0],["2011-10-10",29.5,30.14,29.37,29.94,583500.0],["2011-10-11",29.84,32.05,29.45,31.83,1173400.0],["2011-10-12",30.31,30.86,29.85,30.18,1537500.0],["2011-10-13",30.21,30.86,29.38,30.63,633800.0],["2011-10-14",31.27,31.35,28.3,28.71,1500000.0],["2011-10-17",28.67,28.95,27.89,27.97,695100.0],["2011-10-18",27.91,29.17,27.3,28.79,583200.0],["2011-10-19",28.73,29.62,28.59,28.76,769500.0],["2011-10-20",28.75,29.39,28.52,29.2,519900.0],["2011-10-21",29.49,30.53,29.35,30.07,880800.0],["2011-10-24",30.23,31.97,30.23,31.5,685400.0],["2011-10-25",31.43,31.52,30.52,30.74,673700.0],["2011-10-26",30.91,31.3,29.84,30.73,903200.0],["2011-10-27",31.78,33.5,30.92,31.64,2058000.0],["2011-10-28",33.5,36.0,32.07,35.25,2138300.0],["2011-10-31",36.99,37.12,34.77,34.92,1565400.0],["2011-11-01",33.92,34.96,33.55,34.49,811300.0],["2011-11-02",35.2,35.62,34.63,35.15,482700.0],["2011-11-03",35.49,36.09,34.89,35.77,386100.0],["2011-11-04",35.25,36.22,34.87,35.92,391300.0],["2011-11-07",35.99,36.07,35.02,35.36,321500.0],["2011-11-08",35.79,36.13,34.86,35.21,284500.0],["2011-11-09",34.46,34.93,32.64,33.24,736200.0],["2011-11-10",33.93,34.05,32.78,33.51,512700.0],["2011-11-11",34.13,34.64,33.74,33.94,355000.0],["2011-11-14",33.79,34.98,33.69,34.03,233700.0],["2011-11-15",33.97,34.2,33.47,33.55,315900.0],["2011-11-16",33.29,33.8,33.29,33.5,336900.0],["2011-11-17",33.56,33.9,33.27,33.45,491600.0],["2011-11-18",33.62,33.81,33.28,33.5,589700.0],["2011-11-21",33.01,33.16,32.22,32.43,447500.0],["2011-11-22",32.54,32.9,31.7,32.32,673900.0],["2011-11-23",32.18,32.26,30.87,30.96,507900.0],["2011-11-25",31.0,31.68,30.96,31.0,209000.0],["2011-11-28",31.82,32.32,30.98,31.11,434600.0],["2011-11-29",31.52,32.2,30.82,31.99,516700.0],["2011-11-30",33.07,33.72,32.24,32.71,854800.0],["2011-12-01",32.63,33.27,32.42,32.67,336000.0],["2011-12-02",32.92,33.26,32.58,32.91,411800.0],["2011-12-05",33.23,34.41,33.14,33.91,625900.0],["2011-12-06",34.0,34.11,33.07,33.16,321300.0],["2011-12-07",33.03,33.52,32.56,33.27,400600.0],["2011-12-08",33.01,34.07,33.01,33.13,404600.0],["2011-12-09",33.27,34.07,32.93,33.88,399000.0],["2011-12-12",33.61,33.85,33.11,33.8,308300.0],["2011-12-13",34.12,34.53,33.14,33.29,572400.0],["2011-12-14",32.97,33.0,31.41,31.61,545100.0],["2011-12-15",31.96,32.36,31.33,31.77,318700.0],["2011-12-16",32.19,32.76,31.96,32.74,295300.0],["2011-12-19",32.5,32.82,29.32,30.21,1645600.0],["2011-12-20",30.56,31.12,30.29,30.82,376200.0],["2011-12-21",30.83,30.91,30.18,30.38,457400.0],["2011-12-22",30.65,31.53,30.65,31.25,470000.0],["2011-12-23",31.39,31.66,31.39,31.6,158800.0],["2011-12-27",31.5,32.02,31.46,31.8,550600.0],["2011-12-28",31.91,32.05,31.27,31.29,541600.0],["2011-12-29",31.29,31.41,30.72,30.78,837500.0],["2011-12-30",30.99,31.23,30.4,30.6,192200.0],["2012-01-03",31.35,32.37,30.3,30.51,504100.0],["2012-01-04",30.45,31.81,30.3,30.7,372000.0],["2012-01-05",30.74,31.14,30.42,31.03,605500.0],["2012-01-06",31.0,31.58,31.0,31.35,191500.0],["2012-01-09",31.26,31.33,30.25,30.45,463300.0],["2012-01-10",30.7,31.13,29.48,29.7,1113200.0],["2012-01-11",29.71,30.04,29.38,29.6,648200.0],["2012-01-12",29.59,29.65,29.07,29.58,570000.0],["2012-01-13",29.35,30.36,29.27,29.72,902600.0],["2012-01-17",30.19,30.39,28.03,28.95,1056600.0],["2012-01-18",28.87,29.58,28.5,29.3,1049700.0],["2012-01-19",29.32,30.72,29.32,30.26,865100.0],["2012-01-20",30.45,30.96,29.98,30.01,863900.0],["2012-01-23",30.5,30.6,30.0,30.14,492500.0],["2012-01-24",30.02,30.9,29.66,30.45,681300.0],["2012-01-25",30.33,31.27,30.0,31.25,609200.0],["2012-01-26",31.4,33.9,31.25,32.93,1710200.0],["2012-01-27",32.71,35.21,31.61,34.79,1630300.0],["2012-01-30",34.62,38.17,34.33,36.28,2424100.0],["2012-01-31",36.25,36.39,35.1,35.88,641800.0],["2012-02-01",36.99,38.61,36.48,37.7,881000.0],["2012-02-02",37.51,38.97,37.51,38.83,486300.0],["2012-02-03",39.04,40.99,38.65,39.83,665600.0],["2012-02-06",39.3,39.96,38.5,39.39,372100.0],["2012-02-07",39.29,41.49,38.84,40.89,487100.0],["2012-02-08",40.71,41.92,40.39,40.42,450500.0],["2012-02-09",40.77,40.82,40.05,40.45,473300.0],["2012-02-10",40.26,40.85,39.19,39.23,542500.0],["2012-02-13",39.41,40.66,39.2,40.34,535800.0],["2012-02-14",40.45,40.5,39.29,39.32,421600.0],["2012-02-15",39.5,39.99,38.85,39.44,413000.0],["2012-02-16",39.53,40.01,39.01,39.74,291000.0],["2012-02-17",39.96,39.96,39.19,39.4,253500.0],["2012-02-21",39.44,41.23,39.22,40.37,463400.0],["2012-02-22",40.07,40.57,39.95,40.26,320800.0],["2012-02-23",40.2,41.4,40.0,40.68,549500.0],["2012-02-24",40.87,41.21,40.48,41.1,218500.0],["2012-02-27",41.0,41.06,40.01,40.56,268000.0],["2012-02-28",40.95,40.95,40.09,40.34,255500.0],["2012-02-29",40.35,40.93,40.35,40.68,430000.0],["2012-03-01",40.92,41.36,40.5,40.73,268000.0],["2012-03-02",40.64,40.93,40.1,40.24,155700.0],["2012-03-05",40.08,40.22,38.5,38.94,432900.0],["2012-03-06",38.53,38.95,37.7,37.82,310700.0],["2012-03-07",37.87,38.2,37.26,37.48,329100.0],["2012-03-08",37.75,37.78,37.11,37.32,255900.0],["2012-03-09",37.69,38.35,37.12,38.32,256800.0],["2012-03-12",38.26,38.49,37.52,37.7,145600.0],["2012-03-13",37.88,38.34,37.33,37.8,277700.0],["2012-03-14",38.14,39.48,37.77,38.05,726100.0],["2012-03-15",37.99,40.19,37.36,39.79,742400.0],["2012-03-16",39.95,40.39,39.22,40.07,558100.0],["2012-03-19",39.98,40.44,39.72,40.18,206200.0],["2012-03-20",40.28,40.28,39.49,39.82,160500.0],["2012-03-21",39.7,40.69,39.65,39.96,173300.0],["2012-03-22",39.65,39.99,39.2,39.58,129000.0],["2012-03-23",39.81,39.81,38.9,39.64,90600.0],["2012-03-26",39.87,40.44,39.51,40.18,117400.0],["2012-03-27",40.14,40.5,39.73,39.81,93700.0],["2012-03-28",39.86,39.97,39.42,39.58,292500.0],["2012-03-29",39.5,39.75,38.56,38.71,391600.0],["2012-03-30",38.85,39.27,38.26,38.65,327400.0],["2012-04-02",38.6,39.05,38.05,38.93,167000.0],["2012-04-03",39.06,40.53,38.97,39.89,326900.0],["2012-04-04",39.45,39.58,38.19,38.77,577300.0],["2012-04-05",38.76,38.94,37.28,37.46,555100.0],["2012-04-09",37.0,37.0,36.21,36.46,374100.0],["2012-04-10",36.4,36.86,35.88,36.04,455900.0],["2012-04-11",36.38,37.24,36.38,37.16,267700.0],["2012-04-12",37.17,38.31,37.07,37.74,152600.0],["2012-04-13",37.52,37.64,36.87,37.32,57500.0],["2012-04-16",37.38,38.21,37.38,37.6,244300.0],["2012-04-17",37.8,38.76,37.8,38.21,252000.0],["2012-04-18",38.03,38.03,37.38,37.55,121200.0],["2012-04-19",37.42,38.28,37.0,37.5,233600.0],["2012-04-20",37.54,38.33,37.54,37.83,199100.0],["2012-04-23",37.44,39.64,37.1,38.56,524300.0],["2012-04-24",38.59,40.64,38.59,40.16,355000.0],["2012-04-25",40.43,41.41,39.96,41.23,466500.0],["2012-04-26",41.12,43.42,40.99,42.77,747700.0],["2012-04-27",39.12,41.43,38.14,39.0,1852600.0],["2012-04-30",38.91,39.47,37.25,37.29,575700.0],["2012-05-01",37.14,37.84,36.72,37.76,659700.0],["2012-05-02",37.55,38.59,36.97,37.67,327600.0],["2012-05-03",37.67,38.27,37.38,37.77,463100.0],["2012-05-04",37.42,38.15,37.42,37.7,293200.0],["2012-05-07",37.55,38.19,37.24,37.56,217300.0],["2012-05-08",37.16,37.41,35.65,36.85,455100.0],["2012-05-09",36.47,38.39,35.97,38.05,278300.0],["2012-05-10",38.35,38.99,38.0,38.32,177000.0],["2012-05-11",38.74,38.74,37.55,37.64,136500.0],["2012-05-14",37.51,38.48,37.19,37.23,393600.0],["2012-05-15",37.42,38.0,36.92,37.17,346500.0],["2012-05-16",37.36,38.47,37.01,37.34,416800.0],["2012-05-17",37.23,37.91,35.5,35.83,367200.0],["2012-05-18",36.38,36.68,34.57,35.15,597900.0],["2012-05-21",34.86,36.61,34.81,36.05,679400.0],["2012-05-22",36.13,37.47,36.03,36.65,566400.0],["2012-05-23",36.09,36.79,35.58,36.68,759000.0],["2012-05-24",36.8,37.47,36.18,36.55,255300.0],["2012-05-25",36.56,37.2,35.75,35.92,373000.0],["2012-05-29",36.17,37.31,36.17,36.45,267900.0],["2012-05-30",36.15,37.07,35.19,35.4,300300.0],["2012-05-31",35.2,36.0,33.85,33.88,1040100.0],["2012-06-01",33.25,33.4,30.98,31.55,1470500.0],["2012-06-04",32.0,32.81,31.67,32.5,580600.0],["2012-06-05",32.37,33.66,31.55,33.07,355300.0],["2012-06-06",33.24,34.38,33.24,34.08,229700.0],["2012-06-07",34.36,35.4,34.31,34.54,702100.0],["2012-06-08",34.43,34.93,33.82,33.87,286800.0],["2012-06-11",33.89,34.03,32.16,32.67,498900.0],["2012-06-12",32.74,33.76,32.26,33.03,456500.0],["2012-06-13",31.2,31.25,29.06,30.12,1420700.0],["2012-06-14",30.04,31.28,30.04,30.71,672800.0],["2012-06-15",30.62,31.4,30.41,31.01,633100.0],["2012-06-18",30.79,31.81,30.79,31.62,735900.0],["2012-06-19",31.81,32.96,31.57,32.24,770100.0],["2012-06-20",32.24,33.54,31.78,32.77,772800.0],["2012-06-21",32.73,33.38,32.11,32.32,719600.0],["2012-06-22",32.37,33.77,31.72,32.06,4455000.0],["2012-06-25",31.48,32.3,30.43,30.59,669600.0],["2012-06-26",30.63,31.4,30.01,31.02,238500.0],["2012-06-27",31.05,31.43,30.39,30.68,289800.0],["2012-06-28",30.31,31.14,29.89,30.49,437100.0],["2012-06-29",31.18,32.66,30.64,32.3,794700.0],["2012-07-02",32.36,32.91,31.19,32.0,487100.0],["2012-07-03",32.01,32.72,31.93,32.64,206300.0],["2012-07-05",32.43,33.14,32.02,32.55,460900.0],["2012-07-06",32.2,32.46,31.55,32.01,258500.0],["2012-07-09",31.89,32.14,31.57,31.84,456500.0],["2012-07-10",32.0,32.15,30.55,30.8,367200.0],["2012-07-11",30.77,31.27,30.59,30.84,210600.0],["2012-07-12",30.55,30.82,30.05,30.58,403600.0],["2012-07-13",30.75,32.15,30.75,31.26,235000.0],["2012-07-16",31.53,32.32,31.37,31.84,282500.0],["2012-07-17",31.96,32.58,31.38,32.28,350400.0],["2012-07-18",32.07,32.87,31.46,32.76,574500.0],["2012-07-19",32.82,33.43,32.69,33.0,273900.0],["2012-07-20",33.24,33.42,32.93,32.99,792200.0],["2012-07-23",32.24,33.75,32.24,33.15,387100.0],["2012-07-24",33.13,33.13,31.7,32.7,470200.0],["2012-07-25",32.79,34.44,32.29,33.73,580300.0],["2012-07-26",34.21,34.35,31.86,32.29,929800.0],["2012-07-27",30.13,34.2,29.49,33.23,2781300.0],["2012-07-30",33.19,34.92,33.01,34.1,659600.0],["2012-07-31",33.95,36.15,33.86,34.5,805000.0],["2012-08-01",34.75,35.23,33.2,34.57,574600.0],["2012-08-02",34.26,35.24,34.04,34.95,427500.0],["2012-08-03",35.75,38.08,35.0,36.39,686300.0],["2012-08-06",36.51,38.24,36.23,37.95,520000.0],["2012-08-07",38.22,39.45,38.22,38.74,679700.0],["2012-08-08",38.65,39.44,37.75,38.33,418800.0],["2012-08-09",38.24,38.55,37.19,37.44,340700.0],["2012-08-10",38.05,39.64,37.58,39.17,399700.0],["2012-08-13",39.08,39.27,38.24,38.69,249400.0],["2012-08-14",39.0,39.0,38.13,38.48,513500.0],["2012-08-15",38.41,39.72,38.13,39.65,157700.0],["2012-08-16",39.44,40.9,39.04,40.57,284000.0],["2012-08-17",40.5,42.88,40.0,42.59,599500.0],["2012-08-20",42.73,43.0,40.75,41.02,593800.0],["2012-08-21",41.02,41.2,39.2,39.35,379000.0],["2012-08-22",39.42,39.9,37.9,38.53,804300.0],["2012-08-23",38.37,39.6,37.86,38.35,479100.0],["2012-08-24",38.15,38.94,37.3,38.02,216700.0],["2012-08-27",38.1,38.47,36.81,37.1,445300.0],["2012-08-28",37.04,37.44,36.52,37.13,564900.0],["2012-08-29",37.11,37.68,36.54,37.57,700900.0],["2012-08-30",37.39,37.86,36.54,37.3,522800.0],["2012-08-31",37.52,37.52,36.0,36.07,694300.0],["2012-09-04",36.01,36.78,35.5,36.35,462200.0],["2012-09-05",35.94,36.43,35.1,35.34,314700.0],["2012-09-06",35.56,36.11,34.91,35.58,409600.0],["2012-09-07",35.79,37.5,35.79,36.82,321400.0],["2012-09-10",36.94,37.68,36.75,36.99,570900.0],["2012-09-11",37.13,37.39,36.58,36.85,271200.0],["2012-09-12",36.85,37.29,36.65,36.9,156600.0],["2012-09-13",35.5,38.07,35.42,38.0,1558600.0],["2012-09-14",38.24,38.6,37.39,37.74,230200.0],["2012-09-17",37.59,38.32,36.84,37.57,206500.0],["2012-09-18",37.59,38.2,37.33,37.73,320400.0],["2012-09-19",37.42,37.72,37.02,37.53,406100.0],["2012-09-20",37.22,38.15,36.55,37.56,481200.0],["2012-09-21",38.31,38.33,35.98,36.1,2192700.0],["2012-09-24",35.83,36.59,35.1,35.72,654000.0],["2012-09-25",35.97,36.22,35.15,35.28,388800.0],["2012-09-26",35.29,35.65,34.34,34.44,289400.0],["2012-09-27",34.6,34.95,34.36,34.82,530500.0],["2012-09-28",34.58,35.18,34.13,34.15,458600.0],["2012-10-01",34.7,34.8,33.54,33.91,255900.0],["2012-10-02",34.16,34.56,33.95,34.54,151900.0],["2012-10-03",34.52,34.93,34.17,34.72,154500.0],["2012-10-04",34.78,35.74,34.63,35.33,195900.0],["2012-10-05",35.58,36.35,35.17,35.23,206700.0],["2012-10-08",35.17,36.33,34.66,34.74,99100.0],["2012-10-09",34.88,35.28,34.33,34.5,200200.0],["2012-10-10",34.66,35.17,34.11,34.36,241400.0],["2012-10-11",34.7,35.9,34.13,34.21,96800.0],["2012-10-12",34.33,35.88,34.33,35.62,356500.0],["2012-10-15",35.64,36.05,35.46,35.72,145200.0],["2012-10-16",35.99,36.22,35.37,35.58,123400.0],["2012-10-17",35.68,36.49,34.59,36.43,209600.0],["2012-10-18",36.29,36.72,35.73,35.98,211000.0],["2012-10-19",35.98,36.06,34.11,34.19,356200.0],["2012-10-22",34.31,34.53,33.41,34.18,371900.0],["2012-10-23",33.9,34.46,33.73,34.35,232900.0],["2012-10-24",34.43,34.66,34.31,34.47,357100.0],["2012-10-25",34.78,36.0,34.11,34.54,512900.0],["2012-10-26",32.49,32.99,29.67,29.98,1878500.0],["2012-10-31",30.29,30.98,29.54,30.47,568900.0],["2012-11-01",30.4,31.01,29.89,30.42,367100.0],["2012-11-02",30.63,30.82,29.87,30.0,308700.0],["2012-11-05",29.98,30.37,29.63,30.19,154800.0],["2012-11-06",30.21,30.98,30.2,30.57,144700.0],["2012-11-07",30.17,30.64,29.89,29.99,175000.0],["2012-11-08",30.26,30.62,29.83,30.3,199400.0],["2012-11-09",30.11,30.46,29.88,30.13,131500.0],["2012-11-12",30.36,30.4,29.89,30.17,95500.0],["2012-11-13",29.88,30.17,29.71,29.81,283600.0],["2012-11-14",29.98,29.98,28.57,28.61,392000.0],["2012-11-15",28.68,29.35,28.27,29.2,252500.0],["2012-11-16",29.1,29.54,29.01,29.1,899900.0],["2012-11-19",29.51,29.51,28.17,28.96,319700.0],["2012-11-20",28.97,29.41,28.18,28.9,178400.0],["2012-11-21",28.9,29.09,28.42,29.09,132600.0],["2012-11-23",29.21,29.76,28.93,29.63,106800.0],["2012-11-26",29.63,29.86,29.09,29.64,185900.0],["2012-11-27",29.99,31.16,29.99,30.35,512400.0],["2012-11-28",30.28,30.75,29.86,30.61,275800.0],["2012-11-29",30.83,30.85,29.89,29.9,599900.0],["2012-11-30",30.51,31.59,30.41,31.05,816000.0],["2012-12-03",31.0,32.14,31.0,31.63,428600.0],["2012-12-04",31.63,32.26,31.41,31.64,228000.0],["2012-12-05",31.74,32.1,31.33,31.66,241600.0],["2012-12-06",31.58,32.0,31.07,31.28,319000.0],["2012-12-07",31.35,32.01,30.85,31.08,117400.0],["2012-12-10",31.47,31.75,30.92,31.34,267900.0],["2012-12-11",31.42,32.1,31.21,31.72,250700.0],["2012-12-12",32.28,33.95,31.77,33.59,446000.0],["2012-12-13",33.26,35.05,32.24,34.89,708100.0],["2012-12-14",34.72,35.22,34.36,34.53,211900.0],["2012-12-17",34.63,34.82,33.84,34.61,384200.0],["2012-12-18",34.53,35.06,34.2,34.52,312000.0],["2012-12-19",34.43,34.48,33.86,34.31,275000.0],["2012-12-20",34.24,34.28,33.47,33.74,358400.0],["2012-12-21",34.08,34.08,32.71,33.42,332500.0],["2012-12-24",33.43,33.63,32.85,32.94,47600.0],["2012-12-26",33.0,33.28,32.46,32.78,134600.0],["2012-12-27",32.64,32.99,31.3,31.97,422000.0],["2012-12-28",31.78,32.2,31.08,31.33,321600.0],["2012-12-31",31.36,32.9,31.3,32.86,349100.0],["2013-01-02",33.98,34.65,33.41,34.39,505900.0],["2013-01-03",34.42,34.56,33.64,34.06,252700.0],["2013-01-04",34.29,34.68,33.78,34.15,125600.0],["2013-01-07",34.09,34.6,33.82,34.18,132200.0],["2013-01-08",34.02,34.77,32.52,33.56,194400.0],["2013-01-09",33.78,34.68,33.74,34.44,200100.0],["2013-01-10",34.62,34.86,34.07,34.59,203000.0],["2013-01-11",34.73,34.8,34.01,34.09,127400.0],["2013-01-14",33.97,34.48,33.94,34.12,153900.0],["2013-01-15",33.94,35.06,33.88,34.99,256200.0],["2013-01-16",34.79,35.38,34.5,34.72,150200.0],["2013-01-17",34.79,35.89,34.78,35.88,176200.0],["2013-01-18",35.75,35.89,34.48,35.71,275800.0],["2013-01-22",35.73,35.95,35.24,35.39,140200.0],["2013-01-23",35.74,36.97,35.4,36.87,336700.0],["2013-01-24",36.79,37.6,36.39,37.17,486000.0],["2013-01-25",37.18,37.74,36.99,37.6,215900.0],["2013-01-28",37.5,37.86,36.65,36.9,413300.0],["2013-01-29",36.75,37.06,35.97,36.02,398700.0],["2013-01-30",35.91,36.2,35.17,35.52,320700.0],["2013-01-31",36.86,36.88,35.59,35.85,682700.0],["2013-02-01",34.27,35.14,32.64,33.97,1650900.0],["2013-02-04",33.77,34.21,32.63,32.69,630900.0],["2013-02-05",32.88,33.71,31.85,33.67,642700.0],["2013-02-06",33.5,33.79,32.92,33.21,358000.0],["2013-02-07",33.25,34.0,32.34,33.58,270300.0],["2013-02-08",33.7,35.25,33.53,34.55,292200.0],["2013-02-11",34.5,35.19,34.24,34.46,143600.0],["2013-02-12",34.47,34.65,34.08,34.38,100500.0],["2013-02-13",34.5,35.01,34.24,34.77,200200.0],["2013-02-14",35.75,36.23,35.33,35.74,252300.0],["2013-02-15",36.52,37.0,35.76,36.37,225000.0],["2013-02-19",36.27,36.69,36.19,36.36,160100.0],["2013-02-20",36.31,36.81,35.92,36.32,165200.0],["2013-02-21",36.25,36.25,34.51,35.38,326200.0],["2013-02-22",35.81,35.94,34.99,35.91,125000.0],["2013-02-25",36.0,36.08,35.23,35.34,559900.0],["2013-02-26",35.5,35.61,35.02,35.15,320800.0],["2013-02-27",35.22,35.58,35.18,35.37,407100.0],["2013-02-28",35.22,35.55,34.98,35.0,246800.0],["2013-03-01",34.67,35.16,33.0,33.4,4096500.0],["2013-03-04",33.42,34.28,33.26,33.9,769800.0],["2013-03-05",34.19,34.19,33.81,33.9,611600.0],["2013-03-06",33.95,34.92,33.92,34.86,580500.0],["2013-03-07",35.05,35.96,34.92,35.88,513000.0],["2013-03-08",36.25,37.4,35.8,37.18,416800.0],["2013-03-11",36.9,39.29,36.9,39.02,714900.0],["2013-03-12",38.76,39.3,37.77,38.25,636600.0],["2013-03-13",38.16,39.35,38.16,38.89,333100.0],["2013-03-14",38.84,40.3,38.84,40.17,509800.0],["2013-03-15",40.02,40.76,39.61,39.75,443800.0],["2013-03-18",39.25,40.04,39.25,39.57,202300.0],["2013-03-19",39.77,40.35,39.48,39.92,420400.0],["2013-03-20",40.04,40.42,40.0,40.18,278100.0],["2013-03-21",39.83,40.56,39.63,39.85,241700.0],["2013-03-22",39.79,40.08,39.53,39.59,147300.0],["2013-03-25",39.66,40.02,39.0,39.27,194700.0],["2013-03-26",39.6,39.98,39.01,39.43,138100.0],["2013-03-27",39.1,39.45,39.05,39.09,108400.0],["2013-03-28",39.29,39.39,38.29,38.66,361400.0],["2013-04-01",38.72,38.87,37.75,37.89,362300.0],["2013-04-02",38.19,38.43,37.5,37.62,197300.0],["2013-04-03",37.63,38.07,36.89,37.22,219200.0],["2013-04-04",37.33,37.73,37.16,37.31,183000.0],["2013-04-05",36.65,37.37,36.65,37.24,157700.0],["2013-04-08",37.42,37.47,36.51,37.01,233500.0],["2013-04-09",37.19,37.38,36.64,36.75,245500.0],["2013-04-10",36.84,39.79,36.63,39.25,855600.0],["2013-04-11",39.05,40.0,39.04,39.61,372200.0],["2013-04-12",39.32,39.75,38.64,39.21,249700.0],["2013-04-15",38.85,38.93,37.37,37.43,339000.0],["2013-04-16",37.78,38.74,37.09,38.54,330200.0],["2013-04-17",38.09,38.34,37.02,37.27,366000.0],["2013-04-18",37.27,38.27,36.58,37.91,421100.0],["2013-04-19",38.03,39.17,38.03,38.82,450800.0],["2013-04-22",38.99,40.04,38.85,39.98,460100.0],["2013-04-23",40.07,41.94,40.05,40.88,551200.0],["2013-04-24",40.91,41.38,39.87,39.94,343700.0],["2013-04-25",40.18,41.5,40.01,40.88,555800.0],["2013-04-26",40.25,43.46,40.17,42.39,812000.0],["2013-04-29",42.69,42.77,41.25,41.39,716300.0],["2013-04-30",41.5,41.5,40.17,40.8,370000.0],["2013-05-01",40.54,41.51,40.49,40.99,323800.0],["2013-05-02",41.0,41.32,40.49,41.0,217900.0],["2013-05-03",42.5,42.5,40.91,41.23,338600.0],["2013-05-06",41.26,42.14,41.2,42.03,189400.0],["2013-05-07",42.03,42.87,41.83,42.81,205900.0],["2013-05-08",42.81,44.07,42.42,43.69,207800.0],["2013-05-09",43.65,45.22,43.25,45.1,353400.0],["2013-05-10",45.0,46.65,44.91,46.55,519700.0],["2013-05-13",46.23,46.66,44.88,46.06,364100.0],["2013-05-14",46.0,47.32,45.8,46.6,460500.0],["2013-05-15",46.5,48.11,46.46,46.52,346400.0],["2013-05-16",46.63,47.9,46.5,47.33,297300.0],["2013-05-17",47.72,47.72,47.08,47.45,165000.0],["2013-05-20",47.31,48.65,47.23,48.36,309200.0],["2013-05-21",48.3,48.3,47.61,47.88,118000.0],["2013-05-22",48.02,48.16,46.27,46.37,200200.0],["2013-05-23",46.2,46.62,45.97,46.39,138900.0],["2013-05-24",45.97,46.41,45.48,46.23,176300.0],["2013-05-28",46.58,47.95,46.0,46.64,346400.0],["2013-05-29",46.48,46.99,46.33,46.52,87000.0],["2013-05-30",46.61,47.14,46.05,46.83,88000.0],["2013-05-31",46.4,46.64,45.89,45.95,91500.0],["2013-06-03",45.96,46.33,45.13,45.99,249000.0],["2013-06-04",46.01,46.8,45.63,46.38,211100.0],["2013-06-05",46.24,46.57,45.31,46.1,265800.0],["2013-06-06",45.99,47.46,45.94,47.23,349600.0],["2013-06-07",47.53,48.26,46.97,47.76,364800.0],["2013-06-10",47.8,48.25,47.46,47.91,131700.0],["2013-06-11",47.22,48.23,46.6,48.07,92000.0],["2013-06-12",48.27,48.88,47.37,47.65,271500.0],["2013-06-13",47.53,48.44,46.84,48.18,126200.0],["2013-06-14",47.82,47.94,46.55,47.16,137100.0],["2013-06-17",47.47,48.17,46.61,47.4,145900.0],["2013-06-18",47.54,47.79,47.05,47.56,160700.0],["2013-06-19",47.71,47.85,46.99,47.58,201700.0],["2013-06-20",46.86,47.82,46.48,46.95,195600.0],["2013-06-21",47.08,47.09,45.81,46.57,270200.0],["2013-06-24",45.97,47.4,45.45,45.83,197400.0],["2013-06-25",46.15,46.5,45.39,46.25,184000.0],["2013-06-26",46.52,47.8,45.75,46.98,223300.0],["2013-06-27",47.44,48.6,47.05,48.29,191700.0],["2013-06-28",48.06,50.0,48.0,49.37,666400.0],["2013-07-01",49.38,50.22,49.38,50.1,211100.0],["2013-07-02",50.19,51.03,48.67,49.41,236000.0],["2013-07-03",49.3,49.69,48.17,48.37,95100.0],["2013-07-05",55.0,55.0,47.74,48.5,202200.0],["2013-07-08",48.78,50.66,48.37,50.5,459800.0],["2013-07-09",50.57,52.0,49.95,51.49,190600.0],["2013-07-10",51.3,51.4,49.92,50.01,181800.0],["2013-07-11",50.74,51.34,49.89,50.01,165900.0],["2013-07-12",49.84,51.8,49.84,51.28,220400.0],["2013-07-15",51.39,51.81,50.75,51.11,137400.0],["2013-07-16",51.1,51.48,50.61,50.82,99700.0],["2013-07-17",50.96,51.78,50.6,51.5,313300.0],["2013-07-18",51.49,52.7,51.49,51.99,124500.0],["2013-07-19",52.0,52.48,51.29,52.1,122400.0],["2013-07-22",52.2,52.7,51.02,51.24,219900.0],["2013-07-23",51.53,51.93,50.36,51.61,339600.0],["2013-07-24",51.55,51.79,51.01,51.6,309100.0],["2013-07-25",51.4,52.9,51.02,52.44,355600.0],["2013-07-26",52.2,53.16,52.14,52.95,174300.0],["2013-07-29",52.68,52.68,51.71,51.99,176400.0],["2013-07-30",52.0,52.39,51.4,51.49,86600.0],["2013-07-31",51.76,51.76,50.46,50.98,356700.0],["2013-08-01",51.15,52.34,50.97,52.25,503900.0],["2013-08-02",51.71,55.25,50.7,55.01,1160300.0],["2013-08-05",55.12,56.63,54.63,55.72,535500.0],["2013-08-06",55.6,57.54,55.17,56.78,615300.0],["2013-08-07",56.78,56.78,54.97,55.1,387000.0],["2013-08-08",55.51,55.62,54.85,55.25,395300.0],["2013-08-09",55.01,55.95,54.87,55.37,254400.0],["2013-08-12",55.0,55.9,54.95,55.55,251100.0],["2013-08-13",55.55,55.55,54.89,54.97,260900.0],["2013-08-14",55.12,56.22,55.0,55.96,525400.0],["2013-08-15",55.41,55.61,53.31,53.33,213200.0],["2013-08-16",52.85,54.85,52.51,54.24,297800.0],["2013-08-19",53.92,54.46,53.06,53.1,290300.0],["2013-08-20",53.07,53.94,52.82,53.45,182900.0],["2013-08-21",53.35,53.65,52.93,53.24,93200.0],["2013-08-22",53.24,54.45,53.24,54.26,133200.0],["2013-08-23",54.25,54.83,53.74,53.79,189900.0],["2013-08-26",53.69,53.76,53.19,53.32,243400.0],["2013-08-27",52.87,53.76,52.29,52.33,256100.0],["2013-08-28",52.31,52.8,52.14,52.75,90000.0],["2013-08-29",52.65,54.14,52.65,53.65,116500.0],["2013-08-30",53.54,54.41,52.71,53.24,187000.0],["2013-09-03",53.53,54.4,53.31,53.84,127500.0],["2013-09-04",53.83,54.31,53.45,53.86,116300.0],["2013-09-05",53.95,54.41,53.55,54.21,164500.0],["2013-09-06",53.65,55.15,52.91,54.58,99200.0],["2013-09-09",54.61,55.86,54.47,55.25,158300.0],["2013-09-10",55.54,56.21,55.24,56.14,265800.0],["2013-09-11",55.97,56.0,55.28,55.54,241900.0],["2013-09-12",55.44,55.44,54.68,54.9,191500.0],["2013-09-13",55.0,55.02,54.03,54.64,90200.0],["2013-09-16",55.13,55.18,53.91,53.92,138400.0],["2013-09-17",54.03,54.73,53.92,54.58,267100.0],["2013-09-18",54.42,54.46,53.35,54.14,243300.0],["2013-09-19",54.4,54.75,54.01,54.13,152300.0],["2013-09-20",54.16,54.43,53.39,53.5,171400.0],["2013-09-23",53.47,54.57,53.14,54.36,183900.0],["2013-09-24",54.46,54.49,53.81,53.96,225500.0],["2013-09-25",54.0,54.82,53.66,53.87,170500.0],["2013-09-26",54.04,54.46,53.46,53.74,101300.0],["2013-09-27",53.4,55.63,53.4,55.59,130700.0],["2013-09-30",55.04,56.78,55.04,56.6,208400.0],["2013-10-01",56.0,58.19,55.83,57.07,260100.0],["2013-10-02",56.81,56.89,56.15,56.25,80300.0],["2013-10-03",56.04,56.39,55.17,55.78,79100.0],["2013-10-04",55.63,56.34,54.98,56.0,193400.0],["2013-10-07",55.63,56.05,54.82,55.22,113600.0],["2013-10-08",55.32,55.77,52.46,52.65,187300.0],["2013-10-09",52.75,53.0,51.48,51.92,265700.0],["2013-10-10",52.55,52.97,52.17,52.86,195400.0],["2013-10-11",52.48,53.63,52.48,53.54,176400.0],["2013-10-14",53.11,54.86,52.69,54.61,156100.0],["2013-10-15",54.21,55.32,54.21,55.16,164900.0],["2013-10-16",55.35,56.11,55.1,55.89,150900.0],["2013-10-17",55.77,56.02,55.07,55.26,164700.0],["2013-10-18",55.72,56.34,55.21,55.29,290800.0],["2013-10-21",55.39,55.39,54.83,54.93,227500.0],["2013-10-22",55.03,56.06,54.96,55.95,395700.0],["2013-10-23",55.64,55.75,53.52,54.5,336300.0],["2013-10-24",54.48,54.74,54.31,54.56,114100.0],["2013-10-25",54.78,54.78,53.61,53.96,162500.0],["2013-10-28",53.96,54.14,52.99,53.59,228300.0],["2013-10-29",53.69,56.39,53.55,54.76,857600.0],["2013-10-30",51.42,54.58,48.94,53.33,685900.0],["2013-10-31",53.19,54.25,52.77,54.05,162700.0],["2013-11-01",53.88,55.5,53.88,54.49,293400.0],["2013-11-04",54.54,55.89,54.09,55.71,166200.0],["2013-11-05",55.59,56.59,55.43,56.43,226600.0],["2013-11-06",56.94,56.99,54.98,55.02,98700.0],["2013-11-07",55.1,55.3,53.63,54.08,185100.0],["2013-11-08",54.04,55.4,54.04,54.86,101600.0],["2013-11-11",54.67,54.99,53.77,54.59,64200.0],["2013-11-12",54.57,55.01,54.15,54.96,83700.0],["2013-11-13",54.55,55.61,54.37,55.45,44000.0],["2013-11-14",55.34,55.56,54.86,55.41,56300.0],["2013-11-15",55.33,56.09,54.92,55.6,108600.0],["2013-11-18",55.57,56.03,54.58,55.08,170100.0],["2013-11-19",54.94,55.3,53.91,54.04,177300.0],["2013-11-20",54.1,55.56,53.9,55.25,172400.0],["2013-11-21",55.3,56.52,54.87,56.44,184100.0],["2013-11-22",56.29,57.7,55.91,57.66,217700.0],["2013-11-25",57.66,58.2,56.96,57.01,182900.0],["2013-11-26",56.99,57.8,56.62,57.49,197400.0],["2013-11-27",57.4,57.8,56.94,57.48,278200.0],["2013-11-29",57.83,57.99,57.29,57.34,123100.0],["2013-12-02",57.15,57.86,56.44,56.59,200900.0],["2013-12-03",56.44,56.97,55.69,55.8,177000.0],["2013-12-04",55.72,56.5,54.77,55.97,134300.0],["2013-12-05",55.81,56.46,55.54,56.22,94800.0],["2013-12-06",56.92,57.35,56.39,56.77,113700.0],["2013-12-09",56.92,57.85,56.57,57.5,101800.0],["2013-12-10",57.29,57.53,56.49,57.32,133000.0],["2013-12-11",57.23,57.88,55.57,55.67,161900.0],["2013-12-12",55.75,55.85,54.31,54.51,150800.0],["2013-12-13",54.53,54.95,53.9,54.33,327100.0],["2013-12-16",54.26,56.3,54.26,56.13,229300.0],["2013-12-17",55.95,55.95,53.91,54.02,284900.0],["2013-12-18",54.24,55.77,53.86,55.62,200100.0],["2013-12-19",55.42,56.69,55.41,55.91,160300.0],["2013-12-20",56.17,56.85,55.31,56.23,383700.0],["2013-12-23",56.25,57.62,55.66,57.37,197800.0],["2013-12-24",57.47,57.86,56.89,57.46,94400.0],["2013-12-26",57.65,58.0,57.21,57.61,62300.0],["2013-12-27",57.83,58.09,57.25,57.61,52900.0],["2013-12-30",57.51,57.51,56.69,57.06,67700.0],["2013-12-31",57.19,57.22,56.29,56.85,172800.0],["2014-01-02",56.65,56.65,54.5,55.2,223800.0],["2014-01-03",55.22,55.75,54.52,54.97,172600.0],["2014-01-06",55.0,55.0,52.78,52.94,257400.0],["2014-01-07",53.28,54.75,53.16,54.06,236100.0],["2014-01-08",53.95,55.75,53.95,54.93,321800.0],["2014-01-09",55.19,55.8,54.26,54.72,228100.0],["2014-01-10",54.88,55.85,54.0,54.57,179800.0],["2014-01-13",54.34,54.81,51.7,52.05,252700.0],["2014-01-14",52.33,53.07,52.02,52.38,219100.0],["2014-01-15",52.45,52.96,51.12,51.55,421800.0],["2014-01-16",51.62,52.22,51.31,51.61,323900.0],["2014-01-17",51.43,52.32,51.0,51.27,177400.0],["2014-01-21",51.65,51.92,50.0,50.76,420200.0],["2014-01-22",50.93,52.09,50.92,51.71,303600.0],["2014-01-23",51.55,51.75,50.78,50.82,322300.0],["2014-01-24",50.44,51.06,49.89,50.15,407300.0],["2014-01-27",50.32,50.92,48.89,50.02,459700.0],["2014-01-28",50.1,50.73,49.18,49.65,273100.0],["2014-01-29",48.93,49.19,46.92,46.95,859000.0],["2014-01-30",52.41,53.48,45.48,49.38,917600.0],["2014-01-31",48.42,50.66,48.42,48.88,520000.0],["2014-02-03",48.63,49.02,46.58,47.37,646800.0],["2014-02-04",47.37,47.99,46.97,47.78,432800.0],["2014-02-05",47.73,47.73,45.33,47.1,394400.0],["2014-02-06",47.13,49.08,46.99,49.04,562100.0],["2014-02-07",49.22,49.96,49.2,49.83,476700.0],["2014-02-10",49.81,49.97,49.5,49.65,259400.0],["2014-02-11",49.75,50.08,49.55,49.64,151200.0],["2014-02-12",49.8,50.05,48.85,49.31,195100.0],["2014-02-13",48.83,50.33,48.83,50.06,225900.0],["2014-02-14",50.14,50.67,49.28,50.44,155500.0],["2014-02-18",50.29,51.33,49.99,50.98,215000.0],["2014-02-19",50.83,51.54,50.63,51.16,244900.0],["2014-02-20",51.02,51.11,49.2,50.86,298500.0],["2014-02-21",50.85,51.4,50.39,51.07,303800.0],["2014-02-24",51.04,51.82,50.41,51.33,194200.0],["2014-02-25",51.45,51.92,50.72,50.88,134100.0],["2014-02-26",50.94,51.98,50.63,51.05,136800.0],["2014-02-27",50.91,51.37,49.87,50.08,320000.0],["2014-02-28",50.01,51.3,48.04,49.22,553400.0],["2014-03-03",48.93,49.85,48.5,49.48,313300.0],["2014-03-04",50.2,52.94,50.2,52.38,502800.0],["2014-03-05",52.29,53.09,51.52,52.75,323800.0],["2014-03-06",52.98,53.88,52.69,53.12,220600.0],["2014-03-07",53.49,53.55,52.33,53.04,207400.0],["2014-03-10",52.9,53.4,52.05,52.39,223900.0],["2014-03-11",52.43,52.91,51.07,51.42,250700.0],["2014-03-12",51.05,51.05,50.29,50.67,244500.0],["2014-03-13",50.78,50.78,49.0,49.51,338200.0],["2014-03-14",49.32,49.89,49.08,49.36,204000.0],["2014-03-17",49.54,50.3,49.54,49.88,105400.0],["2014-03-18",50.13,51.04,49.8,50.48,160500.0],["2014-03-19",50.49,50.49,49.77,50.15,142600.0],["2014-03-20",49.94,50.8,49.68,50.2,113900.0],["2014-03-21",50.56,50.78,49.36,49.45,278500.0],["2014-03-24",49.65,49.65,47.95,48.37,197300.0],["2014-03-25",48.7,49.43,47.83,48.75,284800.0],["2014-03-26",49.1,50.24,46.76,47.69,684100.0],["2014-03-27",47.75,48.5,46.79,47.58,321200.0],["2014-03-28",47.57,48.64,46.98,48.09,163000.0],["2014-03-31",48.37,49.75,47.87,49.22,299000.0],["2014-04-01",49.42,50.52,49.23,50.3,253700.0],["2014-04-02",50.33,53.1,49.85,52.92,589200.0],["2014-04-03",52.82,53.56,51.24,51.74,818500.0],["2014-04-04",52.18,52.36,49.93,50.66,485500.0],["2014-04-07",50.3,51.12,49.25,49.91,412400.0],["2014-04-08",49.94,51.97,49.94,50.72,284400.0],["2014-04-09",51.13,52.13,50.27,51.33,143400.0],["2014-04-10",51.34,51.63,49.2,49.39,243800.0],["2014-04-11",48.85,49.79,47.89,48.2,199200.0],["2014-04-14",48.68,50.45,47.9,48.37,282300.0],["2014-04-15",48.42,49.49,47.28,49.29,359000.0],["2014-04-16",49.73,50.15,49.02,49.74,173400.0],["2014-04-17",49.64,50.24,48.73,49.31,178300.0],["2014-04-21",49.35,50.01,48.31,49.87,163600.0],["2014-04-22",49.95,51.14,49.77,50.75,170500.0],["2014-04-23",50.62,50.9,49.94,49.99,270300.0],["2014-04-24",50.2,50.2,48.53,49.27,274600.0],["2014-04-25",48.93,49.11,47.74,48.0,274800.0],["2014-04-28",48.32,50.47,48.0,50.11,431000.0],["2014-04-29",50.31,53.87,48.6,53.42,767700.0],["2014-04-30",42.47,44.1,38.88,39.47,4658100.0],["2014-05-01",39.42,39.67,37.5,38.58,1552700.0],["2014-05-02",38.7,40.16,38.51,39.22,1056600.0],["2014-05-05",39.03,41.24,38.63,40.64,1103000.0],["2014-05-06",40.62,40.62,39.59,39.59,886500.0],["2014-05-07",39.7,40.33,38.71,39.77,665600.0],["2014-05-08",39.55,41.77,39.05,40.8,574900.0],["2014-05-09",40.75,41.97,40.04,41.77,406900.0],["2014-05-12",41.85,42.35,40.92,41.12,460300.0],["2014-05-13",41.17,41.22,40.32,40.86,266500.0],["2014-05-14",40.87,40.87,39.77,39.86,367600.0],["2014-05-15",39.6,39.98,38.51,39.8,406100.0],["2014-05-16",40.0,40.15,39.4,40.0,265600.0],["2014-05-19",39.82,41.06,39.61,40.63,250900.0],["2014-05-20",40.5,40.97,39.85,40.57,268000.0],["2014-05-21",40.72,41.77,40.37,41.3,368000.0],["2014-05-22",41.3,41.37,40.3,40.52,212900.0],["2014-05-23",40.6,41.56,40.53,41.25,251200.0],["2014-05-27",41.47,43.22,41.47,41.81,378800.0],["2014-05-28",41.89,42.1,41.09,41.29,183400.0],["2014-05-29",41.53,41.71,40.54,40.9,221200.0],["2014-05-30",41.0,41.15,39.63,40.02,415100.0],["2014-06-02",40.18,40.27,38.89,40.26,307600.0],["2014-06-03",40.17,40.51,39.49,40.37,547300.0],["2014-06-04",40.29,40.69,39.69,39.94,267400.0],["2014-06-05",39.95,40.38,39.26,40.0,278500.0],["2014-06-06",40.15,40.49,40.0,40.05,260800.0],["2014-06-09",40.1,40.59,39.68,40.23,350100.0],["2014-06-10",40.21,40.46,39.11,39.51,351900.0],["2014-06-11",39.31,39.64,39.16,39.49,534600.0],["2014-06-12",39.42,40.46,39.01,39.65,220200.0],["2014-06-13",39.99,40.2,39.31,39.64,291600.0],["2014-06-16",39.6,41.03,39.31,40.72,508800.0],["2014-06-17",40.52,41.46,40.5,41.22,786700.0],["2014-06-18",41.07,41.26,40.68,41.03,269700.0],["2014-06-19",41.13,41.37,40.26,40.34,165100.0],["2014-06-20",40.53,40.53,39.85,40.23,337500.0],["2014-06-23",40.2,40.88,39.88,40.47,306700.0],["2014-06-24",40.44,40.74,40.03,40.05,249700.0],["2014-06-25",39.99,40.85,39.68,40.49,272800.0],["2014-06-26",40.57,40.95,40.01,40.33,291000.0],["2014-06-27",40.05,40.65,39.8,40.52,222500.0],["2014-06-30",40.37,40.76,40.08,40.46,423400.0],["2014-07-01",40.64,42.55,40.42,41.59,381300.0],["2014-07-02",41.59,42.17,41.08,41.22,244800.0],["2014-07-03",41.35,41.85,40.75,41.58,180100.0],["2014-07-07",41.41,41.5,40.49,40.51,162500.0],["2014-07-08",40.38,40.4,38.69,38.77,444200.0],["2014-07-09",38.84,39.13,38.05,38.23,278900.0],["2014-07-10",37.48,38.8,37.43,38.34,352000.0],["2014-07-11",38.31,38.5,37.81,37.91,169500.0],["2014-07-14",38.29,38.39,37.9,38.1,273900.0],["2014-07-15",38.1,38.2,37.34,37.53,210700.0],["2014-07-16",37.73,38.0,37.24,37.8,383800.0],["2014-07-17",37.64,38.16,37.05,37.15,189400.0],["2014-07-18",37.05,37.84,37.05,37.59,193400.0],["2014-07-21",37.5,38.06,37.28,37.9,458900.0],["2014-07-22",38.2,38.77,38.08,38.73,448300.0],["2014-07-23",38.7,39.08,38.55,38.77,216600.0],["2014-07-24",38.21,39.07,38.21,38.66,507000.0],["2014-07-25",38.3,39.36,38.01,39.01,294100.0],["2014-07-28",38.96,39.05,37.77,37.84,447000.0],["2014-07-29",37.95,38.26,37.53,37.59,440100.0],["2014-07-30",38.05,38.7,37.61,37.73,574700.0],["2014-07-31",45.29,49.92,45.29,49.26,2773800.0],["2014-08-01",49.19,49.62,48.5,48.95,893000.0],["2014-08-04",48.94,49.03,48.23,48.31,529000.0],["2014-08-05",48.08,48.75,47.73,47.84,303100.0],["2014-08-06",47.66,48.21,47.17,47.41,458700.0],["2014-08-07",47.83,48.12,47.28,47.43,313700.0],["2014-08-08",47.46,47.84,46.83,46.97,337300.0],["2014-08-11",47.19,48.32,47.0,47.9,216700.0],["2014-08-12",47.66,48.04,47.19,47.45,220700.0],["2014-08-13",47.56,47.56,46.78,47.42,309900.0],["2014-08-14",47.39,47.57,47.18,47.48,147300.0],["2014-08-15",47.96,48.08,46.45,47.28,283000.0],["2014-08-18",47.59,48.62,47.2,48.09,221300.0],["2014-08-19",48.26,49.0,47.66,48.41,163600.0],["2014-08-20",48.11,48.26,47.47,47.72,153800.0],["2014-08-21",47.66,48.07,46.85,48.06,187500.0],["2014-08-22",48.06,48.06,47.44,47.46,164800.0],["2014-08-25",47.64,48.38,47.39,47.66,188500.0],["2014-08-26",47.57,49.91,47.57,49.22,603200.0],["2014-08-27",49.09,49.14,47.68,48.58,154300.0],["2014-08-28",48.21,48.76,47.48,47.64,154300.0],["2014-08-29",47.64,48.41,47.36,48.28,77200.0],["2014-09-02",48.54,48.82,48.16,48.48,159900.0],["2014-09-03",48.59,48.94,47.61,48.01,162600.0],["2014-09-04",48.13,48.73,48.0,48.15,120000.0],["2014-09-05",47.88,48.26,47.62,48.0,87800.0],["2014-09-08",48.19,48.5,47.17,48.11,153800.0],["2014-09-09",47.93,48.09,47.49,47.69,137100.0],["2014-09-10",47.56,49.38,47.38,49.08,182600.0],["2014-09-11",48.59,49.32,48.32,49.22,167500.0],["2014-09-12",49.37,49.79,48.73,49.65,198700.0],["2014-09-15",49.67,49.75,48.58,49.41,225400.0],["2014-09-16",49.06,49.76,48.55,49.62,200600.0],["2014-09-17",49.7,50.8,49.35,50.32,404400.0],["2014-09-18",50.42,51.62,50.05,51.39,279000.0],["2014-09-19",51.5,52.2,51.27,52.06,543200.0],["2014-09-22",51.83,53.14,51.51,52.01,555900.0],["2014-09-23",51.62,52.45,50.31,51.11,1038600.0],["2014-09-24",51.08,52.18,50.61,51.7,276100.0],["2014-09-25",51.62,52.64,51.09,51.91,293800.0],["2014-09-26",51.94,53.15,51.66,53.07,182200.0],["2014-09-29",52.51,53.66,51.8,53.5,266700.0],["2014-09-30",53.49,55.06,53.36,54.79,513300.0],["2014-10-01",55.14,56.05,54.12,54.98,952800.0],["2014-10-02",55.0,56.22,54.62,55.34,666400.0],["2014-10-03",55.54,56.11,54.87,55.0,341900.0],["2014-10-06",55.0,55.43,54.48,55.09,645100.0],["2014-10-07",54.86,55.5,54.27,54.84,683000.0],["2014-10-08",54.79,55.9,54.39,55.45,598700.0],["2014-10-09",55.23,55.51,54.16,54.44,843000.0],["2014-10-10",54.07,55.06,53.43,54.0,623400.0],["2014-10-13",54.0,54.84,52.45,52.63,767800.0],["2014-10-14",53.01,54.13,52.62,53.0,537000.0],["2014-10-15",52.66,55.52,52.13,55.16,855900.0],["2014-10-16",54.65,56.64,54.65,56.19,418400.0],["2014-10-17",56.97,57.88,54.95,55.36,721000.0],["2014-10-20",55.26,56.04,55.11,55.73,134800.0],["2014-10-21",55.84,57.11,55.69,56.9,394000.0],["2014-10-22",57.0,57.0,54.71,54.93,489500.0],["2014-10-23",55.32,56.62,55.03,55.25,305100.0],["2014-10-24",55.37,56.16,55.05,55.91,223700.0],["2014-10-27",55.57,55.95,54.9,54.93,250900.0],["2014-10-28",55.19,55.68,54.9,55.63,610900.0],["2014-10-29",55.35,55.39,54.68,55.06,695800.0],["2014-10-30",56.05,65.61,55.24,64.24,2904500.0],["2014-10-31",65.34,67.2,65.34,66.86,1753000.0],["2014-11-03",66.82,68.12,63.65,64.34,942900.0],["2014-11-04",64.3,65.72,63.63,65.34,535500.0],["2014-11-05",65.62,66.83,65.3,65.78,269800.0],["2014-11-06",65.68,66.76,65.23,66.49,271600.0],["2014-11-07",66.26,67.6,66.06,67.41,367300.0],["2014-11-10",65.4,68.85,64.5,68.82,442000.0],["2014-11-11",68.5,69.0,66.33,67.0,620800.0],["2014-11-12",66.85,68.8,66.84,68.38,453400.0],["2014-11-13",68.61,68.99,66.71,66.96,301600.0],["2014-11-14",66.8,68.4,66.39,67.6,325300.0],["2014-11-17",66.99,68.82,62.26,67.0,332000.0],["2014-11-18",67.01,67.69,63.44,67.03,353200.0],["2014-11-19",65.24,68.59,64.75,64.8,247900.0],["2014-11-20",64.82,66.0,64.26,64.6,163600.0],["2014-11-21",65.35,65.67,63.34,63.72,148200.0],["2014-11-24",64.07,68.13,63.46,65.03,311800.0],["2014-11-25",64.94,67.64,64.94,66.83,203200.0],["2014-11-26",66.98,67.75,66.05,67.55,131800.0],["2014-11-28",67.47,68.99,66.13,67.09,128000.0],["2014-12-01",68.18,68.99,65.83,66.51,221400.0],["2014-12-02",66.82,69.74,66.82,69.39,263000.0],["2014-12-03",69.5,70.0,69.16,69.75,141400.0],["2014-12-04",69.69,71.16,69.44,70.19,214500.0],["2014-12-05",70.08,72.29,69.76,71.93,177000.0],["2014-12-08",71.3,72.68,71.14,71.35,181600.0],["2014-12-09",70.82,72.21,69.51,72.05,257400.0],["2014-12-10",71.73,73.22,71.0,71.36,155400.0],["2014-12-11",69.43,73.95,69.4,71.7,251100.0],["2014-12-12",70.6,72.11,70.45,71.4,134200.0],["2014-12-15",71.99,73.03,71.54,72.13,212100.0],["2014-12-16",71.62,72.96,71.01,71.58,271500.0],["2014-12-17",71.58,75.71,71.03,75.48,266600.0],["2014-12-18",76.38,76.4,74.68,75.45,363000.0],["2014-12-19",75.26,76.28,74.2,75.22,500800.0],["2014-12-22",75.49,76.23,74.53,75.31,238600.0],["2014-12-23",75.98,76.29,75.41,75.71,227800.0],["2014-12-24",76.21,76.57,75.51,75.76,69200.0],["2014-12-26",75.87,76.41,75.28,75.93,128200.0],["2014-12-29",76.09,76.5,75.35,75.98,138900.0],["2014-12-30",75.82,76.68,75.25,75.55,108200.0],["2014-12-31",75.95,76.65,74.73,74.84,146100.0],["2015-01-02",75.37,76.32,73.08,73.83,236300.0],["2015-01-05",73.54,74.15,70.9,71.34,246700.0],["2015-01-06",71.35,73.25,67.61,69.63,314400.0],["2015-01-07",70.31,72.95,67.41,70.79,202200.0],["2015-01-08",71.72,73.41,70.9,73.19,254000.0],["2015-01-09",73.0,74.3,69.52,73.65,213500.0],["2015-01-12",73.27,73.77,71.12,72.55,174800.0],["2015-01-13",72.88,74.9,71.85,72.82,182000.0],["2015-01-14",71.73,74.35,71.73,73.0,126800.0],["2015-01-15",73.04,73.16,70.09,70.48,280100.0],["2015-01-16",70.19,72.78,68.85,72.54,139700.0],["2015-01-20",72.58,72.99,70.5,72.13,134600.0],["2015-01-21",71.74,73.23,71.26,72.67,250300.0],["2015-01-22",73.42,76.04,71.67,74.51,238100.0],["2015-01-23",74.4,75.36,73.95,74.65,116700.0],["2015-01-26",74.45,75.18,73.56,74.71,194800.0],["2015-01-27",73.81,75.72,72.67,74.69,217700.0],["2015-01-28",75.27,75.27,71.5,72.38,362300.0],["2015-01-29",73.82,84.98,73.82,82.25,1502300.0],["2015-01-30",81.25,83.97,80.03,80.55,642900.0],["2015-02-02",80.16,80.82,78.51,80.0,311400.0],["2015-02-03",80.0,81.46,78.84,79.52,434700.0],["2015-02-04",78.9,81.19,78.45,80.6,221900.0],["2015-02-05",81.09,84.65,80.64,84.44,383500.0],["2015-02-06",84.13,84.72,81.11,82.33,203900.0],["2015-02-09",82.33,82.45,80.91,81.19,84700.0],["2015-02-10",81.39,82.85,80.85,82.74,94600.0],["2015-02-11",82.32,83.5,81.78,83.22,96700.0],["2015-02-12",83.84,84.99,83.26,84.77,124500.0],["2015-02-13",84.31,86.78,83.41,84.38,291300.0],["2015-02-17",84.15,86.42,83.2,83.98,210700.0],["2015-02-18",83.39,84.46,83.39,83.79,128600.0],["2015-02-19",83.7,84.95,83.15,83.5,122700.0],["2015-02-20",83.68,83.71,82.6,82.93,232400.0],["2015-02-23",82.83,84.52,82.38,83.46,170300.0],["2015-02-24",83.45,84.15,82.77,83.41,124100.0],["2015-02-25",83.11,84.4,82.85,83.55,106200.0],["2015-02-26",83.76,84.98,83.22,83.96,155100.0],["2015-02-27",84.07,84.9,83.37,83.5,126100.0],["2015-03-02",83.2,85.9,83.2,85.29,200500.0],["2015-03-03",85.02,85.83,83.59,84.11,143600.0],["2015-03-04",83.44,85.38,83.02,83.42,146500.0],["2015-03-05",83.7,85.06,83.06,83.93,191300.0],["2015-03-06",83.18,84.61,81.89,82.61,229900.0],["2015-03-09",82.61,83.75,80.98,81.21,237700.0],["2015-03-10",80.84,82.27,79.8,80.7,275100.0],["2015-03-11",81.04,81.97,80.39,81.42,194900.0],["2015-03-12",82.05,82.63,81.22,82.08,298600.0],["2015-03-13",82.24,82.57,80.22,81.71,148900.0],["2015-03-16",82.23,83.34,81.2,82.44,212100.0],["2015-03-17",82.09,84.02,81.58,82.91,111500.0],["2015-03-18",82.82,84.46,82.55,83.45,123000.0],["2015-03-19",82.96,84.39,82.95,83.32,152500.0],["2015-03-20",83.84,86.27,82.71,85.09,488800.0],["2015-03-23",85.25,85.74,84.14,84.94,141000.0],["2015-03-24",85.21,85.21,82.69,83.7,148600.0],["2015-03-25",83.67,84.14,80.6,81.19,178000.0],["2015-03-26",81.07,82.22,80.67,80.99,118500.0],["2015-03-27",80.79,82.93,80.79,82.71,127900.0],["2015-03-30",83.11,84.36,82.6,83.86,146700.0],["2015-03-31",83.44,84.94,82.28,84.38,187100.0],["2015-04-01",85.63,88.45,85.14,86.99,470800.0],["2015-04-02",87.43,89.28,86.57,87.1,231200.0],["2015-04-06",86.76,87.89,86.27,87.67,142900.0],["2015-04-07",87.59,89.43,87.52,88.01,141700.0],["2015-04-08",87.73,90.53,87.73,90.3,181700.0],["2015-04-09",90.15,91.0,89.59,90.89,200600.0],["2015-04-10",91.52,91.63,89.95,90.43,151900.0],["2015-04-13",90.6,91.75,90.27,91.16,116800.0],["2015-04-14",91.19,91.59,90.32,90.73,222500.0],["2015-04-15",91.15,91.15,89.5,90.04,388700.0],["2015-04-16",90.17,90.37,87.09,87.67,265400.0],["2015-04-17",86.79,87.64,83.38,83.75,419000.0],["2015-04-20",83.94,86.69,83.04,85.74,221200.0],["2015-04-21",85.76,87.39,85.76,86.58,155000.0],["2015-04-22",86.53,87.35,85.28,86.79,156500.0],["2015-04-23",86.36,87.59,84.88,86.95,232100.0],["2015-04-24",86.72,87.48,85.1,86.01,219200.0],["2015-04-27",86.59,87.18,82.47,84.82,412000.0],["2015-04-28",84.87,86.39,82.0,85.64,403000.0],["2015-04-29",84.72,86.75,84.4,86.69,385900.0],["2015-04-30",90.6,90.6,80.05,83.94,798600.0],["2015-05-01",84.0,86.49,83.38,84.38,464700.0],["2015-05-04",84.76,87.16,83.65,86.06,312300.0],["2015-05-05",85.97,86.51,83.49,84.29,450400.0],["2015-05-06",84.72,85.54,83.62,83.99,472700.0],["2015-05-07",83.77,86.09,83.72,84.65,245400.0],["2015-05-08",85.7,86.9,84.65,84.97,148900.0],["2015-05-11",84.76,86.16,84.05,84.36,197500.0],["2015-05-12",83.71,85.39,82.86,84.26,209800.0],["2015-05-13",84.64,84.75,82.8,83.09,221800.0],["2015-05-14",83.57,85.09,82.83,84.65,118200.0],["2015-05-15",84.29,85.84,83.41,84.64,209100.0],["2015-05-18",84.26,85.8,84.26,85.64,290700.0],["2015-05-19",85.82,86.73,83.52,84.15,296000.0],["2015-05-20",84.63,85.09,83.41,84.23,252500.0],["2015-05-21",83.85,85.25,82.36,82.55,278300.0],["2015-05-22",82.7,83.76,82.11,83.3,221100.0],["2015-05-26",82.65,83.23,80.33,80.51,390100.0],["2015-05-27",80.75,82.14,79.81,81.34,314100.0],["2015-05-28",80.97,82.14,80.82,82.04,325000.0],["2015-05-29",81.77,82.6,80.86,82.32,215500.0],["2015-06-01",82.72,83.4,81.05,83.09,229700.0],["2015-06-02",82.62,83.05,81.46,81.82,174900.0],["2015-06-03",82.08,84.27,81.84,84.16,224600.0],["2015-06-04",83.39,84.67,83.39,84.56,177700.0],["2015-06-05",84.3,85.87,83.11,85.6,165500.0],["2015-06-08",85.15,85.65,83.97,84.0,130500.0],["2015-06-09",84.13,84.13,82.73,83.18,205800.0],["2015-06-10",83.52,84.66,83.05,83.13,150500.0],["2015-06-11",83.04,84.33,82.44,83.68,123200.0],["2015-06-12",84.67,85.06,84.26,84.6,144600.0],["2015-06-15",83.71,86.96,82.89,86.33,370900.0],["2015-06-16",85.3,86.78,84.57,85.36,192700.0],["2015-06-17",85.85,86.3,84.52,84.62,174700.0],["2015-06-18",85.23,87.48,84.89,86.97,209400.0],["2015-06-19",87.18,87.31,84.22,85.32,383700.0],["2015-06-22",85.7,86.29,85.22,86.06,133400.0],["2015-06-23",85.94,87.73,85.84,87.51,139600.0],["2015-06-24",87.47,87.82,85.11,85.22,227100.0],["2015-06-25",85.52,87.19,85.2,86.76,224600.0],["2015-06-26",86.41,88.52,85.87,88.27,492800.0],["2015-06-29",87.76,88.27,84.41,84.59,380300.0],["2015-06-30",84.81,84.81,82.86,84.16,386100.0],["2015-07-01",84.75,86.95,84.17,84.51,215200.0],["2015-07-02",84.61,84.61,81.32,81.35,235500.0],["2015-07-06",80.9,83.5,80.41,82.01,323200.0],["2015-07-07",82.2,83.39,81.33,83.12,435600.0],["2015-07-08",82.66,83.1,81.62,82.26,378100.0],["2015-07-09",83.31,84.06,82.43,82.68,254700.0],["2015-07-10",83.68,84.3,82.88,83.69,225800.0],["2015-07-13",84.19,85.45,83.05,83.13,195400.0],["2015-07-14",83.1,84.4,82.45,84.37,215800.0],["2015-07-15",84.29,84.89,83.24,83.45,156600.0],["2015-07-16",84.19,84.7,82.87,83.05,287600.0],["2015-07-17",83.05,84.64,82.14,82.75,700800.0],["2015-07-20",82.65,83.1,81.26,82.5,363300.0],["2015-07-21",82.18,83.15,78.66,78.97,317000.0],["2015-07-22",78.42,80.65,78.31,80.21,524200.0],["2015-07-23",80.51,82.06,80.17,80.97,386500.0],["2015-07-24",80.83,81.45,79.73,79.84,268200.0],["2015-07-27",79.56,79.91,78.72,79.17,459800.0],["2015-07-28",79.76,79.76,78.42,79.0,535300.0],["2015-07-29",78.76,81.36,78.26,81.32,689900.0],["2015-07-30",78.5,80.33,64.41,66.09,4744800.0],["2015-07-31",65.35,67.14,63.76,64.53,2161800.0],["2015-08-03",64.52,66.46,63.15,65.78,1319700.0],["2015-08-04",66.74,67.74,65.03,66.98,915700.0],["2015-08-05",67.03,70.26,66.74,68.98,1041700.0],["2015-08-06",69.69,69.75,66.49,68.07,1206200.0],["2015-08-07",67.58,70.03,67.49,69.4,757500.0],["2015-08-10",69.93,70.34,69.4,70.06,637800.0],["2015-08-11",70.0,70.93,68.4,68.5,613700.0],["2015-08-12",68.9,68.9,66.26,67.77,433600.0],["2015-08-13",68.01,71.16,67.69,70.24,536800.0],["2015-08-14",69.97,70.96,69.0,70.48,342700.0],["2015-08-17",70.59,70.93,69.55,70.45,364300.0],["2015-08-18",70.08,71.16,69.16,70.87,304800.0],["2015-08-19",70.57,70.9,69.68,70.69,363800.0],["2015-08-20",69.86,70.7,67.3,67.65,522400.0],["2015-08-21",67.37,69.08,67.25,67.75,943800.0],["2015-08-24",66.35,67.4,65.04,66.79,839800.0],["2015-08-25",69.39,69.99,66.5,66.6,597500.0],["2015-08-26",67.89,68.57,65.53,68.21,342000.0],["2015-08-27",68.26,70.5,68.08,70.12,440600.0],["2015-08-28",69.67,73.52,69.67,73.46,431900.0],["2015-08-31",72.95,73.29,69.78,69.98,557600.0],["2015-09-01",68.86,71.51,67.29,67.8,588200.0],["2015-09-02",68.54,69.53,67.25,69.49,244900.0],["2015-09-03",69.73,71.8,69.73,71.46,400400.0],["2015-09-04",70.47,71.79,69.99,71.53,207400.0],["2015-09-08",72.12,73.89,71.54,73.72,315800.0],["2015-09-09",74.46,75.59,71.73,72.11,575700.0],["2015-09-10",72.08,75.99,71.43,71.72,157900.0],["2015-09-11",71.24,74.56,70.8,74.34,365100.0],["2015-09-14",74.43,75.22,73.57,74.51,466600.0],["2015-09-15",74.55,75.39,74.29,75.09,243800.0],["2015-09-16",75.1,76.14,74.65,75.6,204300.0],["2015-09-17",75.45,77.32,73.69,74.42,285400.0],["2015-09-18",73.17,76.18,72.37,73.03,247300.0],["2015-09-21",73.74,75.48,73.19,74.68,285700.0],["2015-09-22",73.8,75.81,73.05,73.84,331300.0],["2015-09-23",74.15,75.84,73.07,74.75,339500.0],["2015-09-24",74.11,75.37,73.12,75.09,386800.0],["2015-09-25",75.91,76.76,74.25,74.25,367900.0],["2015-09-28",74.0,74.88,72.18,74.12,470400.0],["2015-09-29",73.95,75.5,73.02,75.16,487200.0],["2015-09-30",75.96,77.52,75.67,76.11,475100.0],["2015-10-01",76.17,78.48,76.0,76.76,499600.0],["2015-10-02",76.22,78.38,75.27,78.15,236700.0],["2015-10-05",78.72,80.67,78.17,80.39,174100.0],["2015-10-06",80.0,81.12,78.8,80.88,187100.0],["2015-10-07",81.03,84.97,81.01,84.92,341100.0],["2015-10-08",84.48,85.98,83.28,85.73,261700.0],["2015-10-09",85.23,85.26,80.38,81.99,233700.0],["2015-10-12",82.07,83.06,80.98,81.97,147500.0],["2015-10-13",81.87,83.46,81.4,81.44,124600.0],["2015-10-14",81.45,82.76,79.92,80.14,126500.0],["2015-10-15",80.4,81.25,78.99,80.26,316200.0],["2015-10-16",80.3,81.0,78.94,79.73,182000.0],["2015-10-19",79.48,80.66,79.48,80.0,375700.0],["2015-10-20",79.78,80.93,78.81,79.8,234600.0],["2015-10-21",80.05,80.05,75.14,75.33,484200.0],["2015-10-22",75.64,77.98,74.99,76.77,367800.0],["2015-10-23",77.55,78.57,76.13,76.4,428900.0],["2015-10-26",76.5,77.35,75.02,75.98,393500.0],["2015-10-27",75.8,76.83,75.17,75.39,313600.0],["2015-10-28",75.5,77.83,74.57,77.75,816100.0],["2015-10-29",78.44,78.44,75.03,77.58,400100.0],["2015-10-30",77.75,79.35,77.14,78.9,338500.0],["2015-11-02",78.87,83.45,77.78,81.86,502000.0],["2015-11-03",81.17,82.75,80.6,81.18,295700.0],["2015-11-04",81.06,81.26,79.17,79.99,321400.0],["2015-11-05",79.8,79.8,76.81,78.71,256000.0],["2015-11-06",78.34,80.9,77.43,80.76,178700.0],["2015-11-09",80.36,80.74,75.0,80.48,170300.0],["2015-11-10",80.14,81.58,80.07,80.75,148000.0],["2015-11-11",80.78,81.58,79.98,80.04,77000.0],["2015-11-12",79.38,81.07,78.97,79.77,124300.0],["2015-11-13",79.16,80.44,78.45,79.5,116600.0],["2015-11-16",79.26,81.3,79.26,81.23,152700.0],["2015-11-17",81.0,82.41,80.2,81.52,138000.0],["2015-11-18",81.7,84.46,81.43,83.82,188500.0],["2015-11-19",83.37,85.97,83.07,84.99,122700.0],["2015-11-20",85.64,87.48,85.23,85.91,135500.0],["2015-11-23",85.5,86.9,84.91,86.3,134000.0],["2015-11-24",86.1,92.77,81.69,89.05,345200.0],["2015-11-25",88.99,91.85,88.31,91.19,179600.0],["2015-11-27",91.97,91.97,90.19,90.92,77000.0],["2015-11-30",90.99,93.76,90.75,92.24,212700.0],["2015-12-01",92.62,94.57,91.7,92.83,345000.0],["2015-12-02",92.61,92.83,90.84,91.08,389400.0],["2015-12-03",91.45,91.45,87.74,89.13,244200.0],["2015-12-04",89.4,91.82,89.29,90.93,206400.0],["2015-12-07",90.55,90.78,88.27,89.78,224800.0],["2015-12-08",89.06,90.7,87.69,88.99,264000.0],["2015-12-09",88.73,89.67,87.04,87.78,193800.0],["2015-12-10",87.82,88.4,83.32,86.93,247000.0],["2015-12-11",85.41,85.41,82.27,82.94,297100.0],["2015-12-14",83.1,83.37,81.6,82.49,248700.0],["2015-12-15",83.17,85.04,83.12,84.94,204000.0],["2015-12-16",85.26,85.79,84.24,85.21,269000.0],["2015-12-17",85.41,85.46,83.04,83.11,109000.0],["2015-12-18",82.62,83.61,81.67,81.9,277100.0],["2015-12-21",82.73,83.2,80.04,81.66,142400.0],["2015-12-22",81.8,82.15,80.42,82.12,128200.0],["2015-12-23",82.45,83.41,82.16,82.99,97900.0],["2015-12-24",83.12,83.62,81.58,82.0,54500.0],["2015-12-28",81.6,82.21,81.01,82.15,115200.0],["2015-12-29",82.47,83.39,82.13,82.48,148900.0],["2015-12-30",82.49,83.87,81.87,82.43,150200.0],["2015-12-31",81.87,82.86,79.68,81.14,258400.0],["2016-01-04",80.09,83.11,76.84,78.02,713800.0],["2016-01-05",78.12,78.87,77.11,77.66,490000.0],["2016-01-06",76.7,77.69,76.08,76.62,453900.0],["2016-01-07",75.43,78.44,75.1,78.07,454100.0],["2016-01-08",78.28,79.84,77.3,79.61,371400.0],["2016-01-11",79.92,81.48,78.86,79.81,388300.0],["2016-01-12",80.31,81.5,76.83,78.19,310700.0],["2016-01-13",76.0,77.25,69.53,71.95,848500.0],["2016-01-14",72.14,73.09,69.92,72.12,339600.0],["2016-01-15",70.77,71.6,68.61,71.06,395900.0],["2016-01-19",71.5,71.81,68.46,69.17,297100.0],["2016-01-20",68.34,73.85,67.89,73.41,628900.0],["2016-01-21",73.52,74.92,70.34,70.4,411400.0],["2016-01-22",71.37,73.17,70.9,72.59,317000.0],["2016-01-25",72.45,73.6,71.21,71.83,306000.0],["2016-01-26",72.12,75.58,71.91,74.61,370100.0],["2016-01-27",74.12,75.67,70.15,70.52,769200.0],["2016-01-28",81.51,84.32,71.9,77.78,1457500.0],["2016-01-29",78.38,79.72,77.2,78.52,443100.0],["2016-02-01",78.13,82.95,77.77,78.41,354000.0],["2016-02-02",77.93,79.63,76.77,77.56,337400.0],["2016-02-03",78.12,79.93,76.16,78.32,293000.0],["2016-02-04",77.87,81.04,76.07,79.93,269900.0],["2016-02-05",79.34,79.51,77.75,78.77,389400.0],["2016-02-08",77.83,79.34,75.48,78.92,490000.0],["2016-02-09",77.86,80.54,76.06,78.34,532700.0],["2016-02-10",78.73,80.8,78.51,78.8,483000.0],["2016-02-11",77.51,79.45,76.26,77.81,365100.0],["2016-02-12",78.53,80.49,77.58,78.76,177400.0],["2016-02-16",79.54,85.44,79.51,85.06,386100.0],["2016-02-17",85.13,87.84,84.71,86.44,367400.0],["2016-02-18",86.62,88.99,85.5,85.69,194700.0],["2016-02-19",85.51,88.63,85.51,88.29,289400.0],["2016-02-22",88.82,89.93,86.2,86.53,287900.0],["2016-02-23",86.44,87.31,84.84,85.14,646200.0],["2016-02-24",84.52,88.64,84.21,86.75,315000.0],["2016-02-25",86.77,88.37,85.62,88.03,121700.0],["2016-02-26",88.5,88.55,86.33,88.11,135600.0],["2016-02-29",87.9,89.84,86.09,88.18,294200.0],["2016-03-01",88.91,89.6,84.08,85.64,355000.0],["2016-03-02",85.28,86.72,83.96,86.31,168700.0],["2016-03-03",86.21,88.28,85.85,87.95,187900.0],["2016-03-04",88.45,90.75,87.74,88.21,188600.0],["2016-03-07",87.37,90.39,87.37,90.02,237000.0],["2016-03-08",89.58,89.78,86.69,87.11,232900.0],["2016-03-09",87.42,89.17,86.78,88.04,210600.0],["2016-03-10",88.3,89.34,86.18,87.62,185400.0],["2016-03-11",88.44,89.1,87.84,88.89,131300.0],["2016-03-14",88.63,89.16,87.72,88.61,138000.0],["2016-03-15",88.26,88.81,85.5,85.67,186400.0],["2016-03-16",85.54,87.11,82.49,85.72,233100.0],["2016-03-17",85.68,87.71,81.74,87.08,166800.0],["2016-03-18",87.56,89.6,87.56,89.02,208800.0],["2016-03-21",89.28,89.93,89.02,89.12,170200.0],["2016-03-22",88.43,88.7,86.93,87.25,180200.0],["2016-03-23",87.09,87.2,85.96,86.03,174400.0],["2016-03-24",85.34,87.14,84.54,86.81,93900.0],["2016-03-28",87.15,87.76,86.29,86.67,50300.0],["2016-03-29",86.41,89.48,84.95,89.21,175000.0],["2016-03-30",89.5,91.06,88.39,90.66,207900.0],["2016-03-31",90.66,91.84,90.29,90.69,509400.0],["2016-04-01",90.01,92.85,88.98,92.68,220900.0],["2016-04-04",92.5,92.69,89.73,90.57,124900.0],["2016-04-05",89.78,90.47,88.78,89.69,155600.0],["2016-04-06",89.69,92.47,88.35,90.89,227500.0],["2016-04-07",90.28,90.39,88.55,89.1,327300.0],["2016-04-08",89.7,89.7,86.93,89.09,143000.0],["2016-04-11",89.44,91.45,88.75,89.63,174100.0],["2016-04-12",89.76,91.52,88.24,90.86,195400.0],["2016-04-13",91.42,93.38,90.76,92.63,153700.0],["2016-04-14",92.69,93.05,91.26,92.45,149300.0],["2016-04-15",92.1,93.27,91.52,92.34,177300.0],["2016-04-18",91.95,94.81,91.65,93.99,132000.0],["2016-04-19",94.27,94.46,93.15,94.09,113700.0],["2016-04-20",93.97,95.49,93.5,94.12,292700.0],["2016-04-21",94.2,94.47,93.63,93.95,202500.0],["2016-04-22",93.79,95.15,93.44,94.38,238600.0],["2016-04-25",94.44,96.05,93.57,95.65,174800.0],["2016-04-26",94.27,95.88,92.38,95.81,283000.0],["2016-04-27",95.75,96.69,94.36,96.34,298000.0],["2016-04-28",99.95,99.95,87.5,89.21,708600.0],["2016-04-29",89.2,90.43,86.95,87.87,297700.0],["2016-05-02",88.47,89.97,88.08,89.42,376000.0],["2016-05-03",88.82,88.84,87.16,88.01,152900.0],["2016-05-04",87.85,91.66,87.85,89.65,229200.0],["2016-05-05",89.9,90.55,88.72,89.32,211900.0],["2016-05-06",89.31,91.03,88.65,90.96,213100.0],["2016-05-09",90.66,94.43,90.32,93.75,435000.0],["2016-05-10",94.33,95.6,92.98,94.46,212200.0],["2016-05-11",94.68,94.68,93.32,94.2,184000.0],["2016-05-12",94.79,95.39,93.5,94.35,152700.0],["2016-05-13",94.27,94.96,93.59,94.09,115800.0],["2016-05-16",93.87,95.61,92.8,95.17,150600.0],["2016-05-17",94.66,95.25,92.73,93.37,232600.0],["2016-05-18",93.28,94.44,92.3,93.51,101800.0],["2016-05-19",92.98,93.85,91.81,92.73,83300.0],["2016-05-20",93.4,94.23,92.6,93.81,150500.0],["2016-05-23",94.08,95.99,93.69,94.18,150500.0],["2016-05-24",95.0,97.51,94.98,97.38,252200.0],["2016-05-25",97.24,98.16,96.76,98.02,181200.0],["2016-05-26",98.56,99.12,97.21,98.99,144300.0],["2016-05-27",99.28,100.37,98.14,100.01,282900.0],["2016-05-31",100.17,100.92,99.88,100.17,235500.0],["2016-06-01",97.74,100.13,95.92,100.0,190000.0],["2016-06-02",99.41,100.39,99.14,100.29,207000.0],["2016-06-03",99.87,101.6,98.01,99.24,203400.0],["2016-06-06",99.23,100.65,97.88,100.27,112100.0],["2016-06-07",100.61,101.77,99.56,99.84,215000.0],["2016-06-08",99.83,100.51,96.07,96.27,348600.0],["2016-06-09",95.74,96.75,94.83,95.22,149400.0],["2016-06-10",94.63,94.74,92.85,93.28,164200.0],["2016-06-13",92.85,93.85,91.83,92.16,155500.0],["2016-06-14",91.79,94.32,91.08,93.97,155000.0],["2016-06-15",92.22,95.48,92.22,94.11,243500.0],["2016-06-16",93.17,94.99,91.89,94.74,194000.0],["2016-06-17",94.79,95.24,92.98,93.38,259000.0],["2016-06-20",94.43,96.48,94.12,95.22,199200.0],["2016-06-21",95.47,96.82,94.75,94.92,306400.0],["2016-06-22",95.25,96.49,94.72,95.31,177000.0],["2016-06-23",96.39,99.61,95.89,97.99,349000.0],["2016-06-24",93.42,96.7,91.65,93.17,1131400.0],["2016-06-27",91.83,92.12,88.66,90.49,548400.0],["2016-06-28",91.5,91.64,88.7,89.1,352400.0],["2016-06-29",89.93,91.48,89.7,90.98,252900.0],["2016-06-30",90.9,92.6,89.48,92.48,392600.0],["2016-07-01",92.73,93.43,91.33,91.87,221400.0],["2016-07-05",91.3,91.31,89.51,90.99,230400.0],["2016-07-06",90.35,92.74,90.15,92.24,151100.0],["2016-07-07",92.3,92.62,91.28,92.07,142600.0],["2016-07-08",92.73,96.29,92.2,95.78,504500.0],["2016-07-11",96.48,97.0,95.73,96.62,145900.0],["2016-07-12",97.27,98.59,96.87,97.66,265600.0],["2016-07-13",98.23,98.72,97.16,97.62,111900.0],["2016-07-14",98.35,99.0,96.06,97.52,92400.0],["2016-07-15",98.16,98.5,96.75,97.11,82500.0],["2016-07-18",97.32,98.79,97.32,98.12,83900.0],["2016-07-19",97.8,98.81,97.65,97.89,71600.0],["2016-07-20",98.53,99.45,97.95,99.06,155500.0],["2016-07-21",99.02,100.25,98.4,99.02,186000.0],["2016-07-22",99.02,99.67,98.22,98.77,241600.0],["2016-07-25",98.4,98.45,96.8,96.99,202900.0],["2016-07-26",97.27,98.11,94.88,95.73,303200.0],["2016-07-27",96.06,96.49,94.05,94.25,307900.0],["2016-07-28",90.16,95.28,88.31,93.07,851500.0],["2016-07-29",92.67,95.64,91.42,94.8,497500.0],["2016-08-01",95.08,96.07,93.89,95.25,317200.0],["2016-08-02",95.04,95.67,92.98,93.13,231900.0],["2016-08-03",93.16,94.03,92.14,93.11,169100.0],["2016-08-04",93.15,95.33,93.0,95.0,445400.0],["2016-08-05",95.41,96.09,94.34,94.67,424700.0],["2016-08-08",94.48,96.09,94.22,95.69,172900.0],["2016-08-09",95.53,97.66,95.1,96.53,370800.0],["2016-08-10",96.78,97.9,95.52,96.56,101000.0],["2016-08-11",96.73,97.81,94.6,96.14,259800.0],["2016-08-12",95.74,96.43,95.24,96.35,129600.0],["2016-08-15",96.39,98.25,96.08,97.73,186700.0],["2016-08-16",97.23,97.93,96.58,96.63,147400.0],["2016-08-17",96.52,97.41,95.67,96.24,116600.0],["2016-08-18",96.3,97.1,95.36,96.33,149400.0],["2016-08-19",95.94,97.45,95.26,97.04,168200.0],["2016-08-22",96.61,97.85,96.24,97.84,136100.0],["2016-08-23",97.91,98.95,97.87,98.61,145100.0],["2016-08-24",98.65,98.65,97.62,98.21,104000.0],["2016-08-25",97.91,98.8,97.64,98.5,88200.0],["2016-08-26",98.72,99.44,97.58,97.99,142500.0],["2016-08-29",98.42,99.35,97.9,98.27,62000.0],["2016-08-30",98.32,99.0,98.06,98.89,73700.0],["2016-08-31",98.66,99.49,97.81,99.27,121100.0],["2016-09-01",99.65,100.38,98.13,99.77,166500.0],["2016-09-02",99.98,101.0,98.75,100.0,143500.0],["2016-09-06",100.0,100.98,99.52,100.16,205000.0],["2016-09-07",99.9,100.26,99.03,100.0,95200.0],["2016-09-08",99.84,100.16,99.34,99.51,102400.0],["2016-09-09",98.47,99.47,96.53,96.68,198700.0],["2016-09-12",96.11,98.8,95.01,98.78,111300.0],["2016-09-13",97.92,98.85,97.62,98.56,134500.0],["2016-09-14",98.67,98.94,97.38,98.56,135700.0],["2016-09-15",98.68,99.49,96.02,99.0,119800.0],["2016-09-16",99.05,99.76,98.27,99.17,158900.0],["2016-09-19",99.49,100.42,98.92,99.98,113900.0],["2016-09-20",99.98,100.85,99.4,99.82,110000.0],["2016-09-21",99.95,100.68,99.62,99.98,135000.0],["2016-09-22",100.87,101.75,100.35,100.76,144900.0],["2016-09-23",100.85,101.08,100.06,100.3,96900.0],["2016-09-26",99.87,102.64,99.61,102.07,143600.0],["2016-09-27",102.07,103.5,101.85,103.17,93200.0],["2016-09-28",103.32,104.18,101.85,102.85,62400.0],["2016-09-29",102.66,102.73,99.43,100.22,118800.0],["2016-09-30",100.84,102.16,99.99,101.18,105300.0],["2016-10-03",101.28,102.24,100.36,101.75,235000.0],["2016-10-04",101.81,102.95,99.81,100.08,104400.0],["2016-10-05",100.44,101.1,99.21,99.46,88700.0],["2016-10-06",99.54,99.84,98.42,99.34,168000.0],["2016-10-07",99.49,99.49,97.62,98.41,129200.0],["2016-10-10",98.85,100.85,98.49,100.1,139300.0],["2016-10-11",99.8,100.8,99.53,100.47,176000.0],["2016-10-12",100.6,102.68,99.31,99.35,164000.0],["2016-10-13",98.59,98.83,96.45,97.0,250700.0],["2016-10-14",97.2,98.13,95.12,95.28,193600.0],["2016-10-17",95.09,96.01,94.74,94.88,222400.0],["2016-10-18",95.62,96.49,94.74,94.8,160500.0],["2016-10-19",94.97,95.64,94.46,94.92,145500.0],["2016-10-20",94.85,95.51,94.4,94.47,118700.0],["2016-10-21",94.1,96.1,93.61,95.83,103500.0],["2016-10-24",96.24,97.33,94.49,97.03,191100.0],["2016-10-25",97.5,97.5,95.51,95.64,79800.0],["2016-10-26",95.38,97.4,95.38,97.21,309300.0],["2016-10-27",92.14,92.14,80.47,83.22,2388600.0],["2016-10-28",83.22,86.65,82.1,82.54,845800.0],["2016-10-31",83.55,85.11,83.08,83.25,563100.0],["2016-11-01",83.04,83.27,81.06,81.22,591200.0],["2016-11-02",81.0,83.55,81.0,83.19,317500.0],["2016-11-03",83.51,84.23,82.88,84.0,221400.0],["2016-11-04",84.37,86.27,83.88,84.55,234100.0],["2016-11-07",85.89,86.59,84.12,84.74,344600.0],["2016-11-08",84.76,86.78,84.23,84.34,394200.0],["2016-11-09",83.36,87.38,82.44,87.14,555500.0],["2016-11-10",87.76,88.82,85.83,87.99,364700.0],["2016-11-11",87.79,90.05,87.19,87.88,298100.0],["2016-11-14",88.55,89.71,85.36,85.97,418600.0],["2016-11-15",86.2,88.17,82.86,83.29,424100.0],["2016-11-16",82.95,86.11,81.98,85.61,433500.0],["2016-11-17",86.25,86.34,85.31,85.86,239700.0],["2016-11-18",85.9,86.21,84.6,85.17,178000.0],["2016-11-21",85.92,86.0,84.92,85.78,172500.0],["2016-11-22",85.79,86.98,84.29,86.32,253800.0],["2016-11-23",85.8,87.17,85.06,87.01,267400.0],["2016-11-25",87.25,87.25,85.52,86.55,99500.0],["2016-11-28",86.12,87.65,85.98,87.15,240700.0],["2016-11-29",87.67,88.57,87.23,87.98,247800.0],["2016-11-30",88.67,89.5,86.56,86.95,266300.0],["2016-12-01",86.85,87.95,82.57,83.18,188000.0],["2016-12-02",83.36,85.91,82.49,84.46,282400.0],["2016-12-05",85.06,86.47,84.89,85.65,124400.0],["2016-12-06",85.65,87.53,85.65,87.39,135400.0],["2016-12-07",87.38,89.96,87.25,89.9,223300.0],["2016-12-08",89.53,91.76,88.99,91.03,233500.0],["2016-12-09",91.22,92.56,89.32,91.58,187300.0],["2016-12-12",91.71,92.53,91.14,91.8,171500.0],["2016-12-13",92.38,94.42,92.0,94.31,190000.0],["2016-12-14",94.41,94.65,92.33,92.47,173100.0],["2016-12-15",92.45,94.01,91.37,92.82,152200.0],["2016-12-16",93.3,94.12,92.37,93.5,228400.0],["2016-12-19",93.39,94.31,92.44,93.32,308100.0],["2016-12-20",93.58,93.89,92.44,93.08,127600.0],["2016-12-21",93.08,93.83,91.88,92.33,245900.0],["2016-12-22",92.25,93.33,90.0,90.12,134800.0],["2016-12-23",90.32,91.23,90.0,91.21,83200.0],["2016-12-27",91.22,93.0,91.22,92.31,83000.0],["2016-12-28",92.11,93.4,92.11,92.92,167200.0],["2016-12-29",93.17,93.45,91.85,92.93,92300.0],["2016-12-30",93.19,94.86,91.32,91.61,144200.0],["2017-01-03",92.3,93.81,91.79,93.31,230600.0],["2017-01-04",93.65,94.25,93.5,93.98,213100.0],["2017-01-05",93.94,96.67,92.89,96.37,343800.0],["2017-01-06",96.12,97.83,95.71,96.3,247700.0],["2017-01-09",96.36,97.1,94.92,95.23,176400.0],["2017-01-10",94.96,96.41,94.53,95.63,116200.0],["2017-01-11",95.28,96.23,94.23,95.6,108700.0],["2017-01-12",95.36,95.48,93.79,94.96,229500.0],["2017-01-13",95.28,97.18,94.84,96.66,239100.0],["2017-01-17",96.81,97.27,94.8,95.02,155800.0],["2017-01-18",95.26,96.08,94.66,95.19,210300.0],["2017-01-19",95.22,96.43,94.21,94.48,216500.0],["2017-01-20",94.47,95.41,93.79,95.19,147700.0],["2017-01-23",95.03,96.69,94.4,95.03,193400.0],["2017-01-24",95.19,98.3,95.19,97.82,284900.0],["2017-01-25",98.86,99.99,97.08,98.17,478200.0],["2017-01-26",88.25,88.25,85.1,86.57,2149100.0],["2017-01-27",86.24,89.08,85.83,86.1,826000.0],["2017-01-30",86.06,86.53,85.1,85.57,348200.0],["2017-01-31",85.24,85.9,83.41,84.39,391900.0],["2017-02-01",84.39,84.58,82.86,83.62,396700.0],["2017-02-02",84.6,84.87,82.74,83.57,338200.0],["2017-02-03",83.98,85.75,82.99,84.43,249500.0],["2017-02-06",84.12,84.54,83.05,84.35,222500.0],["2017-02-07",84.51,85.16,83.79,84.95,210200.0],["2017-02-08",84.87,85.08,83.68,83.96,147500.0],["2017-02-09",83.92,84.69,83.6,83.73,188700.0],["2017-02-10",83.66,85.59,83.53,84.69,206500.0],["2017-02-13",85.15,85.59,83.83,83.94,72300.0],["2017-02-14",83.72,84.1,83.65,83.92,162300.0],["2017-02-15",83.5,84.14,83.33,83.76,252500.0],["2017-02-16",84.1,84.63,82.65,83.18,268900.0],["2017-02-17",82.72,84.44,82.56,83.78,281200.0],["2017-02-21",83.78,84.51,82.89,83.7,152100.0],["2017-02-22",83.55,84.0,83.21,83.39,146900.0],["2017-02-23",83.59,84.13,82.85,83.44,213600.0],["2017-02-24",83.15,83.54,82.63,83.22,194600.0],["2017-02-27",83.04,83.13,81.09,81.43,376000.0],["2017-02-28",81.33,82.33,79.67,80.21,495100.0],["2017-03-01",80.76,81.82,79.63,81.81,301700.0],["2017-03-02",81.76,81.76,80.54,80.62,171300.0],["2017-03-03",80.68,80.95,79.91,80.39,101400.0],["2017-03-06",80.0,80.18,79.3,79.7,232200.0],["2017-03-07",79.56,80.34,79.15,79.8,177600.0],["2017-03-08",80.21,81.2,80.0,80.76,181200.0],["2017-03-09",80.92,81.73,80.55,81.38,183600.0],["2017-03-10",81.33,82.39,81.01,82.28,167400.0],["2017-03-13",82.31,83.52,82.31,83.03,129800.0],["2017-03-14",83.0,83.11,82.23,82.76,134800.0],["2017-03-15",83.11,83.64,82.39,83.52,89400.0],["2017-03-16",83.75,85.61,83.54,83.99,80800.0],["2017-03-17",83.47,85.12,83.08,84.88,234400.0],["2017-03-20",84.84,85.07,81.86,84.94,106900.0],["2017-03-21",85.47,85.47,83.55,83.63,193900.0],["2017-03-22",83.43,84.75,81.73,82.02,160900.0],["2017-03-23",81.88,82.68,80.76,82.18,96300.0],["2017-03-24",82.34,83.4,80.96,82.85,89300.0],["2017-03-27",82.21,83.9,80.98,83.6,107500.0],["2017-03-28",83.45,84.12,82.81,83.57,106400.0],["2017-03-29",83.4,84.56,83.29,84.47,118800.0],["2017-03-30",84.43,85.45,84.05,85.18,92500.0],["2017-03-31",85.41,86.64,84.82,86.19,193900.0],["2017-04-03",86.24,87.9,85.97,86.5,260600.0],["2017-04-04",86.38,87.37,85.5,86.96,217000.0],["2017-04-05",86.94,87.83,86.3,86.99,268900.0],["2017-04-06",87.34,87.61,83.65,87.58,233700.0],["2017-04-07",87.54,88.54,87.09,88.23,115300.0],["2017-04-10",88.32,89.07,87.85,88.29,89400.0],["2017-04-11",88.26,89.49,81.07,88.39,198000.0],["2017-04-12",88.14,88.14,86.29,86.44,246200.0],["2017-04-13",86.19,87.32,85.68,85.9,133700.0],["2017-04-17",86.17,89.35,84.23,86.51,108800.0],["2017-04-18",86.11,88.9,84.74,86.23,219600.0],["2017-04-19",85.88,87.38,85.88,86.06,225500.0],["2017-04-20",86.22,87.42,85.95,87.15,166800.0],["2017-04-21",86.86,88.0,86.28,87.24,284800.0],["2017-04-24",88.38,88.56,86.53,86.88,89300.0],["2017-04-25",87.49,87.49,85.17,86.32,261000.0],["2017-04-26",86.33,86.95,85.55,86.25,479800.0],["2017-04-27",82.77,86.77,78.8,85.16,1074500.0],["2017-04-28",84.91,86.04,81.0,82.08,639800.0],["2017-05-01",82.08,84.37,81.48,83.01,192700.0],["2017-05-02",83.29,84.59,83.29,84.14,186200.0],["2017-05-03",84.17,85.1,83.65,84.28,231700.0],["2017-05-04",84.39,85.45,84.12,84.74,111600.0],["2017-05-05",85.5,85.98,83.35,85.27,117100.0],["2017-05-08",85.08,85.48,84.53,85.04,115900.0],["2017-05-09",84.94,85.57,83.27,85.21,134800.0],["2017-05-10",85.5,86.33,85.13,85.76,147500.0],["2017-05-11",85.46,86.16,84.52,85.26,124500.0],["2017-05-12",85.15,85.8,84.77,85.5,127600.0],["2017-05-15",85.85,86.99,85.85,86.54,96800.0],["2017-05-16",86.85,87.37,86.32,86.88,156700.0],["2017-05-17",86.11,88.1,85.68,86.22,273600.0],["2017-05-18",86.16,87.13,85.61,86.59,116900.0],["2017-05-19",86.82,87.86,86.2,86.81,196200.0],["2017-05-22",87.0,88.3,86.83,87.6,107800.0],["2017-05-23",88.1,89.84,87.44,89.78,161200.0],["2017-05-24",89.96,90.89,89.3,90.45,154500.0],["2017-05-25",90.5,91.0,90.14,90.22,160300.0],["2017-05-26",90.09,91.15,89.68,90.21,115300.0],["2017-05-30",89.97,90.5,89.06,89.3,135400.0],["2017-05-31",89.53,90.23,87.65,88.34,159800.0],["2017-06-01",88.5,91.32,88.5,90.97,220200.0],["2017-06-02",91.84,91.94,90.99,91.43,250000.0],["2017-06-05",91.48,92.39,91.01,91.02,121000.0],["2017-06-06",91.21,91.7,89.8,90.27,100600.0],["2017-06-07",90.38,90.38,89.31,89.56,85900.0],["2017-06-08",89.59,90.3,88.76,89.86,110200.0],["2017-06-09",90.13,91.88,89.21,90.21,154700.0],["2017-06-12",90.0,91.7,88.94,91.63,167100.0],["2017-06-13",91.85,92.98,91.85,92.39,184300.0],["2017-06-14",92.46,94.47,91.63,92.41,253600.0],["2017-06-15",92.4,93.7,90.52,93.05,334300.0],["2017-06-16",92.42,93.3,91.29,91.49,219400.0],["2017-06-19",91.75,92.37,91.33,92.0,90500.0],["2017-06-20",91.7,92.2,90.75,91.38,87300.0],["2017-06-21",91.45,91.7,90.78,91.02,117600.0],["2017-06-22",91.1,91.73,90.55,90.97,90100.0],["2017-06-23",90.79,92.21,90.79,91.69,225500.0],["2017-06-26",91.97,93.08,90.43,91.15,203300.0],["2017-06-27",91.13,92.24,90.86,91.37,160900.0],["2017-06-28",91.73,92.21,90.65,92.15,168700.0],["2017-06-29",92.3,92.47,91.06,92.09,162900.0],["2017-06-30",92.23,95.0,91.47,94.53,276400.0],["2017-07-03",94.57,94.99,90.67,94.01,128400.0],["2017-07-05",94.02,94.6,92.7,94.06,104500.0],["2017-07-06",93.64,94.64,93.19,93.69,142300.0],["2017-07-07",93.73,95.55,93.3,95.32,188300.0],["2017-07-10",95.49,95.9,94.87,95.28,162200.0],["2017-07-11",95.27,97.89,95.06,97.19,273300.0],["2017-07-12",97.6,98.33,94.84,95.28,200800.0],["2017-07-13",95.28,96.35,94.58,94.84,112500.0],["2017-07-14",94.93,97.09,94.39,95.28,153200.0],["2017-07-17",95.15,95.4,93.38,93.7,233000.0],["2017-07-18",93.78,95.18,92.23,95.05,143900.0],["2017-07-19",95.04,95.9,93.88,94.07,167300.0],["2017-07-20",94.06,95.23,93.84,94.27,140000.0],["2017-07-21",94.71,94.83,92.89,93.06,233600.0],["2017-07-24",93.07,93.66,91.15,92.14,293500.0],["2017-07-25",92.71,93.67,90.7,91.84,359700.0],["2017-07-26",91.79,94.08,91.31,93.39,422300.0],["2017-07-27",80.61,90.87,80.61,87.15,1378300.0],["2017-07-28",86.9,87.94,84.28,87.09,584400.0],["2017-07-31",87.19,89.34,86.99,88.24,386200.0],["2017-08-01",88.46,90.32,86.94,90.05,309300.0],["2017-08-02",89.93,90.49,88.78,90.34,210100.0],["2017-08-03",90.39,91.77,90.09,91.48,203000.0],["2017-08-04",91.75,92.07,90.42,90.46,173300.0],["2017-08-07",90.53,92.17,89.27,89.48,132100.0],["2017-08-08",89.46,90.74,88.27,88.48,170300.0],["2017-08-09",88.16,89.97,87.36,87.87,250400.0],["2017-08-10",87.61,88.38,86.74,86.88,250300.0],["2017-08-11",86.93,88.45,86.93,88.13,140600.0],["2017-08-14",88.67,90.95,88.67,90.31,143900.0],["2017-08-15",90.44,91.2,89.72,90.17,121600.0],["2017-08-16",90.0,91.14,89.53,89.95,128200.0],["2017-08-17",89.6,90.16,87.56,87.75,219700.0],["2017-08-18",87.4,89.23,87.4,88.57,170800.0],["2017-08-21",88.43,89.36,87.9,88.92,183800.0],["2017-08-22",89.26,90.98,89.02,90.74,104000.0],["2017-08-23",90.09,90.96,89.29,89.74,121500.0],["2017-08-24",89.92,90.82,89.66,89.74,81700.0],["2017-08-25",89.79,90.34,88.78,90.0,92300.0],["2017-08-28",89.99,90.76,89.52,90.71,135800.0],["2017-08-29",90.27,91.42,89.88,91.27,90100.0],["2017-08-30",91.19,92.05,90.9,91.86,88000.0],["2017-08-31",92.3,93.64,91.68,92.44,199200.0],["2017-09-01",92.46,94.81,92.01,93.7,172800.0],["2017-09-05",93.48,94.46,92.1,92.57,118600.0],["2017-09-06",92.82,94.04,92.32,93.76,91400.0],["2017-09-07",94.25,94.7,93.16,93.88,115800.0],["2017-09-08",93.75,94.94,93.38,94.78,140300.0],["2017-09-11",95.0,95.98,94.22,94.46,136500.0],["2017-09-12",94.96,96.82,94.16,95.93,201600.0],["2017-09-13",95.71,96.36,93.26,94.01,163700.0],["2017-09-14",93.89,94.9,93.31,94.1,119500.0],["2017-09-15",94.17,94.48,93.2,93.65,251400.0],["2017-09-18",95.64,98.88,95.29,97.0,380400.0],["2017-09-19",97.21,99.51,96.9,99.46,201100.0],["2017-09-20",99.07,99.99,97.11,98.44,222100.0],["2017-09-21",98.45,98.95,96.44,98.18,94200.0],["2017-09-22",98.14,99.31,94.93,98.25,111500.0],["2017-09-25",97.85,98.74,95.79,95.98,197800.0],["2017-09-26",96.25,97.24,95.45,96.29,148300.0],["2017-09-27",96.59,98.92,95.65,97.9,134000.0],["2017-09-28",97.81,99.01,97.65,98.26,116400.0],["2017-09-29",98.33,98.94,97.44,97.66,160600.0],["2017-10-02",98.04,101.09,98.0,100.5,463500.0],["2017-10-03",100.47,101.71,100.11,100.99,195200.0],["2017-10-04",100.99,101.54,99.47,101.28,144200.0],["2017-10-05",101.62,102.59,100.71,101.88,204000.0],["2017-10-06",101.25,103.68,101.07,103.23,231300.0],["2017-10-09",103.22,106.98,102.45,104.32,367600.0],["2017-10-10",104.98,105.28,100.57,100.78,249400.0],["2017-10-11",100.79,101.44,99.01,100.81,102100.0],["2017-10-12",100.55,102.68,100.17,102.6,137800.0],["2017-10-13",102.82,105.35,102.58,104.44,131900.0],["2017-10-16",104.52,105.42,103.71,105.19,129500.0],["2017-10-17",105.27,106.89,103.25,106.76,323900.0],["2017-10-18",107.36,108.81,106.88,107.89,188800.0],["2017-10-19",107.14,108.38,106.61,107.8,197600.0],["2017-10-20",108.04,108.41,106.82,107.98,260900.0],["2017-10-23",108.18,108.73,107.44,108.27,198700.0],["2017-10-24",108.38,109.23,107.43,107.75,182800.0],["2017-10-25",107.4,108.13,103.11,107.1,180200.0],["2017-10-26",107.38,108.14,105.2,108.0,120600.0],["2017-10-27",108.64,109.15,107.43,108.57,175200.0],["2017-10-30",108.51,109.18,107.61,109.0,156900.0],["2017-10-31",109.15,109.92,108.6,109.14,296000.0],["2017-11-01",110.0,110.0,104.07,109.37,516100.0],["2017-11-02",115.0,121.06,109.64,117.5,812800.0],["2017-11-03",117.39,120.1,115.59,119.12,706600.0],["2017-11-06",118.5,119.83,114.55,118.9,473200.0],["2017-11-07",119.07,119.63,117.78,119.0,155000.0],["2017-11-08",118.43,119.5,117.96,118.97,184100.0],["2017-11-09",117.99,118.79,116.73,118.64,115700.0],["2017-11-10",118.43,119.77,117.88,119.16,185400.0],["2017-11-13",118.94,119.62,118.32,119.42,190900.0],["2017-11-14",119.24,120.34,118.78,120.05,165800.0],["2017-11-15",119.31,119.67,118.33,118.69,202000.0],["2017-11-16",118.68,119.75,118.26,119.08,196400.0],["2017-11-17",118.5,122.33,118.5,122.17,362400.0],["2017-11-20",122.2,123.77,119.91,122.13,173500.0],["2017-11-21",122.09,122.48,121.54,122.02,147800.0],["2017-11-22",122.05,122.55,121.01,121.39,91500.0],["2017-11-24",121.42,123.34,119.56,122.93,78000.0],["2017-11-27",122.52,122.93,121.39,122.08,139200.0],["2017-11-28",122.96,123.06,121.02,122.44,175800.0],["2017-11-29",122.53,122.98,119.72,121.43,166200.0],["2017-11-30",121.97,122.43,121.21,121.8,200700.0],["2017-12-01",121.65,122.3,117.76,122.01,141500.0],["2017-12-04",122.78,123.58,120.31,121.87,176200.0],["2017-12-05",121.81,123.93,121.15,122.68,244100.0],["2017-12-06",122.52,123.75,122.06,122.67,112400.0],["2017-12-07",123.05,123.95,121.99,122.01,141000.0],["2017-12-08",123.05,123.05,119.77,119.82,137200.0],["2017-12-11",119.96,121.24,119.72,119.96,235400.0],["2017-12-12",120.0,120.0,116.1,116.69,291900.0],["2017-12-13",117.28,119.61,117.28,118.84,212500.0],["2017-12-14",118.91,119.89,116.82,118.09,247300.0],["2017-12-15",118.16,120.97,118.16,120.43,280700.0],["2017-12-18",121.27,121.82,119.59,121.04,172600.0],["2017-12-19",121.03,121.96,118.04,118.9,138700.0],["2017-12-20",119.47,120.33,117.8,118.59,164100.0],["2017-12-21",118.61,119.96,118.37,119.22,87700.0],["2017-12-22",119.14,119.64,117.22,117.53,71700.0],["2017-12-26",117.42,118.04,116.82,117.77,76700.0],["2017-12-27",117.98,118.61,116.86,117.37,102600.0],["2017-12-28",117.57,119.61,117.27,119.54,109400.0],["2017-12-29",119.81,120.92,118.54,119.88,127600.0],["2018-01-02",119.75,121.79,119.52,121.25,171500.0],["2018-01-03",121.34,123.85,119.89,123.47,209600.0],["2018-01-04",123.51,125.06,123.04,124.84,231400.0],["2018-01-05",125.17,125.67,123.45,123.62,189800.0],["2018-01-08",123.3,125.08,122.57,124.93,269200.0],["2018-01-09",124.99,126.31,124.33,124.99,389600.0],["2018-01-10",124.4,124.67,119.86,120.16,480900.0],["2018-01-11",120.33,121.14,119.86,120.0,293200.0],["2018-01-12",120.24,122.45,119.82,122.25,317000.0],["2018-01-16",122.86,125.38,122.86,124.5,221700.0],["2018-01-17",124.6,128.13,124.08,128.09,186600.0],["2018-01-18",127.82,128.38,126.89,127.49,121700.0],["2018-01-19",127.24,132.9,126.47,132.76,236200.0],["2018-01-22",132.86,137.07,131.74,137.0,494300.0],["2018-01-23",137.31,137.34,136.05,137.0,475900.0],["2018-01-24",137.69,138.03,131.8,131.89,195900.0],["2018-01-25",132.55,133.77,130.81,132.41,250200.0],["2018-01-26",131.1,132.74,130.24,132.2,196700.0],["2018-01-29",131.91,134.57,130.95,132.69,198700.0],["2018-01-30",131.83,132.22,129.95,131.35,240700.0],["2018-01-31",132.23,133.08,126.83,127.41,524200.0],["2018-02-01",134.11,155.08,130.16,153.01,1445400.0],["2018-02-02",153.16,162.8,150.93,162.49,1123100.0],["2018-02-05",159.97,167.69,158.39,160.04,590300.0],["2018-02-06",158.31,159.55,152.57,158.73,646400.0],["2018-02-07",158.97,162.45,155.14,155.23,529700.0],["2018-02-08",154.97,157.55,150.0,150.01,421800.0],["2018-02-09",151.09,152.74,146.5,149.21,476200.0],["2018-02-12",149.5,150.34,146.47,148.45,318100.0],["2018-02-13",147.6,151.24,146.37,149.9,281500.0],["2018-02-14",148.67,157.77,148.38,157.61,245100.0],["2018-02-15",158.61,159.5,155.43,158.36,220900.0],["2018-02-16",157.63,159.16,157.18,157.94,166200.0],["2018-02-20",156.91,159.11,154.12,155.38,186800.0],["2018-02-21",156.6,163.97,155.2,162.5,333400.0],["2018-02-22",163.3,165.89,161.2,162.78,337600.0],["2018-02-23",164.2,167.93,163.61,167.83,228500.0],["2018-02-26",167.5,169.63,163.16,164.23,385000.0],["2018-02-27",164.53,165.94,162.03,162.28,273300.0],["2018-02-28",163.46,165.36,162.7,162.75,303500.0],["2018-03-01",163.74,163.74,158.56,161.78,365400.0],["2018-03-02",161.19,164.0,156.92,160.91,492900.0],["2018-03-05",160.61,160.61,154.4,158.38,348100.0],["2018-03-06",158.32,160.61,155.18,160.45,206800.0],["2018-03-07",159.42,168.83,158.73,168.81,284600.0],["2018-03-08",168.81,170.29,161.82,170.14,306400.0],["2018-03-09",170.7,171.76,168.42,171.24,340500.0],["2018-03-12",171.68,171.68,158.75,158.81,436200.0],["2018-03-13",159.55,162.18,158.77,161.61,218800.0],["2018-03-14",162.34,163.69,159.15,160.33,241500.0],["2018-03-15",160.65,162.93,158.87,160.83,225300.0],["2018-03-16",161.11,167.79,160.58,167.19,441000.0],["2018-03-19",166.56,167.39,162.18,163.19,327400.0],["2018-03-20",163.3,167.29,161.13,166.18,275200.0],["2018-03-21",166.17,168.52,164.91,166.52,219400.0],["2018-03-22",164.59,166.26,160.61,160.83,172500.0],["2018-03-23",161.19,164.07,158.76,158.88,167300.0],["2018-03-26",160.82,164.33,160.53,163.77,152400.0],["2018-03-27",163.78,164.58,157.6,158.15,109100.0],["2018-03-28",158.25,158.62,153.33,153.58,206600.0],["2018-03-29",154.63,159.25,154.29,154.7,203600.0],["2018-04-02",154.43,163.94,149.05,151.25,173300.0],["2018-04-03",151.88,155.7,149.5,152.9,154700.0],["2018-04-04",151.0,154.13,150.19,152.03,159200.0],["2018-04-05",152.87,154.47,152.15,153.63,161800.0],["2018-04-06",152.82,153.61,149.06,150.86,163400.0],["2018-04-09",151.79,153.56,150.22,151.16,126900.0],["2018-04-10",152.76,154.5,152.22,152.53,102700.0],["2018-04-11",152.01,155.03,151.53,152.06,128300.0],["2018-04-12",153.49,156.21,152.76,153.95,116800.0],["2018-04-13",154.39,155.94,150.56,150.98,83500.0],["2018-04-16",151.66,153.2,150.63,152.19,148100.0],["2018-04-17",152.95,157.45,152.95,155.98,137900.0],["2018-04-18",156.54,156.54,154.21,154.43,94100.0],["2018-04-19",154.12,157.27,151.31,151.56,128800.0],["2018-04-20",152.08,154.0,150.63,150.94,173600.0],["2018-04-23",151.56,152.69,148.46,149.13,131000.0],["2018-04-24",149.75,152.02,147.01,147.81,138600.0],["2018-04-25",148.1,148.7,144.11,147.6,131600.0],["2018-04-26",148.37,149.89,146.96,147.87,136800.0],["2018-04-27",148.43,148.43,142.38,142.86,191000.0],["2018-04-30",143.14,147.12,142.54,143.81,177400.0],["2018-05-01",143.43,144.63,139.31,142.47,271600.0],["2018-05-02",142.23,147.14,139.65,141.75,236600.0],["2018-05-03",135.34,141.8,135.34,140.68,213200.0],["2018-05-04",139.7,142.34,138.08,141.27,118700.0],["2018-05-07",141.63,142.04,138.28,138.39,140300.0],["2018-05-08",137.88,139.98,136.0,136.81,148500.0],["2018-05-09",136.0,139.4,134.76,138.78,147800.0],["2018-05-10",139.28,141.83,136.67,140.25,130400.0],["2018-05-11",140.52,141.48,139.43,140.77,135500.0],["2018-05-14",140.55,141.0,137.44,138.16,240200.0],["2018-05-15",137.8,138.62,136.32,138.22,128900.0],["2018-05-16",138.13,140.8,137.66,139.07,118000.0],["2018-05-17",138.98,139.17,137.0,137.46,112900.0],["2018-05-18",138.54,138.79,135.28,136.65,197500.0],["2018-05-21",137.21,139.46,136.15,138.21,91500.0],["2018-05-22",138.72,138.72,134.25,134.74,152200.0],["2018-05-23",134.25,135.72,133.77,135.67,127600.0],["2018-05-24",135.64,136.7,134.17,135.52,125600.0],["2018-05-25",135.37,135.89,134.09,135.04,79200.0],["2018-05-29",133.96,136.88,133.84,136.68,138500.0],["2018-05-30",136.73,138.86,134.15,138.51,230300.0],["2018-05-31",138.88,139.3,137.76,139.23,217600.0],["2018-06-01",140.04,140.97,138.29,139.71,194700.0],["2018-06-04",140.66,141.74,139.62,140.3,182000.0],["2018-06-05",140.21,140.98,138.59,139.51,181700.0],["2018-06-06",139.93,143.45,138.13,143.39,166300.0],["2018-06-07",143.17,144.89,140.5,142.07,137100.0],["2018-06-08",142.13,145.29,141.49,144.12,143500.0],["2018-06-11",144.13,144.19,139.85,143.78,141800.0],["2018-06-12",143.79,146.14,142.46,145.29,150400.0],["2018-06-13",145.28,146.07,144.56,145.25,102500.0],["2018-06-14",145.63,148.84,145.63,147.16,219900.0],["2018-06-15",146.39,150.15,146.2,150.14,278000.0],["2018-06-18",150.05,152.86,147.15,152.73,148600.0],["2018-06-19",151.37,151.6,147.46,151.58,116500.0],["2018-06-20",152.68,153.0,149.79,150.14,122800.0],["2018-06-21",150.64,152.09,149.04,149.59,144300.0],["2018-06-22",148.18,150.86,135.37,145.51,374100.0],["2018-06-25",144.78,145.19,142.4,143.66,152900.0],["2018-06-26",144.04,146.03,144.0,145.35,144000.0],["2018-06-27",146.77,146.95,142.95,143.01,132700.0],["2018-06-28",142.65,145.17,142.06,144.78,101500.0],["2018-06-29",145.17,146.36,141.63,144.96,123000.0],["2018-07-02",144.12,146.8,140.69,146.8,134100.0],["2018-07-03",147.14,147.58,146.22,146.71,50400.0],["2018-07-05",147.75,147.75,145.31,147.24,92900.0],["2018-07-06",147.33,148.33,146.19,147.88,102500.0],["2018-07-09",148.91,150.93,147.44,148.24,124500.0],["2018-07-10",148.27,148.86,147.6,148.04,110800.0],["2018-07-11",147.38,151.2,147.38,151.01,142100.0],["2018-07-12",151.77,152.89,150.47,152.66,104600.0],["2018-07-13",152.58,153.5,150.77,150.95,58300.0],["2018-07-16",151.18,151.41,148.46,149.1,57100.0],["2018-07-17",149.4,149.87,147.17,149.26,62900.0],["2018-07-18",149.16,149.64,147.33,149.49,81400.0],["2018-07-19",149.21,151.86,148.43,151.31,60000.0],["2018-07-20",150.59,153.43,150.4,150.92,96300.0],["2018-07-23",150.37,152.14,148.93,151.81,68900.0],["2018-07-24",152.32,153.21,148.32,150.43,92200.0],["2018-07-25",150.42,155.5,150.42,154.68,143400.0],["2018-07-26",154.67,155.51,151.95,152.81,59800.0],["2018-07-27",152.82,152.92,145.81,145.86,106900.0],["2018-07-30",145.57,147.49,143.77,143.9,125000.0],["2018-07-31",144.52,146.74,142.86,146.07,131300.0],["2018-08-01",146.58,150.16,144.39,146.86,246400.0],["2018-08-02",140.61,144.57,134.51,142.88,273800.0],["2018-08-03",142.6,147.26,142.6,146.58,137700.0],["2018-08-06",146.56,149.05,145.14,146.78,120800.0],["2018-08-07",146.63,146.63,143.39,143.89,92100.0],["2018-08-08",144.25,145.01,143.61,144.33,85300.0],["2018-08-09",145.22,146.23,143.96,144.33,97600.0],["2018-08-10",143.53,146.16,143.53,144.14,67300.0],["2018-08-13",144.14,145.26,139.01,139.21,194800.0],["2018-08-14",139.22,143.29,139.22,140.88,106400.0],["2018-08-15",140.19,142.59,139.92,141.4,208400.0],["2018-08-16",141.79,142.37,137.73,138.05,127900.0],["2018-08-17",137.49,138.37,136.18,138.15,92500.0],["2018-08-20",138.51,141.2,138.25,139.87,63400.0],["2018-08-21",140.26,141.32,139.17,140.37,142400.0],["2018-08-22",140.28,142.4,140.11,141.96,63600.0],["2018-08-23",141.5,143.51,140.51,140.81,63900.0],["2018-08-24",141.38,143.1,140.55,141.0,86900.0],["2018-08-27",140.84,141.85,139.38,139.74,71900.0],["2018-08-28",140.12,143.19,140.0,141.5,94100.0],["2018-08-29",141.33,141.71,138.13,139.55,82900.0],["2018-08-30",138.89,141.33,138.5,139.68,78500.0],["2018-08-31",139.27,140.27,138.18,140.0,116200.0],["2018-09-04",139.64,143.74,139.1,143.45,151800.0],["2018-09-05",143.09,144.67,140.6,141.41,182300.0],["2018-09-06",141.39,141.89,139.59,140.4,219300.0],["2018-09-07",140.39,142.81,139.39,142.63,101200.0],["2018-09-10",143.18,145.14,141.77,144.42,152200.0],["2018-09-11",143.99,145.53,139.96,140.2,94500.0],["2018-09-12",140.48,140.97,137.5,140.79,147800.0],["2018-09-13",141.09,143.89,140.2,143.52,97800.0],["2018-09-14",143.33,145.66,142.63,143.57,99500.0],["2018-09-17",143.66,144.64,140.48,142.35,125400.0],["2018-09-18",142.14,145.57,141.65,144.05,96400.0],["2018-09-19",144.0,144.0,142.06,142.54,91400.0],["2018-09-20",143.35,144.61,142.04,144.46,90800.0],["2018-09-21",144.29,146.67,143.85,145.14,228100.0],["2018-09-24",144.64,145.09,140.22,140.4,136700.0],["2018-09-25",140.71,143.31,140.16,141.48,157100.0],["2018-09-26",142.0,144.33,140.1,143.14,92300.0],["2018-09-27",143.9,144.83,137.85,138.83,176700.0],["2018-09-28",138.74,139.16,136.42,136.61,192700.0],["2018-10-01",137.74,138.99,134.5,134.64,223100.0],["2018-10-02",134.7,135.48,132.87,133.05,171000.0],["2018-10-03",133.69,134.66,132.61,132.71,103200.0],["2018-10-04",132.5,133.41,127.99,128.99,299300.0],["2018-10-05",129.33,130.35,124.23,125.75,112100.0],["2018-10-08",125.24,126.9,123.01,124.08,158300.0],["2018-10-09",123.52,124.81,120.57,121.29,138500.0],["2018-10-10",121.0,121.0,116.07,116.51,154800.0],["2018-10-11",116.17,118.01,115.24,115.31,165100.0],["2018-10-12",117.0,118.47,111.18,114.24,226300.0],["2018-10-15",114.07,116.33,113.37,115.67,122900.0],["2018-10-16",116.21,119.63,116.2,119.5,122600.0],["2018-10-17",119.51,119.62,117.4,119.05,87700.0],["2018-10-18",118.55,118.55,115.57,116.58,76700.0],["2018-10-19",116.29,116.75,112.87,115.79,104900.0],["2018-10-22",116.33,121.9,116.33,118.78,151900.0],["2018-10-23",117.0,120.45,113.63,119.54,178100.0],["2018-10-24",119.49,120.36,116.01,116.16,174700.0],["2018-10-25",117.05,119.9,116.64,119.58,213100.0],["2018-10-26",117.71,120.88,115.03,119.54,133100.0],["2018-10-29",121.03,123.94,119.05,121.25,168200.0],["2018-10-30",121.04,125.01,120.81,124.46,209900.0],["2018-10-31",126.16,129.2,124.71,124.99,174700.0],["2018-11-01",111.62,117.57,110.0,111.51,452000.0],["2018-11-02",111.5,115.37,111.5,112.86,272300.0],["2018-11-05",113.36,114.1,109.0,111.52,185800.0],["2018-11-06",111.58,116.09,111.14,115.33,224300.0],["2018-11-07",115.93,118.19,114.76,117.93,115600.0],["2018-11-08",117.68,118.77,116.68,117.24,120800.0],["2018-11-09",117.02,117.86,114.73,117.58,189700.0],["2018-11-12",117.42,118.32,115.85,116.26,142500.0],["2018-11-13",116.51,117.48,111.84,112.78,216200.0],["2018-11-14",113.46,117.9,113.46,117.51,236900.0],["2018-11-15",116.62,123.28,115.65,120.65,180500.0],["2018-11-16",119.71,123.81,118.4,123.32,235500.0],["2018-11-19",123.08,124.92,120.85,120.86,503700.0],["2018-11-20",119.64,121.87,110.93,111.61,221300.0],["2018-11-21",112.22,115.35,112.01,114.01,123600.0],["2018-11-23",113.68,115.85,111.57,114.16,55800.0],["2018-11-26",115.5,117.49,113.74,115.51,139600.0],["2018-11-27",114.81,115.44,113.35,114.93,94200.0],["2018-11-28",115.97,121.48,115.02,121.41,164000.0],["2018-11-29",121.21,123.42,117.38,118.59,117500.0],["2018-11-30",118.4,120.92,118.4,120.66,94400.0],["2018-12-03",121.87,124.79,119.33,122.53,163900.0],["2018-12-04",123.76,123.89,114.93,115.65,148600.0],["2018-12-06",114.79,117.6,110.89,112.38,169600.0],["2018-12-07",112.0,117.13,109.62,111.8,248100.0],["2018-12-10",111.81,115.49,111.81,113.11,142100.0],["2018-12-11",114.44,118.07,110.6,111.32,136800.0],["2018-12-12",112.4,115.15,111.05,112.35,126000.0],["2018-12-13",113.19,113.55,110.38,113.22,143500.0],["2018-12-14",112.08,114.45,109.63,110.05,126300.0],["2018-12-17",109.75,111.04,106.0,107.96,163900.0],["2018-12-18",108.93,111.96,106.71,107.51,169400.0],["2018-12-19",107.68,110.13,103.68,105.09,200200.0],["2018-12-20",105.2,110.87,101.99,104.37,169300.0],["2018-12-21",104.37,104.76,99.64,100.35,358100.0],["2018-12-24",99.41,102.78,99.16,100.27,91400.0],["2018-12-26",101.15,105.64,99.83,104.55,186800.0],["2018-12-27",103.13,107.0,102.09,106.92,142600.0],["2018-12-28",107.19,108.15,104.24,106.03,147200.0],["2018-12-31",106.2,109.99,102.35,103.42,166500.0],["2019-01-02",102.11,107.05,100.25,105.37,183600.0],["2019-01-03",104.39,104.89,100.43,101.52,197100.0],["2019-01-04",102.9,108.13,101.63,106.5,99200.0],["2019-01-07",106.49,110.85,106.49,109.33,104000.0],["2019-01-08",110.24,111.07,107.81,110.88,118300.0],["2019-01-09",111.42,114.22,110.7,113.98,134200.0],["2019-01-10",113.39,114.86,111.66,114.66,163600.0],["2019-01-11",114.5,115.22,112.61,115.06,157500.0],["2019-01-14",113.97,116.31,112.4,114.24,111500.0],["2019-01-15",114.25,118.74,113.64,117.86,143600.0],["2019-01-16",118.35,118.97,116.41,118.8,117200.0],["2019-01-17",118.31,120.2,117.8,119.85,117500.0],["2019-01-18",119.84,122.34,119.12,119.99,106000.0],["2019-01-22",119.98,119.98,117.8,119.03,121700.0],["2019-01-23",119.47,120.16,115.98,116.41,111600.0],["2019-01-24",116.32,118.76,116.32,117.15,100400.0],["2019-01-25",118.25,119.95,118.07,119.39,125200.0],["2019-01-28",117.94,119.54,115.83,119.39,114700.0],["2019-01-29",119.67,119.67,117.21,117.29,120800.0],["2019-01-30",118.65,120.54,114.87,115.95,247800.0],["2019-01-31",87.71,89.75,76.76,83.17,2237900.0],["2019-02-01",83.91,86.5,80.3,81.69,727200.0],["2019-02-04",81.08,82.59,80.27,82.28,302800.0],["2019-02-05",82.64,83.2,80.21,81.64,462500.0],["2019-02-06",81.94,82.21,79.16,79.59,179000.0],["2019-02-07",79.0,79.82,77.07,77.85,238400.0],["2019-02-08",77.78,78.49,76.33,78.21,357900.0],["2019-02-11",78.23,80.55,78.0,80.51,340600.0],["2019-02-12",80.96,81.98,80.32,81.3,410900.0],["2019-02-13",81.77,82.0,80.07,81.46,167300.0],["2019-02-14",81.21,82.19,80.12,82.01,237600.0],["2019-02-15",82.01,83.42,81.23,82.36,258300.0],["2019-02-19",82.24,84.63,81.82,83.71,228700.0],["2019-02-20",83.79,83.81,82.16,82.28,207000.0],["2019-02-21",82.31,83.0,81.35,82.15,175400.0],["2019-02-22",82.44,83.12,81.32,82.14,146200.0],["2019-02-25",82.63,83.87,81.62,82.16,207600.0],["2019-02-26",82.15,82.74,81.5,82.19,206900.0],["2019-02-27",82.2,82.68,81.84,82.21,185400.0],["2019-02-28",82.15,83.09,81.9,82.5,136200.0],["2019-03-01",83.0,83.69,82.15,82.51,146200.0],["2019-03-04",82.7,83.28,82.1,82.44,200900.0],["2019-03-05",82.5,82.81,81.71,82.27,251200.0],["2019-03-06",82.23,82.32,81.75,82.18,316000.0],["2019-03-07",81.86,82.15,77.06,77.15,374600.0],["2019-03-08",77.02,77.02,73.96,74.91,254600.0],["2019-03-11",74.74,76.58,74.14,75.98,214000.0],["2019-03-12",76.55,78.1,74.86,77.62,369700.0],["2019-03-13",78.71,79.84,78.4,79.43,250200.0],["2019-03-14",79.56,80.25,78.44,79.49,193700.0],["2019-03-15",79.75,80.52,78.41,78.99,263500.0],["2019-03-18",79.17,79.28,78.0,78.97,209900.0],["2019-03-19",79.43,80.63,78.18,79.32,153100.0],["2019-03-20",79.43,79.43,77.41,77.59,109500.0],["2019-03-21",77.5,78.93,77.33,78.28,132000.0],["2019-03-22",77.9,78.13,74.77,74.78,293500.0],["2019-03-25",74.63,75.65,73.74,74.97,165900.0],["2019-03-26",75.63,76.87,75.37,75.98,149200.0],["2019-03-27",76.05,77.87,74.94,77.24,252000.0],["2019-03-28",77.52,80.16,76.47,79.4,194800.0],["2019-03-29",79.86,80.3,77.92,80.13,184800.0],["2019-04-01",80.85,81.68,79.74,80.3,135700.0],["2019-04-02",80.57,80.77,79.03,80.02,129700.0],["2019-04-03",80.61,81.95,79.82,81.5,145600.0],["2019-04-04",81.57,83.01,80.98,82.94,103400.0],["2019-04-05",82.75,83.36,82.22,82.92,157000.0],["2019-04-08",82.53,83.72,81.0,83.65,113100.0],["2019-04-09",83.49,83.69,81.74,83.14,170400.0],["2019-04-10",83.29,85.43,82.78,84.93,148700.0],["2019-04-11",85.29,87.12,84.65,86.75,149600.0],["2019-04-12",87.33,87.93,86.01,87.39,137700.0],["2019-04-15",87.68,88.51,86.91,88.0,148800.0],["2019-04-16",88.07,89.66,87.51,89.26,192100.0],["2019-04-17",89.79,92.04,89.38,91.53,164100.0],["2019-04-18",91.71,92.15,90.41,90.98,102700.0],["2019-04-22",90.52,91.5,87.66,88.02,136700.0],["2019-04-23",87.79,90.7,87.48,89.72,133100.0],["2019-04-24",89.98,93.19,89.35,92.55,140400.0],["2019-04-25",92.59,92.68,89.92,91.36,96900.0],["2019-04-26",91.36,93.81,90.67,92.3,94600.0],["2019-04-29",92.62,94.05,91.11,91.43,181000.0],["2019-04-30",91.52,91.82,89.54,90.4,177500.0],["2019-05-01",90.38,92.89,89.83,90.2,173700.0],["2019-05-02",90.29,91.61,85.68,85.8,308200.0],["2019-05-03",86.57,90.79,85.33,89.07,267900.0],["2019-05-06",87.46,87.54,85.56,86.54,248000.0],["2019-05-07",85.74,86.6,84.02,84.45,211800.0],["2019-05-08",84.4,88.69,84.4,88.46,274400.0],["2019-05-09",87.86,91.42,86.94,90.0,202600.0],["2019-05-10",89.56,89.6,87.63,89.36,110400.0],["2019-05-13",88.23,88.23,85.04,85.05,118500.0],["2019-05-14",85.13,86.22,84.05,84.79,107500.0],["2019-05-15",83.92,85.89,83.42,85.64,124900.0],["2019-05-16",85.83,88.15,84.52,86.82,98400.0],["2019-05-17",86.6,88.37,85.52,88.16,117200.0],["2019-05-20",87.64,89.27,87.1,88.44,181000.0],["2019-05-21",88.84,91.85,88.84,91.12,141700.0],["2019-05-22",91.01,91.88,90.23,90.36,110700.0],["2019-05-23",89.45,90.69,88.8,89.5,236400.0],["2019-05-24",89.92,90.88,89.79,90.0,165800.0],["2019-05-28",90.11,90.49,86.89,86.95,198400.0],["2019-05-29",86.57,88.32,85.56,87.58,152700.0],["2019-05-30",87.95,89.03,87.3,87.71,107700.0],["2019-05-31",86.73,87.87,85.87,87.5,117400.0],["2019-06-03",87.11,87.74,86.38,86.76,162200.0],["2019-06-04",87.61,90.96,87.38,90.14,119900.0],["2019-06-05",90.75,91.52,89.22,91.52,118000.0],["2019-06-06",91.71,91.76,90.0,90.73,66700.0],["2019-06-07",91.13,94.34,91.13,94.19,90300.0],["2019-06-10",94.63,97.49,94.25,95.23,100500.0],["2019-06-11",96.18,97.9,95.82,96.89,140100.0],["2019-06-12",96.86,98.89,96.03,98.4,171700.0],["2019-06-13",98.82,100.93,97.68,100.26,140300.0],["2019-06-14",99.66,102.24,99.66,101.02,162900.0],["2019-06-17",101.01,101.92,99.98,100.74,197600.0],["2019-06-18",101.62,103.13,96.64,97.05,197500.0],["2019-06-19",96.9,98.34,94.83,98.1,171400.0],["2019-06-20",99.24,100.94,97.34,98.49,98600.0],["2019-06-21",97.88,99.65,97.22,99.5,206600.0],["2019-06-24",99.64,100.32,96.03,96.18,197300.0],["2019-06-25",96.13,96.61,92.91,93.03,180600.0],["2019-06-26",93.61,94.39,91.91,93.38,79700.0],["2019-06-27",93.68,95.01,89.7,89.95,204800.0],["2019-06-28",89.9,92.96,88.32,90.89,287500.0],["2019-07-01",91.48,93.27,90.0,90.37,170700.0],["2019-07-02",90.35,91.54,88.91,91.26,138800.0],["2019-07-03",91.6,92.76,91.49,91.99,62000.0],["2019-07-05",91.44,93.67,90.95,93.44,97300.0],["2019-07-08",93.06,93.39,91.12,91.78,115600.0],["2019-07-09",91.12,91.39,88.98,90.67,155800.0],["2019-07-10",90.86,93.56,90.7,91.92,148200.0],["2019-07-11",91.64,92.44,88.42,88.86,122300.0],["2019-07-12",89.05,91.08,88.9,88.99,245300.0],["2019-07-15",89.33,91.22,88.47,90.95,168600.0],["2019-07-16",91.02,91.32,90.16,90.77,119700.0],["2019-07-17",91.22,93.41,90.51,92.51,172500.0],["2019-07-18",92.24,94.48,89.43,89.54,160100.0],["2019-07-19",90.12,91.72,89.26,89.77,133900.0],["2019-07-22",89.98,91.68,89.23,90.37,128400.0],["2019-07-23",90.57,93.7,89.5,93.62,125500.0],["2019-07-24",93.44,97.24,92.22,95.39,120700.0],["2019-07-25",95.05,96.4,92.84,93.17,98000.0],["2019-07-26",93.61,95.63,93.58,94.68,103900.0],["2019-07-29",94.45,95.6,93.47,94.91,105600.0],["2019-07-30",94.12,95.23,93.82,95.0,137200.0],["2019-07-31",94.92,97.68,94.92,96.45,313100.0],["2019-08-01",104.8,120.44,95.39,103.39,1111100.0],["2019-08-02",105.19,106.21,103.13,105.16,362100.0],["2019-08-05",102.66,104.23,99.91,102.47,392700.0],["2019-08-06",103.08,106.38,103.08,105.84,218100.0],["2019-08-07",106.16,107.79,104.72,107.54,234500.0],["2019-08-08",107.83,114.34,107.21,113.51,224800.0],["2019-08-09",112.96,117.54,111.66,116.58,200400.0],["2019-08-12",117.0,118.94,115.88,118.47,187500.0],["2019-08-13",118.16,121.79,118.16,121.28,191900.0],["2019-08-14",119.0,119.84,113.77,114.98,458300.0],["2019-08-15",115.63,119.51,115.27,115.43,339500.0],["2019-08-16",116.23,120.48,116.23,117.04,225600.0],["2019-08-19",118.56,121.4,116.0,117.54,283200.0],["2019-08-20",117.51,118.89,115.9,116.67,158900.0],["2019-08-21",117.92,119.22,116.32,117.25,199800.0],["2019-08-22",117.73,120.16,117.52,118.61,216900.0],["2019-08-23",117.54,120.0,114.72,115.4,324400.0],["2019-08-26",116.48,121.86,116.03,121.85,273700.0],["2019-08-27",122.0,122.0,111.62,112.19,559700.0],["2019-08-28",112.03,114.83,110.65,112.76,372100.0],["2019-08-29",114.12,115.26,112.09,114.38,202000.0],["2019-08-30",115.0,115.61,113.39,114.69,205100.0],["2019-09-03",113.56,115.35,108.49,110.91,297700.0],["2019-09-04",112.3,116.53,112.3,114.94,248100.0],["2019-09-05",116.06,116.65,112.56,113.35,212700.0],["2019-09-06",113.56,118.6,113.56,117.45,178000.0],["2019-09-09",117.41,120.14,116.36,119.24,235200.0],["2019-09-10",118.79,122.0,116.7,120.64,254100.0],["2019-09-11",120.78,126.68,120.34,126.41,246900.0],["2019-09-12",126.78,129.59,124.18,126.61,293100.0],["2019-09-13",131.15,132.42,124.51,126.94,489800.0],["2019-09-16",125.4,130.87,125.19,130.13,230100.0],["2019-09-17",130.04,131.65,127.9,131.39,139400.0],["2019-09-18",131.76,132.1,128.82,132.0,127500.0],["2019-09-19",132.0,134.37,131.19,131.97,135400.0],["2019-09-20",131.74,132.58,129.61,129.79,295800.0],["2019-09-23",129.96,130.62,127.08,127.35,237200.0],["2019-09-24",126.95,129.42,126.31,127.67,385700.0],["2019-09-25",128.47,131.65,128.33,130.51,146000.0],["2019-09-26",130.3,130.86,129.62,130.08,106800.0],["2019-09-27",130.65,132.65,129.96,130.54,132100.0],["2019-09-30",130.43,133.23,130.43,131.84,175300.0],["2019-10-01",131.77,134.35,128.42,128.99,246300.0],["2019-10-02",128.12,130.21,126.5,129.74,187700.0],["2019-10-03",129.74,130.45,126.13,128.68,257400.0],["2019-10-04",129.39,129.92,124.32,124.78,360000.0],["2019-10-07",124.79,129.68,123.38,128.82,345300.0],["2019-10-08",127.52,130.39,127.52,128.04,239600.0],["2019-10-09",127.66,130.12,126.34,128.65,196900.0],["2019-10-10",128.66,131.63,128.66,130.21,214700.0],["2019-10-11",131.72,134.47,130.9,132.27,140000.0],["2019-10-14",131.06,133.04,129.95,132.31,82400.0],["2019-10-15",132.69,134.87,132.07,133.12,142500.0],["2019-10-16",132.83,135.12,132.02,132.54,187900.0],["2019-10-17",133.7,134.1,130.91,131.12,151100.0],["2019-10-18",130.36,132.76,130.07,130.26,186100.0],["2019-10-21",130.61,131.73,129.58,130.33,121800.0],["2019-10-22",130.46,131.1,128.8,130.95,174300.0],["2019-10-23",130.58,132.0,129.69,129.86,97500.0],["2019-10-24",129.91,131.91,129.26,131.4,253000.0],["2019-10-25",131.05,135.88,131.05,134.48,180300.0],["2019-10-28",134.48,138.77,132.75,133.11,204800.0],["2019-10-29",132.11,133.42,129.1,129.99,160600.0],["2019-10-30",129.8,130.59,128.38,130.05,309900.0],["2019-10-31",125.64,132.52,119.99,132.12,374600.0],["2019-11-01",133.07,135.88,131.32,135.83,165900.0],["2019-11-04",135.35,140.45,134.78,140.16,271300.0],["2019-11-05",140.36,141.26,135.12,136.05,189900.0],["2019-11-06",136.0,136.77,133.42,134.4,299200.0],["2019-11-07",135.34,137.59,135.13,136.73,231500.0],["2019-11-08",136.5,137.61,134.76,136.57,201400.0],["2019-11-11",136.31,139.17,135.38,138.44,207900.0],["2019-11-12",138.41,141.49,136.01,140.56,205400.0],["2019-11-13",139.53,142.85,137.68,141.21,207100.0],["2019-11-14",140.99,145.09,140.44,144.29,173300.0],["2019-11-15",144.01,144.04,139.65,140.29,201000.0],["2019-11-18",140.28,144.14,138.67,142.53,194300.0],["2019-11-19",142.48,142.48,137.2,137.65,232200.0],["2019-11-20",137.57,138.66,135.77,137.1,226000.0],["2019-11-21",137.73,138.0,128.78,129.06,458900.0],["2019-11-22",130.0,131.47,123.58,128.01,403300.0],["2019-11-25",128.4,131.85,127.0,129.98,270700.0],["2019-11-26",130.07,134.5,128.82,131.82,306700.0],["2019-11-27",132.86,133.66,131.14,133.33,182900.0],["2019-11-29",132.5,132.5,127.87,128.14,72900.0],["2019-12-02",127.22,127.4,122.11,122.72,233700.0],["2019-12-03",120.95,122.91,120.3,121.87,194300.0],["2019-12-04",121.67,124.23,121.65,122.38,190200.0],["2019-12-05",123.8,125.0,122.73,124.78,177800.0],["2019-12-06",125.61,127.27,124.17,124.69,133500.0],["2019-12-09",124.07,125.72,123.21,124.85,214500.0],["2019-12-10",124.84,124.92,122.3,123.0,158400.0],["2019-12-11",122.92,123.09,121.1,122.44,297100.0],["2019-12-12",123.0,123.67,117.09,118.89,239400.0],["2019-12-13",118.97,121.6,116.43,117.64,270100.0],["2019-12-16",118.62,125.5,118.62,125.17,739600.0],["2019-12-17",124.8,126.25,121.9,125.46,409500.0],["2019-12-18",125.93,126.49,121.65,121.77,343400.0],["2019-12-19",121.68,123.72,120.2,121.24,429200.0],["2019-12-20",121.54,126.69,121.54,124.96,1628100.0],["2019-12-23",125.11,125.2,121.82,124.42,278100.0],["2019-12-24",124.61,125.01,123.24,123.97,53300.0],["2019-12-26",123.86,126.04,122.85,125.71,171000.0],["2019-12-27",125.69,126.74,124.44,126.38,326400.0],["2019-12-30",126.01,126.33,124.62,125.46,113300.0],["2019-12-31",125.15,126.59,125.15,125.77,144200.0],["2020-01-02",126.46,126.46,123.63,125.71,235200.0],["2020-01-03",124.35,124.95,116.57,116.57,247800.0],["2020-01-06",116.26,117.37,112.54,117.34,381400.0],["2020-01-07",117.59,117.67,112.28,113.35,548800.0],["2020-01-08",113.56,114.53,108.96,108.99,377300.0],["2020-01-09",108.7,109.39,106.46,107.23,370500.0],["2020-01-10",106.9,108.0,104.51,107.25,220700.0],["2020-01-13",107.16,108.34,105.66,107.3,290400.0],["2020-01-14",107.4,110.87,106.9,109.25,221300.0],["2020-01-15",109.11,110.15,105.9,107.24,150700.0],["2020-01-16",108.35,112.0,106.28,107.53,145000.0],["2020-01-17",107.32,108.6,105.0,105.23,150200.0],["2020-01-21",105.12,107.25,104.67,106.88,177700.0],["2020-01-22",106.97,108.88,106.01,106.92,130500.0],["2020-01-23",106.78,107.1,105.34,106.55,125800.0],["2020-01-24",107.37,107.37,104.5,105.02,310300.0],["2020-01-27",103.47,107.9,102.89,106.89,330400.0],["2020-01-28",107.32,109.44,105.71,108.85,215800.0],["2020-01-29",108.39,113.59,108.34,111.38,642600.0],["2020-01-30",111.99,126.36,111.33,123.67,830800.0],["2020-01-31",123.58,126.19,118.5,119.63,429200.0],["2020-02-03",119.36,119.9,114.07,115.46,332200.0],["2020-02-04",117.72,118.0,114.5,115.0,307300.0],["2020-02-05",115.6,117.15,114.26,116.19,226400.0],["2020-02-06",116.28,118.28,115.22,115.96,143600.0],["2020-02-07",115.57,116.95,113.34,115.52,160400.0],["2020-02-10",115.29,117.91,115.06,117.14,210600.0],["2020-02-11",117.44,117.75,115.39,116.12,169300.0],["2020-02-12",117.0,117.07,114.18,115.19,227100.0],["2020-02-13",116.21,119.5,115.33,116.28,246100.0],["2020-02-14",116.86,117.94,115.54,117.44,272100.0],["2020-02-18",117.83,119.79,116.25,116.43,186300.0],["2020-02-19",117.22,118.18,116.48,117.34,198600.0],["2020-02-20",117.08,119.1,116.81,118.85,201900.0],["2020-02-21",118.81,123.83,118.0,123.52,325800.0],["2020-02-24",120.96,123.5,119.4,122.79,311400.0],["2020-02-25",122.82,123.18,115.78,116.38,227100.0],["2020-02-26",116.4,121.21,116.14,119.91,378100.0],["2020-02-27",118.82,123.13,115.95,120.89,407900.0],["2020-02-28",117.11,118.19,111.58,116.41,594400.0],["2020-03-02",117.13,118.52,110.56,115.04,370300.0],["2020-03-03",114.94,119.12,114.01,115.07,268100.0],["2020-03-04",116.34,119.36,114.66,119.04,252600.0],["2020-03-05",116.14,117.38,110.23,114.18,509200.0],["2020-03-06",110.43,113.95,108.19,110.63,305700.0],["2020-03-09",105.19,107.36,90.52,91.87,526300.0],["2020-03-10",93.73,96.57,88.57,96.1,415700.0],["2020-03-11",93.38,94.85,90.23,91.27,429100.0],["2020-03-12",84.98,84.98,74.17,74.29,523900.0],["2020-03-13",77.84,79.72,69.43,76.37,662600.0],["2020-03-16",69.35,71.91,66.56,67.01,642900.0],["2020-03-17",68.34,72.2,64.88,72.0,480700.0],["2020-03-18",67.0,69.69,55.45,59.51,496100.0],["2020-03-19",58.49,61.99,55.28,58.75,576900.0],["2020-03-20",58.19,61.62,51.0,52.02,543400.0],["2020-03-23",52.09,53.49,43.99,46.5,552400.0],["2020-03-24",49.68,72.15,49.45,69.02,609200.0],["2020-03-25",67.11,79.64,59.69,67.03,650000.0],["2020-03-26",63.27,68.87,62.0,63.55,439400.0],["2020-03-27",60.39,60.39,50.81,57.57,840800.0],["2020-03-30",57.51,60.33,52.24,57.43,527500.0],["2020-03-31",56.51,58.68,51.84,53.2,358600.0],["2020-04-01",50.48,52.56,46.0,46.66,308300.0],["2020-04-02",46.15,48.1,44.47,44.9,580000.0],["2020-04-03",44.91,45.86,40.8,43.86,367800.0],["2020-04-06",46.78,50.48,45.07,48.88,414200.0],["2020-04-07",52.12,54.06,48.54,51.74,485000.0],["2020-04-08",53.32,61.68,52.67,61.16,414200.0],["2020-04-09",64.44,71.18,62.56,64.32,619100.0],["2020-04-13",64.0,64.0,56.74,59.04,329600.0],["2020-04-14",60.93,61.85,51.81,52.56,443900.0],["2020-04-15",51.81,51.81,45.05,45.76,667000.0],["2020-04-16",45.41,50.04,44.01,49.62,429700.0],["2020-04-17",51.59,53.26,50.02,50.19,296800.0],["2020-04-20",48.3,49.07,45.0,46.79,198300.0],["2020-04-21",45.0,48.48,43.57,47.66,457400.0],["2020-04-22",49.25,51.97,48.33,51.19,267900.0],["2020-04-23",51.95,55.12,50.29,53.02,237900.0],["2020-04-24",53.37,55.66,52.29,54.77,232800.0],["2020-04-27",55.48,63.59,55.48,62.6,357500.0],["2020-04-28",65.42,67.83,61.43,63.2,320000.0],["2020-04-29",66.42,78.71,63.2,75.09,1028000.0],["2020-04-30",73.1,74.0,69.93,72.79,421900.0],["2020-05-01",69.45,70.99,62.56,66.19,349700.0],["2020-05-04",64.84,66.15,61.67,64.22,478700.0],["2020-05-05",65.23,69.18,64.03,68.3,448700.0],["2020-05-06",68.47,72.84,64.72,71.97,377000.0],["2020-05-07",74.31,77.6,73.15,74.23,248000.0],["2020-05-08",76.29,77.8,74.39,75.24,247000.0],["2020-05-11",73.36,76.65,72.07,75.17,249700.0],["2020-05-12",75.01,75.92,73.9,74.53,182400.0],["2020-05-13",73.41,73.74,66.9,69.03,529500.0],["2020-05-14",67.58,70.56,67.09,70.15,427000.0],["2020-05-15",70.89,72.82,69.45,72.09,214900.0],["2020-05-18",76.31,80.44,75.31,80.04,246500.0],["2020-05-19",79.43,81.69,74.6,77.92,192300.0],["2020-05-20",79.09,81.26,77.12,78.1,160800.0],["2020-05-21",78.01,81.23,78.01,80.0,125000.0],["2020-05-22",80.78,81.24,80.0,80.26,215700.0],["2020-05-26",81.12,88.76,80.58,86.73,233800.0],["2020-05-27",89.96,91.38,85.14,91.23,260400.0],["2020-05-28",92.14,92.97,88.16,88.73,210500.0],["2020-05-29",87.38,92.62,86.63,90.13,374600.0],["2020-06-01",89.73,90.36,87.37,88.16,497700.0],["2020-06-02",89.66,90.69,86.51,86.69,441700.0],["2020-06-03",87.65,88.8,85.3,85.42,420600.0],["2020-06-04",83.84,84.94,80.94,81.02,386600.0],["2020-06-05",84.51,85.15,80.17,81.61,655700.0],["2020-06-08",83.59,97.1,82.58,96.96,268400.0],["2020-06-09",92.44,95.35,88.55,93.59,292600.0],["2020-06-10",92.12,92.12,86.57,86.72,262600.0],["2020-06-11",81.66,81.69,72.97,73.28,359100.0],["2020-06-12",78.59,80.55,73.97,78.44,206000.0],["2020-06-15",74.88,81.32,74.53,80.18,173100.0],["2020-06-16",84.56,85.84,79.77,80.62,162500.0],["2020-06-17",80.55,80.9,77.76,78.42,166700.0],["2020-06-18",76.84,81.55,75.75,80.64,157800.0],["2020-06-19",81.0,81.92,76.36,76.93,237100.0],["2020-06-22",76.93,79.15,75.52,78.96,137500.0],["2020-06-23",80.58,80.73,78.36,79.51,134000.0],["2020-06-24",78.29,81.41,77.26,80.59,169800.0],["2020-06-25",79.63,81.54,78.65,81.29,149600.0],["2020-06-26",80.77,81.41,77.54,78.11,424900.0],["2020-06-29",79.76,85.5,78.2,82.74,181200.0],["2020-06-30",82.22,82.22,74.3,76.34,397900.0],["2020-07-01",75.71,78.45,74.82,75.22,154800.0],["2020-07-02",77.29,79.18,74.25,74.71,133800.0],["2020-07-06",76.51,77.58,73.32,74.2,195800.0],["2020-07-07",73.24,73.85,71.27,71.67,132000.0],["2020-07-08",71.67,72.14,70.05,72.06,180900.0],["2020-07-09",71.9,72.15,68.74,71.33,190800.0],["2020-07-10",71.28,73.89,70.25,73.77,153800.0],["2020-07-13",75.88,76.54,71.72,72.99,188400.0],["2020-07-14",72.59,76.72,71.74,76.07,186900.0],["2020-07-15",78.74,84.49,78.1,82.66,256600.0],["2020-07-16",81.61,83.14,80.07,80.97,137400.0],["2020-07-17",81.26,83.69,79.76,83.46,172300.0],["2020-07-20",82.83,83.67,79.98,80.65,134100.0],["2020-07-21",82.01,84.26,81.41,82.42,105700.0],["2020-07-22",82.04,83.69,81.58,82.38,168700.0],["2020-07-23",82.15,84.12,80.28,80.65,164500.0],["2020-07-24",80.71,81.09,78.54,79.18,116900.0],["2020-07-27",79.13,84.91,78.82,84.73,131100.0],["2020-07-28",83.99,85.13,81.1,82.64,293400.0],["2020-07-29",83.37,93.3,83.37,92.03,178400.0],["2020-07-30",106.9,123.3,102.0,102.66,918900.0],["2020-07-31",101.04,103.32,95.79,100.0,299300.0],["2020-08-03",99.98,100.82,96.2,97.45,190800.0],["2020-08-04",97.44,100.22,96.53,97.03,109300.0],["2020-08-05",97.63,99.21,95.71,98.57,111800.0],["2020-08-06",97.18,100.0,96.25,99.73,115400.0],["2020-08-07",98.54,100.77,96.91,98.29,154100.0],["2020-08-10",99.36,101.0,99.08,99.51,161900.0],["2020-08-11",99.75,101.2,96.46,97.42,151700.0],["2020-08-12",98.74,99.07,96.2,97.93,85700.0],["2020-08-13",96.86,97.66,94.77,96.2,87800.0],["2020-08-14",95.6,96.47,94.56,95.31,89500.0],["2020-08-17",97.0,100.34,95.64,99.12,179900.0],["2020-08-18",98.13,98.21,90.19,92.51,174000.0],["2020-08-19",91.99,94.94,91.52,93.39,107000.0],["2020-08-20",92.28,97.26,92.28,96.03,86600.0],["2020-08-21",95.19,95.66,92.37,93.81,88100.0],["2020-08-24",95.0,96.24,93.57,96.05,69500.0],["2020-08-25",96.96,96.96,94.18,96.55,85200.0],["2020-08-26",96.54,97.71,94.58,95.2,80300.0],["2020-08-27",95.94,96.66,94.25,95.95,68300.0],["2020-08-28",96.46,97.47,93.91,95.09,88200.0],["2020-08-31",96.36,97.63,91.37,92.7,161200.0],["2020-09-01",91.44,93.6,90.51,93.56,201600.0],["2020-09-02",93.38,95.59,91.22,94.91,115400.0],["2020-09-03",94.06,94.23,86.97,87.5,149300.0],["2020-09-04",89.16,89.16,82.5,85.22,122100.0],["2020-09-08",83.88,86.0,81.7,83.89,117100.0],["2020-09-09",84.71,84.71,80.91,82.16,136600.0],["2020-09-10",82.78,85.54,81.81,81.88,185600.0],["2020-09-11",81.92,82.33,79.22,81.81,179300.0],["2020-09-14",82.57,84.53,81.62,83.76,143200.0],["2020-09-15",84.4,85.0,80.12,80.29,114500.0],["2020-09-16",81.04,81.79,79.41,80.67,137600.0],["2020-09-17",79.0,81.4,78.21,80.69,141100.0],["2020-09-18",81.39,81.69,75.88,77.03,626100.0],["2020-09-21",74.9,76.13,71.97,75.95,189500.0],["2020-09-22",76.19,76.79,73.11,75.35,175800.0],["2020-09-23",75.74,77.37,69.93,70.22,218600.0],["2020-09-24",69.94,71.82,68.27,71.19,173500.0],["2020-09-25",70.9,73.08,70.04,72.3,84300.0],["2020-09-28",73.39,75.55,72.5,75.13,132000.0],["2020-09-29",75.02,75.37,73.33,74.12,74200.0],["2020-09-30",74.94,76.74,74.51,75.16,111900.0],["2020-10-01",74.94,77.04,73.1,75.31,120100.0],["2020-10-02",73.45,78.32,72.86,78.22,116100.0],["2020-10-05",79.05,80.84,78.01,80.68,146700.0],["2020-10-06",81.48,84.17,80.26,81.06,154100.0],["2020-10-07",82.78,85.35,82.28,84.72,138100.0],["2020-10-08",86.2,87.93,84.98,85.94,92300.0],["2020-10-09",86.82,89.69,85.54,85.72,113500.0],["2020-10-12",85.77,88.74,85.31,88.48,68600.0],["2020-10-13",87.52,88.37,84.61,84.97,56600.0],["2020-10-14",85.58,87.79,85.58,87.1,86100.0],["2020-10-15",85.75,87.67,84.05,87.18,91600.0],["2020-10-16",86.71,88.1,85.99,87.21,61100.0],["2020-10-19",87.56,87.56,83.25,83.77,99300.0],["2020-10-20",84.47,85.94,82.41,83.06,67600.0],["2020-10-21",82.98,83.1,80.57,82.26,79100.0],["2020-10-22",83.2,84.58,82.28,82.7,76700.0],["2020-10-23",83.32,83.32,79.05,81.61,106600.0],["2020-10-26",80.1,81.24,76.57,80.7,181300.0],["2020-10-27",80.45,82.68,79.4,79.65,86400.0],["2020-10-28",77.52,77.9,74.11,76.25,155400.0],["2020-10-29",75.46,82.39,75.26,77.15,168600.0],["2020-10-30",76.11,79.36,72.14,73.4,203800.0],["2020-11-02",74.97,78.89,74.32,77.86,114500.0],["2020-11-03",79.77,83.23,78.51,82.22,84700.0],["2020-11-04",81.38,83.34,81.02,82.41,57000.0],["2020-11-05",83.2,87.0,83.2,86.78,81600.0],["2020-11-06",86.71,87.22,83.54,83.87,63100.0],["2020-11-09",90.37,95.22,89.88,90.04,132900.0],["2020-11-10",91.6,92.5,86.05,86.8,173100.0],["2020-11-11",87.7,87.75,82.07,83.0,127700.0],["2020-11-12",81.73,84.0,77.93,78.93,144000.0],["2020-11-13",79.82,83.45,79.82,82.79,115600.0],["2020-11-16",85.09,85.88,80.99,85.4,184100.0],["2020-11-17",84.13,85.42,79.48,84.33,129100.0],["2020-11-18",84.19,88.42,84.19,85.42,64600.0],["2020-11-19",85.5,86.83,83.28,86.07,62200.0],["2020-11-20",85.29,85.83,82.64,85.57,108600.0],["2020-11-23",86.65,89.91,85.7,88.49,100800.0],["2020-11-24",89.67,96.97,89.4,96.72,194000.0],["2020-11-25",96.36,97.34,94.63,96.2,175700.0],["2020-11-27",96.08,97.34,94.05,94.37,50800.0],["2020-11-30",94.49,95.89,89.23,89.63,136500.0],["2020-12-01",91.11,91.2,85.99,88.15,180900.0],["2020-12-02",87.97,90.18,86.43,87.11,114800.0],["2020-12-03",87.4,91.61,86.09,89.8,182000.0],["2020-12-04",89.93,91.29,87.35,88.8,93700.0],["2020-12-07",89.07,91.15,86.22,90.64,81700.0],["2020-12-08",89.37,92.87,88.64,90.23,99600.0],["2020-12-09",92.33,92.47,90.11,91.29,82600.0],["2020-12-10",90.59,94.91,90.59,93.88,88300.0],["2020-12-11",92.95,94.5,90.12,90.26,71500.0],["2020-12-14",91.71,94.17,91.31,91.95,116000.0],["2020-12-15",92.98,93.54,90.93,92.67,71900.0],["2020-12-16",93.03,93.53,89.41,90.47,100500.0],["2020-12-17",90.47,91.85,89.77,90.95,80800.0],["2020-12-18",91.38,93.78,90.28,90.84,200800.0],["2020-12-21",88.18,89.02,85.85,88.03,80000.0],["2020-12-22",88.11,88.76,86.35,87.51,59600.0],["2020-12-23",88.14,90.1,86.11,86.57,75400.0],["2020-12-24",87.08,87.37,86.14,86.63,24300.0],["2020-12-28",88.09,89.15,86.57,86.75,65500.0],["2020-12-29",87.19,88.25,84.99,86.39,88600.0],["2020-12-30",86.63,88.25,85.95,86.75,46700.0],["2020-12-31",87.04,88.41,84.74,87.74,113300.0],["2021-01-04",87.94,88.0,83.48,85.22,67500.0],["2021-01-05",86.0,92.68,82.88,91.19,108000.0],["2021-01-06",91.87,99.25,91.87,97.42,121800.0],["2021-01-07",97.15,97.15,92.77,93.07,87500.0],["2021-01-08",93.1,95.42,90.43,91.65,145700.0],["2021-01-11",89.86,92.59,88.63,92.48,53800.0],["2021-01-12",92.53,98.15,92.53,97.6,80000.0],["2021-01-13",97.72,98.18,94.71,95.24,65700.0],["2021-01-14",95.84,98.07,94.25,95.28,62800.0],["2021-01-15",93.62,94.93,91.37,93.8,58700.0],["2021-01-19",94.52,95.77,93.36,94.97,85400.0],["2021-01-20",94.72,97.59,94.72,95.4,38500.0],["2021-01-21",95.58,96.32,93.24,95.36,49600.0],["2021-01-22",94.43,96.62,94.14,96.18,46600.0],["2021-01-25",95.42,100.45,95.23,97.46,72900.0],["2021-01-26",98.74,103.86,97.66,103.26,140000.0],["2021-01-27",101.19,114.95,101.19,114.38,360000.0],["2021-01-28",119.88,128.87,106.5,109.84,455600.0],["2021-01-29",109.5,109.5,91.38,91.39,222700.0],["2021-02-01",92.52,94.52,88.76,92.05,134200.0],["2021-02-02",92.24,93.49,87.63,91.85,128600.0],["2021-02-03",91.45,94.99,90.49,94.99,124000.0],["2021-02-04",93.82,101.41,92.38,100.36,172600.0],["2021-02-05",101.01,101.73,97.1,98.52,102700.0],["2021-02-08",99.33,107.0,98.73,106.6,152900.0],["2021-02-09",105.48,106.56,102.34,103.47,65000.0],["2021-02-10",103.56,106.79,103.56,104.12,66100.0],["2021-02-11",104.35,106.21,102.32,104.21,61600.0],["2021-02-12",105.29,105.5,102.64,104.89,103100.0],["2021-02-16",105.17,106.42,103.3,104.69,104000.0],["2021-02-17",103.56,103.56,99.02,99.07,88200.0],["2021-02-18",97.95,97.95,93.14,94.53,113600.0],["2021-02-19",95.21,96.78,93.62,94.84,61700.0],["2021-02-22",94.49,96.74,93.76,95.38,59900.0],["2021-02-23",94.7,99.15,92.06,97.55,86400.0],["2021-02-24",97.85,101.09,95.84,99.7,60900.0],["2021-02-25",99.39,101.61,94.28,95.66,85800.0],["2021-02-26",96.47,101.37,94.74,99.08,127200.0],["2021-03-01",101.4,102.88,97.59,97.89,142500.0],["2021-03-02",96.89,96.89,92.86,94.35,62000.0],["2021-03-03",95.26,98.76,93.08,97.02,101700.0],["2021-03-04",97.04,99.21,93.47,95.13,86600.0],["2021-03-05",97.34,98.68,92.73,97.91,78400.0],["2021-03-08",98.83,100.75,96.45,99.18,82900.0],["2021-03-09",100.63,102.01,98.81,99.41,65100.0],["2021-03-10",100.91,102.41,100.03,101.64,59100.0],["2021-03-11",102.57,104.45,101.25,102.83,62300.0],["2021-03-12",103.14,104.68,101.46,104.4,56500.0],["2021-03-15",104.85,105.5,102.93,105.33,57600.0],["2021-03-16",104.33,104.33,101.7,102.9,54400.0],["2021-03-17",102.69,105.5,98.91,105.34,84000.0],["2021-03-18",103.63,105.49,100.99,101.82,68400.0],["2021-03-19",101.61,105.5,101.61,104.66,201700.0],["2021-03-22",105.49,105.49,100.51,101.84,41900.0],["2021-03-23",100.2,101.25,93.75,94.23,96100.0],["2021-03-24",95.0,100.0,93.77,94.59,124100.0],["2021-03-25",93.56,96.72,92.22,96.28,60500.0],["2021-03-26",97.27,100.57,96.62,100.15,76200.0],["2021-03-29",99.97,101.66,97.38,98.93,77100.0],["2021-03-30",98.6,99.91,96.85,99.46,49400.0],["2021-03-31",100.09,102.09,99.63,100.13,76200.0],["2021-04-01",101.11,104.64,99.63,103.56,86200.0],["2021-04-05",103.92,105.9,103.5,105.9,72900.0],["2021-04-06",105.8,107.98,104.92,107.93,84300.0],["2021-04-07",107.8,107.94,105.97,107.22,54500.0],["2021-04-08",107.37,108.45,105.41,106.17,95200.0],["2021-04-09",105.45,107.72,103.9,106.27,51000.0],["2021-04-12",106.93,107.51,104.86,107.42,24200.0],["2021-04-13",107.54,107.88,104.13,104.7,57000.0],["2021-04-14",105.0,107.48,104.51,104.97,37100.0],["2021-04-15",108.5,111.01,99.38,99.99,99500.0],["2021-04-16",100.93,102.8,97.78,101.85,83200.0],["2021-04-19",101.7,101.7,97.18,99.77,47400.0],["2021-04-20",99.19,99.19,92.47,95.63,180100.0],["2021-04-21",95.44,97.72,93.14,96.2,107600.0],["2021-04-22",96.91,98.05,93.68,94.54,76000.0],["2021-04-23",94.94,96.45,93.86,95.22,31800.0],["2021-04-26",96.12,97.47,95.21,96.65,36300.0],["2021-04-27",95.97,97.54,95.7,95.98,39000.0],["2021-04-28",96.77,97.23,94.6,95.0,54200.0],["2021-04-29",95.66,96.42,92.59,96.15,69600.0],["2021-04-30",95.75,95.97,92.71,95.26,110100.0],["2021-05-03",95.9,99.69,94.0,98.22,77800.0],["2021-05-04",97.94,98.76,95.45,98.75,173500.0],["2021-05-05",99.4,99.97,95.52,96.05,109200.0],["2021-05-06",96.63,98.17,93.64,95.18,72300.0],["2021-05-07",94.78,101.99,94.78,101.49,71500.0],["2021-05-10",101.75,101.89,98.39,98.39,45200.0],["2021-05-11",95.9,101.44,94.2,100.67,62600.0],["2021-05-12",99.63,106.11,99.63,101.39,357300.0],["2021-05-13",101.12,104.01,99.61,103.06,86300.0],["2021-05-14",104.31,107.0,102.81,104.23,73300.0],["2021-05-17",102.94,106.16,101.86,103.7,71000.0],["2021-05-18",103.64,104.82,96.1,96.28,493400.0],["2021-05-19",94.7,99.49,93.28,98.9,103700.0],["2021-05-20",98.32,100.32,96.35,97.86,76800.0],["2021-05-21",98.9,99.88,95.94,97.37,75400.0],["2021-05-24",97.91,98.4,96.8,97.18,56600.0],["2021-05-25",97.11,98.81,94.65,95.18,110000.0],["2021-05-26",95.51,97.73,91.62,96.24,171300.0],["2021-05-27",96.44,99.81,93.95,98.53,135800.0],["2021-05-28",99.14,99.31,95.51,99.31,68400.0],["2021-06-01",100.0,100.61,96.68,99.04,70700.0],["2021-06-02",99.61,100.92,97.39,98.86,178200.0],["2021-06-03",98.26,100.12,96.56,99.05,80400.0],["2021-06-04",99.58,100.13,95.83,96.41,59600.0],["2021-06-07",96.88,98.0,95.28,97.94,88200.0],["2021-06-08",98.19,100.53,97.32,99.65,82900.0],["2021-06-09",99.48,100.86,98.92,100.22,64800.0],["2021-06-10",100.9,101.35,98.79,100.71,93700.0],["2021-06-11",101.56,105.13,101.14,105.13,79100.0],["2021-06-14",105.22,106.19,102.96,104.06,100500.0],["2021-06-15",104.0,105.37,103.0,105.12,98000.0],["2021-06-16",105.05,107.04,103.26,106.9,100200.0],["2021-06-17",106.07,108.26,104.79,105.24,106200.0],["2021-06-18",103.24,105.24,99.24,101.56,190700.0],["2021-06-21",102.73,103.55,99.87,102.76,91500.0],["2021-06-22",102.32,105.44,100.86,104.21,76900.0],["2021-06-23",104.08,106.17,103.34,104.84,93700.0],["2021-06-24",105.43,108.5,104.64,108.22,81800.0],["2021-06-25",108.5,109.69,106.31,106.7,713700.0],["2021-06-28",107.22,108.71,104.97,108.15,82100.0],["2021-06-29",108.05,109.59,105.87,109.45,76900.0],["2021-06-30",109.3,110.34,107.27,108.41,91000.0],["2021-07-01",109.74,109.94,107.93,108.95,54400.0],["2021-07-02",109.32,110.54,107.81,109.05,55000.0],["2021-07-06",108.71,110.05,107.45,108.78,59400.0],["2021-07-07",109.0,110.49,106.1,109.04,73500.0],["2021-07-08",107.37,109.28,106.17,108.54,123800.0],["2021-07-09",109.95,111.18,108.98,110.71,97400.0],["2021-07-12",109.87,112.48,108.61,111.95,85700.0],["2021-07-13",110.83,113.89,110.73,112.44,110700.0],["2021-07-14",112.81,114.48,108.82,108.96,132800.0],["2021-07-15",108.72,111.8,108.39,111.35,87200.0],["2021-07-16",112.76,114.06,112.4,113.84,84300.0],["2021-07-19",111.67,114.3,110.0,110.84,100300.0],["2021-07-20",111.42,121.96,111.42,120.33,195400.0],["2021-07-21",120.44,122.3,116.46,117.05,81400.0],["2021-07-22",117.06,119.43,116.19,117.84,82500.0],["2021-07-23",118.48,120.31,116.21,118.76,47700.0],["2021-07-26",119.47,120.3,116.43,117.58,63400.0],["2021-07-27",116.55,117.97,114.0,115.4,91000.0],["2021-07-28",116.68,118.12,115.21,116.88,104300.0],["2021-07-29",116.74,116.74,101.48,104.02,244000.0],["2021-07-30",103.01,104.59,100.13,102.25,90400.0],["2021-08-02",102.0,104.98,100.23,103.18,85300.0],["2021-08-03",102.78,102.78,98.71,102.29,83100.0],["2021-08-04",100.99,102.0,99.12,100.49,89200.0],["2021-08-05",100.23,100.62,96.82,96.82,105600.0],["2021-08-06",97.98,97.98,95.08,96.14,83400.0],["2021-08-09",95.74,96.59,92.33,95.26,97500.0],["2021-08-10",95.62,96.84,93.62,95.05,80200.0],["2021-08-11",95.74,98.5,94.88,96.03,91300.0],["2021-08-12",96.0,97.51,93.81,94.53,76600.0],["2021-08-13",93.61,94.75,91.97,93.59,96300.0],["2021-08-16",93.45,93.81,91.09,92.92,65500.0],["2021-08-17",91.77,92.5,89.56,90.96,80900.0],["2021-08-18",90.86,92.27,89.84,89.84,57400.0],["2021-08-19",88.87,90.25,88.66,89.63,71500.0],["2021-08-20",89.03,92.42,89.03,92.14,68500.0],["2021-08-23",92.28,94.26,91.27,91.8,61500.0],["2021-08-24",92.01,93.7,92.01,93.1,47200.0],["2021-08-25",93.53,94.31,92.84,93.18,39000.0],["2021-08-26",92.84,93.55,90.07,92.09,58800.0],["2021-08-27",92.06,94.52,91.35,93.81,76800.0],["2021-08-30",93.83,94.5,93.06,93.78,79000.0],["2021-08-31",93.87,95.65,92.56,94.98,70000.0],["2021-09-01",95.53,96.74,94.71,95.73,63000.0],["2021-09-02",95.88,97.38,95.51,96.61,62700.0],["2021-09-03",96.42,96.42,94.2,95.03,49700.0],["2021-09-07",94.38,94.55,88.93,88.95,152700.0],["2021-09-08",88.65,89.0,85.67,85.93,179600.0],["2021-09-09",84.47,88.35,84.45,87.43,90800.0],["2021-09-10",88.17,88.38,84.68,84.79,82700.0],["2021-09-13",85.44,87.82,85.0,87.7,76300.0],["2021-09-14",88.51,88.51,84.35,84.86,87800.0],["2021-09-15",86.0,87.8,85.63,86.06,110200.0],["2021-09-16",86.2,90.74,86.2,90.0,112900.0],["2021-09-17",90.95,90.95,86.88,89.4,325900.0],["2021-09-20",87.74,88.37,84.56,85.36,99500.0],["2021-09-21",85.96,87.79,83.36,83.63,55500.0],["2021-09-22",83.9,86.04,83.05,83.86,75500.0],["2021-09-23",84.05,85.96,83.68,85.24,55300.0],["2021-09-24",84.43,84.74,83.1,83.43,68900.0],["2021-09-27",83.89,87.31,82.69,86.27,81200.0],["2021-09-28",85.54,86.89,84.03,85.48,87600.0],["2021-09-29",85.65,87.05,84.52,86.47,69700.0],["2021-09-30",86.94,90.03,86.68,86.83,80500.0],["2021-10-01",86.97,90.76,85.79,90.49,109500.0],["2021-10-04",90.49,90.8,87.81,88.81,73200.0],["2021-10-05",88.82,90.97,87.28,90.38,65800.0],["2021-10-06",89.34,90.51,88.2,89.46,71100.0],["2021-10-07",89.87,91.99,89.84,90.77,76400.0],["2021-10-08",90.7,91.41,84.31,84.43,97200.0],["2021-10-11",84.44,84.44,81.64,81.95,89700.0],["2021-10-12",81.62,85.33,81.62,85.31,61000.0],["2021-10-13",85.39,86.15,83.93,84.89,50300.0],["2021-10-14",86.17,87.86,85.64,87.17,53000.0],["2021-10-15",87.64,88.0,86.92,87.38,108600.0],["2021-10-18",87.31,89.05,87.19,89.04,65100.0],["2021-10-19",89.47,90.97,88.84,89.62,807500.0],["2021-10-20",89.83,91.58,87.72,88.42,86900.0],["2021-10-21",87.95,88.97,86.42,88.16,74700.0],["2021-10-22",87.89,89.33,85.4,88.59,56100.0],["2021-10-25",88.37,90.31,87.53,88.86,62100.0],["2021-10-26",89.29,91.38,88.67,90.87,113600.0],["2021-10-27",90.08,90.08,84.06,86.87,167600.0],["2021-10-28",88.27,97.91,88.27,89.65,145200.0],["2021-10-29",90.14,94.12,86.62,89.32,107100.0],["2021-11-01",89.49,93.1,88.81,92.69,81200.0],["2021-11-02",92.54,93.15,91.2,92.26,76000.0],["2021-11-03",92.26,93.72,89.71,92.37,85500.0],["2021-11-04",92.52,93.46,89.51,91.85,71700.0],["2021-11-05",91.72,93.51,91.21,92.42,133300.0],["2021-11-08",93.66,94.0,91.69,92.21,75500.0],["2021-11-09",92.41,93.3,90.17,90.28,97400.0],["2021-11-10",89.79,90.23,85.24,87.08,190400.0],["2021-11-11",87.55,87.56,86.21,86.76,70200.0],["2021-11-12",86.91,88.35,86.7,88.0,80200.0],["2021-11-15",88.33,92.11,85.15,88.97,61100.0],["2021-11-16",88.57,90.15,86.42,86.66,65900.0],["2021-11-17",85.89,87.29,83.97,84.86,63200.0],["2021-11-18",84.82,88.81,80.0,80.27,163900.0],["2021-11-19",79.25,80.84,79.25,79.83,91100.0],["2021-11-22",79.99,81.76,78.8,80.37,91200.0],["2021-11-23",80.16,81.32,78.5,80.88,68100.0],["2021-11-24",80.07,83.6,80.07,83.37,62400.0],["2021-11-26",80.72,83.14,77.61,79.4,77600.0],["2021-11-29",80.79,81.87,78.75,80.39,81200.0],["2021-11-30",79.2,79.81,76.14,77.83,87000.0],["2021-12-01",79.83,80.27,75.09,75.77,128000.0],["2021-12-02",75.98,80.48,75.98,79.61,113100.0],["2021-12-03",79.8,80.0,76.74,77.62,81300.0],["2021-12-06",78.67,80.05,78.03,78.79,79100.0],["2021-12-07",80.15,81.24,78.34,78.57,83000.0],["2021-12-08",78.81,79.28,76.39,76.82,63100.0],["2021-12-09",75.62,76.21,72.99,73.1,98700.0],["2021-12-10",73.89,74.15,70.26,71.88,103800.0],["2021-12-13",71.84,72.76,68.87,69.12,105700.0],["2021-12-14",68.6,70.56,68.36,69.84,160800.0],["2021-12-15",70.19,71.6,67.34,70.86,111600.0],["2021-12-16",71.44,72.01,69.45,70.17,113600.0],["2021-12-17",70.3,70.56,66.91,67.65,239600.0],["2021-12-20",66.31,67.45,65.35,66.22,111700.0],["2021-12-21",66.93,68.63,66.9,67.95,88800.0],["2021-12-22",67.72,69.38,67.72,69.11,71700.0],["2021-12-23",69.69,70.29,69.39,69.78,58600.0],["2021-12-27",69.67,69.67,66.87,68.26,113000.0],["2021-12-28",68.53,69.61,68.3,69.0,108900.0],["2021-12-29",69.22,69.47,66.74,67.83,97300.0],["2021-12-30",67.83,71.83,67.52,70.66,73400.0],["2021-12-31",70.24,72.78,69.87,71.61,67900.0],["2022-01-03",72.0,73.6,71.46,73.17,87000.0],["2022-01-04",73.24,75.14,72.68,73.9,68800.0],["2022-01-05",73.84,73.84,69.6,69.76,63300.0],["2022-01-06",69.88,72.66,69.88,72.32,78800.0],["2022-01-07",71.89,73.18,70.14,70.74,77000.0],["2022-01-10",70.32,71.55,69.05,70.83,56400.0],["2022-01-11",70.72,73.02,70.08,72.34,66300.0],["2022-01-12",72.5,73.18,71.73,72.02,60000.0],["2022-01-13",72.11,73.36,71.69,71.97,56500.0],["2022-01-14",71.56,73.8,71.05,73.6,73400.0],["2022-01-18",72.38,73.1,72.0,72.45,64200.0],["2022-01-19",72.59,73.3,70.47,71.64,79000.0],["2022-01-20",71.75,73.79,71.53,72.0,99200.0],["2022-01-21",71.96,72.9,69.71,71.71,153700.0],["2022-01-24",70.51,74.2,68.17,73.53,120000.0],["2022-01-25",72.34,73.09,69.21,71.92,91300.0],["2022-01-26",72.89,73.29,69.08,70.21,93600.0],["2022-01-27",73.42,75.4,67.05,67.14,186400.0],["2022-01-28",67.44,69.37,65.77,69.23,90400.0],["2022-01-31",68.53,69.93,66.27,67.22,84500.0],["2022-02-01",67.28,68.64,64.64,66.21,115200.0],["2022-02-02",65.77,66.45,65.02,65.42,108900.0],["2022-02-03",64.78,66.44,63.67,64.16,131200.0],["2022-02-04",64.0,64.13,61.75,62.82,69300.0],["2022-02-07",62.82,64.85,62.0,63.59,111300.0],["2022-02-08",63.72,66.44,63.14,66.07,102000.0],["2022-02-09",66.7,68.6,65.74,66.21,78800.0],["2022-02-10",64.89,65.79,64.13,65.34,83500.0],["2022-02-11",65.43,68.12,65.15,66.8,92100.0],["2022-02-14",66.85,67.63,66.14,66.72,67400.0],["2022-02-15",67.14,70.34,67.14,70.16,80700.0],["2022-02-16",69.62,69.62,67.06,67.89,57800.0],["2022-02-17",67.19,67.62,65.6,67.56,75700.0],["2022-02-18",67.12,67.98,65.38,65.71,67500.0],["2022-02-22",65.5,65.77,62.45,62.62,121600.0],["2022-02-23",62.94,63.3,61.01,61.48,75900.0],["2022-02-24",60.32,62.64,59.51,62.61,80000.0],["2022-02-25",62.43,63.41,60.85,62.19,71800.0],["2022-02-28",61.29,63.84,61.29,62.99,85200.0],["2022-03-01",62.65,62.65,60.01,62.19,87600.0],["2022-03-02",62.47,65.6,62.0,65.05,73300.0],["2022-03-03",65.41,66.15,63.77,64.79,47400.0],["2022-03-04",63.87,64.74,61.5,62.75,63400.0],["2022-03-07",63.01,63.8,61.52,61.73,64000.0],["2022-03-08",61.9,64.22,61.11,61.67,53700.0],["2022-03-09",62.56,64.32,61.73,62.98,45200.0],["2022-03-10",61.71,61.71,58.62,60.42,101900.0],["2022-03-11",61.16,61.94,58.92,59.87,47300.0],["2022-03-14",59.8,61.64,59.26,60.72,69500.0],["2022-03-15",61.36,63.3,61.31,62.48,44300.0],["2022-03-16",62.78,64.97,62.78,63.93,76800.0],["2022-03-17",64.27,66.26,63.54,65.87,53700.0],["2022-03-18",65.47,66.71,64.72,66.63,107900.0],["2022-03-21",66.18,67.05,64.07,64.47,50800.0],["2022-03-22",65.14,66.91,64.69,64.84,54800.0],["2022-03-23",64.3,64.77,61.76,62.32,54800.0],["2022-03-24",62.46,63.7,61.72,63.7,35700.0],["2022-03-25",62.45,64.31,62.39,64.0,47400.0],["2022-03-28",63.52,64.0,62.74,63.65,32900.0],["2022-03-29",64.49,67.31,63.71,67.26,41800.0],["2022-03-30",66.62,67.24,64.9,65.09,46500.0],["2022-03-31",64.91,65.86,63.35,63.59,53900.0],["2022-04-01",64.15,65.86,63.38,64.84,64100.0],["2022-04-04",64.84,66.59,64.84,65.93,41300.0],["2022-04-05",65.59,65.82,63.91,64.05,45600.0],["2022-04-06",63.45,65.1,61.57,64.13,59900.0],["2022-04-07",64.41,64.87,61.79,62.34,64600.0],["2022-04-08",62.41,63.12,60.03,61.58,48300.0],["2022-04-11",61.31,62.39,59.87,60.77,73000.0],["2022-04-12",61.5,63.48,60.47,61.05,38700.0],["2022-04-13",60.82,62.36,59.14,61.9,46700.0],["2022-04-14",62.18,62.21,60.36,60.46,44400.0],["2022-04-18",60.22,60.41,58.92,60.15,50000.0],["2022-04-19",60.18,63.07,59.85,62.2,42100.0],["2022-04-20",62.64,63.8,62.03,62.82,55200.0],["2022-04-21",63.49,64.33,61.14,61.95,59500.0],["2022-04-22",61.6,65.38,59.22,59.34,70100.0],["2022-04-25",59.0,60.12,58.39,60.12,59300.0],["2022-04-26",59.51,59.56,57.36,57.9,62500.0],["2022-04-27",58.14,58.59,56.97,57.61,68400.0],["2022-04-28",57.29,58.39,51.56,53.44,120800.0],["2022-04-29",53.99,54.92,49.09,50.51,180000.0],["2022-05-02",50.22,53.35,49.5,52.32,141700.0],["2022-05-03",52.27,52.79,51.35,51.83,90600.0],["2022-05-04",51.6,55.07,50.74,55.01,120000.0],["2022-05-05",54.16,54.73,48.27,48.48,100100.0],["2022-05-06",48.06,48.06,45.98,47.07,128000.0],["2022-05-09",46.07,46.8,44.02,44.35,111700.0],["2022-05-10",45.4,45.56,42.07,44.98,159800.0],["2022-05-11",45.04,45.06,41.39,42.96,257300.0],["2022-05-12",42.67,45.53,41.5,43.24,88800.0],["2022-05-13",43.75,46.08,43.75,45.38,66700.0],["2022-05-16",44.96,45.97,43.65,43.94,64400.0],["2022-05-17",45.08,47.18,44.36,45.56,70600.0],["2022-05-18",44.56,45.73,43.22,43.67,80800.0],["2022-05-19",43.13,44.64,43.02,43.75,67100.0],["2022-05-20",44.57,45.07,42.0,43.86,80600.0],["2022-05-23",44.68,44.68,42.71,43.53,65600.0],["2022-05-24",43.1,43.1,41.2,42.74,63700.0],["2022-05-25",42.23,43.75,41.63,43.14,64900.0],["2022-05-26",43.74,45.77,43.74,44.12,65600.0],["2022-05-27",44.58,46.14,44.58,45.82,53800.0],["2022-05-31",45.23,45.91,43.12,43.58,103300.0],["2022-06-01",43.61,44.22,42.43,42.63,75900.0],["2022-06-02",42.54,43.89,42.25,43.5,52800.0],["2022-06-03",42.78,43.25,42.1,42.73,74000.0],["2022-06-06",43.54,43.8,41.75,42.57,83200.0],["2022-06-07",42.1,43.19,41.96,42.56,46500.0],["2022-06-08",42.12,42.71,41.64,41.72,60200.0],["2022-06-09",41.22,41.86,40.57,40.8,97600.0],["2022-06-10",40.14,40.44,38.58,38.71,82900.0],["2022-06-13",36.78,38.53,36.78,37.44,121900.0],["2022-06-14",37.56,37.75,36.11,36.92,65500.0],["2022-06-15",37.48,40.4,36.96,40.05,161000.0],["2022-06-16",38.93,39.28,37.88,38.94,85400.0],["2022-06-17",38.96,40.52,38.83,39.68,189400.0],["2022-06-21",40.47,41.4,39.72,40.58,85900.0],["2022-06-22",39.95,41.58,39.95,40.74,79800.0],["2022-06-23",41.17,41.62,40.23,41.37,67900.0],["2022-06-24",41.63,42.95,41.27,41.8,158800.0],["2022-06-27",41.78,41.93,40.89,41.4,69600.0],["2022-06-28",41.26,42.03,39.77,40.0,113500.0],["2022-06-29",40.03,41.64,38.92,39.4,84600.0],["2022-06-30",38.65,39.12,37.9,38.9,58300.0],["2022-07-01",38.8,39.79,38.07,39.41,80500.0],["2022-07-05",38.53,38.53,36.74,36.9,106400.0],["2022-07-06",37.08,37.53,33.28,33.59,137300.0],["2022-07-07",34.0,34.0,31.98,33.51,292900.0],["2022-07-08",33.7,34.79,32.3,32.86,238800.0],["2022-07-11",32.67,33.07,29.5,29.95,164100.0],["2022-07-12",29.86,30.08,27.87,28.54,189800.0],["2022-07-13",27.98,28.67,26.33,27.2,254800.0],["2022-07-14",26.56,28.04,25.01,25.88,156500.0],["2022-07-15",26.72,27.35,26.02,27.3,120800.0],["2022-07-18",27.53,30.03,27.53,29.84,158700.0],["2022-07-19",30.28,32.11,30.0,31.8,397000.0],["2022-07-20",32.34,34.76,32.34,34.38,244300.0],["2022-07-21",33.85,35.18,31.91,34.04,117100.0],["2022-07-22",34.11,35.44,32.59,33.11,81100.0],["2022-07-25",33.25,34.73,32.3,34.12,89600.0],["2022-07-26",33.75,34.29,32.83,34.25,61900.0],["2022-07-27",34.75,35.67,33.03,34.91,88600.0],["2022-07-28",34.86,40.0,34.33,39.1,368200.0],["2022-07-29",39.49,42.52,39.25,40.19,261400.0],["2022-08-01",40.18,40.18,38.48,38.91,221500.0],["2022-08-02",38.48,38.69,36.84,37.07,161900.0],["2022-08-03",37.42,38.84,37.1,38.25,215300.0],["2022-08-04",38.25,39.09,36.38,37.93,137300.0],["2022-08-05",37.04,38.12,36.33,37.5,85200.0],["2022-08-08",37.99,40.04,37.87,39.9,319300.0],["2022-08-09",39.45,40.34,37.71,40.22,124600.0],["2022-08-10",41.55,43.3,41.55,42.14,114600.0],["2022-08-11",42.78,42.82,41.47,41.73,102700.0],["2022-08-12",42.0,44.31,41.77,44.08,125100.0],["2022-08-15",43.4,46.28,43.4,46.2,104900.0],["2022-08-16",45.82,47.5,44.99,47.45,123400.0],["2022-08-17",46.47,46.7,45.01,45.56,69500.0],["2022-08-18",45.43,47.51,44.53,46.69,78900.0],["2022-08-19",45.98,46.34,44.16,44.65,65000.0],["2022-08-22",43.47,43.89,42.15,42.7,95600.0],["2022-08-23",43.18,44.18,42.48,42.99,110700.0],["2022-08-24",42.99,43.05,40.28,40.35,84900.0],["2022-08-25",40.43,40.75,39.01,39.38,104000.0],["2022-08-26",39.28,39.64,36.06,36.28,153700.0],["2022-08-29",36.0,36.27,35.08,35.61,126300.0],["2022-08-30",35.69,36.53,34.98,35.45,120200.0],["2022-08-31",35.67,35.67,33.57,33.58,90800.0],["2022-09-01",33.12,33.12,30.71,31.84,177700.0],["2022-09-02",32.66,32.9,30.15,30.55,130400.0],["2022-09-06",30.84,32.12,29.25,30.56,142500.0],["2022-09-07",30.18,30.95,28.99,30.72,118100.0],["2022-09-08",30.12,30.74,28.24,28.3,88300.0],["2022-09-09",28.46,31.21,28.39,31.11,188600.0],["2022-09-12",31.49,34.02,31.49,33.85,241100.0],["2022-09-13",32.0,33.75,29.59,29.68,165700.0],["2022-09-14",29.59,30.08,28.31,29.61,136600.0],["2022-09-15",29.27,30.69,28.41,30.4,177100.0],["2022-09-16",29.69,30.56,28.54,29.1,228400.0],["2022-09-19",28.35,29.24,28.09,28.68,102900.0],["2022-09-20",28.02,28.26,26.86,26.89,152700.0],["2022-09-21",27.0,27.38,26.01,26.01,192300.0],["2022-09-22",25.96,25.96,24.15,24.32,121700.0],["2022-09-23",23.62,25.98,23.24,25.24,262800.0],["2022-09-26",25.08,26.3,24.69,25.56,182100.0],["2022-09-27",25.85,26.55,25.14,25.8,210800.0],["2022-09-28",26.01,26.49,25.65,26.04,195900.0],["2022-09-29",25.39,25.65,24.01,25.39,144600.0],["2022-09-30",25.41,25.78,24.37,24.48,254500.0],["2022-10-03",24.68,26.27,23.81,25.08,188000.0],["2022-10-04",25.48,27.72,25.48,27.52,165100.0],["2022-10-05",26.8,27.39,25.92,26.99,79600.0],["2022-10-06",26.66,27.08,25.87,26.8,62900.0],["2022-10-07",26.33,26.33,25.22,25.75,151600.0],["2022-10-10",25.87,25.95,24.36,25.09,94500.0],["2022-10-11",25.0,26.31,24.77,26.18,133900.0],["2022-10-12",26.24,26.79,23.9,24.11,136900.0],["2022-10-13",23.14,24.7,22.07,23.74,138800.0],["2022-10-14",24.16,24.75,21.24,21.46,155500.0],["2022-10-17",22.19,24.75,22.14,24.27,147500.0],["2022-10-18",25.11,26.51,24.75,25.06,107500.0],["2022-10-19",24.63,25.1,23.0,23.34,96000.0],["2022-10-20",23.32,24.28,23.19,23.27,146200.0],["2022-10-21",22.9,23.74,22.72,23.17,115100.0],["2022-10-24",23.29,23.59,21.51,21.58,150100.0],["2022-10-25",21.86,23.52,21.47,22.96,265300.0],["2022-10-26",23.21,23.64,21.95,22.23,179100.0],["2022-10-27",22.36,23.79,18.0,19.29,306000.0],["2022-10-28",19.09,20.56,19.09,20.56,170700.0],["2022-10-31",20.33,23.49,20.33,23.28,339600.0],["2022-11-01",23.79,25.08,23.43,24.34,239800.0],["2022-11-02",24.45,25.11,22.79,23.23,216300.0],["2022-11-03",23.0,24.56,22.14,24.43,121300.0],["2022-11-04",25.1,25.47,23.92,24.78,189600.0],["2022-11-07",25.46,25.89,24.51,25.35,176000.0],["2022-11-08",25.56,26.02,23.17,23.82,172500.0],["2022-11-09",23.46,23.83,22.92,23.43,156200.0],["2022-11-10",24.92,28.05,24.92,27.67,145000.0],["2022-11-11",27.78,29.17,27.65,27.97,127200.0],["2022-11-14",27.66,28.73,26.55,27.74,132800.0],["2022-11-15",28.49,29.6,28.14,28.98,113900.0],["2022-11-16",28.78,29.03,27.37,27.71,114600.0],["2022-11-17",27.1,27.36,25.0,26.88,107900.0],["2022-11-18",27.72,27.79,25.71,25.81,88700.0],["2022-11-21",25.47,27.62,25.34,27.0,135300.0],["2022-11-22",27.08,27.36,26.5,27.22,70300.0],["2022-11-23",27.22,28.03,26.72,27.81,78000.0],["2022-11-25",27.7,28.52,26.77,27.94,31300.0],["2022-11-28",27.55,28.18,27.07,27.52,114000.0],["2022-11-29",27.43,28.06,27.19,27.47,97200.0],["2022-11-30",27.75,29.64,26.94,29.59,110200.0],["2022-12-01",29.99,33.05,29.67,31.25,153400.0],["2022-12-02",30.69,31.63,29.84,31.3,117200.0],["2022-12-05",31.02,32.69,29.14,29.86,103200.0],["2022-12-06",30.02,30.54,28.75,29.18,89300.0],["2022-12-07",28.87,29.0,28.03,28.28,143700.0],["2022-12-08",28.58,29.04,27.92,28.0,100300.0],["2022-12-09",27.65,27.9,27.08,27.43,73500.0],["2022-12-12",27.58,28.4,27.21,27.84,109400.0],["2022-12-13",29.42,30.5,27.86,28.29,167200.0],["2022-12-14",28.18,28.28,27.33,27.65,146800.0],["2022-12-15",27.11,27.16,26.12,26.32,127100.0],["2022-12-16",25.5,26.74,23.78,24.33,320600.0],["2022-12-19",24.23,24.78,23.28,24.47,125100.0],["2022-12-20",24.3,25.13,23.13,24.92,98200.0],["2022-12-21",25.31,26.33,24.74,26.3,91100.0],["2022-12-22",25.93,25.93,24.43,25.67,73500.0],["2022-12-23",25.64,27.5,25.53,27.07,105900.0],["2022-12-27",27.12,28.41,26.73,26.74,101900.0],["2022-12-28",26.73,27.0,25.08,25.74,79300.0],["2022-12-29",26.0,27.52,25.36,27.24,80900.0],["2022-12-30",26.97,27.98,26.69,27.61,50900.0],["2023-01-03",28.21,28.83,25.98,26.15,108300.0],["2023-01-04",26.61,27.9,26.34,26.8,101900.0],["2023-01-05",26.73,28.48,25.61,28.11,95700.0],["2023-01-06",28.69,28.69,25.81,25.92,107900.0],["2023-01-09",26.25,26.49,25.33,25.35,70600.0],["2023-01-10",25.3,27.06,24.68,26.68,72000.0],["2023-01-11",27.29,27.31,26.35,26.83,60300.0],["2023-01-12",27.2,28.14,26.38,28.11,88900.0],["2023-01-13",27.76,30.5,27.64,30.47,75400.0],["2023-01-17",30.14,31.9,30.0,31.39,91800.0],["2023-01-18",31.47,32.58,31.01,31.17,62500.0],["2023-01-19",30.59,32.07,30.31,31.53,53600.0],["2023-01-20",32.06,33.69,31.47,32.46,72000.0],["2023-01-23",32.77,33.72,32.33,32.33,88700.0],["2023-01-24",32.03,33.34,32.0,32.78,49000.0],["2023-01-25",32.18,33.3,31.45,32.73,61800.0],["2023-01-26",31.22,31.49,26.52,29.74,549800.0],["2023-01-27",29.54,32.64,28.91,31.94,105300.0],["2023-01-30",31.13,32.14,30.22,30.74,93500.0],["2023-01-31",30.8,32.77,30.8,32.69,106600.0],["2023-02-01",32.77,35.45,32.77,35.17,121500.0],["2023-02-02",35.37,36.88,35.07,36.14,160800.0],["2023-02-03",35.43,37.32,34.91,36.55,161800.0],["2023-02-06",36.06,37.08,35.3,36.94,103300.0],["2023-02-07",36.95,37.99,35.7,37.59,139000.0],["2023-02-08",37.27,39.77,36.91,39.24,144600.0],["2023-02-09",39.89,41.42,37.91,38.15,146000.0],["2023-02-10",38.61,38.97,36.82,36.9,190400.0],["2023-02-13",37.0,38.05,36.3,37.43,106800.0],["2023-02-14",36.99,37.97,36.2,37.12,211400.0],["2023-02-15",36.95,37.92,36.62,37.01,175000.0],["2023-02-16",36.86,36.86,35.4,36.16,231300.0],["2023-02-17",36.17,37.9,35.3,37.85,189900.0],["2023-02-21",37.02,37.17,34.38,34.49,192900.0],["2023-02-22",34.5,35.48,33.49,34.72,175100.0],["2023-02-23",35.23,36.15,34.77,36.08,102300.0],["2023-02-24",35.17,35.17,32.08,32.87,143200.0],["2023-02-27",33.52,34.79,33.52,34.6,104200.0],["2023-02-28",34.73,35.81,34.73,35.12,128800.0],["2023-03-01",35.01,35.21,34.38,34.63,104000.0],["2023-03-02",34.31,35.07,34.0,34.91,90600.0],["2023-03-03",35.15,37.96,35.05,37.41,194700.0],["2023-03-06",37.81,37.81,36.12,37.0,232000.0],["2023-03-07",36.95,37.76,36.72,37.75,79100.0],["2023-03-08",37.75,37.75,36.59,37.0,74100.0],["2023-03-09",37.22,37.22,35.26,35.26,83300.0],["2023-03-10",35.12,35.12,33.21,33.91,142200.0],["2023-03-13",33.14,35.1,32.35,33.74,138700.0],["2023-03-14",34.99,36.58,33.6,33.87,170100.0],["2023-03-15",32.54,34.53,32.11,34.53,129600.0],["2023-03-16",33.83,35.42,33.66,34.98,164000.0],["2023-03-17",34.48,35.49,31.53,32.98,255700.0],["2023-03-20",33.23,33.91,32.51,33.08,134500.0],["2023-03-21",34.05,35.28,33.71,33.88,103800.0],["2023-03-22",33.9,34.28,32.22,32.28,92200.0],["2023-03-23",32.37,33.04,30.81,31.15,126100.0],["2023-03-24",31.15,31.57,30.17,31.2,129000.0],["2023-03-27",32.44,44.01,32.44,41.8,1119800.0],["2023-03-28",41.59,43.7,41.38,42.71,274800.0],["2023-03-29",43.35,43.95,41.36,42.05,219700.0],["2023-03-30",42.61,43.39,41.82,42.72,150100.0],["2023-03-31",43.36,44.88,43.05,43.82,234200.0],["2023-04-03",44.37,45.22,43.31,45.14,208600.0],["2023-04-04",45.51,45.62,43.81,45.47,148100.0],["2023-04-05",45.15,45.61,43.24,43.57,134100.0],["2023-04-06",43.44,43.44,41.35,41.57,101600.0],["2023-04-10",41.06,43.34,40.89,43.17,118000.0],["2023-04-11",43.44,44.64,43.11,43.95,99100.0],["2023-04-12",44.74,44.8,43.5,43.84,74700.0],["2023-04-13",44.17,44.28,43.34,44.05,117100.0],["2023-04-14",44.32,44.98,43.67,43.98,70600.0],["2023-04-17",43.98,45.62,43.51,45.35,122000.0],["2023-04-18",45.62,46.61,43.93,43.95,114900.0],["2023-04-19",43.58,44.34,43.5,43.69,63900.0],["2023-04-20",43.02,45.17,43.02,44.55,114600.0],["2023-04-21",44.63,46.35,44.63,45.25,209100.0],["2023-04-24",45.5,46.26,44.29,46.19,126200.0],["2023-04-25",45.64,46.11,43.63,43.7,118400.0],["2023-04-26",43.22,44.01,42.78,43.34,125500.0],["2023-04-27",44.0,53.18,44.0,52.49,574400.0],["2023-04-28",52.64,53.8,51.66,51.95,223200.0],["2023-05-01",51.95,52.45,49.95,51.23,228900.0],["2023-05-02",51.0,51.5,49.51,50.48,164500.0],["2023-05-03",50.48,51.36,48.96,48.97,130300.0],["2023-05-04",48.56,49.29,46.43,46.86,155200.0],["2023-05-05",47.91,48.37,46.64,47.08,117200.0],["2023-05-08",47.26,47.43,45.02,45.18,129600.0],["2023-05-09",45.04,45.82,44.22,44.26,135600.0],["2023-05-10",45.22,45.36,42.84,44.52,158600.0],["2023-05-11",44.07,45.2,44.04,44.96,115800.0],["2023-05-12",45.18,46.8,44.55,46.65,157900.0],["2023-05-15",46.81,49.26,46.75,49.14,104000.0],["2023-05-16",48.76,50.09,48.34,48.35,145600.0],["2023-05-17",48.49,50.26,48.25,49.82,171000.0],["2023-05-18",49.48,50.93,49.11,50.77,113800.0],["2023-05-19",51.31,52.12,50.1,51.23,127300.0],["2023-05-22",51.49,52.62,51.02,51.56,127200.0],["2023-05-23",51.23,52.51,50.1,50.64,102700.0],["2023-05-24",50.32,50.49,49.21,49.84,89100.0],["2023-05-25",49.92,50.36,48.2,48.93,91700.0],["2023-05-26",48.87,50.25,48.87,49.39,77700.0],["2023-05-30",49.66,49.78,48.54,49.1,87100.0],["2023-05-31",48.95,49.38,47.3,47.78,99300.0],["2023-06-01",47.78,48.67,46.67,48.5,81900.0],["2023-06-02",49.54,51.19,49.54,51.04,123200.0],["2023-06-05",50.67,50.67,48.44,48.56,92800.0],["2023-06-06",48.33,53.11,48.33,52.47,147000.0],["2023-06-07",52.76,54.35,51.99,53.64,144100.0],["2023-06-08",53.24,53.84,52.75,52.93,87800.0],["2023-06-09",52.67,53.22,52.15,52.53,67500.0],["2023-06-12",52.81,54.31,52.18,54.3,161200.0],["2023-06-13",54.83,55.74,53.9,54.32,124300.0],["2023-06-14",54.98,55.3,52.86,53.72,129200.0],["2023-06-15",53.39,54.69,52.89,54.31,100900.0],["2023-06-16",55.0,55.0,53.38,53.93,168800.0],["2023-06-20",53.51,54.42,53.26,53.81,72700.0],["2023-06-21",53.43,54.72,52.04,53.42,77900.0],["2023-06-22",53.42,54.49,52.17,54.4,79700.0],["2023-06-23",53.15,54.3,52.76,53.17,369500.0],["2023-06-26",53.22,55.36,53.11,53.75,202900.0],["2023-06-27",54.14,57.84,54.01,57.6,160000.0],["2023-06-28",57.44,58.95,57.16,58.83,161100.0],["2023-06-29",58.73,60.33,58.43,58.75,116900.0],["2023-06-30",59.38,59.84,58.86,59.48,176300.0],["2023-07-03",59.1,60.42,58.51,58.7,44300.0],["2023-07-05",58.29,58.61,56.43,57.79,122500.0],["2023-07-06",57.09,58.52,55.37,57.65,103300.0],["2023-07-07",57.65,59.0,57.65,57.78,66000.0],["2023-07-10",57.55,60.77,57.55,59.98,166300.0],["2023-07-11",60.14,61.8,60.14,61.02,74500.0],["2023-07-12",62.19,62.62,60.88,61.0,75000.0],["2023-07-13",61.23,62.24,60.36,62.07,115600.0],["2023-07-14",61.88,63.12,59.22,63.1,103200.0],["2023-07-17",63.02,65.0,62.71,64.52,112800.0],["2023-07-18",64.89,66.31,64.17,66.31,141300.0],["2023-07-19",66.86,66.86,63.35,64.7,134700.0],["2023-07-20",64.42,65.63,63.65,64.43,75900.0],["2023-07-21",65.23,65.23,62.94,63.37,78200.0],["2023-07-24",63.37,63.93,63.02,63.58,111600.0],["2023-07-25",63.47,64.52,63.47,64.08,85500.0],["2023-07-26",64.04,65.28,63.0,64.77,101400.0],["2023-07-27",66.75,69.45,62.09,68.1,246200.0],["2023-07-28",69.1,71.72,67.45,67.51,151300.0],["2023-07-31",67.9,70.59,67.58,69.5,133200.0],["2023-08-01",69.18,69.82,67.72,69.4,125400.0],["2023-08-02",68.62,70.17,67.5,70.0,107700.0],["2023-08-03",69.76,70.69,67.35,70.11,97500.0],["2023-08-04",70.42,72.97,69.47,71.69,107100.0],["2023-08-07",71.63,72.35,70.71,71.65,111200.0],["2023-08-08",70.93,71.71,69.56,70.83,61100.0],["2023-08-09",70.61,70.61,68.37,68.7,100900.0],["2023-08-10",69.1,70.99,66.3,69.14,108300.0],["2023-08-11",69.0,70.78,68.71,70.66,86900.0],["2023-08-14",69.15,71.28,68.89,71.24,111900.0],["2023-08-15",70.74,70.96,69.0,70.2,89600.0],["2023-08-16",69.74,71.0,69.03,69.62,121500.0],["2023-08-17",69.28,69.51,64.68,64.69,144800.0],["2023-08-18",63.73,65.77,63.14,65.22,112500.0],["2023-08-21",65.02,65.02,63.62,63.82,76100.0],["2023-08-22",63.94,63.94,61.49,62.35,76600.0],["2023-08-23",62.39,64.16,62.25,63.92,77200.0],["2023-08-24",63.54,63.99,62.48,62.48,85100.0],["2023-08-25",62.97,63.61,62.22,62.76,72700.0],["2023-08-28",63.07,64.56,63.07,63.2,100300.0],["2023-08-29",63.12,64.6,62.16,63.95,108500.0],["2023-08-30",63.85,67.22,63.84,65.8,155800.0],["2023-08-31",66.11,67.0,64.52,64.61,75700.0],["2023-09-01",65.01,66.21,64.6,65.73,97200.0],["2023-09-05",64.94,65.31,62.08,64.34,156700.0],["2023-09-06",64.34,65.6,63.91,64.97,66800.0],["2023-09-07",64.48,65.59,63.1,65.35,88000.0],["2023-09-08",65.35,65.46,63.66,63.8,64000.0],["2023-09-11",64.21,65.43,64.21,64.63,84100.0],["2023-09-12",64.26,64.68,62.63,62.64,99600.0],["2023-09-13",62.67,63.23,61.06,62.57,162200.0],["2023-09-14",63.03,69.96,63.0,69.88,225900.0],["2023-09-15",69.88,71.28,66.7,68.98,400500.0],["2023-09-18",69.21,70.63,68.76,69.87,109600.0],["2023-09-19",69.61,70.53,69.43,69.93,146200.0],["2023-09-20",70.41,73.01,70.41,71.18,119800.0],["2023-09-21",70.05,71.22,69.3,71.16,114400.0],["2023-09-22",70.54,73.28,70.5,72.05,116700.0],["2023-09-25",71.72,73.17,71.5,72.08,89200.0],["2023-09-26",71.63,72.04,69.75,70.09,148900.0],["2023-09-27",70.65,71.23,68.29,70.92,102000.0],["2023-09-28",71.0,72.39,70.13,72.14,68000.0],["2023-09-29",72.26,73.72,69.36,70.01,116600.0],["2023-10-02",69.9,70.27,67.73,68.21,100900.0],["2023-10-03",68.13,68.52,66.55,68.19,98700.0],["2023-10-04",68.19,68.78,67.18,68.26,67800.0],["2023-10-05",68.03,68.75,67.12,67.54,79500.0],["2023-10-06",66.99,69.06,66.38,67.32,144000.0],["2023-10-09",67.15,67.43,65.99,66.77,70300.0],["2023-10-10",67.3,69.33,66.83,68.97,86700.0],["2023-10-11",69.16,70.03,67.58,68.66,66600.0],["2023-10-12",68.88,69.8,66.66,66.9,114600.0],["2023-10-13",66.9,68.53,64.98,65.1,77600.0],["2023-10-16",65.74,66.9,65.24,66.03,95300.0],["2023-10-17",65.68,68.11,65.22,66.59,91600.0],["2023-10-18",66.02,66.02,63.76,63.81,88700.0],["2023-10-19",64.14,64.14,61.2,61.36,153800.0],["2023-10-20",61.41,61.83,60.42,60.84,141400.0],["2023-10-23",60.81,61.46,60.03,60.15,95500.0],["2023-10-24",61.01,63.11,60.85,62.92,130700.0],["2023-10-25",61.9,62.99,60.83,60.83,120700.0],["2023-10-26",61.75,61.97,57.01,61.49,195800.0],["2023-10-27",61.09,61.09,57.52,57.72,140500.0],["2023-10-30",58.93,60.09,58.69,59.44,124200.0],["2023-10-31",59.68,60.0,58.69,59.67,143500.0],["2023-11-01",59.29,60.0,57.2,57.4,164500.0],["2023-11-02",58.45,59.98,58.02,59.44,81800.0],["2023-11-03",60.0,62.39,59.88,62.32,176900.0],["2023-11-06",61.42,61.99,60.46,61.5,100600.0],["2023-11-07",60.99,63.34,60.74,62.38,99600.0],["2023-11-08",62.43,63.36,61.65,63.33,66200.0],["2023-11-09",63.62,64.65,61.6,62.04,64800.0],["2023-11-10",62.02,63.85,61.59,63.27,68200.0],["2023-11-13",62.46,63.33,62.36,62.87,70400.0],["2023-11-14",65.15,69.23,65.15,68.98,117900.0],["2023-11-15",69.15,71.45,68.7,69.89,101500.0],["2023-11-16",69.05,69.64,67.8,68.99,77700.0],["2023-11-17",69.82,71.33,69.58,70.86,91300.0],["2023-11-20",70.91,72.64,70.46,72.58,74800.0],["2023-11-21",71.49,73.49,71.47,71.74,57400.0],["2023-11-22",72.12,72.93,71.72,71.85,67100.0],["2023-11-24",71.44,72.8,71.35,71.82,25500.0],["2023-11-27",70.64,72.15,70.64,71.46,135000.0],["2023-11-28",71.0,71.24,69.01,69.83,99000.0],["2023-11-29",70.9,71.83,69.16,70.14,99400.0],["2023-11-30",70.18,70.79,69.36,70.49,104800.0],["2023-12-01",70.11,75.0,70.11,74.85,205800.0],["2023-12-04",74.11,77.48,73.81,77.03,118800.0],["2023-12-05",76.25,76.43,74.47,75.4,146100.0],["2023-12-06",76.22,77.8,74.22,74.52,79600.0],["2023-12-07",74.41,74.94,73.54,73.9,103700.0],["2023-12-08",73.9,76.5,73.9,75.41,126200.0],["2023-12-11",75.72,77.27,74.08,76.05,140900.0],["2023-12-12",76.05,76.91,74.39,76.26,75200.0],["2023-12-13",76.3,79.35,75.19,79.15,93400.0],["2023-12-14",80.81,82.96,79.17,80.98,145200.0],["2023-12-15",81.39,81.39,78.75,79.6,204700.0],["2023-12-18",79.7,80.79,78.32,79.0,84300.0],["2023-12-19",79.9,81.02,79.18,80.2,127800.0],["2023-12-20",80.16,82.02,79.17,79.33,132300.0],["2023-12-21",80.26,80.93,79.04,80.56,144300.0],["2023-12-22",80.76,82.4,80.18,81.24,117700.0],["2023-12-26",81.32,82.63,80.37,81.56,92700.0],["2023-12-27",81.34,83.36,80.58,82.58,111400.0],["2023-12-28",82.37,83.01,80.15,81.7,94200.0],["2023-12-29",81.06,82.24,79.84,80.05,80600.0],["2024-01-02",79.25,80.16,77.09,78.07,113500.0],["2024-01-03",76.91,76.91,69.23,74.28,109900.0],["2024-01-04",74.47,75.57,73.42,73.6,82600.0],["2024-01-05",72.81,73.36,71.87,72.24,102400.0],["2024-01-08",72.66,73.94,72.23,73.71,66200.0],["2024-01-09",72.23,74.19,71.74,73.98,117600.0],["2024-01-10",73.66,75.69,73.66,74.46,100500.0],["2024-01-11",74.26,74.9,72.88,74.67,74800.0],["2024-01-12",75.84,76.02,73.36,73.44,105500.0],["2024-01-16",72.58,72.58,70.59,71.44,101300.0],["2024-01-17",69.84,71.85,68.9,71.06,121200.0],["2024-01-18",71.28,72.55,70.67,72.52,92200.0],["2024-01-19",73.09,73.13,70.53,73.03,70600.0],["2024-01-22",74.24,75.19,67.77,74.63,73300.0],["2024-01-23",75.63,75.87,73.98,74.95,72500.0],["2024-01-24",76.29,76.29,73.79,73.95,54400.0],["2024-01-25",75.26,76.17,74.72,75.67,70400.0],["2024-01-26",76.3,76.71,75.33,75.6,61800.0],["2024-01-29",76.0,79.18,75.77,79.17,77300.0],["2024-01-30",78.3,79.2,77.65,78.09,64400.0],["2024-01-31",78.25,78.49,75.02,75.22,77200.0],["2024-02-01",89.8,99.0,86.61,91.53,618600.0],["2024-02-02",91.63,92.68,85.98,91.36,236600.0],["2024-02-05",87.5,92.85,86.46,90.06,241600.0],["2024-02-06",84.65,86.75,83.46,84.09,307300.0],["2024-02-07",84.53,85.5,83.33,84.59,182300.0],["2024-02-08",84.17,87.1,84.17,85.81,216100.0],["2024-02-09",86.84,88.6,85.81,88.04,235700.0],["2024-02-12",88.4,90.58,88.4,90.01,254000.0],["2024-02-13",86.51,88.53,85.15,85.84,225100.0],["2024-02-14",87.23,90.45,87.23,89.98,317400.0],["2024-02-15",90.28,91.48,89.45,91.09,315200.0],["2024-02-16",90.24,91.0,88.89,89.21,210900.0],["2024-02-20",87.42,89.61,85.96,88.1,229000.0],["2024-02-21",87.6,88.76,86.19,88.41,200100.0],["2024-02-22",88.3,90.4,88.3,89.99,250000.0],["2024-02-23",90.07,91.74,89.97,91.6,227600.0],["2024-02-26",91.63,94.83,89.21,93.47,316900.0],["2024-02-27",94.5,96.0,93.97,94.33,198200.0],["2024-02-28",93.37,94.99,93.37,93.81,182700.0],["2024-02-29",94.89,98.44,94.52,98.01,306100.0],["2024-03-01",97.9,100.01,97.0,99.64,233500.0],["2024-03-04",99.22,99.89,97.16,98.36,171400.0],["2024-03-05",97.0,98.34,93.18,93.65,164800.0],["2024-03-06",94.71,94.71,89.89,89.96,88600.0],["2024-03-07",90.61,91.49,89.35,90.31,147500.0],["2024-03-08",91.8,94.19,91.24,91.43,126900.0],["2024-03-11",90.59,91.4,88.22,88.75,139300.0],["2024-03-12",88.45,90.5,88.4,90.36,109400.0],["2024-03-13",89.47,91.25,89.14,89.62,110200.0],["2024-03-14",89.33,89.65,86.85,87.68,104400.0],["2024-03-15",87.33,88.61,87.22,87.54,204100.0],["2024-03-18",88.47,88.7,86.68,87.08,266300.0],["2024-03-19",86.48,90.6,85.78,89.85,143200.0],["2024-03-20",89.37,91.9,89.0,90.93,94200.0],["2024-03-21",91.79,93.83,91.66,92.46,119800.0],["2024-03-22",92.84,92.84,90.04,90.35,58900.0],["2024-03-25",91.03,91.19,89.36,89.9,58000.0],["2024-03-26",90.29,90.63,87.12,87.35,101100.0],["2024-03-27",88.5,89.85,87.84,88.66,131500.0],["2024-03-28",88.72,89.55,87.84,88.51,149300.0],["2024-04-01",89.11,92.45,88.55,91.58,200900.0],["2024-04-02",90.2,93.5,89.32,91.76,183700.0],["2024-04-03",90.9,96.85,90.05,96.46,190500.0],["2024-04-04",97.93,99.46,95.06,95.56,221100.0],["2024-04-05",95.38,98.11,95.16,97.13,161100.0],["2024-04-08",97.49,99.3,97.22,97.92,185800.0],["2024-04-09",98.6,99.04,96.69,96.78,112800.0],["2024-04-10",94.61,95.0,92.24,93.45,112300.0],["2024-04-11",94.01,95.37,93.11,95.36,162400.0],["2024-04-12",94.37,94.45,92.4,93.19,66100.0],["2024-04-15",93.89,94.47,90.51,91.59,118300.0],["2024-04-16",90.71,90.71,88.53,89.5,97100.0],["2024-04-17",90.0,91.5,88.94,90.23,114700.0],["2024-04-18",90.35,92.6,88.24,88.33,123900.0],["2024-04-19",87.52,88.84,85.54,87.1,173200.0],["2024-04-22",87.8,89.46,87.56,88.91,115100.0],["2024-04-23",89.67,91.83,89.47,90.9,133200.0],["2024-04-24",90.21,92.56,89.22,89.38,125700.0],["2024-04-25",87.98,89.4,87.19,88.61,138600.0],["2024-04-26",88.98,89.58,88.12,89.08,98200.0],["2024-04-29",89.84,90.07,88.09,89.32,153800.0],["2024-04-30",88.63,88.63,85.15,85.27,143900.0],["2024-05-01",85.06,86.73,84.09,84.3,155800.0],["2024-05-02",80.93,83.02,72.84,82.59,357900.0],["2024-05-03",83.85,85.54,82.09,83.09,207000.0],["2024-05-06",84.1,86.09,83.01,83.4,121000.0],["2024-05-07",83.39,85.44,82.91,84.24,109500.0],["2024-05-08",83.27,84.97,82.39,84.83,128500.0],["2024-05-09",84.92,87.74,84.82,87.28,120700.0],["2024-05-10",87.93,88.21,86.02,87.16,139100.0],["2024-05-13",88.17,88.17,85.41,85.61,129900.0],["2024-05-14",86.7,86.92,84.68,85.07,153000.0],["2024-05-15",86.22,86.22,84.52,84.67,265800.0],["2024-05-16",83.67,90.36,83.57,90.13,393500.0],["2024-05-17",90.32,91.0,87.94,88.32,120400.0],["2024-05-20",87.59,88.15,83.53,84.25,195200.0],["2024-05-21",84.19,84.19,81.47,82.54,111300.0],["2024-05-22",82.28,83.09,81.32,81.7,133600.0],["2024-05-23",81.95,82.43,80.72,81.97,141200.0],["2024-05-24",82.76,83.48,81.72,83.06,106600.0],["2024-05-28",83.77,84.43,80.93,81.75,114500.0],["2024-05-29",80.43,81.64,79.61,79.75,101600.0],["2024-05-30",81.07,83.48,80.68,82.45,118700.0],["2024-05-31",82.68,83.72,81.54,82.51,120900.0],["2024-06-03",83.72,84.26,80.2,83.24,150600.0],["2024-06-04",82.79,84.69,82.78,83.43,114100.0],["2024-06-05",83.87,88.22,83.87,88.11,103600.0],["2024-06-06",87.49,88.68,87.34,88.01,120100.0],["2024-06-07",86.75,88.15,86.41,87.45,191900.0],["2024-06-10",86.54,88.82,86.54,88.22,161400.0],["2024-06-11",87.49,88.21,85.27,86.0,293400.0],["2024-06-12",88.81,88.82,86.44,87.24,113500.0],["2024-06-13",87.14,87.14,84.35,85.1,117000.0],["2024-06-14",83.6,83.73,81.95,82.87,99600.0],["2024-06-17",82.55,83.38,80.89,83.13,76300.0],["2024-06-18",82.76,83.63,82.21,83.27,82800.0],["2024-06-20",82.96,83.79,82.23,83.31,89600.0],["2024-06-21",83.47,85.0,82.74,84.89,177500.0],["2024-06-24",84.89,85.91,83.18,84.35,78000.0],["2024-06-25",83.86,84.34,82.36,83.68,84100.0],["2024-06-26",83.2,86.98,83.15,86.57,104500.0],["2024-06-27",87.02,87.34,85.31,86.37,82500.0],["2024-06-28",87.32,88.25,85.91,87.61,322100.0],["2024-07-01",87.34,88.04,85.67,87.29,110000.0],["2024-07-02",87.7,89.08,86.44,88.8,119400.0],["2024-07-03",88.73,90.13,88.22,89.61,47300.0],["2024-07-05",89.44,89.44,88.15,88.44,70800.0],["2024-07-08",89.06,90.58,88.89,88.98,92100.0],["2024-07-09",88.63,88.65,87.45,88.56,86200.0],["2024-07-10",88.65,90.23,85.55,86.25,135200.0],["2024-07-11",88.42,90.19,87.04,89.79,124300.0],["2024-07-12",90.85,92.72,90.12,92.04,100000.0],["2024-07-15",92.49,95.32,91.99,94.58,97600.0],["2024-07-16",95.5,99.75,94.66,98.63,160400.0],["2024-07-17",96.39,98.72,95.56,96.09,110000.0],["2024-07-18",95.5,97.67,93.19,94.22,96200.0],["2024-07-19",94.35,94.35,91.39,91.61,96800.0],["2024-07-22",92.51,93.34,91.05,92.47,252200.0],["2024-07-23",91.84,93.55,91.04,91.89,122700.0],["2024-07-24",91.13,92.03,89.21,89.67,116900.0],["2024-07-25",90.09,91.61,88.83,89.16,136300.0],["2024-07-26",90.82,91.05,88.12,90.78,122300.0],["2024-07-29",90.72,91.68,88.87,89.84,128300.0],["2024-07-30",90.82,91.34,89.93,91.27,187300.0],["2024-07-31",92.24,92.97,90.43,91.27,177900.0],["2024-08-01",94.0,104.92,93.68,95.59,473400.0],["2024-08-02",93.0,94.06,88.54,88.96,241300.0],["2024-08-05",83.0,86.39,80.9,83.21,224400.0],["2024-08-06",82.87,84.84,82.49,83.67,167600.0],["2024-08-07",84.76,85.06,82.17,83.66,238000.0],["2024-08-08",84.65,85.23,83.76,84.0,111400.0],["2024-08-09",83.77,84.29,81.84,82.84,110300.0],["2024-08-12",82.84,83.79,81.98,83.17,127800.0],["2024-08-13",84.14,87.18,84.14,86.81,131200.0],["2024-08-14",86.81,88.19,85.0,85.05,75800.0],["2024-08-15",86.94,87.5,85.91,86.34,166800.0],["2024-08-16",85.18,87.17,85.18,87.0,143000.0],["2024-08-19",86.75,89.03,86.75,87.78,165500.0],["2024-08-20",87.46,88.0,85.41,86.48,137000.0],["2024-08-21",87.04,87.24,85.87,86.92,152900.0],["2024-08-22",86.92,90.7,86.57,90.55,125400.0],["2024-08-23",90.81,94.11,90.27,92.19,121700.0],["2024-08-26",92.3,93.06,90.94,91.33,90700.0],["2024-08-27",90.25,99.61,89.7,97.95,251300.0],["2024-08-28",96.56,101.28,96.56,101.04,223600.0],["2024-08-29",101.34,102.22,97.4,100.1,319100.0],["2024-08-30",100.54,100.54,97.89,98.88,215900.0],["2024-09-03",97.74,99.42,94.6,94.85,127500.0],["2024-09-04",94.85,97.09,94.04,96.59,176600.0],["2024-09-05",96.72,97.81,94.82,96.36,130900.0],["2024-09-06",96.41,97.61,90.75,90.76,166400.0],["2024-09-09",90.94,91.87,83.72,84.39,205900.0],["2024-09-10",84.33,84.33,81.18,83.63,174800.0],["2024-09-11",82.89,83.59,78.42,80.23,230200.0],["2024-09-12",80.8,81.94,79.25,79.94,153800.0],["2024-09-13",80.68,82.88,80.53,82.6,144100.0],["2024-09-16",83.1,84.26,81.47,82.37,158900.0],["2024-09-17",83.31,85.14,81.76,81.91,104000.0],["2024-09-18",82.19,86.31,81.89,84.44,207100.0],["2024-09-19",86.76,86.76,84.73,85.31,126500.0],["2024-09-20",85.08,85.59,83.83,84.68,436900.0],["2024-09-23",85.01,85.55,83.45,85.35,117200.0],["2024-09-24",85.35,86.37,84.03,85.92,182800.0],["2024-09-25",85.9,85.9,84.05,84.05,141100.0],["2024-09-26",85.21,85.74,81.98,82.16,175400.0],["2024-09-27",82.53,84.36,81.84,81.84,127600.0],["2024-09-30",81.61,82.66,81.0,81.92,175000.0],["2024-10-01",81.44,84.13,81.2,82.58,219400.0],["2024-10-02",81.87,82.73,79.93,79.97,90000.0],["2024-10-03",79.29,79.85,77.07,77.4,148200.0],["2024-10-04",78.56,80.53,78.56,80.31,117000.0],["2024-10-07",80.06,80.21,77.17,78.31,152000.0],["2024-10-08",78.89,80.93,78.89,79.8,164700.0],["2024-10-09",79.55,81.72,79.55,80.84,92000.0],["2024-10-10",79.61,80.79,79.09,80.11,88900.0],["2024-10-11",80.53,82.01,80.53,81.84,104300.0],["2024-10-14",82.02,82.38,79.64,81.85,94700.0],["2024-10-15",81.31,82.63,81.04,81.15,124300.0],["2024-10-16",81.47,81.88,79.77,80.49,92100.0],["2024-10-17",80.78,80.78,78.81,79.23,109200.0],["2024-10-18",79.83,80.11,77.96,78.37,100200.0],["2024-10-21",78.37,78.71,76.79,78.55,100300.0],["2024-10-22",78.49,78.58,76.77,76.92,88200.0],["2024-10-23",76.53,78.05,76.14,77.16,85400.0],["2024-10-24",77.24,77.65,75.76,76.0,78300.0],["2024-10-25",76.49,77.02,75.83,75.86,95300.0],["2024-10-28",76.66,77.45,76.0,77.13,127900.0],["2024-10-29",76.6,77.9,74.9,75.59,156400.0],["2024-10-30",75.2,76.27,75.13,76.14,143500.0],["2024-10-31",60.58,70.0,58.05,69.01,450900.0],["2024-11-01",69.65,74.29,69.65,71.25,247600.0],["2024-11-04",71.76,74.81,71.36,73.65,148800.0],["2024-11-05",73.33,76.53,73.33,76.43,142700.0],["2024-11-06",77.21,81.35,77.13,80.88,235500.0],["2024-11-07",80.88,81.78,79.34,80.35,165400.0],["2024-11-08",80.85,81.62,78.95,79.66,116800.0],["2024-11-11",81.34,82.37,79.91,81.69,126200.0],["2024-11-12",81.7,81.83,78.94,79.2,174900.0],["2024-11-13",79.4,82.66,79.4,81.34,166000.0],["2024-11-14",81.44,83.04,80.0,80.48,165500.0],["2024-11-15",81.05,81.66,77.12,77.4,132800.0],["2024-11-18",77.0,78.24,76.27,76.84,129700.0],["2024-11-19",75.55,77.76,75.55,77.03,107200.0],["2024-11-20",76.7,80.0,76.7,78.38,156300.0],["2024-11-21",78.81,81.49,78.56,81.25,140400.0],["2024-11-22",81.84,82.38,80.3,81.33,96100.0],["2024-11-25",82.19,85.31,81.61,83.49,131200.0],["2024-11-26",83.2,83.2,80.8,81.09,106300.0],["2024-11-27",81.4,82.24,79.96,80.46,137000.0],["2024-11-29",81.04,81.98,80.1,80.3,75100.0],["2024-12-02",80.3,83.64,79.04,83.07,147500.0],["2024-12-03",83.35,83.44,77.65,80.29,132600.0],["2024-12-04",80.8,81.57,79.35,81.09,96100.0],["2024-12-05",81.17,81.33,78.2,79.12,95400.0],["2024-12-06",80.0,80.26,78.45,80.01,108500.0],["2024-12-09",80.04,85.56,79.45,83.17,152700.0],["2024-12-10",82.76,85.09,82.67,83.53,122800.0],["2024-12-11",84.78,85.0,82.48,82.75,119400.0],["2024-12-12",82.4,82.4,80.85,82.05,95100.0],["2024-12-13",81.49,82.11,77.25,78.76,96800.0],["2024-12-16",78.51,81.11,78.51,80.49,133500.0],["2024-12-17",79.91,80.94,78.07,78.53,105500.0],["2024-12-18",79.57,80.94,74.83,75.49,131400.0],["2024-12-19",76.12,77.26,73.42,73.7,425200.0],["2024-12-20",72.8,75.53,72.74,74.21,268200.0],["2024-12-23",74.22,74.9,72.74,73.4,160100.0],["2024-12-24",73.58,74.64,72.69,73.88,69200.0],["2024-12-26",73.18,74.49,72.77,74.0,86700.0],["2024-12-27",73.65,74.4,72.13,72.18,105400.0],["2024-12-30",71.85,72.59,70.22,71.94,105500.0],["2024-12-31",72.19,72.55,71.15,71.72,106400.0],["2025-01-02",72.25,72.6,68.89,70.07,141200.0],["2025-01-03",70.18,71.03,68.95,70.39,92800.0],["2025-01-06",70.48,72.63,69.86,71.92,176300.0],["2025-01-07",71.77,72.84,69.98,70.39,143100.0],["2025-01-08",69.64,70.0,67.39,69.8,207800.0],["2025-01-10",68.32,68.97,67.19,68.35,115600.0],["2025-01-13",67.16,71.73,67.16,71.39,139500.0],["2025-01-14",71.86,72.47,70.0,71.41,98200.0],["2025-01-15",73.48,74.15,71.61,72.41,74200.0],["2025-01-16",72.11,73.17,71.12,72.64,94800.0],["2025-01-17",73.21,75.07,72.87,73.81,129900.0],["2025-01-21",73.86,75.83,73.86,74.85,112300.0],["2025-01-22",75.0,75.0,72.68,72.73,110100.0],["2025-01-23",72.8,74.05,72.47,73.12,156500.0],["2025-01-24",73.16,73.21,71.84,72.18,86300.0],["2025-01-27",71.88,74.49,71.82,73.88,123300.0],["2025-01-28",73.65,74.4,71.78,72.85,109000.0],["2025-01-29",72.24,74.69,72.24,74.23,153300.0],["2025-01-30",61.49,70.83,61.49,70.16,547300.0],["2025-01-31",69.94,71.14,66.16,66.48,382100.0],["2025-02-03",64.44,64.69,62.2,62.89,235100.0],["2025-02-04",62.49,63.62,60.25,60.56,232200.0],["2025-02-05",60.74,60.92,57.74,57.92,232100.0],["2025-02-06",60.09,60.42,57.57,57.73,263200.0],["2025-02-07",57.42,58.26,56.34,57.22,219100.0],["2025-02-10",57.32,57.47,55.09,55.64,149900.0],["2025-02-11",55.1,56.43,54.13,55.38,234600.0],["2025-02-12",54.34,54.78,52.09,52.42,215500.0],["2025-02-13",52.92,53.48,52.27,52.72,136600.0],["2025-02-14",53.07,53.85,52.56,53.85,126300.0],["2025-02-18",53.55,53.75,50.29,50.29,289100.0],["2025-02-19",50.1,50.8,48.11,48.19,216800.0],["2025-02-20",48.12,50.29,47.83,50.1,367300.0],["2025-02-21",50.36,51.54,49.22,49.76,456100.0],["2025-02-24",49.98,52.78,49.22,52.02,421400.0],["2025-02-25",52.21,52.74,49.37,49.94,323900.0],["2025-02-26",49.76,49.76,46.06,47.93,348300.0],["2025-02-27",47.8,48.38,46.86,47.34,189600.0],["2025-02-28",47.25,48.3,46.55,48.08,211600.0],["2025-03-03",48.04,48.41,45.61,46.29,317300.0],["2025-03-04",45.49,45.75,43.49,44.56,350700.0],["2025-03-05",44.56,45.28,43.9,44.24,324700.0],["2025-03-06",43.52,44.98,43.39,44.13,257200.0],["2025-03-07",44.18,46.82,44.03,45.93,333400.0],["2025-03-10",45.42,46.25,44.26,44.99,319400.0],["2025-03-11",45.15,45.39,43.76,44.49,292200.0],["2025-03-12",44.53,45.0,43.61,43.92,239900.0],["2025-03-13",43.64,43.76,41.24,41.95,179100.0],["2025-03-14",42.23,43.0,41.38,41.88,193000.0],["2025-03-17",41.81,45.52,41.75,45.06,269100.0],["2025-03-18",44.7,45.15,43.04,45.08,259900.0],["2025-03-19",45.16,46.07,44.37,45.24,177100.0],["2025-03-20",45.03,45.91,44.01,44.16,121700.0],["2025-03-21",43.49,44.25,42.48,43.32,329800.0],["2025-03-24",43.67,44.44,42.65,43.46,173900.0],["2025-03-25",43.43,43.6,42.3,42.36,187200.0],["2025-03-26",42.8,43.26,41.01,42.41,194800.0],["2025-03-27",42.52,45.4,42.39,45.3,182500.0],["2025-03-28",45.2,46.22,43.71,45.19,250500.0],["2025-03-31",44.48,45.58,44.0,45.23,237100.0],["2025-04-01",45.13,46.02,44.18,45.74,214700.0],["2025-04-02",45.02,47.69,44.81,47.14,167200.0],["2025-04-03",47.76,47.93,43.7,44.37,284800.0],["2025-04-04",42.68,43.85,41.42,43.42,238700.0],["2025-04-07",41.9,44.28,40.62,41.57,298900.0],["2025-04-08",42.86,44.6,39.11,39.79,242700.0],["2025-04-09",39.73,45.12,39.15,44.5,389900.0],["2025-04-10",43.31,43.65,41.56,42.95,195200.0],["2025-04-11",43.15,43.77,41.72,43.77,160700.0],["2025-04-14",44.21,44.75,43.0,43.51,295000.0],["2025-04-15",43.18,43.61,42.46,42.92,280300.0],["2025-04-16",42.61,43.1,41.39,42.32,157100.0],["2025-04-17",42.28,42.6,41.49,42.11,172500.0],["2025-04-21",41.48,41.54,40.42,41.42,236300.0],["2025-04-22",41.96,42.45,40.89,41.63,197600.0],["2025-04-23",43.14,43.58,41.54,41.59,158500.0],["2025-04-24",41.76,42.88,41.32,42.61,198100.0],["2025-04-25",42.16,42.82,41.5,42.45,125500.0],["2025-04-28",42.3,42.75,41.13,41.97,174400.0],["2025-04-29",41.68,42.86,41.45,42.68,183700.0],["2025-04-30",42.0,42.3,41.01,42.02,201600.0],["2025-05-01",39.22,40.02,35.21,39.23,534200.0],["2025-05-02",39.86,41.05,38.97,39.86,223600.0],["2025-05-05",40.14,40.58,39.31,40.1,186800.0],["2025-05-06",39.53,40.71,39.11,40.07,162500.0],["2025-05-07",40.73,42.15,40.44,41.32,296100.0],["2025-05-08",41.32,42.69,40.9,42.36,251100.0],["2025-05-09",42.38,43.79,42.38,43.68,229800.0],["2025-05-12",46.05,47.54,45.4,45.85,190400.0],["2025-05-13",46.16,46.22,45.25,45.57,199100.0],["2025-05-14",45.19,45.71,44.81,45.06,182200.0],["2025-05-15",45.22,46.06,44.7,44.92,168100.0],["2025-05-16",44.88,45.2,44.79,44.9,178000.0],["2025-05-19",44.28,46.21,44.28,45.02,208100.0],["2025-05-20",44.76,45.31,44.5,44.84,154200.0],["2025-05-21",44.25,44.5,42.71,42.82,220600.0],["2025-05-22",42.52,43.39,42.27,43.06,219500.0],["2025-05-23",42.0,42.59,41.88,42.23,176400.0],["2025-05-27",42.91,43.96,42.49,43.88,234800.0],["2025-05-28",43.78,43.86,42.77,42.92,198500.0],["2025-05-29",43.37,44.27,43.16,44.06,219700.0],["2025-05-30",43.9,44.69,43.05,44.26,234100.0],["2025-06-02",43.98,44.25,42.83,43.7,205400.0],["2025-06-03",43.52,44.6,43.29,44.55,238800.0],["2025-06-04",44.53,45.8,44.53,44.99,188800.0],["2025-06-05",44.78,45.32,44.76,45.13,154100.0],["2025-06-06",45.81,46.16,44.9,45.25,116300.0],["2025-06-09",45.66,46.49,45.55,46.25,160700.0],["2025-06-10",46.58,47.54,45.95,47.35,153500.0],["2025-06-11",47.65,47.79,44.67,44.71,360300.0],["2025-06-12",44.13,45.72,44.03,45.3,263700.0],["2025-06-13",44.39,45.53,42.81,43.0,268600.0],["2025-06-16",43.62,45.38,43.2,44.92,256400.0],["2025-06-17",44.32,45.22,43.06,44.0,259400.0],["2025-06-18",43.78,44.33,42.25,42.62,341400.0],["2025-06-20",43.14,43.41,42.05,42.91,415500.0],["2025-06-23",42.91,43.74,42.32,43.67,268100.0],["2025-06-24",43.93,46.1,43.75,45.96,226900.0],["2025-06-25",45.98,47.03,45.27,46.61,294700.0],["2025-06-26",46.96,47.25,46.14,46.77,245100.0],["2025-06-27",46.9,47.72,46.14,46.8,570000.0],["2025-06-30",47.21,47.82,45.78,47.0,440300.0],["2025-07-01",46.78,50.12,46.78,48.8,1061700.0],["2025-07-02",48.95,50.82,48.68,49.88,511000.0],["2025-07-03",49.96,50.53,49.29,49.68,69900.0],["2025-07-07",49.25,49.59,45.73,46.44,318400.0],["2025-07-08",46.51,48.41,46.46,47.79,231400.0],["2025-07-09",48.23,48.78,47.64,48.2,199200.0],["2025-07-10",48.2,50.48,47.75,49.26,186600.0],["2025-07-11",48.66,49.16,47.64,47.74,142500.0],["2025-07-14",47.4,47.52,46.19,46.45,170800.0],["2025-07-15",46.85,46.85,43.61,43.86,383700.0],["2025-07-16",44.11,44.87,42.85,43.33,274200.0],["2025-07-17",43.29,44.57,42.08,44.03,250000.0],["2025-07-18",44.52,44.77,43.52,44.65,165900.0],["2025-07-21",45.25,45.72,44.32,44.65,130900.0],["2025-07-22",44.71,48.18,44.19,47.31,239200.0],["2025-07-23",47.79,48.96,45.28,48.79,198300.0],["2025-07-24",48.78,49.21,47.89,48.47,186500.0],["2025-07-25",48.89,49.45,47.76,48.46,165900.0],["2025-07-28",48.51,50.1,47.95,49.57,338800.0],["2025-07-29",49.7,50.17,48.61,49.72,329500.0],["2025-07-30",53.65,58.14,53.53,55.74,726000.0],["2025-07-31",55.59,56.8,54.27,55.31,349700.0],["2025-08-01",54.5,55.24,52.74,53.19,381700.0],["2025-08-04",53.2,54.61,48.51,53.88,313400.0],["2025-08-05",54.35,56.19,53.89,55.44,254500.0],["2025-08-06",55.58,55.88,54.23,54.44,274200.0],["2025-08-07",55.24,56.65,54.93,55.48,199100.0],["2025-08-08",55.85,56.11,54.52,55.36,178500.0],["2025-08-11",55.41,56.43,54.58,55.35,192600.0],["2025-08-12",55.1,58.69,54.34,58.42,249900.0],["2025-08-13",58.48,61.23,58.26,60.6,236700.0],["2025-08-14",59.85,60.64,59.09,60.16,215000.0],["2025-08-15",60.81,60.81,58.8,59.06,216500.0],["2025-08-18",58.78,59.76,58.67,58.89,184300.0],["2025-08-19",58.6,61.13,58.6,60.49,206100.0],["2025-08-20",60.64,61.09,59.28,59.81,174200.0],["2025-08-21",59.58,60.71,58.72,58.89,235200.0],["2025-08-22",59.39,63.74,59.25,62.66,254700.0],["2025-08-25",62.05,62.45,61.44,61.77,120400.0],["2025-08-26",62.07,64.37,61.79,63.22,203400.0],["2025-08-27",62.83,63.76,62.31,62.93,199700.0],["2025-08-28",63.12,63.23,61.72,62.47,140900.0],["2025-08-29",62.69,64.08,62.39,63.12,151600.0],["2025-09-02",62.65,62.81,61.11,62.46,320600.0],["2025-09-03",62.0,62.61,60.47,60.75,177700.0],["2025-09-04",61.23,61.38,60.38,60.66,218500.0],["2025-09-05",61.1,62.83,61.04,62.81,204500.0],["2025-09-08",62.93,64.67,61.91,63.47,256300.0],["2025-09-09",63.25,64.31,59.25,62.67,173900.0],["2025-09-10",62.67,63.01,58.07,58.99,164100.0],["2025-09-11",59.18,61.33,58.89,61.17,197800.0],["2025-09-12",60.48,60.84,57.02,57.1,177800.0],["2025-09-15",57.09,58.37,56.76,57.59,362800.0],["2025-09-16",57.48,63.12,56.34,62.65,517200.0],["2025-09-17",63.63,66.0,62.12,62.18,342900.0],["2025-09-18",63.06,63.65,61.63,62.9,262000.0],["2025-09-19",62.9,63.63,61.36,62.31,312200.0],["2025-09-22",62.26,64.0,61.4,63.13,257100.0],["2025-09-23",63.5,63.76,61.95,61.97,169900.0],["2025-09-24",62.31,64.29,61.66,61.87,158200.0],["2025-09-25",61.48,62.46,60.75,61.24,119400.0],["2025-09-26",61.44,62.75,61.26,62.42,145400.0],["2025-09-29",62.85,63.37,61.65,61.99,138100.0],["2025-09-30",61.67,63.39,61.34,63.04,212800.0],["2025-10-01",63.48,63.79,61.61,62.8,125900.0],["2025-10-02",62.86,63.77,62.39,63.34,136100.0],["2025-10-03",63.85,65.06,63.85,64.77,106200.0],["2025-10-06",64.56,65.86,60.72,63.45,123200.0],["2025-10-07",63.68,63.78,62.36,63.02,174700.0],["2025-10-08",63.4,64.16,62.35,63.65,168900.0],["2025-10-09",63.45,63.68,62.76,63.39,132600.0],["2025-10-10",63.87,64.28,61.21,61.33,129200.0],["2025-10-13",62.54,63.03,61.9,62.59,108200.0],["2025-10-14",62.07,64.65,62.07,64.18,103400.0],["2025-10-15",64.36,66.8,64.02,64.78,138500.0],["2025-10-16",65.24,65.85,63.97,65.74,74200.0],["2025-10-17",65.27,66.29,64.25,65.0,88900.0],["2025-10-20",65.33,66.81,65.22,66.23,75400.0],["2025-10-21",66.22,66.98,65.15,65.91,104000.0],["2025-10-22",65.87,66.5,65.02,65.14,102700.0],["2025-10-23",65.1,67.11,64.63,66.29,104200.0],["2025-10-24",67.0,68.58,66.62,67.35,108400.0],["2025-10-27",67.55,68.26,65.32,65.45,170700.0],["2025-10-28",65.22,67.75,63.86,66.72,204700.0],["2025-10-29",66.45,68.38,65.98,66.75,352000.0],["2025-10-30",66.23,76.65,61.84,74.19,495400.0],["2025-10-31",73.02,73.23,68.99,69.21,365600.0],["2025-11-03",68.34,71.32,66.97,68.12,363900.0],["2025-11-04",67.9,69.45,65.77,66.09,181900.0],["2025-11-05",65.62,66.83,63.04,64.72,238300.0],["2025-11-06",64.67,66.38,61.44,62.42,182100.0],["2025-11-07",63.34,65.19,60.87,61.21,199700.0],["2025-11-10",61.89,65.6,60.59,65.28,192500.0],["2025-11-11",65.47,66.99,64.98,66.6,199000.0],["2025-11-12",66.31,68.11,65.0,65.12,123000.0],["2025-11-13",65.23,67.8,65.23,67.51,146400.0],["2025-11-14",67.16,67.93,65.65,66.59,164000.0],["2025-11-17",66.89,67.04,64.77,65.25,180900.0],["2025-11-18",64.62,69.05,64.27,65.66,138800.0],["2025-11-19",66.15,67.99,65.66,67.46,145400.0],["2025-11-20",68.14,69.43,65.9,66.05,151000.0],["2025-11-21",66.01,69.94,65.95,67.65,160900.0],["2025-11-24",67.4,69.6,66.62,69.14,115900.0],["2025-11-25",69.74,70.96,68.74,70.39,217900.0],["2025-11-26",70.04,70.34,67.78,68.88,190500.0],["2025-11-28",68.77,70.57,68.09,68.85,159500.0],["2025-12-01",68.49,70.32,67.48,67.75,394600.0],["2025-12-02",68.12,72.44,67.27,70.45,244200.0],["2025-12-03",70.65,75.17,70.65,73.69,175600.0],["2025-12-04",73.14,74.94,71.77,72.11,171800.0],["2025-12-05",72.11,72.99,69.18,70.47,278200.0],["2025-12-08",70.94,71.7,70.22,71.46,130000.0],["2025-12-09",70.95,72.37,70.95,72.31,117300.0],["2025-12-10",72.13,73.76,71.25,72.05,143800.0],["2025-12-11",72.5,74.83,72.5,73.89,142100.0],["2025-12-12",73.9,75.77,73.63,74.62,153200.0],["2025-12-15",74.75,76.15,74.64,75.22,142800.0],["2025-12-16",75.22,76.2,73.6,74.19,194400.0],["2025-12-17",73.89,75.98,73.89,74.43,168200.0],["2025-12-18",74.9,76.4,74.9,76.15,138700.0],["2025-12-19",76.25,76.6,72.87,72.99,413400.0],["2025-12-22",73.38,73.5,71.06,71.84,152100.0],["2025-12-23",71.7,74.49,69.87,71.0,155400.0],["2025-12-24",70.77,70.89,69.98,70.52,55000.0],["2025-12-26",70.43,70.5,69.0,69.2,116300.0],["2025-12-29",69.37,69.51,68.51,69.0,93400.0],["2025-12-30",68.7,68.7,67.37,67.6,103500.0],["2025-12-31",67.88,67.92,66.23,66.59,110900.0],["2026-01-02",66.59,66.73,65.05,65.66,124800.0],["2026-01-05",65.78,67.8,65.42,66.57,169000.0],["2026-01-06",66.08,66.62,64.19,66.23,222300.0],["2026-01-07",66.63,70.88,66.23,69.72,179100.0],["2026-01-08",69.08,74.08,67.85,73.79,145400.0],["2026-01-09",74.0,78.75,73.43,78.69,142900.0],["2026-01-12",78.46,79.45,76.8,77.05,114900.0],["2026-01-13",77.09,78.2,76.59,77.32,123200.0],["2026-01-14",76.55,80.21,76.55,79.73,112200.0],["2026-01-15",79.61,81.64,76.61,80.18,100500.0],["2026-01-16",80.16,80.65,79.26,79.74,100100.0],["2026-01-20",77.89,78.99,75.94,76.36,98800.0],["2026-01-21",77.14,80.56,76.89,80.09,136600.0],["2026-01-22",80.13,81.98,80.0,80.66,109600.0],["2026-01-23",80.02,80.82,77.98,78.85,104500.0],["2026-01-26",78.69,79.71,78.08,78.63,98100.0],["2026-01-27",78.04,78.88,77.09,78.53,108800.0],["2026-01-28",79.01,79.71,77.63,77.91,133000.0],["2026-01-29",69.19,82.16,69.01,78.01,223100.0],["2026-01-30",77.9,79.46,75.14,79.09,208700.0],["2026-02-02",78.92,82.43,78.92,80.54,175600.0],["2026-02-03",80.08,81.75,75.12,76.61,150100.0],["2026-02-04",77.41,79.21,73.89,74.94,189000.0],["2026-02-05",74.93,76.52,72.73,73.58,164200.0],["2026-02-06",74.25,76.35,71.12,75.64,92200.0],["2026-02-09",75.0,77.05,72.46,76.97,184500.0],["2026-02-10",77.23,78.99,76.17,76.33,82900.0],["2026-02-11",76.34,77.79,75.33,76.41,129000.0],["2026-02-12",77.16,78.99,74.05,75.0,207400.0],["2026-02-13",75.54,77.85,72.88,74.27,273500.0],["2026-02-17",74.26,75.53,71.87,71.88,88800.0],["2026-02-18",71.82,75.22,71.82,73.41,135800.0],["2026-02-19",72.93,73.99,72.12,73.46,105200.0],["2026-02-20",73.27,74.21,71.63,72.24,68500.0],["2026-02-23",71.55,72.37,69.32,70.2,139900.0],["2026-02-24",70.57,73.28,70.49,71.6,91300.0],["2026-02-25",71.73,72.1,70.8,72.1,100300.0],["2026-02-26",72.48,74.59,71.0,72.68,161300.0],["2026-02-27",71.48,73.95,70.31,73.05,182200.0],["2026-03-02",71.53,72.83,70.37,71.15,98500.0],["2026-03-03",69.07,70.89,68.25,70.43,96800.0],["2026-03-04",70.84,72.45,69.8,70.2,90700.0],["2026-03-05",68.89,72.61,68.89,72.19,108100.0],["2026-03-06",70.71,71.71,68.86,71.69,111400.0],["2026-03-09",70.36,72.24,68.51,71.7,98200.0],["2026-03-10",71.14,71.87,69.48,71.11,78500.0],["2026-03-11",70.69,71.91,69.68,70.22,70600.0],["2026-03-12",69.19,71.14,67.42,69.92,107300.0],["2026-03-13",70.54,71.79,69.75,71.05,143300.0],["2026-03-16",71.29,72.78,69.73,71.12,148900.0],["2026-03-17",71.71,72.9,71.06,72.7,90800.0],["2026-03-18",72.02,72.16,69.05,69.92,131600.0],["2026-03-19",69.61,71.45,68.93,70.48,116000.0],["2026-03-20",70.56,71.04,68.96,69.32,271800.0],["2026-03-23",70.87,72.56,70.85,71.99,110400.0],["2026-03-24",71.1,74.31,70.46,74.03,102400.0],["2026-03-25",75.14,75.74,73.5,74.41,138800.0],["2026-03-26",74.08,75.0,73.25,73.61,99400.0],["2026-03-27",73.8,74.2,72.0,72.18,60800.0],["2026-03-30",72.48,73.31,71.69,72.75,90800.0],["2026-03-31",74.53,75.0,72.0,73.0,273100.0],["2026-04-01",73.9,74.76,72.75,74.04,172500.0],["2026-04-02",73.42,77.07,72.86,74.15,93900.0],["2026-04-06",74.44,76.0,73.46,73.87,95400.0],["2026-04-07",73.71,75.53,73.16,74.03,153300.0],["2026-04-08",76.12,78.9,76.12,78.0,211400.0],["2026-04-09",77.32,78.05,74.44,75.14,142600.0],["2026-04-10",75.14,76.83,73.72,76.7,131400.0],["2026-04-13",76.61,78.76,75.95,78.29,76600.0],["2026-04-14",78.33,81.0,78.25,80.49,82400.0],["2026-04-15",80.01,80.86,77.8,78.97,87800.0],["2026-04-16",78.27,79.99,78.27,79.18,96200.0],["2026-04-17",80.24,82.81,79.16,81.18,183600.0],["2026-04-20",81.18,82.2,80.43,81.11,81400.0],["2026-04-21",80.92,83.0,79.65,82.36,110900.0],["2026-04-22",82.66,83.81,81.62,83.0,68600.0],["2026-04-23",83.49,84.0,80.69,81.58,84200.0],["2026-04-24",81.22,82.68,79.44,81.97,79500.0],["2026-04-27",81.59,83.21,80.66,83.04,103500.0],["2026-04-28",83.52,84.0,82.18,82.68,80000.0],["2026-04-29",82.0,82.65,80.44,81.42,78300.0],["2026-04-30",85.82,90.99,84.7,88.46,331200.0],["2026-05-01",89.03,93.93,87.75,93.75,230200.0],["2026-05-04",92.16,95.0,88.98,94.68,245900.0],["2026-05-05",94.67,96.0,89.5,91.83,147800.0],["2026-05-06",93.06,93.06,89.21,89.52,128600.0],["2026-05-07",89.17,92.94,89.0,91.98,118500.0],["2026-05-08",91.57,92.59,89.03,91.67,151700.0],["2026-05-11",92.74,93.13,88.31,88.45,164700.0],["2026-05-12",88.59,91.81,88.26,91.51,169900.0],["2026-05-13",90.52,91.74,89.06,89.28,193500.0],["2026-05-14",90.37,93.48,89.4,93.25,229100.0],["2026-05-15",92.83,95.31,92.37,94.2,301500.0],["2026-05-18",94.39,103.12,92.51,102.88,427400.0],["2026-05-19",102.14,104.91,99.16,99.48,347800.0],["2026-05-20",98.96,98.96,95.81,97.69,218800.0],["2026-05-21",96.3,98.58,93.89,95.17,203400.0],["2026-05-22",96.45,104.11,95.19,102.39,234500.0],["2026-05-26",102.32,105.09,100.89,104.06,262500.0],["2026-05-27",104.16,106.13,103.44,104.48,187600.0],["2026-05-28",104.48,104.5,99.64,99.85,102900.0],["2026-05-29",98.66,99.62,98.01,98.56,189000.0],["2026-06-01",98.07,99.63,97.47,98.95,158300.0],["2026-06-02",98.54,98.84,96.15,97.24,218000.0],["2026-06-03",96.43,98.1,94.92,96.02,153200.0],["2026-06-04",97.38,99.03,96.4,96.97,168800.0],["2026-06-05",96.73,96.91,93.22,94.55,165200.0],["2026-06-08",94.52,95.95,93.07,93.28,135500.0],["2026-06-09",93.47,95.9,92.06,92.57,197300.0],["2026-06-10",92.5,93.4,89.39,91.9,206300.0],["2026-06-11",92.67,92.67,89.6,90.51,175500.0],["2026-06-12",90.51,92.23,88.65,88.88,169600.0],["2026-06-15",88.3,89.33,82.75,83.33,393200.0],["2026-06-16",83.32,85.8,79.46,83.93,929400.0],["2026-06-17",83.56,85.74,83.26,84.6,250500.0],["2026-06-18",85.2,86.25,83.02,84.85,284200.0],["2026-06-22",84.71,87.46,84.48,86.66,193500.0],["2026-06-23",86.0,88.01,85.8,87.83,112300.0],["2026-06-24",87.83,90.44,87.83,90.2,153600.0],["2026-06-25",90.56,92.91,89.47,89.7,120700.0],["2026-06-26",89.51,93.05,88.55,92.01,702700.0],["2026-06-29",92.24,98.78,91.29,98.35,181500.0],["2026-06-30",98.75,101.84,97.65,101.7,329500.0],["2026-07-01",101.6,105.73,101.6,103.92,191900.0],["2026-07-02",103.81,105.0,96.27,97.62,325000.0],["2026-07-06",97.62,99.65,94.045,94.17,195932.217526],["2026-07-07",94.79,96.61,94.425,96.24,194599.466519],["2026-07-08",96.69,99.685,93.505,97.78,438401.96414],["2026-07-09",96.99,98.43,96.185,97.69,125531.387793],["2026-07-10",97.65,100.75,96.47,99.73,114856.721775],["2026-07-13",100.3,101.4671,99.53,99.9,96954.222093],["2026-07-14",99.14,99.7,97.48,98.52,106999.842524],["2026-07-15",98.65,104.52,98.65,103,143198.616748],["2026-07-16",104.2,106.575,103.71,105.31,104300.089557],["2026-07-17",104.6,106.05,102.595,102.85,144390.941478],["2026-07-20",102.74,104.42,101.69,103.03,126606.334728],["2026-07-21",102.82,103.96,100.08,100.47,164596.518193],["2026-07-22",100.64,101,97.54,98.1,154072.875781],["2026-07-23",97.59,97.59,94.08,97.35,108369.419101],["2026-07-24",98.05,99.83,97.1827,97.78,77599.55561],["2026-07-27",99,99.57,97.115,99.42,84862.613924],["2026-07-28",100.4,101.78,99.14,100.12,115124.400734],["2026-07-29",99.82,101,97.14,97.62,158258.77472],["2026-07-30",87.61,95.04,82,94.7,484048.087064],["2026-07-31",94.7,99.63,93.15,98.7,334372.174096],["2026-08-03",98.67,102.74,96.145,99.24,220164.920456],["2026-08-04",98.87,104,97.3095,102.75,183575.578567],["2026-08-05",102.74,103.54,100.3301,100.71,164061.915557],["2026-08-06",100.09,100.47,94.07,96.51,289510.85697],["2026-08-07",96.59,99.47,94.815,95.35,220636.753569],["2026-08-10",93.09,96.2,92.91,93.975,76239.168233],["2026-08-11",94.58,98.39,94.51,95.38,144080.346518],["2026-08-12",95.52,99.255,93.86,98.64,276233.890868],["2026-08-13",98.96,99.58,96.255,97.34,118371.578646]]}