{"t":"CVCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-07-01",9.5,10.195,9.255,10.0,424600.0],["2003-07-02",9.875,11.25,9.75,10.75,590200.0],["2003-07-03",11.2,11.2,10.0,10.0,221200.0],["2003-07-07",10.0,10.25,9.05,9.075,335800.0],["2003-07-08",9.0,9.95,8.855,9.295,295000.0],["2003-07-09",9.05,9.425,9.01,9.055,430600.0],["2003-07-10",9.01,9.215,9.0,9.055,204400.0],["2003-07-11",9.05,9.475,8.98,8.98,238800.0],["2003-07-14",8.92,10.685,8.63,10.275,376000.0],["2003-07-15",10.5,10.695,9.875,10.32,483200.0],["2003-07-16",10.0,10.155,9.55,9.725,158000.0],["2003-07-17",9.565,9.855,9.5,9.625,185600.0],["2003-07-18",9.625,10.0,9.25,9.28,99400.0],["2003-07-21",10.175,10.175,9.125,9.225,288800.0],["2003-07-22",9.63,9.7,9.25,9.5,170400.0],["2003-07-23",9.575,9.945,9.4,9.575,99400.0],["2003-07-24",9.375,9.67,9.375,9.55,109200.0],["2003-07-25",9.55,9.75,9.5,9.575,77400.0],["2003-07-28",9.6,9.83,9.575,9.635,40200.0],["2003-07-29",9.83,9.955,9.35,9.5,350600.0],["2003-07-30",9.7,9.7,9.5,9.505,104000.0],["2003-07-31",9.5,9.775,9.35,9.6,83800.0],["2003-08-01",9.3,9.56,9.025,9.3,98600.0],["2003-08-04",9.865,9.865,9.35,9.65,28000.0],["2003-08-05",9.405,10.0,9.4,9.625,101200.0],["2003-08-06",9.075,9.82,9.075,9.55,54400.0],["2003-08-07",9.555,9.995,9.3,9.9,64600.0],["2003-08-08",10.125,10.125,9.725,9.825,65200.0],["2003-08-11",9.85,10.235,9.85,10.2,42000.0],["2003-08-12",10.055,10.25,9.995,10.145,86200.0],["2003-08-13",10.2,10.65,10.15,10.35,86600.0],["2003-08-14",10.3,10.3,9.75,9.835,78800.0],["2003-08-15",9.8,10.15,9.8,9.85,10200.0],["2003-08-18",10.25,10.25,9.85,9.955,6600.0],["2003-08-19",9.85,10.125,9.85,9.97,6600.0],["2003-08-20",9.9,10.145,9.8,9.835,34000.0],["2003-08-21",9.9,9.9,9.45,9.62,72400.0],["2003-08-22",9.5,9.875,9.5,9.525,31000.0],["2003-08-25",9.6,9.6,9.55,9.6,21800.0],["2003-08-26",9.69,9.8,9.45,9.65,51200.0],["2003-08-27",9.535,9.655,9.5,9.65,55600.0],["2003-08-28",9.6,9.7,9.6,9.655,15000.0],["2003-08-29",9.5,9.705,9.5,9.53,139400.0],["2003-09-02",9.825,9.825,9.625,9.7,89400.0],["2003-09-03",9.75,9.84,9.625,9.675,17400.0],["2003-09-04",9.625,9.875,9.625,9.75,26400.0],["2003-09-05",9.5,9.9,9.5,9.775,21200.0],["2003-09-08",9.9,10.18,9.8,9.85,10400.0],["2003-09-09",9.995,9.995,9.775,9.98,994600.0],["2003-09-10",9.95,9.95,9.5,9.85,25800.0],["2003-09-11",9.775,9.8,9.5,9.6,40200.0],["2003-09-12",9.62,9.75,9.55,9.55,21200.0],["2003-09-15",9.625,9.72,9.625,9.69,57000.0],["2003-09-16",9.7,9.75,9.7,9.75,1600.0],["2003-09-17",9.86,10.2,9.86,10.125,8600.0],["2003-09-18",10.105,10.215,9.96,10.0,17600.0],["2003-09-19",9.85,10.025,9.8,9.975,100800.0],["2003-09-22",10.0,10.0,9.85,9.985,14600.0],["2003-09-23",10.0,10.15,10.0,10.05,4800.0],["2003-09-24",10.125,10.34,10.125,10.34,21000.0],["2003-09-25",10.075,10.2,10.075,10.15,15400.0],["2003-09-26",10.2,10.28,10.125,10.225,34800.0],["2003-09-29",10.025,10.335,10.025,10.225,43200.0],["2003-09-30",10.25,10.75,10.15,10.715,28400.0],["2003-10-01",10.9,11.0,10.5,10.855,22200.0],["2003-10-02",10.675,10.76,10.675,10.76,25000.0],["2003-10-03",10.725,11.49,10.725,11.245,23600.0],["2003-10-06",11.495,11.5,10.63,10.775,53800.0],["2003-10-07",10.76,11.25,10.75,10.9,14400.0],["2003-10-08",11.25,11.25,10.85,10.85,18200.0],["2003-10-09",10.91,11.0,10.75,11.0,8400.0],["2003-10-10",10.925,11.5,10.925,11.5,7800.0],["2003-10-13",11.525,11.525,11.3,11.35,9000.0],["2003-10-14",11.125,11.575,10.75,11.575,16000.0],["2003-10-15",10.875,11.525,10.875,11.375,38200.0],["2003-10-16",11.375,11.375,11.125,11.225,11600.0],["2003-10-17",11.22,11.5,11.22,11.35,17400.0],["2003-10-20",11.5,11.5,11.25,11.5,31000.0],["2003-10-21",11.45,11.55,11.3,11.375,12600.0],["2003-10-22",11.15,11.74,11.15,11.74,23400.0],["2003-10-23",11.775,11.95,11.725,11.875,79800.0],["2003-10-24",11.9,11.95,11.875,11.9,178800.0],["2003-10-27",11.875,11.985,11.875,11.985,7800.0],["2003-10-28",11.875,11.96,11.875,11.875,7800.0],["2003-10-29",11.875,12.125,11.85,11.975,25800.0],["2003-10-30",12.095,12.175,11.825,12.05,54600.0],["2003-10-31",12.075,12.1,11.875,12.1,5400.0],["2003-11-03",12.24,12.25,11.85,12.05,8800.0],["2003-11-04",12.05,12.05,11.975,12.05,8600.0],["2003-11-05",12.025,12.055,11.95,12.05,27600.0],["2003-11-06",12.0,12.05,11.685,11.75,57200.0],["2003-11-07",12.0,12.025,11.925,12.0,2800.0],["2003-11-10",11.775,12.025,11.775,11.855,3800.0],["2003-11-11",11.75,12.02,11.75,12.0,20800.0],["2003-11-12",12.01,12.025,11.8,11.8,5200.0],["2003-11-13",11.75,11.875,11.705,11.875,18000.0],["2003-11-14",11.56,11.975,11.385,11.5,56400.0],["2003-11-17",11.35,11.45,11.03,11.3,150000.0],["2003-11-18",11.4,11.48,11.4,11.48,1000.0],["2003-11-19",11.5,11.65,11.485,11.6,1200.0],["2003-11-20",11.65,11.75,11.65,11.65,3800.0],["2003-11-21",11.59,11.7,11.375,11.7,9400.0],["2003-11-24",11.67,11.75,11.475,11.59,8000.0],["2003-11-25",11.55,11.79,11.55,11.65,11000.0],["2003-11-26",11.5,11.75,11.5,11.6,11000.0],["2003-11-28",11.6,11.75,11.6,11.75,600.0],["2003-12-01",11.475,11.625,11.475,11.55,30600.0],["2003-12-02",11.5,11.595,11.5,11.5,49800.0],["2003-12-03",11.525,11.55,11.5,11.525,7000.0],["2003-12-04",11.55,11.55,11.525,11.525,22000.0],["2003-12-05",11.525,11.55,11.525,11.525,1400.0],["2003-12-08",11.5,11.74,11.49,11.74,5800.0],["2003-12-09",11.525,11.75,11.525,11.635,4600.0],["2003-12-10",11.6,11.7,11.6,11.65,5000.0],["2003-12-11",11.625,11.65,11.525,11.6,6200.0],["2003-12-12",11.525,11.6,11.525,11.55,11600.0],["2003-12-15",11.5,11.55,11.25,11.475,27200.0],["2003-12-16",11.4,11.735,11.4,11.615,40800.0],["2003-12-17",11.615,11.615,11.54,11.55,22400.0],["2003-12-18",11.55,11.9,11.5,11.625,10600.0],["2003-12-19",11.595,11.705,11.5,11.5,22600.0],["2003-12-22",11.55,11.685,11.55,11.685,9400.0],["2003-12-23",11.55,11.9,11.55,11.66,18400.0],["2003-12-24",11.725,11.955,11.625,11.685,18200.0],["2003-12-26",11.8,11.8,11.7,11.7,3000.0],["2003-12-29",11.975,11.975,11.625,11.975,12600.0],["2003-12-30",11.65,11.825,11.65,11.75,11200.0],["2003-12-31",11.65,12.085,11.625,12.0,38200.0],["2004-01-02",11.685,12.0,11.685,11.8,110800.0],["2004-01-05",11.8,12.12,11.75,11.925,9800.0],["2004-01-06",11.995,12.3,11.75,12.3,8600.0],["2004-01-07",12.31,12.55,12.225,12.5,4600.0],["2004-01-08",12.0,13.0,12.0,13.0,16200.0],["2004-01-09",12.78,12.92,12.45,12.75,23800.0],["2004-01-12",13.94,14.505,13.8,14.0,123200.0],["2004-01-13",14.25,14.25,13.875,13.915,19200.0],["2004-01-14",14.24,14.245,13.925,14.245,59200.0],["2004-01-15",14.25,14.335,14.105,14.295,7000.0],["2004-01-16",14.3,15.0,14.125,15.0,46600.0],["2004-01-20",14.995,15.0,14.125,14.785,47200.0],["2004-01-21",14.915,14.915,14.505,14.505,12800.0],["2004-01-22",14.625,14.74,14.5,14.5,13800.0],["2004-01-23",14.985,16.17,14.98,15.6,78600.0],["2004-01-26",15.54,16.56,15.355,16.465,48800.0],["2004-01-27",16.55,16.61,15.825,16.275,10800.0],["2004-01-28",16.625,16.77,15.6,15.6,29800.0],["2004-01-29",15.915,15.915,15.23,15.585,83200.0],["2004-01-30",15.625,15.75,15.625,15.75,3000.0],["2004-02-02",15.05,16.35,15.05,16.35,8600.0],["2004-02-03",16.45,16.97,16.215,16.75,7200.0],["2004-02-04",16.75,18.015,16.625,17.8,29800.0],["2004-02-05",17.85,17.925,17.64,17.74,6600.0],["2004-02-06",17.685,17.74,17.6,17.7,6200.0],["2004-02-09",17.515,17.965,17.5,17.95,25600.0],["2004-02-10",18.015,20.3,17.55,19.9,194200.0],["2004-02-11",20.0,20.0,19.0,19.0,91600.0],["2004-02-12",19.875,19.875,18.885,18.95,56400.0],["2004-02-13",19.1,19.425,18.625,18.65,10400.0],["2004-02-17",18.63,18.74,18.55,18.55,3000.0],["2004-02-18",18.5,19.89,18.135,19.625,33400.0],["2004-02-19",19.75,20.475,19.225,19.5,40000.0],["2004-02-20",20.0,20.0,19.34,19.355,2600.0],["2004-02-23",20.395,20.395,19.0,19.03,12000.0],["2004-02-24",19.0,19.05,18.75,18.755,20000.0],["2004-02-25",18.7,19.0,18.7,18.8,19200.0],["2004-02-26",19.0,19.07,18.725,18.77,9200.0],["2004-02-27",19.25,19.25,18.695,18.88,62600.0],["2004-03-01",19.5,19.5,18.625,18.625,19200.0],["2004-03-02",18.9,18.965,18.54,18.54,20400.0],["2004-03-03",18.625,18.9,18.4,18.42,21400.0],["2004-03-04",18.39,18.59,18.115,18.475,20400.0],["2004-03-05",18.505,18.905,18.45,18.54,75800.0],["2004-03-08",18.275,18.885,18.275,18.8,11400.0],["2004-03-09",18.775,19.1,18.775,19.005,6600.0],["2004-03-10",18.75,19.12,18.75,18.975,44000.0],["2004-03-11",18.995,19.04,18.85,19.03,28200.0],["2004-03-12",19.05,19.095,18.975,19.095,5200.0],["2004-03-15",19.095,19.095,19.0,19.025,2200.0],["2004-03-16",18.975,19.02,18.85,19.02,5600.0],["2004-03-17",18.85,19.175,18.85,19.0,31600.0],["2004-03-18",19.0,19.05,18.85,19.05,4000.0],["2004-03-19",19.05,19.05,18.905,18.94,9600.0],["2004-03-22",18.95,18.95,18.5,18.725,71600.0],["2004-03-23",18.715,18.9,18.625,18.625,48200.0],["2004-03-24",18.55,18.55,18.5,18.5,1400.0],["2004-03-25",18.6,18.7,18.5,18.5,13200.0],["2004-03-26",18.7,18.7,18.275,18.275,12400.0],["2004-03-29",18.28,18.6,18.225,18.23,82800.0],["2004-03-30",18.385,18.5,17.645,17.75,101000.0],["2004-03-31",17.8,18.5,17.6,18.425,62800.0],["2004-04-01",18.3,18.8,18.3,18.7,44000.0],["2004-04-02",18.75,18.75,18.375,18.5,21600.0],["2004-04-05",17.9,19.25,17.9,18.805,27800.0],["2004-04-06",18.835,18.925,18.5,18.7,19000.0],["2004-04-07",18.62,18.97,18.62,18.75,9800.0],["2004-04-08",19.0,19.1,18.92,19.1,5600.0],["2004-04-12",19.0,19.005,18.75,18.75,2000.0],["2004-04-13",18.575,19.3,18.575,19.225,6800.0],["2004-04-14",19.1,19.245,19.1,19.105,3000.0],["2004-04-15",19.445,19.475,19.445,19.475,7600.0],["2004-04-16",19.5,19.995,19.295,19.995,19600.0],["2004-04-19",20.0,20.0,19.715,19.975,21200.0],["2004-04-20",19.95,20.0,19.95,19.98,12000.0],["2004-04-21",20.0,20.025,19.845,20.0,381600.0],["2004-04-22",20.0,20.03,19.97,20.0,97200.0],["2004-04-23",20.005,20.01,19.885,20.0,48200.0],["2004-04-26",20.0,20.5,20.0,20.205,120000.0],["2004-04-27",20.25,20.25,20.03,20.145,32800.0],["2004-04-28",20.125,20.125,19.87,20.005,23400.0],["2004-04-29",20.6,20.6,20.03,20.035,27800.0],["2004-04-30",19.95,20.0,19.51,19.775,62600.0],["2004-05-03",19.7,19.92,19.7,19.915,14800.0],["2004-05-04",19.94,20.0,19.8,20.0,11200.0],["2004-05-05",20.025,20.05,19.965,20.025,30600.0],["2004-05-06",19.955,20.005,19.655,19.805,12800.0],["2004-05-07",19.7,19.785,19.495,19.525,22800.0],["2004-05-10",19.625,19.785,19.51,19.54,22200.0],["2004-05-11",19.5,19.65,19.405,19.525,4400.0],["2004-05-12",19.94,19.94,19.23,19.55,59800.0],["2004-05-13",19.505,19.515,19.065,19.115,35800.0],["2004-05-14",19.0,19.0,18.335,18.49,123200.0],["2004-05-17",18.315,18.315,17.5,17.945,55600.0],["2004-05-18",18.085,18.085,17.665,17.71,43400.0],["2004-05-19",17.805,17.855,17.59,17.7,92200.0],["2004-05-20",17.61,18.04,17.61,18.02,27200.0],["2004-05-21",18.0,18.5,18.0,18.5,35600.0],["2004-05-24",18.55,18.74,18.54,18.7,141600.0],["2004-05-25",18.6,18.795,18.5,18.75,22600.0],["2004-05-26",18.75,18.8,18.64,18.72,13600.0],["2004-05-27",18.8,18.8,18.475,18.75,31600.0],["2004-05-28",18.885,19.1,18.885,18.97,23200.0],["2004-06-01",19.0,19.035,18.88,18.965,31200.0],["2004-06-02",19.025,19.495,19.0,19.495,36800.0],["2004-06-03",19.5,20.295,19.5,20.05,41200.0],["2004-06-04",20.05,20.05,19.85,20.0,67800.0],["2004-06-07",20.0,20.275,19.93,20.275,36200.0],["2004-06-08",20.315,20.315,20.085,20.25,3800.0],["2004-06-09",20.32,20.32,20.005,20.2,3600.0],["2004-06-10",20.31,20.49,20.295,20.425,7200.0],["2004-06-14",20.25,20.255,19.94,20.07,42600.0],["2004-06-15",19.88,20.125,19.88,19.945,70600.0],["2004-06-16",20.005,20.05,20.0,20.05,3000.0],["2004-06-17",20.125,20.175,19.99,20.05,86000.0],["2004-06-18",19.99,20.17,19.88,19.995,10600.0],["2004-06-21",20.25,20.25,19.995,19.995,35400.0],["2004-06-22",20.125,20.125,19.94,20.0,23200.0],["2004-06-23",20.125,20.165,19.995,20.0,17000.0],["2004-06-24",20.05,20.05,19.97,19.995,7200.0],["2004-06-25",19.995,20.0,19.87,19.995,8400.0],["2004-06-28",19.995,20.125,19.955,19.965,10600.0],["2004-06-29",20.0,20.125,19.765,19.765,7400.0],["2004-06-30",19.7,19.885,19.695,19.84,8200.0],["2004-07-01",19.825,19.9,19.8,19.8,40200.0],["2004-07-02",19.75,19.75,19.75,19.75,600.0],["2004-07-06",19.79,19.79,19.35,19.35,4400.0],["2004-07-07",19.25,19.295,18.56,18.73,40400.0],["2004-07-08",18.645,19.145,18.305,18.455,16200.0],["2004-07-09",18.375,18.515,18.355,18.475,34800.0],["2004-07-12",18.23,18.39,18.155,18.21,52400.0],["2004-07-13",18.42,18.51,18.38,18.5,8000.0],["2004-07-14",18.52,18.65,17.97,18.0,38000.0],["2004-07-15",18.245,18.745,18.125,18.65,9600.0],["2004-07-16",18.775,18.8,18.755,18.79,6600.0],["2004-07-19",18.675,19.55,18.675,19.525,9400.0],["2004-07-20",19.385,19.45,19.25,19.285,4800.0],["2004-07-21",19.5,19.5,19.0,19.0,3400.0],["2004-07-22",19.0,19.0,18.875,18.875,9400.0],["2004-07-23",19.525,20.45,19.525,20.005,102200.0],["2004-07-26",19.925,20.47,19.925,20.0,176800.0],["2004-07-27",19.95,20.015,19.92,20.0,105400.0],["2004-07-28",19.0,19.985,19.0,19.675,41800.0],["2004-07-29",19.755,19.76,19.695,19.7,44600.0],["2004-07-30",19.85,20.015,19.75,19.795,65800.0],["2004-08-02",19.5,20.1,19.5,19.7,161800.0],["2004-08-03",19.865,19.865,19.56,19.695,38600.0],["2004-08-04",19.695,19.8,19.625,19.665,26600.0],["2004-08-05",19.59,19.655,19.59,19.655,1000.0],["2004-08-06",19.5,19.725,19.5,19.54,5600.0],["2004-08-09",19.5,19.51,19.19,19.19,18200.0],["2004-08-10",19.145,19.31,19.025,19.2,6800.0],["2004-08-11",19.14,19.16,18.85,18.885,18200.0],["2004-08-12",19.75,19.75,18.875,18.885,39600.0],["2004-08-13",18.965,18.965,18.71,18.71,6400.0],["2004-08-16",18.685,19.0,18.66,19.0,77400.0],["2004-08-17",19.005,19.28,19.005,19.28,17600.0],["2004-08-18",19.22,19.855,19.22,19.75,26400.0],["2004-08-19",19.71,19.71,19.605,19.665,7800.0],["2004-08-20",19.955,19.955,19.605,19.605,2600.0],["2004-08-23",19.7,19.925,19.695,19.88,9600.0],["2004-08-24",19.71,19.79,19.695,19.7,2400.0],["2004-08-25",19.695,19.825,19.675,19.675,4600.0],["2004-08-26",19.675,19.675,19.675,19.675,0.0],["2004-08-27",19.71,19.71,19.71,19.71,200.0],["2004-08-30",19.745,19.75,19.19,19.42,40000.0],["2004-08-31",18.865,19.405,18.865,19.15,19800.0],["2004-09-01",19.25,19.815,19.25,19.735,22400.0],["2004-09-02",19.505,19.875,19.505,19.875,3600.0],["2004-09-03",19.71,19.77,19.705,19.745,4800.0],["2004-09-07",19.75,19.86,19.5,19.5,10400.0],["2004-09-08",19.53,19.53,19.245,19.245,17800.0],["2004-09-09",19.365,19.455,19.27,19.27,1400.0],["2004-09-10",19.35,19.35,19.24,19.24,10800.0],["2004-09-13",19.5,19.5,19.0,19.0,11400.0],["2004-09-14",19.19,19.215,19.14,19.215,26400.0],["2004-09-15",19.155,19.4,19.15,19.25,22000.0],["2004-09-16",19.33,19.33,18.75,19.025,17200.0],["2004-09-17",19.085,19.145,19.045,19.145,13000.0],["2004-09-20",19.445,19.445,19.145,19.22,10800.0],["2004-09-21",18.965,19.045,18.885,19.01,14000.0],["2004-09-22",19.425,19.485,19.41,19.485,2000.0],["2004-09-23",19.5,19.5,19.225,19.25,20800.0],["2004-09-24",19.24,19.245,19.145,19.145,4800.0],["2004-09-27",19.145,19.235,19.145,19.185,2600.0],["2004-09-28",19.215,19.215,19.055,19.055,15800.0],["2004-09-29",19.14,19.15,18.945,19.05,11400.0],["2004-09-30",18.95,19.4,18.88,18.88,14800.0],["2004-10-01",18.885,19.125,18.885,19.025,16800.0],["2004-10-04",19.125,19.185,19.1,19.1,20400.0],["2004-10-05",19.465,19.465,19.125,19.445,14600.0],["2004-10-06",19.425,19.5,19.335,19.5,8000.0],["2004-10-07",19.54,19.54,19.405,19.405,6000.0],["2004-10-08",19.195,19.625,19.19,19.24,7200.0],["2004-10-11",19.39,19.39,19.13,19.13,2800.0],["2004-10-12",19.24,19.24,19.235,19.235,1000.0],["2004-10-13",19.235,19.25,19.235,19.25,1200.0],["2004-10-14",19.36,19.36,19.22,19.22,11400.0],["2004-10-15",19.235,19.45,19.235,19.45,4800.0],["2004-10-18",19.495,19.495,19.495,19.495,200.0],["2004-10-19",19.5,19.795,19.495,19.56,7400.0],["2004-10-20",19.86,19.86,19.25,19.73,12800.0],["2004-10-21",19.65,19.7,19.5,19.5,6800.0],["2004-10-22",19.495,19.665,19.28,19.5,16600.0],["2004-10-25",19.82,19.82,19.235,19.25,16800.0],["2004-10-26",20.025,20.15,19.65,19.82,4200.0],["2004-10-27",19.975,20.225,19.65,20.0,10600.0],["2004-10-28",19.965,20.08,19.83,19.84,22400.0],["2004-10-29",19.84,19.975,19.835,19.955,50200.0],["2004-11-01",20.235,20.235,19.75,19.75,14400.0],["2004-11-02",19.755,19.975,19.735,19.765,54000.0],["2004-11-03",19.935,20.3,19.735,19.74,11400.0],["2004-11-04",19.995,19.995,19.74,19.765,20800.0],["2004-11-05",19.99,20.085,19.76,20.05,53600.0],["2004-11-08",20.12,20.375,20.12,20.37,16400.0],["2004-11-09",20.25,21.225,20.25,21.17,21800.0],["2004-11-10",21.005,21.35,21.005,21.265,4400.0],["2004-11-11",21.37,22.29,21.37,22.25,48200.0],["2004-11-12",22.27,22.6,22.175,22.5,63600.0],["2004-11-15",22.49,23.345,22.49,23.175,37600.0],["2004-11-16",23.3,23.35,22.5,22.75,19400.0],["2004-11-17",22.51,22.745,22.5,22.695,4000.0],["2004-11-18",23.465,23.465,22.57,22.75,38600.0],["2004-11-19",22.745,22.745,21.095,21.395,20000.0],["2004-11-22",21.045,21.045,20.325,20.48,21400.0],["2004-11-23",20.225,20.3,20.025,20.045,13000.0],["2004-11-24",20.125,20.155,20.0,20.155,11800.0],["2004-11-26",20.0,20.34,20.0,20.34,1000.0],["2004-11-29",20.0,20.35,20.0,20.35,37400.0],["2004-11-30",20.38,20.39,20.025,20.125,23400.0],["2004-12-01",20.03,20.43,19.7,19.735,349600.0],["2004-12-02",19.8,20.765,19.8,20.56,34600.0],["2004-12-03",20.5,20.585,20.5,20.55,12600.0],["2004-12-06",20.5,20.585,20.44,20.5,12000.0],["2004-12-07",20.44,20.565,20.44,20.44,8400.0],["2004-12-08",20.445,20.48,20.44,20.48,1800.0],["2004-12-09",20.05,20.25,20.05,20.25,1600.0],["2004-12-10",20.05,20.69,20.05,20.69,6800.0],["2004-12-13",20.605,21.55,20.605,21.55,5800.0],["2004-12-14",20.55,22.685,20.55,22.25,16400.0],["2004-12-15",22.125,22.75,22.125,22.5,27000.0],["2004-12-16",22.75,22.75,22.285,22.38,11800.0],["2004-12-17",22.28,22.3,22.0,22.0,4800.0],["2004-12-20",22.36,22.36,22.22,22.255,2600.0],["2004-12-21",22.31,22.425,22.31,22.425,4200.0],["2004-12-22",22.255,22.255,22.255,22.255,600.0],["2004-12-23",22.425,22.5,22.425,22.5,3200.0],["2004-12-27",22.435,22.5,22.225,22.225,6200.0],["2004-12-28",21.75,22.365,21.75,22.225,3200.0],["2004-12-29",22.365,22.5,22.365,22.5,13000.0],["2004-12-30",22.3,22.48,22.29,22.48,3000.0],["2004-12-31",22.35,22.525,22.35,22.5,13800.0],["2005-01-03",22.275,22.995,22.275,22.42,61800.0],["2005-01-04",22.4,22.4,22.395,22.395,800.0],["2005-01-05",22.54,22.59,22.465,22.465,2400.0],["2005-01-06",22.375,22.56,22.375,22.375,13000.0],["2005-01-07",23.49,23.49,23.135,23.2,45600.0],["2005-01-10",23.5,23.525,23.39,23.525,26400.0],["2005-01-11",23.525,23.89,23.525,23.75,16800.0],["2005-01-12",23.98,24.46,23.98,24.17,31200.0],["2005-01-13",24.45,24.85,24.385,24.4,17600.0],["2005-01-14",24.975,24.975,24.565,24.72,27200.0],["2005-01-18",24.72,24.95,24.54,24.54,32600.0],["2005-01-19",24.695,24.7,24.54,24.69,11000.0],["2005-01-20",25.0,25.0,24.125,24.125,25600.0],["2005-01-21",24.375,24.515,23.045,23.06,73200.0],["2005-01-24",23.25,23.47,23.185,23.42,30000.0],["2005-01-25",23.1,23.485,23.095,23.095,14000.0],["2005-01-26",23.1,23.5,23.1,23.49,19400.0],["2005-01-27",23.63,23.745,23.355,23.355,12800.0],["2005-01-28",23.0,23.5,23.0,23.425,11800.0],["2005-01-31",23.94,23.995,23.625,23.86,29800.0],["2005-02-01",24.16,24.76,24.06,24.49,72900.0],["2005-02-02",24.8,26.0,24.5,25.71,53100.0],["2005-02-03",26.07,26.07,24.23,25.23,50900.0],["2005-02-04",25.9,25.9,24.21,25.04,31600.0],["2005-02-07",25.47,25.68,25.05,25.39,28000.0],["2005-02-08",25.64,25.68,25.4,25.41,27200.0],["2005-02-09",25.1,25.44,25.0,25.01,10000.0],["2005-02-10",25.32,25.4,25.0,25.12,6900.0],["2005-02-11",25.0,25.39,25.0,25.3,11700.0],["2005-02-14",25.32,25.55,25.19,25.37,17100.0],["2005-02-15",25.65,25.7,25.22,25.35,13600.0],["2005-02-16",24.51,25.49,24.51,25.4,40800.0],["2005-02-17",24.51,25.4,24.51,25.16,11100.0],["2005-02-18",25.19,25.24,24.5,25.0,10800.0],["2005-02-22",24.7,25.08,24.5,24.82,11400.0],["2005-02-23",24.51,25.29,23.75,24.7,23800.0],["2005-02-24",24.55,25.25,24.55,24.92,9600.0],["2005-02-25",25.0,25.0,24.65,24.65,4400.0],["2005-02-28",26.88,29.74,25.6,26.83,125600.0],["2005-03-01",27.43,28.24,27.05,27.23,77500.0],["2005-03-02",27.8,28.8,27.18,28.12,39700.0],["2005-03-03",28.29,28.29,26.85,27.54,31500.0],["2005-03-04",28.18,28.3,27.0,27.38,27200.0],["2005-03-07",27.39,28.0,27.38,27.95,38300.0],["2005-03-08",28.5,28.5,27.55,28.12,13800.0],["2005-03-09",28.5,28.5,28.0,28.0,14400.0],["2005-03-10",28.0,28.0,27.48,27.48,7300.0],["2005-03-11",27.38,27.68,27.0,27.0,7600.0],["2005-03-14",26.52,27.67,25.02,27.67,55000.0],["2005-03-15",28.1,28.1,26.11,27.92,28800.0],["2005-03-16",27.98,27.98,27.22,27.22,2900.0],["2005-03-17",28.07,28.07,26.56,26.83,12200.0],["2005-03-18",26.5,27.44,26.5,27.44,13500.0],["2005-03-21",28.0,28.0,26.81,27.0,8900.0],["2005-03-22",27.29,27.45,26.39,26.93,14600.0],["2005-03-23",27.25,27.25,25.51,25.85,38300.0],["2005-03-24",25.62,25.81,25.55,25.55,25100.0],["2005-03-28",25.75,26.19,25.55,25.72,3800.0],["2005-03-29",25.56,25.56,24.94,25.1,7000.0],["2005-03-30",24.91,25.18,24.51,24.65,14800.0],["2005-03-31",24.26,24.49,24.07,24.18,32600.0],["2005-04-01",24.0,24.5,22.5,23.49,34200.0],["2005-04-04",23.2,26.94,23.2,23.5,33100.0],["2005-04-05",23.45,27.0,23.4,23.41,11600.0],["2005-04-06",25.78,25.78,23.05,23.37,31400.0],["2005-04-07",24.25,25.0,23.31,23.4,18600.0],["2005-04-08",23.0,25.0,23.0,23.5,27000.0],["2005-04-11",25.0,25.0,23.29,23.36,14400.0],["2005-04-12",23.37,23.84,23.3,23.3,13100.0],["2005-04-13",23.25,23.25,23.04,23.07,12000.0],["2005-04-14",23.01,23.22,23.0,23.05,14600.0],["2005-04-15",23.25,23.3,23.05,23.05,4100.0],["2005-04-18",23.0,23.27,23.0,23.15,15400.0],["2005-04-19",23.15,23.98,23.15,23.6,17900.0],["2005-04-20",23.93,24.12,23.85,23.98,19600.0],["2005-04-21",24.62,24.77,24.24,24.43,16900.0],["2005-04-22",24.21,24.4,24.13,24.24,7000.0],["2005-04-25",24.8,25.24,24.64,25.23,9100.0],["2005-04-26",24.61,25.48,24.0,25.4,10400.0],["2005-04-27",25.38,25.4,24.62,24.97,5200.0],["2005-04-28",24.62,24.76,24.0,24.76,5600.0],["2005-04-29",25.55,27.15,25.55,26.5,68600.0],["2005-05-02",26.3,27.38,26.3,27.38,37200.0],["2005-05-03",27.38,27.49,27.1,27.4,28900.0],["2005-05-04",27.49,27.49,26.61,26.84,20200.0],["2005-05-05",26.31,26.88,26.0,26.88,6100.0],["2005-05-06",26.77,27.05,26.77,26.85,19700.0],["2005-05-09",26.24,27.25,26.24,27.21,12500.0],["2005-05-10",27.45,28.09,27.45,27.9,42300.0],["2005-05-11",28.4,28.4,27.72,27.72,19300.0],["2005-05-12",27.8,27.99,27.59,27.62,5000.0],["2005-05-13",27.76,27.76,26.79,26.79,26600.0],["2005-05-16",26.52,27.97,26.3,27.64,19200.0],["2005-05-17",27.74,27.79,27.03,27.55,6700.0],["2005-05-18",26.97,27.53,26.85,26.99,8100.0],["2005-05-19",27.24,27.24,26.3,26.56,4100.0],["2005-05-20",26.3,26.37,26.2,26.2,2500.0],["2005-05-23",26.25,26.85,26.23,26.85,7900.0],["2005-05-24",26.0,26.97,26.0,26.87,5900.0],["2005-05-25",26.51,26.69,26.5,26.69,2500.0],["2005-05-26",27.31,27.6,27.0,27.09,7900.0],["2005-05-27",27.72,28.25,26.5,26.84,17600.0],["2005-05-31",27.51,27.51,26.22,26.91,21300.0],["2005-06-01",26.9,27.55,26.9,27.05,13700.0],["2005-06-02",27.66,28.0,26.65,27.48,14500.0],["2005-06-03",28.12,28.3,27.47,28.01,9500.0],["2005-06-06",28.64,28.64,28.0,28.28,12200.0],["2005-06-07",27.7,28.51,27.5,28.14,8000.0],["2005-06-08",28.7,28.7,27.93,28.2,8200.0],["2005-06-09",27.62,27.8,26.61,27.39,6300.0],["2005-06-10",27.41,28.55,27.41,28.42,18800.0],["2005-06-13",28.7,28.7,28.43,28.5,10600.0],["2005-06-14",27.88,28.36,27.85,28.25,7500.0],["2005-06-15",28.31,28.34,28.03,28.33,9200.0],["2005-06-16",28.5,28.5,28.17,28.33,8400.0],["2005-06-17",28.5,28.5,27.86,28.18,20500.0],["2005-06-20",27.75,27.99,27.63,27.99,15200.0],["2005-06-21",28.45,28.45,27.85,27.96,10700.0],["2005-06-22",28.5,28.5,28.25,28.35,7600.0],["2005-06-23",28.3,28.65,28.3,28.54,10700.0],["2005-06-24",28.5,28.54,28.15,28.15,15600.0],["2005-06-27",28.3,28.41,28.22,28.4,17700.0],["2005-06-28",28.3,28.49,28.3,28.3,9300.0],["2005-06-29",28.0,28.4,28.0,28.19,11300.0],["2005-06-30",27.8,28.39,27.8,28.18,5400.0],["2005-07-01",28.5,28.5,28.21,28.25,20800.0],["2005-07-05",28.0,28.35,28.0,28.15,8000.0],["2005-07-06",27.8,28.49,26.14,28.4,12600.0],["2005-07-07",28.5,28.5,28.13,28.5,3600.0],["2005-07-08",28.7,28.7,28.02,28.42,4800.0],["2005-07-11",28.02,28.97,27.52,28.65,14400.0],["2005-07-12",28.85,29.0,28.79,28.95,9300.0],["2005-07-13",28.52,29.0,28.52,29.0,5700.0],["2005-07-14",28.77,28.95,28.72,28.95,1300.0],["2005-07-15",29.0,29.0,28.04,28.81,3900.0],["2005-07-18",29.25,29.61,29.0,29.48,6700.0],["2005-07-19",30.0,30.0,29.29,30.0,8500.0],["2005-07-20",30.39,30.53,29.48,30.53,16700.0],["2005-07-21",30.54,33.89,30.0,33.0,40400.0],["2005-07-22",33.74,33.74,32.0,33.0,15300.0],["2005-07-25",33.0,33.69,33.0,33.3,9200.0],["2005-07-26",32.77,33.3,32.77,33.2,3300.0],["2005-07-27",32.52,33.11,31.75,32.54,4700.0],["2005-07-28",33.06,33.06,31.87,32.0,12900.0],["2005-07-29",31.61,31.82,30.25,30.5,11500.0],["2005-08-01",30.25,31.17,30.25,31.02,13700.0],["2005-08-02",31.57,32.98,31.25,32.53,19100.0],["2005-08-03",33.09,33.09,32.54,32.59,4300.0],["2005-08-04",32.99,33.11,31.0,33.0,12900.0],["2005-08-05",32.5,33.1,31.85,32.85,21100.0],["2005-08-08",33.21,33.21,32.49,32.91,14600.0],["2005-08-09",32.67,33.0,32.56,32.83,4900.0],["2005-08-10",32.8,32.91,32.8,32.91,500.0],["2005-08-11",32.75,34.41,32.0,34.08,61500.0],["2005-08-12",34.15,34.24,33.66,34.24,12100.0],["2005-08-15",34.04,34.04,32.26,32.71,27600.0],["2005-08-16",32.11,32.85,32.0,32.0,20200.0],["2005-08-17",32.53,32.53,31.55,32.25,10100.0],["2005-08-18",32.25,32.88,32.18,32.7,13400.0],["2005-08-19",32.04,32.35,32.04,32.07,6600.0],["2005-08-22",31.88,32.31,31.76,31.98,10200.0],["2005-08-23",31.8,32.23,31.8,32.22,8100.0],["2005-08-24",32.5,33.16,32.3,32.3,4800.0],["2005-08-25",32.3,32.33,32.0,32.24,3600.0],["2005-08-26",32.66,32.66,32.25,32.62,1300.0],["2005-08-29",32.01,32.45,31.99,32.45,9200.0],["2005-08-30",31.98,32.4,31.86,32.16,9300.0],["2005-08-31",32.66,33.76,32.03,33.54,40900.0],["2005-09-01",34.13,36.5,33.8,36.12,219200.0],["2005-09-02",37.0,37.15,34.77,36.08,149400.0],["2005-09-06",36.77,36.9,36.18,36.18,60900.0],["2005-09-07",36.68,36.68,35.29,36.01,33100.0],["2005-09-08",36.01,36.23,35.42,35.95,17900.0],["2005-09-09",35.95,36.1,35.16,35.51,11600.0],["2005-09-12",35.0,36.21,34.99,36.0,21200.0],["2005-09-13",36.25,36.25,35.84,36.05,69000.0],["2005-09-14",36.32,36.32,35.71,35.8,48800.0],["2005-09-15",36.0,36.66,36.0,36.51,10000.0],["2005-09-16",36.75,36.89,36.51,36.54,16100.0],["2005-09-19",36.9,36.9,35.93,36.13,10900.0],["2005-09-20",36.4,36.65,35.13,35.48,15300.0],["2005-09-21",35.0,35.6,35.0,35.42,23600.0],["2005-09-22",35.91,36.23,35.11,36.0,103700.0],["2005-09-23",36.13,36.13,35.66,35.79,11400.0],["2005-09-26",36.04,36.27,35.9,36.1,41500.0],["2005-09-27",36.1,36.36,35.77,36.35,34200.0],["2005-09-28",36.45,36.71,36.12,36.29,18300.0],["2005-09-29",35.97,36.0,35.8,36.0,13900.0],["2005-09-30",36.0,36.28,35.76,36.28,12000.0],["2005-10-03",36.31,36.5,35.76,36.0,72400.0],["2005-10-04",36.0,36.79,35.79,36.09,37600.0],["2005-10-05",35.76,36.55,35.02,35.58,30300.0],["2005-10-06",35.2,36.1,35.11,35.81,48700.0],["2005-10-07",35.83,36.1,35.07,36.02,20300.0],["2005-10-10",36.38,36.9,35.63,35.99,26500.0],["2005-10-11",36.17,36.17,35.75,35.82,69900.0],["2005-10-12",36.0,37.89,35.61,37.0,64800.0],["2005-10-13",37.6,39.5,37.25,38.81,90500.0],["2005-10-14",39.29,41.53,38.9,40.5,104800.0],["2005-10-17",39.5,40.51,37.06,38.52,99200.0],["2005-10-18",37.7,39.25,37.7,38.9,47100.0],["2005-10-19",39.1,39.88,39.02,39.24,27600.0],["2005-10-20",39.63,39.88,39.0,39.48,20400.0],["2005-10-21",40.53,40.53,38.77,39.51,39800.0],["2005-10-24",39.6,40.67,39.6,40.67,52400.0],["2005-10-25",40.75,40.8,40.5,40.58,31200.0],["2005-10-26",40.75,41.98,40.62,41.5,44300.0],["2005-10-27",41.75,42.0,40.66,41.5,46900.0],["2005-10-28",41.75,41.75,37.22,39.01,90900.0],["2005-10-31",39.35,39.75,37.75,39.46,40700.0],["2005-11-01",40.99,41.75,39.12,41.72,63700.0],["2005-11-02",41.75,42.48,41.36,41.77,57000.0],["2005-11-03",42.5,44.5,42.5,43.0,69300.0],["2005-11-04",43.85,43.85,42.6,43.15,37800.0],["2005-11-07",44.95,44.95,42.0,43.1,52700.0],["2005-11-08",43.5,43.68,42.05,43.42,17000.0],["2005-11-09",43.35,43.35,42.46,42.98,30600.0],["2005-11-10",42.65,42.65,41.1,42.2,61200.0],["2005-11-11",42.08,42.49,41.79,42.23,51500.0],["2005-11-14",42.23,42.49,41.9,42.25,47400.0],["2005-11-15",42.49,42.49,42.0,42.38,43500.0],["2005-11-16",42.0,42.48,41.96,42.1,24100.0],["2005-11-17",42.9,43.19,42.32,42.98,30900.0],["2005-11-18",43.42,43.59,42.35,43.22,39000.0],["2005-11-21",43.5,43.5,42.41,43.02,33100.0],["2005-11-22",43.5,43.5,41.53,42.13,25100.0],["2005-11-23",42.25,42.83,41.55,41.82,17200.0],["2005-11-25",42.38,42.38,41.5,41.9,6800.0],["2005-11-28",41.21,41.87,37.38,38.79,108400.0],["2005-11-29",39.0,40.33,38.6,39.42,34500.0],["2005-11-30",39.02,39.94,38.27,39.26,22600.0],["2005-12-01",39.99,40.47,39.57,40.18,28100.0],["2005-12-02",40.92,41.07,39.94,40.35,20800.0],["2005-12-05",39.25,39.75,39.05,39.25,53700.0],["2005-12-06",38.76,40.21,38.76,39.83,14800.0],["2005-12-07",40.29,40.29,39.25,39.34,15600.0],["2005-12-08",37.65,38.63,35.25,38.2,155800.0],["2005-12-09",37.7,38.5,37.37,37.42,121500.0],["2005-12-12",36.59,38.49,36.51,38.25,83800.0],["2005-12-13",38.4,40.35,38.4,40.15,67900.0],["2005-12-14",40.35,40.35,39.25,40.14,16300.0],["2005-12-15",40.35,40.79,39.02,40.62,52400.0],["2005-12-16",40.62,41.33,38.6,40.64,17400.0],["2005-12-19",40.64,40.75,39.71,40.61,9800.0],["2005-12-20",40.61,40.61,39.7,39.81,9200.0],["2005-12-21",40.62,40.62,38.76,39.18,15200.0],["2005-12-22",39.47,40.0,38.9,39.85,7800.0],["2005-12-23",39.85,39.85,38.91,39.42,10200.0],["2005-12-27",39.81,39.81,37.9,38.09,19800.0],["2005-12-28",38.15,38.4,38.15,38.31,5800.0],["2005-12-29",38.35,39.32,38.04,39.28,6900.0],["2005-12-30",39.4,39.4,38.09,38.28,9600.0],["2006-01-03",38.35,38.99,38.31,38.95,29900.0],["2006-01-04",38.25,39.4,38.25,39.4,18600.0],["2006-01-05",39.4,42.73,39.4,41.78,44600.0],["2006-01-06",41.96,42.52,40.59,41.32,23400.0],["2006-01-09",41.35,42.0,38.0,41.82,18700.0],["2006-01-10",42.43,42.43,41.42,41.67,11700.0],["2006-01-11",41.65,42.0,41.05,41.62,12700.0],["2006-01-12",41.5,41.75,40.31,40.59,11600.0],["2006-01-13",41.0,41.0,39.54,39.59,10500.0],["2006-01-17",39.7,39.72,38.3,39.61,27900.0],["2006-01-18",39.01,40.15,39.01,40.15,14100.0],["2006-01-19",40.35,40.94,39.54,40.52,32300.0],["2006-01-20",40.86,41.29,40.06,40.15,37500.0],["2006-01-23",40.15,41.18,40.03,40.72,29200.0],["2006-01-24",40.52,42.73,40.27,42.48,37400.0],["2006-01-25",42.9,43.95,42.33,43.45,36400.0],["2006-01-26",39.74,43.99,39.74,42.12,16400.0],["2006-01-27",40.58,42.97,40.52,41.5,16800.0],["2006-01-30",42.13,42.5,41.68,42.03,18500.0],["2006-01-31",42.42,42.42,40.36,42.4,14700.0],["2006-02-01",42.83,43.12,41.54,42.48,13300.0],["2006-02-02",42.69,44.25,42.0,43.21,36700.0],["2006-02-03",43.43,43.99,42.57,43.2,8600.0],["2006-02-06",43.44,43.44,42.58,43.32,19500.0],["2006-02-07",43.99,43.99,42.73,42.94,29800.0],["2006-02-08",43.0,43.8,43.0,43.28,20700.0],["2006-02-09",42.95,43.81,42.85,43.81,18000.0],["2006-02-10",44.41,46.82,44.41,45.92,52800.0],["2006-02-13",46.5,48.0,46.07,47.23,60600.0],["2006-02-14",45.12,45.12,42.6,44.03,61400.0],["2006-02-15",44.25,45.99,41.5,44.98,49100.0],["2006-02-16",45.32,45.88,44.27,45.26,22000.0],["2006-02-17",45.6,45.89,45.16,45.54,34300.0],["2006-02-21",45.83,45.83,45.05,45.55,37700.0],["2006-02-22",46.01,46.01,45.1,45.8,28200.0],["2006-02-23",46.1,46.1,45.16,45.96,9200.0],["2006-02-24",45.54,46.0,45.45,45.96,15200.0],["2006-02-27",46.09,46.24,45.81,46.0,21100.0],["2006-02-28",45.88,46.05,45.44,46.05,22000.0],["2006-03-01",46.08,46.45,45.11,46.45,17800.0],["2006-03-02",46.25,46.3,46.04,46.29,42900.0],["2006-03-03",46.5,46.86,45.78,45.9,20600.0],["2006-03-06",46.0,46.98,42.87,44.27,76900.0],["2006-03-07",44.71,44.71,43.59,43.99,42400.0],["2006-03-08",43.31,43.55,43.0,43.21,34100.0],["2006-03-09",43.38,47.0,43.02,46.37,131600.0],["2006-03-10",46.25,46.34,45.6,46.1,17900.0],["2006-03-13",46.54,46.54,45.04,45.26,28800.0],["2006-03-14",45.6,45.6,44.5,45.02,27000.0],["2006-03-15",45.72,45.9,44.71,45.3,16400.0],["2006-03-16",45.03,45.73,44.95,45.73,19600.0],["2006-03-17",46.0,46.25,45.75,45.75,20500.0],["2006-03-20",45.42,46.0,45.04,45.6,45200.0],["2006-03-21",46.05,46.05,45.03,45.67,27200.0],["2006-03-22",45.65,45.82,45.1,45.49,14200.0],["2006-03-23",45.3,45.94,45.17,45.82,16800.0],["2006-03-24",45.46,46.08,45.18,45.94,19100.0],["2006-03-27",46.05,46.05,45.44,46.0,47000.0],["2006-03-28",46.0,46.05,45.51,46.0,26000.0],["2006-03-29",46.23,48.5,46.23,48.03,68800.0],["2006-03-30",47.9,47.93,47.75,47.91,17700.0],["2006-03-31",47.85,48.59,47.85,48.59,57000.0],["2006-04-03",48.55,48.98,48.42,48.96,43500.0],["2006-04-04",49.0,49.0,48.62,48.91,24200.0],["2006-04-05",48.91,48.91,47.32,48.08,38900.0],["2006-04-06",47.64,47.98,47.0,47.45,39000.0],["2006-04-07",47.0,47.73,46.63,46.99,36400.0],["2006-04-10",47.64,47.94,46.55,47.25,28000.0],["2006-04-11",47.25,47.47,45.1,46.3,26100.0],["2006-04-12",46.37,46.6,45.09,46.24,24600.0],["2006-04-13",45.36,46.18,45.07,45.55,28800.0],["2006-04-17",47.23,47.24,46.09,46.34,45300.0],["2006-04-18",46.0,46.6,45.03,45.61,39500.0],["2006-04-19",44.93,45.73,44.55,45.68,26600.0],["2006-04-20",45.24,46.26,45.23,46.07,14900.0],["2006-04-21",45.83,46.77,45.75,46.68,9700.0],["2006-04-24",45.35,46.62,45.35,46.02,29800.0],["2006-04-25",45.08,46.02,44.81,44.81,14200.0],["2006-04-26",45.0,45.13,45.0,45.06,9700.0],["2006-04-27",45.31,45.6,45.01,45.46,10500.0],["2006-04-28",44.7,45.85,44.7,45.27,31800.0],["2006-05-01",44.49,46.88,40.75,46.5,59400.0],["2006-05-02",43.02,46.98,43.02,46.35,103500.0],["2006-05-03",46.0,46.44,45.06,45.89,51200.0],["2006-05-04",45.55,46.39,45.16,45.4,13000.0],["2006-05-05",45.5,45.9,45.5,45.74,17800.0],["2006-05-08",45.15,47.36,45.15,46.24,28300.0],["2006-05-09",45.84,47.07,45.79,46.4,33500.0],["2006-05-10",46.25,46.32,45.7,45.7,8900.0],["2006-05-11",45.01,45.47,44.84,45.0,34700.0],["2006-05-12",44.7,45.8,44.7,45.31,4500.0],["2006-05-15",45.01,45.92,45.01,45.55,7000.0],["2006-05-16",45.14,46.35,45.0,46.18,35700.0],["2006-05-17",44.46,45.38,44.46,45.1,11000.0],["2006-05-18",45.33,46.74,45.0,45.41,13900.0],["2006-05-19",45.39,45.4,44.0,45.05,28500.0],["2006-05-22",44.17,45.05,44.01,44.29,40400.0],["2006-05-23",44.58,45.0,44.58,44.98,26400.0],["2006-05-24",44.78,45.35,44.55,44.98,33100.0],["2006-05-25",44.97,45.2,44.57,45.16,41100.0],["2006-05-26",45.53,46.75,45.4,45.83,16300.0],["2006-05-30",45.49,45.95,45.06,45.43,25700.0],["2006-05-31",44.98,47.85,44.98,47.43,30400.0],["2006-06-01",47.2,48.8,46.85,48.57,24900.0],["2006-06-02",48.85,48.97,47.76,48.23,19100.0],["2006-06-05",48.06,49.85,46.29,46.85,66500.0],["2006-06-06",46.33,48.47,45.07,45.64,44700.0],["2006-06-07",45.76,47.19,45.49,46.14,29000.0],["2006-06-08",45.59,46.26,44.95,45.2,62600.0],["2006-06-09",45.1,46.1,44.44,45.21,21300.0],["2006-06-12",45.25,45.51,44.37,44.79,16800.0],["2006-06-13",44.21,45.14,43.55,43.79,28000.0],["2006-06-14",43.17,44.1,42.5,44.1,32200.0],["2006-06-15",43.9,44.79,43.88,44.34,12700.0],["2006-06-16",44.5,44.5,43.15,43.18,24300.0],["2006-06-19",43.41,43.96,42.63,43.16,30400.0],["2006-06-20",42.51,43.4,42.51,43.36,30300.0],["2006-06-21",43.01,43.3,42.87,42.97,21500.0],["2006-06-22",42.76,44.12,42.05,43.5,186000.0],["2006-06-23",44.99,46.6,43.03,44.94,146700.0],["2006-06-26",45.64,47.91,44.89,47.77,33300.0],["2006-06-27",48.0,48.29,46.92,47.4,48000.0],["2006-06-28",47.45,47.45,45.4,46.26,29000.0],["2006-06-29",46.5,48.21,45.61,48.13,51100.0],["2006-06-30",48.37,48.37,44.44,44.44,721100.0],["2006-07-03",44.61,45.48,44.59,44.9,32300.0],["2006-07-05",44.5,45.49,43.12,43.67,38300.0],["2006-07-06",43.2,44.46,42.64,42.88,55200.0],["2006-07-07",42.89,43.42,42.87,43.33,57400.0],["2006-07-10",43.5,43.56,43.16,43.36,24700.0],["2006-07-11",43.35,43.92,43.0,43.82,32300.0],["2006-07-12",44.4,44.4,42.94,43.19,41400.0],["2006-07-13",43.02,43.02,40.02,40.89,46000.0],["2006-07-14",40.75,41.7,37.35,38.33,103400.0],["2006-07-17",37.96,38.86,37.96,38.22,43400.0],["2006-07-18",38.78,38.91,38.0,38.13,25000.0],["2006-07-19",38.0,38.89,38.0,38.67,31500.0],["2006-07-20",38.9,38.9,37.51,38.01,48700.0],["2006-07-21",37.48,37.5,36.26,37.08,173100.0],["2006-07-24",37.06,37.15,35.94,36.04,130200.0],["2006-07-25",35.77,36.46,34.62,34.73,156800.0],["2006-07-26",34.41,34.49,32.65,32.92,99000.0],["2006-07-27",32.54,33.77,31.25,31.85,134900.0],["2006-07-28",31.85,33.12,31.35,32.95,182700.0],["2006-07-31",32.04,33.37,32.04,32.75,106900.0],["2006-08-01",31.8,33.18,31.77,32.95,70600.0],["2006-08-02",33.28,33.97,32.98,33.58,57700.0],["2006-08-03",33.54,34.96,33.52,34.76,37100.0],["2006-08-04",34.0,34.7,33.59,34.04,38000.0],["2006-08-07",34.0,34.18,33.52,33.75,27900.0],["2006-08-08",33.5,34.48,33.18,33.73,34100.0],["2006-08-09",34.22,34.22,32.28,32.49,43400.0],["2006-08-10",32.34,32.43,31.4,32.2,38700.0],["2006-08-11",32.29,32.3,31.83,32.3,23800.0],["2006-08-14",32.7,32.89,30.72,30.78,31400.0],["2006-08-15",31.0,31.71,30.88,31.35,49000.0],["2006-08-16",31.34,31.78,30.31,31.6,44000.0],["2006-08-17",31.63,31.82,31.35,31.5,33200.0],["2006-08-18",31.66,31.72,31.26,31.36,33700.0],["2006-08-21",31.1,31.37,30.99,31.06,46500.0],["2006-08-22",31.0,31.52,30.8,31.07,48600.0],["2006-08-23",31.17,31.69,30.9,31.13,39800.0],["2006-08-24",31.24,31.62,31.24,31.36,42600.0],["2006-08-25",31.25,31.78,31.25,31.65,17700.0],["2006-08-28",31.57,31.91,31.38,31.41,45200.0],["2006-08-29",31.54,32.24,31.33,32.06,36700.0],["2006-08-30",32.58,32.74,31.95,32.61,14000.0],["2006-08-31",32.55,34.27,32.55,34.02,35500.0],["2006-09-01",34.65,34.73,34.19,34.21,11800.0],["2006-09-05",34.32,34.73,33.28,33.28,44200.0],["2006-09-06",33.03,33.03,31.73,32.0,34700.0],["2006-09-07",31.85,32.96,31.85,32.08,19700.0],["2006-09-08",31.95,32.0,31.65,32.0,10600.0],["2006-09-11",31.86,32.44,31.86,32.0,15000.0],["2006-09-12",32.07,32.5,31.84,32.47,43600.0],["2006-09-13",32.41,32.93,31.84,32.87,33000.0],["2006-09-14",32.88,33.44,32.55,33.11,13100.0],["2006-09-15",33.3,33.34,31.58,31.93,56900.0],["2006-09-18",31.94,32.36,31.75,31.84,10700.0],["2006-09-19",31.76,32.65,31.5,31.76,87600.0],["2006-09-20",31.97,31.97,30.98,31.1,49400.0],["2006-09-21",31.09,31.09,30.26,30.45,21100.0],["2006-09-22",30.46,30.46,29.81,29.94,40400.0],["2006-09-25",29.88,30.23,28.92,29.41,60600.0],["2006-09-26",29.3,29.84,29.01,29.46,29900.0],["2006-09-27",29.47,29.47,28.9,29.14,83600.0],["2006-09-28",29.26,30.47,29.26,30.16,133900.0],["2006-09-29",30.23,31.51,30.23,31.51,49700.0],["2006-10-02",31.4,31.5,30.47,30.65,24000.0],["2006-10-03",30.68,30.68,29.92,30.24,52200.0],["2006-10-04",30.63,32.58,30.35,32.11,46700.0],["2006-10-05",32.01,33.45,31.84,33.26,47900.0],["2006-10-06",33.02,33.52,32.49,33.22,8000.0],["2006-10-09",33.1,33.63,33.0,33.29,24200.0],["2006-10-10",33.1,33.84,33.1,33.33,19800.0],["2006-10-11",33.31,33.37,32.93,33.05,134800.0],["2006-10-12",33.27,33.4,33.01,33.29,106500.0],["2006-10-13",33.18,33.35,32.98,33.22,23700.0],["2006-10-16",33.31,34.8,33.31,34.52,14800.0],["2006-10-17",33.45,34.09,33.25,33.54,38800.0],["2006-10-18",33.33,34.9,33.33,33.7,19100.0],["2006-10-19",34.09,34.78,33.76,34.26,22900.0],["2006-10-20",32.8,35.42,29.18,34.79,111800.0],["2006-10-23",34.6,34.6,33.13,33.45,60500.0],["2006-10-24",33.25,33.39,33.0,33.23,15000.0],["2006-10-25",33.2,33.4,33.01,33.4,23200.0],["2006-10-26",33.64,34.7,33.48,34.7,19300.0],["2006-10-27",34.55,34.61,33.97,34.35,9600.0],["2006-10-30",34.18,34.35,32.57,33.33,31200.0],["2006-10-31",33.25,33.85,33.0,33.58,26200.0],["2006-11-01",33.63,33.74,33.02,33.13,20500.0],["2006-11-02",33.0,33.12,32.8,33.06,24700.0],["2006-11-03",33.09,33.54,33.0,33.05,13500.0],["2006-11-06",33.27,34.13,33.13,34.01,13700.0],["2006-11-07",34.0,34.83,33.99,34.48,20800.0],["2006-11-08",34.25,36.12,34.25,35.79,15800.0],["2006-11-09",35.94,36.09,33.88,34.08,28600.0],["2006-11-10",34.03,34.13,33.3,33.78,14200.0],["2006-11-13",33.85,33.99,33.58,33.79,25700.0],["2006-11-14",33.92,34.62,33.78,34.62,33500.0],["2006-11-15",34.72,36.07,34.72,35.93,68000.0],["2006-11-16",36.1,36.75,35.82,36.61,8900.0],["2006-11-17",36.61,36.61,35.74,36.24,9700.0],["2006-11-20",36.2,36.92,36.11,36.92,7100.0],["2006-11-21",36.8,36.8,36.31,36.58,8600.0],["2006-11-22",36.7,36.78,35.39,36.32,18400.0],["2006-11-24",36.25,36.25,35.74,35.8,3500.0],["2006-11-27",35.62,35.62,34.73,34.75,25000.0],["2006-11-28",34.59,35.0,34.59,34.95,7300.0],["2006-11-29",35.13,35.91,35.12,35.41,13700.0],["2006-11-30",35.22,35.99,35.22,35.5,14400.0],["2006-12-01",35.45,35.5,34.9,35.41,24500.0],["2006-12-04",35.54,35.99,35.24,35.53,19300.0],["2006-12-05",35.5,35.72,35.3,35.67,13700.0],["2006-12-06",35.53,35.7,35.41,35.44,18200.0],["2006-12-07",35.69,35.72,35.4,35.4,14400.0],["2006-12-08",35.39,35.39,34.72,35.05,19800.0],["2006-12-11",34.72,35.4,34.72,35.2,124700.0],["2006-12-12",35.28,35.28,34.4,34.41,32500.0],["2006-12-13",34.73,35.42,34.73,34.92,12400.0],["2006-12-14",34.92,35.43,34.69,34.69,18300.0],["2006-12-15",34.96,35.1,34.68,35.04,77100.0],["2006-12-18",35.45,35.45,33.76,33.97,29700.0],["2006-12-19",33.91,34.35,33.71,34.32,17100.0],["2006-12-20",34.0,34.21,33.76,34.05,16400.0],["2006-12-21",34.05,34.2,33.76,34.03,28900.0],["2006-12-22",34.08,34.37,33.54,34.32,28900.0],["2006-12-26",33.83,34.17,33.69,34.02,9300.0],["2006-12-27",33.91,35.45,33.91,35.33,23700.0],["2006-12-28",35.44,35.75,35.38,35.73,8100.0],["2006-12-29",35.86,36.18,34.73,35.04,74500.0],["2007-01-03",35.99,35.99,34.14,34.92,36500.0],["2007-01-04",35.0,35.14,34.53,35.0,18500.0],["2007-01-05",34.63,34.63,32.95,33.16,30400.0],["2007-01-08",33.01,33.15,32.1,32.54,29500.0],["2007-01-09",32.73,32.73,32.25,32.53,22800.0],["2007-01-10",32.47,33.09,32.25,32.84,15000.0],["2007-01-11",33.1,34.53,32.5,32.88,11000.0],["2007-01-12",33.0,34.37,33.0,34.09,12600.0],["2007-01-16",34.37,34.37,33.0,33.0,11400.0],["2007-01-17",33.0,33.58,32.46,32.63,83800.0],["2007-01-18",32.53,32.75,32.16,32.22,111500.0],["2007-01-19",32.21,32.7,32.09,32.27,35600.0],["2007-01-22",32.25,32.54,32.0,32.0,16400.0],["2007-01-23",32.66,33.35,32.39,32.39,17500.0],["2007-01-24",33.0,33.0,32.3,32.63,16400.0],["2007-01-25",32.91,33.19,31.68,31.75,25300.0],["2007-01-26",31.68,32.17,31.65,31.92,81100.0],["2007-01-29",31.7,32.53,31.7,32.36,8800.0],["2007-01-30",32.02,32.51,32.02,32.31,26100.0],["2007-01-31",32.2,32.96,32.04,32.37,27300.0],["2007-02-01",32.96,33.16,32.4,32.4,19100.0],["2007-02-02",32.72,33.21,32.72,33.14,16600.0],["2007-02-05",33.01,33.3,32.78,33.01,17800.0],["2007-02-06",33.07,33.2,32.69,33.2,14800.0],["2007-02-07",32.98,35.42,32.79,34.55,69600.0],["2007-02-08",34.5,34.87,34.1,34.42,23700.0],["2007-02-09",34.26,34.26,32.75,32.92,39500.0],["2007-02-12",33.03,33.48,32.84,32.95,34700.0],["2007-02-13",32.96,33.58,32.96,33.58,20800.0],["2007-02-14",33.47,33.54,33.0,33.5,23300.0],["2007-02-15",33.36,33.71,33.31,33.55,17700.0],["2007-02-16",33.68,34.1,33.57,33.85,15300.0],["2007-02-20",33.93,34.24,33.52,34.05,7000.0],["2007-02-21",33.71,34.05,33.71,33.91,6200.0],["2007-02-22",33.88,34.55,33.84,34.44,15100.0],["2007-02-23",34.24,34.87,34.11,34.75,18700.0],["2007-02-26",35.02,35.25,34.74,35.07,21400.0],["2007-02-27",34.45,34.67,33.05,33.1,34600.0],["2007-02-28",33.0,33.59,32.85,33.01,27100.0],["2007-03-01",32.28,34.14,32.1,32.61,43500.0],["2007-03-02",32.21,32.56,32.21,32.23,30400.0],["2007-03-05",32.0,32.52,31.9,32.0,38900.0],["2007-03-06",32.36,32.62,32.14,32.28,16200.0],["2007-03-07",32.23,32.66,32.05,32.14,24200.0],["2007-03-08",32.33,32.61,31.88,32.22,13800.0],["2007-03-09",32.54,33.01,32.54,33.01,12900.0],["2007-03-12",32.45,33.56,32.36,32.64,21400.0],["2007-03-13",32.78,32.9,32.09,32.2,42100.0],["2007-03-14",31.93,32.67,31.93,32.57,45900.0],["2007-03-15",32.32,34.09,32.32,34.09,29700.0],["2007-03-16",34.08,34.57,33.53,33.7,73000.0],["2007-03-19",33.57,34.83,33.57,34.74,58400.0],["2007-03-20",34.58,35.2,34.54,35.2,14400.0],["2007-03-21",35.24,35.8,34.84,35.75,33000.0],["2007-03-22",36.0,36.11,35.11,35.38,16800.0],["2007-03-23",35.2,35.56,35.2,35.41,11300.0],["2007-03-26",35.4,35.4,34.86,35.07,18500.0],["2007-03-27",35.31,35.31,34.85,35.0,13000.0],["2007-03-28",34.84,35.24,34.69,35.0,18700.0],["2007-03-29",35.3,35.3,34.33,34.33,19500.0],["2007-03-30",34.75,34.95,33.99,34.95,16600.0],["2007-04-02",34.95,35.19,34.63,34.8,28200.0],["2007-04-03",34.87,35.82,34.74,35.76,33700.0],["2007-04-04",35.61,38.74,35.43,38.21,59400.0],["2007-04-05",38.2,38.24,37.05,37.38,21200.0],["2007-04-09",37.67,37.68,35.95,35.95,48600.0],["2007-04-10",35.69,35.91,35.69,35.9,16000.0],["2007-04-11",36.0,36.38,35.75,36.02,18200.0],["2007-04-12",36.05,36.51,35.98,36.51,13300.0],["2007-04-13",36.6,37.83,36.29,37.7,23900.0],["2007-04-16",38.0,38.12,37.84,37.95,17300.0],["2007-04-17",38.04,38.04,36.63,36.83,13500.0],["2007-04-18",36.52,36.85,36.08,36.44,29100.0],["2007-04-19",36.14,36.14,35.71,35.8,16700.0],["2007-04-20",36.35,36.35,34.8,35.88,28200.0],["2007-04-23",35.7,36.44,35.7,36.44,17300.0],["2007-04-24",36.22,36.73,36.11,36.52,17400.0],["2007-04-25",36.68,37.72,36.25,37.05,17700.0],["2007-04-26",37.02,37.82,37.02,37.75,41100.0],["2007-04-27",37.56,38.13,37.05,37.89,22900.0],["2007-04-30",36.94,38.17,36.94,37.56,37600.0],["2007-05-01",37.44,38.12,37.15,37.82,28800.0],["2007-05-02",37.15,37.9,36.15,36.78,35900.0],["2007-05-03",36.12,38.19,35.33,36.76,57500.0],["2007-05-04",36.69,37.29,36.0,37.18,53700.0],["2007-05-07",37.06,37.45,37.02,37.16,36200.0],["2007-05-08",37.04,37.04,36.0,36.66,105600.0],["2007-05-09",36.29,36.61,35.26,36.61,32300.0],["2007-05-10",36.34,36.46,36.15,36.2,27700.0],["2007-05-11",36.49,36.85,36.11,36.35,33100.0],["2007-05-14",36.3,36.74,36.2,36.4,68300.0],["2007-05-15",36.34,36.54,36.15,36.28,32300.0],["2007-05-16",36.3,36.4,36.23,36.35,39200.0],["2007-05-17",36.33,36.79,36.27,36.67,50200.0],["2007-05-18",36.69,36.73,36.32,36.52,26700.0],["2007-05-21",36.5,37.06,36.5,36.92,36000.0],["2007-05-22",36.83,37.99,36.81,37.8,51500.0],["2007-05-23",37.4,38.21,37.25,37.57,33800.0],["2007-05-24",37.36,37.72,36.52,37.02,19100.0],["2007-05-25",37.0,37.11,36.47,36.62,13600.0],["2007-05-29",36.68,37.76,36.47,37.43,9500.0],["2007-05-30",37.1,38.24,36.76,38.24,46100.0],["2007-05-31",37.79,38.72,37.79,38.64,26500.0],["2007-06-01",38.75,39.36,38.09,38.16,13800.0],["2007-06-04",37.99,38.71,37.43,38.4,22300.0],["2007-06-05",38.13,39.45,37.7,37.91,28900.0],["2007-06-06",37.5,37.91,36.77,37.04,17500.0],["2007-06-07",36.7,36.83,35.78,35.87,42200.0],["2007-06-08",36.0,36.72,35.05,35.76,75100.0],["2007-06-11",35.59,36.22,35.16,35.18,36100.0],["2007-06-12",34.93,35.02,33.77,33.86,45500.0],["2007-06-13",33.7,34.24,33.52,33.99,67300.0],["2007-06-14",34.08,34.93,33.95,34.25,62400.0],["2007-06-15",34.82,34.82,33.95,34.17,78700.0],["2007-06-18",33.84,35.06,33.84,34.67,40600.0],["2007-06-19",34.34,34.51,33.79,34.36,45000.0],["2007-06-20",34.52,35.09,34.33,34.65,40800.0],["2007-06-21",34.39,35.69,34.39,35.69,27800.0],["2007-06-22",35.36,37.03,35.35,36.9,725500.0],["2007-06-25",36.7,37.69,36.7,36.99,59900.0],["2007-06-26",36.95,38.08,36.9,37.95,70300.0],["2007-06-27",37.46,37.92,37.42,37.72,55300.0],["2007-06-28",37.8,37.8,37.21,37.45,56200.0],["2007-06-29",37.68,37.68,37.45,37.52,15200.0],["2007-07-02",37.34,37.73,37.04,37.09,76400.0],["2007-07-03",36.83,37.25,35.79,36.05,39400.0],["2007-07-05",35.82,36.45,34.32,34.9,33400.0],["2007-07-06",34.9,35.45,34.63,34.8,50000.0],["2007-07-09",34.57,34.67,34.25,34.55,53600.0],["2007-07-10",34.77,35.1,34.5,34.92,57300.0],["2007-07-11",35.66,36.17,34.25,34.63,121300.0],["2007-07-12",34.47,35.71,34.2,35.7,17700.0],["2007-07-13",35.45,36.79,35.09,36.69,33400.0],["2007-07-16",36.05,36.07,35.27,35.73,48400.0],["2007-07-17",35.42,36.36,34.97,36.05,39700.0],["2007-07-18",35.93,36.99,35.93,36.84,24900.0],["2007-07-19",36.5,37.79,36.18,37.57,46000.0],["2007-07-20",37.99,38.11,37.15,37.85,34600.0],["2007-07-23",37.65,37.7,36.68,36.87,44900.0],["2007-07-24",36.29,36.52,35.27,35.27,26500.0],["2007-07-25",35.72,36.33,35.22,35.78,36700.0],["2007-07-26",35.11,35.5,34.93,35.5,27300.0],["2007-07-27",34.31,35.64,32.04,33.41,133200.0],["2007-07-30",34.95,34.95,33.77,34.1,49700.0],["2007-07-31",35.52,35.52,34.15,34.65,31900.0],["2007-08-01",34.04,35.48,33.67,34.11,58400.0],["2007-08-02",34.0,35.06,34.0,34.89,39500.0],["2007-08-03",35.19,35.19,34.39,34.53,33400.0],["2007-08-06",34.75,35.96,34.3,35.42,53600.0],["2007-08-07",35.0,38.25,35.0,38.12,55700.0],["2007-08-08",38.52,41.95,38.07,39.98,170900.0],["2007-08-09",40.5,43.15,39.33,39.4,160900.0],["2007-08-10",38.67,39.71,35.2,35.72,75400.0],["2007-08-13",36.0,36.57,34.68,35.05,60900.0],["2007-08-14",35.27,35.52,34.44,34.69,28600.0],["2007-08-15",34.95,35.53,34.45,34.64,65500.0],["2007-08-16",34.25,35.37,34.0,34.58,59300.0],["2007-08-17",34.78,36.76,34.1,35.25,63400.0],["2007-08-20",34.2,35.04,33.9,34.28,24300.0],["2007-08-21",34.1,34.75,33.87,34.16,30200.0],["2007-08-22",34.01,34.27,34.0,34.01,37900.0],["2007-08-23",34.25,34.74,34.07,34.55,24900.0],["2007-08-24",34.13,35.2,33.97,34.54,32800.0],["2007-08-27",33.99,35.9,33.99,34.91,31200.0],["2007-08-28",34.37,35.32,34.31,34.77,25900.0],["2007-08-29",34.56,34.85,34.2,34.85,20100.0],["2007-08-30",34.36,35.51,34.36,35.17,33600.0],["2007-08-31",35.11,36.0,34.86,35.12,28200.0],["2007-09-04",34.65,35.6,34.53,35.43,24500.0],["2007-09-05",35.01,35.26,34.29,34.39,21700.0],["2007-09-06",34.27,34.91,34.12,34.67,9500.0],["2007-09-07",34.36,34.92,34.09,34.25,14100.0],["2007-09-10",34.19,34.49,34.01,34.22,17900.0],["2007-09-11",34.28,34.71,34.01,34.21,76000.0],["2007-09-12",34.21,34.24,33.72,33.99,48200.0],["2007-09-13",33.8,35.08,33.8,34.83,22400.0],["2007-09-14",34.36,35.26,34.05,35.0,67000.0],["2007-09-17",34.71,35.49,34.71,34.87,21000.0],["2007-09-18",34.82,34.96,34.5,34.96,30700.0],["2007-09-19",35.01,36.2,32.81,33.27,55000.0],["2007-09-20",33.44,34.84,33.39,34.48,31100.0],["2007-09-21",34.27,34.62,33.59,33.9,74400.0],["2007-09-24",33.82,34.84,33.74,33.79,49900.0],["2007-09-25",33.67,33.79,32.82,33.15,32500.0],["2007-09-26",32.65,33.58,32.64,33.21,11300.0],["2007-09-27",33.11,33.88,33.1,33.86,12000.0],["2007-09-28",33.9,33.98,33.24,33.5,18000.0],["2007-10-01",33.42,34.32,33.3,34.1,22300.0],["2007-10-02",34.39,36.01,34.39,36.01,36100.0],["2007-10-03",35.78,36.75,35.1,36.02,25400.0],["2007-10-04",36.92,36.92,35.93,36.2,18700.0],["2007-10-05",36.24,37.16,36.24,36.84,34900.0],["2007-10-08",36.68,37.14,36.25,36.52,12500.0],["2007-10-09",37.0,37.1,36.48,36.6,17400.0],["2007-10-10",36.53,37.08,36.37,36.49,19500.0],["2007-10-11",36.59,37.16,36.21,36.42,26000.0],["2007-10-12",36.33,37.13,36.16,36.16,17000.0],["2007-10-15",36.08,36.95,35.0,35.03,12300.0],["2007-10-16",34.22,34.3,33.64,34.1,20800.0],["2007-10-17",34.75,34.75,33.6,34.07,16300.0],["2007-10-18",33.54,34.29,33.54,34.29,30100.0],["2007-10-19",34.24,34.57,33.96,33.96,7600.0],["2007-10-22",33.95,34.43,33.57,34.0,17000.0],["2007-10-23",34.36,35.08,34.36,34.59,6000.0],["2007-10-24",34.59,35.76,34.01,35.76,32400.0],["2007-10-25",35.28,36.86,35.28,36.8,12700.0],["2007-10-26",36.6,39.33,35.01,38.33,37700.0],["2007-10-29",38.5,38.91,37.1,37.41,17800.0],["2007-10-30",37.19,37.72,37.0,37.72,13400.0],["2007-10-31",37.76,39.4,37.08,39.31,30800.0],["2007-11-01",39.14,39.87,38.3,39.47,17900.0],["2007-11-02",39.16,39.88,38.51,38.51,15800.0],["2007-11-05",37.6,38.45,37.1,37.91,13700.0],["2007-11-06",37.74,37.75,36.82,36.94,8600.0],["2007-11-07",36.99,37.64,36.05,36.31,15700.0],["2007-11-08",36.27,37.94,36.27,37.38,18400.0],["2007-11-09",37.28,37.81,36.89,37.8,18400.0],["2007-11-12",37.69,37.98,36.02,36.02,16200.0],["2007-11-13",36.12,36.81,35.25,36.64,17600.0],["2007-11-14",35.93,36.87,35.93,36.4,6400.0],["2007-11-15",37.14,37.24,36.37,37.24,15900.0],["2007-11-16",37.21,37.96,37.02,37.71,7900.0],["2007-11-19",37.35,37.35,36.76,37.06,8100.0],["2007-11-20",36.99,37.77,36.95,37.54,8200.0],["2007-11-21",37.18,37.18,35.46,36.38,29000.0],["2007-11-23",36.47,36.47,36.47,36.47,900.0],["2007-11-26",36.39,36.79,35.66,35.95,14100.0],["2007-11-27",36.03,37.39,35.99,37.13,11600.0],["2007-11-28",37.4,38.5,37.05,38.42,31000.0],["2007-11-29",38.19,39.52,38.19,38.89,8100.0],["2007-11-30",38.76,39.4,37.74,37.74,7100.0],["2007-12-03",37.58,38.0,36.26,36.88,16900.0],["2007-12-04",36.61,36.66,36.11,36.11,10100.0],["2007-12-05",36.32,36.9,36.31,36.38,15300.0],["2007-12-06",36.43,37.29,36.13,37.29,20800.0],["2007-12-07",37.48,37.49,35.78,37.18,45900.0],["2007-12-10",37.18,37.28,36.37,37.13,10900.0],["2007-12-11",37.1,37.24,36.09,36.59,40600.0],["2007-12-12",37.05,37.17,35.78,35.78,25700.0],["2007-12-13",35.75,35.75,34.16,35.06,18200.0],["2007-12-14",34.74,34.99,34.21,34.34,25400.0],["2007-12-17",34.07,34.98,34.07,34.55,15900.0],["2007-12-18",34.2,34.49,34.06,34.2,21700.0],["2007-12-19",34.96,34.99,33.63,33.94,28300.0],["2007-12-20",34.28,34.35,33.22,33.28,35200.0],["2007-12-21",33.13,33.13,27.65,28.1,1393600.0],["2007-12-24",29.96,29.96,28.8,28.96,233600.0],["2007-12-26",28.93,29.23,28.85,28.87,156500.0],["2007-12-27",28.19,31.18,28.19,30.1,103600.0],["2007-12-28",30.54,31.67,30.0,31.41,55600.0],["2007-12-31",30.98,34.1,30.0,33.84,82000.0],["2008-01-02",34.11,34.57,30.91,31.09,69100.0],["2008-01-03",31.0,31.76,28.87,29.39,87500.0],["2008-01-04",29.26,30.25,27.12,29.53,105300.0],["2008-01-07",29.47,29.59,28.1,29.27,91000.0],["2008-01-08",29.82,31.71,28.11,28.65,87900.0],["2008-01-09",29.3,32.04,28.1,31.85,132600.0],["2008-01-10",31.14,32.8,28.24,31.31,127300.0],["2008-01-11",30.8,31.78,29.05,31.3,160700.0],["2008-01-14",31.91,32.92,29.91,32.66,136900.0],["2008-01-15",32.71,32.75,30.02,31.85,87700.0],["2008-01-16",32.25,37.12,31.75,33.13,195400.0],["2008-01-17",33.08,36.3,33.08,34.71,160700.0],["2008-01-18",34.79,35.92,32.75,34.47,142700.0],["2008-01-22",31.83,39.47,31.83,37.56,354600.0],["2008-01-23",37.0,39.5,36.12,37.62,209000.0],["2008-01-24",37.63,39.95,31.76,34.64,271500.0],["2008-01-25",34.2,34.44,30.04,31.48,289200.0],["2008-01-28",30.95,35.5,30.0,33.6,148000.0],["2008-01-29",33.66,36.35,31.67,34.97,208000.0],["2008-01-30",34.4,35.31,30.78,31.14,258700.0],["2008-01-31",30.46,33.03,29.56,32.87,244100.0],["2008-02-01",32.9,33.93,31.05,32.81,171600.0],["2008-02-04",32.27,32.27,29.9,30.65,152400.0],["2008-02-05",30.15,33.0,29.61,30.99,220000.0],["2008-02-06",31.0,32.75,29.8,31.09,143300.0],["2008-02-07",30.98,32.35,30.12,30.6,119700.0],["2008-02-08",30.16,31.93,29.66,31.29,147800.0],["2008-02-11",31.09,32.94,30.16,32.03,140500.0],["2008-02-12",32.56,34.25,31.58,32.24,129700.0],["2008-02-13",32.3,34.1,32.3,33.28,129700.0],["2008-02-14",32.86,34.95,32.2,32.45,132100.0],["2008-02-15",32.82,32.82,30.31,31.26,197700.0],["2008-02-19",30.9,32.45,30.4,30.8,167900.0],["2008-02-20",31.01,32.95,30.25,32.53,121900.0],["2008-02-21",32.79,33.47,30.57,30.97,102800.0],["2008-02-22",30.75,31.52,30.41,31.35,74000.0],["2008-02-25",31.37,33.55,31.37,33.29,161400.0],["2008-02-26",32.61,38.2,32.61,35.97,283000.0],["2008-02-27",35.57,37.45,32.52,34.13,178900.0],["2008-02-28",33.34,35.9,32.53,35.27,106100.0],["2008-02-29",34.61,34.61,31.6,32.94,145100.0],["2008-03-03",32.45,32.98,31.6,32.44,169400.0],["2008-03-04",32.44,34.28,31.52,33.67,190900.0],["2008-03-05",33.26,34.75,31.58,32.87,154900.0],["2008-03-06",32.97,33.6,30.25,30.56,295000.0],["2008-03-07",30.45,32.66,29.65,30.63,289600.0],["2008-03-10",31.13,32.11,29.27,29.56,131300.0],["2008-03-11",30.79,34.0,29.89,33.04,213400.0],["2008-03-12",33.89,34.5,31.03,31.6,159200.0],["2008-03-13",31.12,35.44,30.52,34.99,240100.0],["2008-03-14",34.79,35.27,33.01,34.55,98800.0],["2008-03-17",33.9,36.35,33.01,35.6,123400.0],["2008-03-18",36.04,38.53,35.03,37.52,323200.0],["2008-03-19",38.11,38.99,35.08,35.5,185000.0],["2008-03-20",35.39,37.3,32.36,32.95,2607900.0],["2008-03-24",33.2,34.42,32.06,34.34,250500.0],["2008-03-25",35.09,37.0,34.85,35.91,175100.0],["2008-03-26",36.77,36.77,34.76,35.51,79500.0],["2008-03-27",35.34,36.15,34.05,35.58,114600.0],["2008-03-28",35.46,35.82,34.47,34.56,124400.0],["2008-03-31",34.25,35.53,34.19,35.04,70500.0],["2008-04-01",35.45,36.75,34.95,36.2,65900.0],["2008-04-02",36.14,37.53,36.14,37.35,110900.0],["2008-04-03",37.23,37.63,36.74,37.13,109200.0],["2008-04-04",36.96,37.98,36.85,37.54,76800.0],["2008-04-07",37.74,38.21,37.14,37.21,48000.0],["2008-04-08",36.76,37.74,36.72,37.36,60300.0],["2008-04-09",37.65,37.76,36.76,37.01,36900.0],["2008-04-10",36.79,37.88,36.36,37.3,44200.0],["2008-04-11",37.0,37.77,37.0,37.35,31900.0],["2008-04-14",37.54,37.69,36.93,37.43,36100.0],["2008-04-15",37.51,37.73,36.34,37.0,27400.0],["2008-04-16",37.34,37.34,36.36,36.89,49900.0],["2008-04-17",37.06,37.57,36.57,37.55,36400.0],["2008-04-18",37.51,38.15,37.51,37.56,74600.0],["2008-04-21",37.23,38.0,37.0,37.77,24000.0],["2008-04-22",37.51,38.91,37.37,37.77,36600.0],["2008-04-23",37.79,38.48,37.65,38.25,22100.0],["2008-04-24",37.81,38.46,37.59,38.43,40400.0],["2008-04-25",38.5,38.89,38.12,38.8,24100.0],["2008-04-28",38.54,40.41,38.53,39.95,52500.0],["2008-04-29",39.88,41.36,39.6,40.24,46100.0],["2008-04-30",39.9,40.91,39.83,39.92,13400.0],["2008-05-01",39.92,41.6,38.81,39.87,58200.0],["2008-05-02",39.57,39.68,38.81,39.09,14700.0],["2008-05-05",38.78,39.18,37.0,37.23,51100.0],["2008-05-06",37.02,37.86,35.81,37.26,35000.0],["2008-05-07",36.41,36.99,35.86,36.2,28200.0],["2008-05-08",36.23,37.53,36.2,36.27,25400.0],["2008-05-09",35.84,36.62,35.84,36.12,44000.0],["2008-05-12",36.14,36.36,36.0,36.36,18000.0],["2008-05-13",36.3,37.46,36.0,37.44,16400.0],["2008-05-14",37.6,37.87,37.47,37.6,10500.0],["2008-05-15",37.22,38.49,36.36,37.7,26800.0],["2008-05-16",37.7,38.13,36.46,36.71,23300.0],["2008-05-19",36.36,37.48,36.36,37.16,11600.0],["2008-05-20",37.0,37.17,36.24,36.96,17800.0],["2008-05-21",37.48,38.74,37.31,38.26,35200.0],["2008-05-22",38.04,38.9,36.45,36.56,39900.0],["2008-05-23",36.65,37.42,36.0,36.4,30000.0],["2008-05-27",36.4,37.13,36.0,36.63,13500.0],["2008-05-28",36.18,37.65,36.15,37.25,17200.0],["2008-05-29",36.6,38.85,36.6,38.49,22200.0],["2008-05-30",38.23,38.36,37.94,38.34,7900.0],["2008-06-02",37.61,37.72,36.25,36.31,30400.0],["2008-06-03",36.62,37.25,36.09,36.2,15500.0],["2008-06-04",36.3,37.34,36.14,37.16,20400.0],["2008-06-05",36.79,38.9,36.75,38.5,29700.0],["2008-06-06",38.68,38.78,37.32,37.41,27200.0],["2008-06-09",37.96,37.96,36.63,37.03,29800.0],["2008-06-10",37.26,37.33,36.12,36.67,35000.0],["2008-06-11",36.48,36.87,36.1,36.46,21800.0],["2008-06-12",36.57,37.69,36.47,37.41,18600.0],["2008-06-13",37.83,38.72,37.15,37.99,28500.0],["2008-06-16",38.3,38.86,37.56,38.05,17900.0],["2008-06-17",38.58,38.65,37.8,38.24,12600.0],["2008-06-18",38.54,38.54,37.6,38.45,16800.0],["2008-06-19",38.73,39.14,38.05,39.14,13900.0],["2008-06-20",39.02,39.02,37.9,38.91,40800.0],["2008-06-23",38.95,38.95,37.95,38.12,33800.0],["2008-06-24",37.99,37.99,36.18,36.18,38600.0],["2008-06-25",36.71,36.89,36.06,36.08,21300.0],["2008-06-26",36.03,36.07,34.83,34.94,37300.0],["2008-06-27",35.31,35.31,33.05,33.39,687300.0],["2008-06-30",33.21,33.75,32.03,32.73,76500.0],["2008-07-01",32.5,33.21,32.12,33.02,59000.0],["2008-07-02",32.76,33.21,32.45,32.74,53600.0],["2008-07-03",32.73,33.08,32.55,32.69,23600.0],["2008-07-07",32.66,33.4,32.58,32.9,49300.0],["2008-07-08",33.21,34.5,32.61,34.2,34500.0],["2008-07-09",34.14,34.14,32.54,32.54,20500.0],["2008-07-10",32.63,32.76,31.57,32.0,178900.0],["2008-07-11",31.77,32.3,31.68,32.12,50300.0],["2008-07-14",32.89,32.89,31.51,31.84,38800.0],["2008-07-15",31.37,32.93,31.36,32.14,74600.0],["2008-07-16",31.88,32.89,31.64,32.79,62400.0],["2008-07-17",32.99,34.82,32.64,33.36,81600.0],["2008-07-18",33.45,34.68,31.88,31.94,36600.0],["2008-07-21",32.19,34.69,31.45,32.01,27200.0],["2008-07-22",31.9,32.33,31.41,31.98,50400.0],["2008-07-23",31.52,32.83,31.33,31.76,98400.0],["2008-07-24",31.97,33.97,31.64,32.0,114600.0],["2008-07-25",30.42,33.46,30.42,31.76,131300.0],["2008-07-28",31.02,31.67,30.01,30.68,90700.0],["2008-07-29",30.61,32.59,30.61,32.0,59800.0],["2008-07-30",32.25,33.49,31.12,33.08,64100.0],["2008-07-31",32.66,34.29,32.57,33.7,53000.0],["2008-08-01",32.65,34.88,32.64,34.39,48800.0],["2008-08-04",34.39,34.99,34.33,34.65,64500.0],["2008-08-05",35.02,36.36,34.55,35.97,46000.0],["2008-08-06",36.1,37.29,35.7,36.75,37600.0],["2008-08-07",36.37,36.47,34.62,34.84,35600.0],["2008-08-08",34.69,35.71,34.17,35.53,40600.0],["2008-08-11",35.74,37.63,35.03,37.58,34700.0],["2008-08-12",37.14,38.44,37.14,37.59,37900.0],["2008-08-13",37.43,37.99,35.56,36.51,28900.0],["2008-08-14",36.15,37.23,35.2,36.92,10400.0],["2008-08-15",37.37,37.37,36.36,36.96,27000.0],["2008-08-18",36.9,37.52,36.52,36.77,17300.0],["2008-08-19",36.51,36.59,35.82,36.11,19600.0],["2008-08-20",36.41,37.0,35.4,36.02,19800.0],["2008-08-21",35.61,37.5,35.61,37.07,29600.0],["2008-08-22",37.2,37.49,36.76,37.47,18000.0],["2008-08-25",37.05,37.2,35.47,35.52,28300.0],["2008-08-26",35.22,35.3,32.0,32.26,57400.0],["2008-08-27",32.17,33.84,32.09,33.71,43100.0],["2008-08-28",33.75,35.26,33.1,35.12,27300.0],["2008-08-29",35.24,35.24,34.32,35.01,20700.0],["2008-09-02",35.48,36.6,34.17,35.57,35300.0],["2008-09-03",35.97,35.97,33.82,34.66,15300.0],["2008-09-04",34.89,34.89,33.39,33.86,29000.0],["2008-09-05",33.51,34.42,31.98,34.36,28500.0],["2008-09-08",35.02,35.02,33.07,33.71,37800.0],["2008-09-09",34.13,34.58,33.13,33.63,35700.0],["2008-09-10",34.24,34.24,33.45,33.83,21800.0],["2008-09-11",33.47,34.0,33.14,33.77,43400.0],["2008-09-12",33.93,34.11,33.3,33.64,17600.0],["2008-09-15",32.99,33.92,32.99,33.32,19000.0],["2008-09-16",33.08,35.15,32.93,35.11,34100.0],["2008-09-17",34.58,35.25,34.2,34.45,33200.0],["2008-09-18",35.24,36.96,34.31,35.07,82800.0],["2008-09-19",36.71,37.0,34.72,36.85,138300.0],["2008-09-22",36.21,36.99,33.9,34.0,46900.0],["2008-09-23",34.09,35.8,34.09,34.87,52500.0],["2008-09-24",35.68,35.68,34.57,35.22,24600.0],["2008-09-25",35.45,36.5,34.95,35.99,45600.0],["2008-09-26",35.57,37.0,35.57,36.73,82000.0],["2008-09-29",36.23,36.97,34.55,35.79,25500.0],["2008-09-30",35.57,37.13,34.65,36.15,21600.0],["2008-10-01",36.47,36.8,34.71,36.15,21200.0],["2008-10-02",35.85,36.67,35.07,35.31,20300.0],["2008-10-03",35.36,35.93,32.03,33.2,102000.0],["2008-10-06",32.79,34.92,32.0,32.96,45200.0],["2008-10-07",33.41,34.05,31.83,31.85,24200.0],["2008-10-08",31.25,33.13,31.08,31.43,26900.0],["2008-10-09",32.02,32.44,29.19,29.19,37400.0],["2008-10-10",28.79,30.26,28.53,30.03,45600.0],["2008-10-13",31.57,33.43,30.01,32.47,22000.0],["2008-10-14",32.37,33.5,30.79,33.36,21300.0],["2008-10-15",32.87,33.25,29.47,29.87,18600.0],["2008-10-16",29.87,33.48,29.38,33.17,83500.0],["2008-10-17",32.35,33.35,30.36,30.59,56300.0],["2008-10-20",30.9,31.97,30.25,31.27,26500.0],["2008-10-21",30.85,32.73,30.25,31.55,24300.0],["2008-10-22",30.94,32.57,30.4,30.4,17100.0],["2008-10-23",30.77,32.33,29.26,29.36,69000.0],["2008-10-24",28.23,29.39,27.28,28.0,45600.0],["2008-10-27",27.91,28.33,27.04,27.04,29700.0],["2008-10-28",27.5,30.75,27.05,30.34,27500.0],["2008-10-29",30.58,30.97,28.71,30.22,21000.0],["2008-10-30",30.89,31.74,29.81,31.6,23000.0],["2008-10-31",31.3,34.03,31.3,34.03,25400.0],["2008-11-03",34.03,34.74,33.11,34.66,35700.0],["2008-11-04",34.99,35.25,32.55,33.82,24400.0],["2008-11-05",33.46,33.46,30.75,30.84,27200.0],["2008-11-06",30.71,31.67,29.9,30.21,28000.0],["2008-11-07",30.37,30.68,29.85,30.59,12500.0],["2008-11-10",30.99,30.99,29.44,29.44,14800.0],["2008-11-11",29.32,29.51,28.38,29.12,19800.0],["2008-11-12",28.75,28.75,27.19,27.19,14900.0],["2008-11-13",27.37,28.94,25.51,28.71,20400.0],["2008-11-14",28.29,28.68,27.0,27.12,17300.0],["2008-11-17",27.0,27.72,26.01,26.66,7800.0],["2008-11-18",26.77,27.06,25.07,25.51,31700.0],["2008-11-19",25.54,25.83,23.63,23.66,13800.0],["2008-11-20",23.51,25.01,21.9,21.9,27000.0],["2008-11-21",22.16,25.69,21.9,24.5,23000.0],["2008-11-24",24.79,25.99,22.33,25.89,25700.0],["2008-11-25",26.24,26.74,25.45,26.74,22800.0],["2008-11-26",26.16,28.48,26.16,28.43,26600.0],["2008-11-28",28.43,30.45,28.28,30.26,21600.0],["2008-12-01",29.61,29.83,25.62,25.99,21200.0],["2008-12-02",26.34,28.51,24.96,27.33,14600.0],["2008-12-03",26.76,29.43,26.36,28.24,25200.0],["2008-12-04",28.03,30.49,27.63,29.45,29100.0],["2008-12-05",29.21,30.89,28.14,30.89,19400.0],["2008-12-08",31.14,31.73,30.56,31.66,39600.0],["2008-12-09",31.31,32.14,30.3,31.14,30200.0],["2008-12-10",31.55,31.76,30.8,31.53,28400.0],["2008-12-11",31.19,32.14,30.06,30.06,19500.0],["2008-12-12",29.7,31.98,28.81,31.93,31800.0],["2008-12-15",31.99,32.13,28.55,29.01,36500.0],["2008-12-16",29.68,30.45,28.16,30.15,43800.0],["2008-12-17",31.56,31.67,29.71,30.41,50200.0],["2008-12-18",31.84,31.98,29.81,29.81,26900.0],["2008-12-19",31.12,31.48,25.28,26.2,169400.0],["2008-12-22",26.72,27.2,24.34,25.02,55000.0],["2008-12-23",25.22,25.47,24.14,24.18,31700.0],["2008-12-24",24.31,24.31,23.25,23.78,24700.0],["2008-12-26",24.3,24.33,23.3,23.45,14400.0],["2008-12-29",23.25,24.0,23.25,23.51,23900.0],["2008-12-30",23.86,24.24,23.79,24.21,26500.0],["2008-12-31",24.31,27.08,24.12,26.89,39400.0],["2009-01-02",26.99,27.19,25.86,25.94,8400.0],["2009-01-05",26.05,26.19,25.08,25.83,27600.0],["2009-01-06",26.0,26.76,25.33,26.6,16600.0],["2009-01-07",26.2,26.98,25.29,25.38,35000.0],["2009-01-08",25.58,26.85,25.34,26.69,28200.0],["2009-01-09",26.61,27.24,25.0,25.2,22800.0],["2009-01-12",25.09,26.67,23.85,23.85,15100.0],["2009-01-13",23.87,24.4,23.87,24.01,8500.0],["2009-01-14",23.78,24.17,23.34,23.45,22900.0],["2009-01-15",23.28,23.79,23.24,23.67,37100.0],["2009-01-16",23.99,23.99,23.24,23.67,11800.0],["2009-01-20",23.42,23.42,22.53,22.53,10900.0],["2009-01-21",22.77,23.51,22.4,23.41,6900.0],["2009-01-22",23.0,23.37,22.92,23.17,5200.0],["2009-01-23",23.05,24.63,22.66,24.22,16700.0],["2009-01-26",24.18,24.93,23.71,23.93,8600.0],["2009-01-27",23.94,25.81,23.82,24.93,11400.0],["2009-01-28",25.25,25.4,24.8,25.0,10500.0],["2009-01-29",24.79,24.79,23.65,23.65,4600.0],["2009-01-30",23.1,24.88,22.95,24.48,19100.0],["2009-02-02",24.23,24.76,23.68,24.74,23300.0],["2009-02-03",24.87,25.73,24.72,25.01,15800.0],["2009-02-04",25.53,25.53,24.21,24.27,10500.0],["2009-02-05",24.17,24.99,23.87,24.69,7600.0],["2009-02-06",24.74,25.2,24.42,25.0,22400.0],["2009-02-09",24.83,25.09,24.75,24.86,7300.0],["2009-02-10",24.54,24.73,23.27,23.55,25100.0],["2009-02-11",23.66,23.96,23.65,23.89,16200.0],["2009-02-12",23.59,25.21,23.12,23.77,15000.0],["2009-02-13",23.73,24.58,23.39,24.42,7200.0],["2009-02-17",23.77,24.15,23.34,23.72,5900.0],["2009-02-18",23.83,24.03,23.15,23.81,11300.0],["2009-02-19",24.45,24.45,22.53,22.84,11200.0],["2009-02-20",22.78,23.4,22.53,22.81,22500.0],["2009-02-23",23.07,23.07,22.01,22.05,25800.0],["2009-02-24",22.02,22.67,21.89,22.66,20100.0],["2009-02-25",22.6,22.62,21.96,22.18,14100.0],["2009-02-26",22.31,22.91,21.9,22.1,25300.0],["2009-02-27",22.1,22.76,21.8,22.1,19100.0],["2009-03-02",22.1,22.13,21.81,22.0,42600.0],["2009-03-03",22.27,22.27,20.14,20.38,18200.0],["2009-03-04",20.68,21.98,20.33,21.02,31900.0],["2009-03-05",20.63,20.63,19.84,20.1,40100.0],["2009-03-06",20.15,20.59,19.64,20.02,33700.0],["2009-03-09",19.76,20.31,19.06,19.25,35800.0],["2009-03-10",19.66,19.87,18.8,19.55,33900.0],["2009-03-11",19.77,21.26,19.46,20.02,19800.0],["2009-03-12",19.82,20.48,19.46,20.02,39600.0],["2009-03-13",20.06,20.69,19.28,19.51,25300.0],["2009-03-16",20.1,20.1,18.89,19.46,25500.0],["2009-03-17",19.39,20.51,19.03,20.51,33500.0],["2009-03-18",20.25,20.39,19.18,19.57,39300.0],["2009-03-19",19.84,20.14,19.66,19.74,19500.0],["2009-03-20",19.98,20.29,19.17,19.17,74400.0],["2009-03-23",19.74,20.12,19.37,20.12,64200.0],["2009-03-24",19.92,21.05,19.83,19.91,34900.0],["2009-03-25",20.11,22.77,19.88,22.52,70300.0],["2009-03-26",22.78,24.55,22.31,24.55,31200.0],["2009-03-27",24.03,24.87,22.93,23.07,20600.0],["2009-03-30",22.54,23.22,21.74,23.03,16700.0],["2009-03-31",23.38,24.0,23.1,23.6,11500.0],["2009-04-01",23.25,23.82,23.11,23.45,26500.0],["2009-04-02",24.05,25.26,23.61,24.88,26800.0],["2009-04-03",24.9,25.15,24.27,24.48,12500.0],["2009-04-06",24.44,24.44,23.6,24.37,19000.0],["2009-04-07",23.96,24.38,23.94,23.97,13200.0],["2009-04-08",24.22,24.63,24.21,24.59,7200.0],["2009-04-09",24.9,26.5,24.68,25.91,30500.0],["2009-04-13",25.68,26.04,24.72,25.4,24100.0],["2009-04-14",24.95,25.69,24.22,24.39,13400.0],["2009-04-15",24.25,24.87,24.12,24.86,42400.0],["2009-04-16",25.17,25.54,24.54,25.24,38700.0],["2009-04-17",25.33,26.73,25.18,26.72,18100.0],["2009-04-20",26.22,26.22,23.78,23.87,24100.0],["2009-04-21",23.71,24.1,23.61,24.0,27800.0],["2009-04-22",23.7,24.0,23.23,23.39,21100.0],["2009-04-23",23.48,24.0,23.48,23.74,35200.0],["2009-04-24",24.04,24.31,23.39,23.66,21100.0],["2009-04-27",23.04,24.0,23.04,23.48,41600.0],["2009-04-28",23.14,23.97,23.14,23.58,10000.0],["2009-04-29",23.84,24.59,23.66,23.9,15300.0],["2009-04-30",24.11,24.11,23.44,23.44,20400.0],["2009-05-01",23.43,23.67,23.4,23.5,35700.0],["2009-05-04",23.55,24.49,23.5,24.49,32700.0],["2009-05-05",24.27,25.39,23.69,23.76,23400.0],["2009-05-06",24.09,24.76,23.31,24.03,50800.0],["2009-05-07",24.39,25.71,23.83,24.71,63300.0],["2009-05-08",25.16,26.36,24.95,26.36,33800.0],["2009-05-11",26.0,26.23,25.06,25.86,35600.0],["2009-05-12",25.94,26.03,24.89,25.56,12800.0],["2009-05-13",25.09,25.09,24.21,24.36,40200.0],["2009-05-14",24.54,25.33,23.61,24.74,19000.0],["2009-05-15",23.6,24.2,23.5,23.65,25100.0],["2009-05-18",23.87,23.93,23.45,23.63,45300.0],["2009-05-19",23.68,24.22,23.64,23.75,35000.0],["2009-05-20",24.1,24.64,23.31,23.52,61300.0],["2009-05-21",23.25,23.64,23.01,23.23,47100.0],["2009-05-22",23.06,24.31,22.9,22.9,25200.0],["2009-05-26",22.8,23.88,22.8,23.57,28300.0],["2009-05-27",23.35,24.06,22.55,22.61,24200.0],["2009-05-28",22.51,23.31,22.48,23.02,16000.0],["2009-05-29",23.1,23.1,22.52,23.0,12700.0],["2009-06-01",23.34,23.59,22.7,23.03,21700.0],["2009-06-02",23.04,23.22,22.55,23.05,29100.0],["2009-06-03",22.93,23.42,22.53,23.42,20900.0],["2009-06-04",23.67,23.67,22.7,23.01,38100.0],["2009-06-05",23.14,23.14,22.53,22.71,14100.0],["2009-06-08",22.88,23.39,22.58,22.85,10800.0],["2009-06-09",22.67,23.25,22.67,23.13,23700.0],["2009-06-10",23.25,23.38,22.67,23.27,20000.0],["2009-06-11",23.42,23.55,23.15,23.29,52000.0],["2009-06-12",23.14,23.93,23.07,23.93,22700.0],["2009-06-15",23.6,23.8,23.26,23.4,11000.0],["2009-06-16",23.72,24.3,23.06,23.06,11300.0],["2009-06-17",23.14,23.82,22.61,23.4,7400.0],["2009-06-18",23.36,23.88,22.21,23.2,20300.0],["2009-06-19",23.51,23.75,22.3,23.36,41300.0],["2009-06-22",23.13,23.2,22.2,22.6,18600.0],["2009-06-23",22.69,22.69,22.11,22.5,9800.0],["2009-06-24",22.5,22.7,22.22,22.45,8100.0],["2009-06-25",22.34,23.19,22.15,23.19,10100.0],["2009-06-26",22.99,25.96,22.99,25.96,253400.0],["2009-06-29",25.94,25.96,25.26,25.91,42000.0],["2009-06-30",25.37,25.96,25.33,25.33,27400.0],["2009-07-01",25.86,27.2,25.54,27.14,26500.0],["2009-07-02",26.86,27.24,26.58,27.1,26200.0],["2009-07-06",27.02,27.49,26.62,27.38,14000.0],["2009-07-07",27.63,27.97,27.37,27.76,26100.0],["2009-07-08",27.92,28.43,27.11,28.01,41600.0],["2009-07-09",28.09,28.09,27.41,27.57,41600.0],["2009-07-10",27.43,28.48,27.43,28.42,20600.0],["2009-07-13",28.45,28.61,27.8,28.52,14300.0],["2009-07-14",28.43,29.25,28.05,29.0,33100.0],["2009-07-15",29.42,30.7,29.18,30.7,53800.0],["2009-07-16",29.82,31.49,29.82,31.12,66900.0],["2009-07-17",31.27,31.55,30.31,30.59,16100.0],["2009-07-20",30.82,31.98,30.46,31.96,33600.0],["2009-07-21",32.02,33.35,31.23,31.98,43500.0],["2009-07-22",31.8,33.16,31.8,32.56,25300.0],["2009-07-23",32.38,34.81,32.38,34.38,37200.0],["2009-07-24",34.02,34.33,33.57,34.22,27000.0],["2009-07-27",34.07,37.27,34.07,35.63,32800.0],["2009-07-28",35.58,36.72,35.58,36.09,21400.0],["2009-07-29",35.93,36.07,34.54,34.55,21600.0],["2009-07-30",34.5,35.92,34.5,35.01,28300.0],["2009-07-31",34.77,35.34,34.23,34.23,17300.0],["2009-08-03",34.62,34.99,33.35,33.5,23600.0],["2009-08-04",33.18,33.18,32.09,32.35,23700.0],["2009-08-05",32.36,33.0,31.35,31.74,33200.0],["2009-08-06",31.97,32.77,31.03,31.04,39900.0],["2009-08-07",31.59,32.1,30.78,30.82,37200.0],["2009-08-10",30.73,31.22,29.77,31.05,20500.0],["2009-08-11",31.52,31.52,29.55,29.91,19100.0],["2009-08-12",30.03,30.86,29.36,29.61,68400.0],["2009-08-13",29.72,30.07,29.2,29.67,10200.0],["2009-08-14",29.64,30.71,29.06,29.23,11500.0],["2009-08-17",28.11,29.97,28.11,29.55,11600.0],["2009-08-18",29.79,30.19,29.14,29.31,11300.0],["2009-08-19",29.06,30.47,29.06,30.32,15000.0],["2009-08-20",29.59,32.28,29.59,31.6,20100.0],["2009-08-21",32.23,34.28,30.67,31.2,58500.0],["2009-08-24",31.36,31.81,30.05,31.35,84100.0],["2009-08-25",31.84,34.36,30.66,33.34,40700.0],["2009-08-26",33.21,34.26,32.63,33.58,23500.0],["2009-08-27",33.22,34.16,32.25,34.09,21200.0],["2009-08-28",34.22,34.41,33.0,33.76,18800.0],["2009-08-31",33.58,33.58,32.29,32.31,16400.0],["2009-09-01",32.03,32.49,30.11,30.75,20300.0],["2009-09-02",30.75,31.0,30.16,30.98,14900.0],["2009-09-03",30.98,31.33,30.3,31.18,25700.0],["2009-09-04",31.02,32.31,31.0,32.31,11200.0],["2009-09-08",32.54,32.78,31.46,32.08,5800.0],["2009-09-09",31.97,34.07,31.87,33.98,14600.0],["2009-09-10",33.78,34.03,32.85,33.37,10100.0],["2009-09-11",33.31,33.53,31.64,32.21,9100.0],["2009-09-14",33.18,33.58,33.04,33.54,6200.0],["2009-09-15",33.31,34.33,32.81,33.49,4700.0],["2009-09-16",33.49,34.31,33.49,34.3,7800.0],["2009-09-17",34.35,36.39,34.35,35.72,10400.0],["2009-09-18",35.95,36.42,35.74,36.35,33900.0],["2009-09-21",36.15,37.39,36.15,36.57,18800.0],["2009-09-22",36.92,37.83,36.83,37.08,13800.0],["2009-09-23",37.24,37.5,37.03,37.08,28200.0],["2009-09-24",37.14,37.22,36.71,36.81,35900.0],["2009-09-25",37.22,37.22,35.81,36.14,7900.0],["2009-09-28",36.2,36.8,35.79,36.0,9900.0],["2009-09-29",36.14,36.81,35.79,35.8,12700.0],["2009-09-30",35.87,36.02,35.5,35.5,14500.0],["2009-10-01",35.7,35.96,34.5,34.75,28200.0],["2009-10-02",34.35,35.12,32.5,32.9,25400.0],["2009-10-05",32.94,33.2,32.59,32.76,18800.0],["2009-10-06",32.88,33.39,32.5,33.33,14400.0],["2009-10-07",32.88,33.12,32.58,33.12,21800.0],["2009-10-08",33.44,33.68,32.96,33.43,18800.0],["2009-10-09",33.47,34.77,33.47,34.52,11900.0],["2009-10-12",33.77,37.07,33.77,36.27,21000.0],["2009-10-13",36.53,36.68,36.09,36.1,12100.0],["2009-10-14",36.4,36.4,34.61,35.19,66200.0],["2009-10-15",35.0,35.46,34.37,34.68,90100.0],["2009-10-16",34.55,34.94,33.64,33.97,69600.0],["2009-10-19",33.72,33.87,33.17,33.63,11400.0],["2009-10-20",33.72,34.07,33.5,33.71,18900.0],["2009-10-21",33.73,34.55,33.07,33.25,18600.0],["2009-10-22",33.3,34.11,32.47,34.07,16100.0],["2009-10-23",34.12,34.18,32.5,32.78,18500.0],["2009-10-26",33.46,33.94,32.86,33.07,14700.0],["2009-10-27",33.09,33.59,32.81,32.95,9500.0],["2009-10-28",33.04,33.04,31.51,31.88,18600.0],["2009-10-29",32.18,32.71,31.78,31.93,25000.0],["2009-10-30",31.62,31.81,30.24,30.4,29100.0],["2009-11-02",30.48,30.65,29.51,29.9,32200.0],["2009-11-03",29.72,29.72,28.92,29.49,24700.0],["2009-11-04",29.5,30.48,29.44,29.46,8100.0],["2009-11-05",29.8,30.92,29.54,30.81,17900.0],["2009-11-06",30.5,31.24,30.36,31.19,9600.0],["2009-11-09",31.29,33.35,31.29,33.24,17400.0],["2009-11-10",33.2,33.55,33.01,33.31,13100.0],["2009-11-11",33.67,34.41,33.67,34.13,7200.0],["2009-11-12",34.18,34.18,33.2,33.4,13600.0],["2009-11-13",33.53,33.85,32.58,33.61,14500.0],["2009-11-16",33.93,35.23,33.93,35.16,12800.0],["2009-11-17",35.11,36.72,35.11,35.55,11800.0],["2009-11-18",37.0,37.18,35.5,36.23,10400.0],["2009-11-19",36.88,36.97,34.79,34.82,14200.0],["2009-11-20",34.71,35.57,34.5,34.98,22000.0],["2009-11-23",35.5,36.48,35.35,35.8,7400.0],["2009-11-24",35.93,35.93,35.25,35.89,11700.0],["2009-11-25",35.95,36.96,35.61,36.0,11900.0],["2009-11-27",35.0,36.55,35.0,35.0,8900.0],["2009-11-30",35.0,35.69,35.0,35.69,16500.0],["2009-12-01",36.07,37.65,35.33,35.9,30600.0],["2009-12-02",36.45,36.95,36.19,36.36,6400.0],["2009-12-03",36.36,36.98,34.28,34.38,17400.0],["2009-12-04",34.99,36.0,34.6,36.0,11300.0],["2009-12-07",36.02,36.68,35.74,36.57,6200.0],["2009-12-08",36.5,36.69,36.12,36.4,4200.0],["2009-12-09",36.39,36.44,35.92,36.44,6500.0],["2009-12-10",36.68,36.94,36.09,36.52,13300.0],["2009-12-11",36.89,37.51,36.83,37.49,23600.0],["2009-12-14",37.82,38.18,37.52,38.12,8800.0],["2009-12-15",37.59,38.15,37.12,37.63,13100.0],["2009-12-16",38.03,38.16,37.34,37.5,11700.0],["2009-12-17",37.91,37.91,36.83,36.88,9000.0],["2009-12-18",36.91,36.91,32.44,32.45,319800.0],["2009-12-21",33.37,33.67,32.32,33.51,79200.0],["2009-12-22",33.56,36.91,33.38,36.64,47400.0],["2009-12-23",36.42,37.75,36.18,37.43,18900.0],["2009-12-24",37.01,37.76,36.84,37.5,1900.0],["2009-12-28",37.18,37.5,37.02,37.25,4500.0],["2009-12-29",37.43,37.91,36.89,36.98,9000.0],["2009-12-30",37.27,37.37,36.81,37.25,16800.0],["2009-12-31",37.33,37.33,35.92,35.92,17400.0],["2010-01-04",36.37,37.59,36.21,37.45,13100.0],["2010-01-05",37.41,37.41,36.27,36.27,16300.0],["2010-01-06",36.34,36.34,34.5,35.0,26500.0],["2010-01-07",34.87,36.63,34.87,36.39,10100.0],["2010-01-08",36.89,37.87,36.89,37.63,17900.0],["2010-01-11",37.85,37.85,36.5,36.96,8000.0],["2010-01-12",36.63,37.32,36.63,37.23,12900.0],["2010-01-13",37.23,39.8,37.23,39.04,38200.0],["2010-01-14",38.93,40.0,38.75,40.0,19300.0],["2010-01-15",40.13,40.15,39.17,39.5,15600.0],["2010-01-19",39.68,40.29,39.45,40.12,21300.0],["2010-01-20",39.75,40.3,38.27,38.36,8300.0],["2010-01-21",38.52,38.52,36.15,36.37,18100.0],["2010-01-22",36.37,36.85,35.95,36.04,23500.0],["2010-01-25",36.45,37.82,36.13,36.3,18300.0],["2010-01-26",36.9,36.95,35.38,35.43,7900.0],["2010-01-27",35.18,36.32,35.09,36.23,14300.0],["2010-01-28",36.39,36.39,35.88,36.02,10600.0],["2010-01-29",35.95,36.41,35.76,35.84,20300.0],["2010-02-01",35.99,36.17,34.23,34.28,16900.0],["2010-02-02",34.4,34.89,34.12,34.27,15100.0],["2010-02-03",34.3,35.25,34.18,34.46,20200.0],["2010-02-04",34.23,34.43,33.8,33.8,22700.0],["2010-02-05",33.8,34.04,32.95,33.33,30700.0],["2010-02-08",33.15,34.0,32.99,33.67,11700.0],["2010-02-09",34.08,35.31,34.06,34.37,12500.0],["2010-02-10",34.16,35.27,33.21,33.43,5700.0],["2010-02-11",33.09,34.21,32.78,34.03,20800.0],["2010-02-12",33.66,34.11,33.66,33.93,9900.0],["2010-02-16",34.25,35.79,33.61,35.0,6500.0],["2010-02-17",35.19,37.05,34.98,37.05,18300.0],["2010-02-18",37.01,37.01,36.21,36.86,7400.0],["2010-02-19",36.68,36.92,35.88,36.29,13000.0],["2010-02-22",36.49,36.49,33.6,34.95,30700.0],["2010-02-23",34.95,35.69,34.34,34.92,23100.0],["2010-02-24",35.1,35.39,34.13,35.38,8600.0],["2010-02-25",34.84,35.75,34.64,35.66,5100.0],["2010-02-26",35.74,35.84,34.73,35.02,14500.0],["2010-03-01",35.28,35.81,34.89,35.79,8100.0],["2010-03-02",35.75,36.95,35.31,36.5,15100.0],["2010-03-03",36.52,37.19,36.52,37.1,7600.0],["2010-03-04",37.25,37.48,35.96,37.48,3800.0],["2010-03-05",37.5,37.88,36.19,37.71,55600.0],["2010-03-08",37.79,38.25,36.89,38.2,44400.0],["2010-03-09",37.98,39.06,37.98,38.53,15900.0],["2010-03-10",38.42,39.32,38.42,38.82,4900.0],["2010-03-11",38.7,39.4,38.7,39.4,8600.0],["2010-03-12",38.56,39.06,38.01,38.44,5900.0],["2010-03-15",38.52,38.65,38.11,38.56,8600.0],["2010-03-16",38.76,38.76,38.35,38.55,5200.0],["2010-03-17",38.71,39.06,38.32,38.53,6900.0],["2010-03-18",38.78,39.01,37.35,37.35,10100.0],["2010-03-19",35.49,37.95,35.49,35.49,55000.0],["2010-03-22",35.25,35.81,34.81,34.98,59000.0],["2010-03-23",35.09,35.42,34.41,34.76,3400.0],["2010-03-24",34.74,34.94,34.7,34.78,11600.0],["2010-03-25",35.21,35.49,34.8,35.13,13900.0],["2010-03-26",35.34,36.14,35.16,35.35,5600.0],["2010-03-29",35.35,35.45,35.0,35.38,2200.0],["2010-03-30",35.51,35.85,34.3,34.53,21800.0],["2010-03-31",34.26,35.04,34.14,34.14,52900.0],["2010-04-01",34.57,34.95,33.56,33.69,25600.0],["2010-04-05",33.89,34.26,33.5,34.26,9500.0],["2010-04-06",33.93,35.7,33.93,35.01,21700.0],["2010-04-07",34.78,35.89,34.37,34.81,34800.0],["2010-04-08",34.54,35.18,34.47,34.62,15400.0],["2010-04-09",34.51,35.55,33.96,35.01,8400.0],["2010-04-12",35.32,35.33,34.79,35.13,7400.0],["2010-04-13",34.96,35.13,34.72,35.13,6200.0],["2010-04-14",35.41,36.21,34.55,36.21,13600.0],["2010-04-15",36.07,36.21,35.25,35.98,19400.0],["2010-04-16",35.95,35.96,35.03,35.76,20600.0],["2010-04-19",35.45,36.35,35.45,35.98,10600.0],["2010-04-20",36.08,37.11,35.59,36.89,12300.0],["2010-04-21",36.75,37.31,34.8,35.44,60600.0],["2010-04-22",35.1,36.82,34.95,36.82,49700.0],["2010-04-23",36.66,37.52,36.65,37.43,23300.0],["2010-04-26",37.3,38.15,37.3,37.83,16800.0],["2010-04-27",37.74,38.23,37.42,37.45,24000.0],["2010-04-28",37.77,38.12,37.5,37.89,8100.0],["2010-04-29",38.2,39.24,38.12,39.2,19300.0],["2010-04-30",39.09,40.7,38.99,39.17,27900.0],["2010-05-03",39.39,43.41,39.17,42.31,26900.0],["2010-05-04",41.72,42.43,40.02,40.68,17700.0],["2010-05-05",40.59,40.59,39.29,39.79,35200.0],["2010-05-06",39.57,40.09,38.13,38.13,30400.0],["2010-05-07",38.21,38.9,37.25,37.5,27100.0],["2010-05-10",38.98,38.98,37.66,38.21,38700.0],["2010-05-11",37.55,38.44,37.15,38.19,16300.0],["2010-05-12",38.64,38.65,37.41,38.59,22300.0],["2010-05-13",38.98,38.98,36.75,37.17,21200.0],["2010-05-14",37.64,37.64,36.01,36.64,26800.0],["2010-05-17",36.96,37.96,36.0,37.62,21200.0],["2010-05-18",38.14,38.77,37.35,38.12,39400.0],["2010-05-19",38.13,39.51,36.71,37.45,57700.0],["2010-05-20",36.76,37.44,35.46,35.64,31900.0],["2010-05-21",35.29,36.36,35.29,36.02,26400.0],["2010-05-24",36.6,36.66,36.08,36.08,13400.0],["2010-05-25",35.42,36.59,34.55,36.29,19200.0],["2010-05-26",35.67,36.47,34.8,35.0,12800.0],["2010-05-27",34.51,37.31,34.51,37.18,33600.0],["2010-05-28",36.96,37.31,35.98,36.51,15400.0],["2010-06-01",36.12,36.12,34.02,34.02,30700.0],["2010-06-02",34.12,35.0,34.0,34.97,8300.0],["2010-06-03",34.8,35.09,34.43,34.85,11900.0],["2010-06-04",34.02,34.24,33.5,33.51,28900.0],["2010-06-07",34.57,34.57,33.48,33.5,18600.0],["2010-06-08",34.7,34.7,33.5,34.0,15600.0],["2010-06-09",34.13,34.78,33.6,34.1,14400.0],["2010-06-10",34.51,35.0,33.5,34.36,35600.0],["2010-06-11",34.05,35.27,34.05,35.19,8300.0],["2010-06-14",35.61,36.57,35.29,35.87,8600.0],["2010-06-15",35.22,36.98,35.22,36.83,12800.0],["2010-06-16",36.41,37.97,36.17,37.45,17900.0],["2010-06-17",37.62,37.67,36.83,37.21,18300.0],["2010-06-18",37.45,37.7,36.77,37.5,109400.0],["2010-06-21",37.8,37.8,37.39,37.75,13700.0],["2010-06-22",37.75,37.77,36.39,36.92,30500.0],["2010-06-23",36.83,36.85,36.17,36.46,23600.0],["2010-06-24",36.29,36.29,35.66,35.87,27100.0],["2010-06-25",35.85,36.33,35.67,35.88,110500.0],["2010-06-28",35.99,36.05,35.5,35.59,8400.0],["2010-06-29",35.41,35.6,35.02,35.37,64800.0],["2010-06-30",35.27,35.63,35.05,35.18,13800.0],["2010-07-01",35.0,35.92,34.95,35.28,21500.0],["2010-07-02",35.42,35.85,35.02,35.32,12600.0],["2010-07-06",35.58,35.86,34.41,34.44,23100.0],["2010-07-07",34.73,34.96,34.42,34.96,17800.0],["2010-07-08",35.16,35.31,34.65,35.18,13700.0],["2010-07-09",35.08,36.04,35.08,35.97,13300.0],["2010-07-12",35.82,36.36,35.74,35.76,5400.0],["2010-07-13",36.12,36.77,34.8,36.0,51800.0],["2010-07-14",36.0,36.01,35.32,35.66,19000.0],["2010-07-15",35.8,35.95,35.42,35.42,9100.0],["2010-07-16",35.08,35.08,33.87,33.9,30700.0],["2010-07-19",34.09,34.25,33.74,33.93,9800.0],["2010-07-20",33.77,34.41,33.76,34.4,9600.0],["2010-07-21",35.43,35.43,33.75,33.75,12100.0],["2010-07-22",34.29,34.52,33.8,34.08,28900.0],["2010-07-23",33.93,34.15,33.65,33.74,35400.0],["2010-07-26",33.94,35.33,33.81,35.33,15100.0],["2010-07-27",35.44,36.28,34.93,35.13,13000.0],["2010-07-28",35.22,35.22,33.78,34.41,9200.0],["2010-07-29",34.78,35.35,34.39,34.76,8000.0],["2010-07-30",34.2,35.9,34.2,35.06,17900.0],["2010-08-02",35.48,35.48,34.68,35.28,11300.0],["2010-08-03",35.61,36.89,34.74,36.84,18500.0],["2010-08-04",37.12,37.46,36.85,37.26,14000.0],["2010-08-05",36.29,37.16,36.18,36.6,29000.0],["2010-08-06",36.22,36.91,35.01,35.61,16500.0],["2010-08-09",35.89,37.42,35.57,37.34,10500.0],["2010-08-10",36.92,37.16,35.67,36.21,31500.0],["2010-08-11",35.57,36.13,33.97,34.04,22200.0],["2010-08-12",33.6,34.95,33.6,34.09,21500.0],["2010-08-13",33.89,34.6,33.54,33.54,28500.0],["2010-08-16",33.55,34.12,33.5,33.65,14200.0],["2010-08-17",34.09,35.15,33.72,34.88,40900.0],["2010-08-18",35.29,35.51,33.95,35.16,13300.0],["2010-08-19",34.92,35.6,33.5,33.53,34500.0],["2010-08-20",33.52,33.67,33.45,33.5,36900.0],["2010-08-23",33.56,34.01,33.5,33.53,31000.0],["2010-08-24",33.5,34.57,33.5,34.08,10300.0],["2010-08-25",33.79,35.24,33.79,34.84,13300.0],["2010-08-26",34.0,35.98,33.89,35.31,20600.0],["2010-08-27",35.8,35.8,33.8,34.15,26600.0],["2010-08-30",33.93,34.1,33.5,33.5,9700.0],["2010-08-31",34.03,34.1,33.4,33.51,11000.0],["2010-09-01",34.07,34.09,33.63,34.09,13400.0],["2010-09-02",34.01,34.69,33.89,34.38,9700.0],["2010-09-03",34.61,35.24,34.59,34.95,8700.0],["2010-09-07",34.92,34.92,34.41,34.5,9900.0],["2010-09-08",34.69,34.84,34.09,34.39,5300.0],["2010-09-09",34.79,35.75,34.68,35.51,21900.0],["2010-09-10",35.2,35.4,34.76,34.84,6100.0],["2010-09-13",34.65,34.74,34.01,34.45,20200.0],["2010-09-14",34.23,34.75,33.9,34.17,22300.0],["2010-09-15",34.14,34.14,33.52,33.88,9800.0],["2010-09-16",33.61,33.62,33.03,33.2,21500.0],["2010-09-17",33.63,33.69,32.0,32.27,240400.0],["2010-09-20",32.31,32.66,31.81,32.38,85300.0],["2010-09-21",32.8,32.8,31.72,32.09,26000.0],["2010-09-22",32.01,33.11,32.01,32.35,52500.0],["2010-09-23",32.22,32.66,31.53,32.01,59000.0],["2010-09-24",32.3,33.34,32.1,33.06,19000.0],["2010-09-27",33.16,33.16,32.43,32.76,19600.0],["2010-09-28",32.76,33.84,32.48,33.84,8000.0],["2010-09-29",33.68,33.68,33.14,33.65,14400.0],["2010-09-30",33.29,35.98,33.29,35.91,24900.0],["2010-10-01",35.99,36.0,34.74,35.29,17000.0],["2010-10-04",35.1,35.83,34.95,35.15,12900.0],["2010-10-05",35.36,35.45,34.99,35.12,23300.0],["2010-10-06",34.95,35.25,34.95,34.97,7600.0],["2010-10-07",35.15,35.15,34.08,34.14,8900.0],["2010-10-08",34.41,35.24,34.01,35.18,11000.0],["2010-10-11",34.7,34.88,34.2,34.5,7300.0],["2010-10-12",34.33,34.72,34.28,34.66,3600.0],["2010-10-13",34.7,35.0,34.64,34.69,17000.0],["2010-10-14",34.75,35.09,32.44,32.49,36000.0],["2010-10-15",32.92,32.92,31.9,32.37,30000.0],["2010-10-18",33.05,33.25,32.54,32.82,14800.0],["2010-10-19",32.45,34.57,32.45,33.19,15000.0],["2010-10-20",33.43,33.91,32.55,33.26,17800.0],["2010-10-21",33.38,34.09,32.96,33.03,6800.0],["2010-10-22",33.54,33.54,31.92,32.22,15600.0],["2010-10-25",32.32,32.49,32.19,32.33,6400.0],["2010-10-26",32.08,32.64,32.0,32.21,8500.0],["2010-10-27",32.26,33.19,31.85,32.93,14600.0],["2010-10-28",32.47,32.87,32.25,32.71,11600.0],["2010-10-29",31.9,32.45,31.59,31.69,9800.0],["2010-11-01",32.2,32.63,31.5,32.59,13400.0],["2010-11-02",32.72,33.55,32.28,33.33,12900.0],["2010-11-03",33.56,33.97,33.23,33.96,5800.0],["2010-11-04",34.43,37.35,33.85,37.31,33800.0],["2010-11-05",37.39,37.51,36.19,36.56,12400.0],["2010-11-08",36.44,36.71,35.83,36.18,9400.0],["2010-11-09",35.83,37.01,35.82,36.18,12200.0],["2010-11-10",36.36,37.19,35.95,36.89,19400.0],["2010-11-11",36.58,36.84,36.39,36.71,3800.0],["2010-11-12",36.45,36.45,35.04,35.56,20000.0],["2010-11-15",35.2,35.45,34.96,35.41,6600.0],["2010-11-16",35.1,35.1,33.58,33.67,8400.0],["2010-11-17",33.69,34.15,33.22,33.81,5600.0],["2010-11-18",34.12,34.42,33.87,34.15,10800.0],["2010-11-19",34.21,34.22,33.89,34.22,7700.0],["2010-11-22",34.32,35.09,34.22,35.08,4900.0],["2010-11-23",34.67,34.67,32.75,33.03,31000.0],["2010-11-24",33.36,34.62,32.8,34.51,32500.0],["2010-11-26",34.04,34.77,33.3,34.2,8300.0],["2010-11-29",33.97,34.65,33.73,34.53,10300.0],["2010-11-30",34.14,36.98,34.14,36.46,36700.0],["2010-12-01",37.12,37.63,36.76,37.52,16700.0],["2010-12-02",37.65,37.65,36.83,37.43,16400.0],["2010-12-03",37.12,37.8,36.65,37.78,20000.0],["2010-12-06",37.76,37.76,37.49,37.7,1800.0],["2010-12-07",37.8,37.8,37.32,37.79,22500.0],["2010-12-08",37.8,38.08,37.31,37.62,33200.0],["2010-12-09",37.34,37.57,36.41,37.15,27100.0],["2010-12-10",36.92,38.94,36.42,38.94,33300.0],["2010-12-13",38.96,39.96,38.46,39.83,22100.0],["2010-12-14",39.89,39.89,39.17,39.5,14200.0],["2010-12-15",39.61,39.91,39.35,39.59,16800.0],["2010-12-16",39.59,40.29,39.59,40.25,11400.0],["2010-12-17",40.1,43.56,39.74,43.56,248200.0],["2010-12-20",43.24,45.82,42.57,45.05,75000.0],["2010-12-21",45.39,46.71,44.18,46.71,37900.0],["2010-12-22",46.71,47.06,45.84,46.9,15600.0],["2010-12-23",46.75,47.0,46.01,46.29,11700.0],["2010-12-27",46.01,47.89,46.01,47.68,22300.0],["2010-12-28",47.85,48.49,47.72,47.89,7200.0],["2010-12-29",48.12,48.42,47.41,48.27,3300.0],["2010-12-30",48.89,49.0,47.99,48.31,9900.0],["2010-12-31",48.32,48.32,46.69,46.69,9700.0],["2011-01-03",47.24,47.65,47.03,47.46,15400.0],["2011-01-04",47.75,48.57,45.69,47.91,23800.0],["2011-01-05",47.92,48.79,47.77,48.69,9900.0],["2011-01-06",48.74,49.04,48.59,48.88,16200.0],["2011-01-07",48.8,48.9,47.0,48.26,27900.0],["2011-01-10",48.0,48.32,47.56,47.79,15800.0],["2011-01-11",48.44,48.77,48.15,48.22,6800.0],["2011-01-12",48.63,48.63,46.41,46.67,30700.0],["2011-01-13",46.47,46.65,44.44,45.12,37000.0],["2011-01-14",45.23,47.16,45.1,46.23,39900.0],["2011-01-18",46.0,46.22,44.22,44.85,40800.0],["2011-01-19",44.75,44.87,43.38,43.38,28000.0],["2011-01-20",43.25,44.31,42.45,42.86,27100.0],["2011-01-21",43.07,44.31,42.7,43.17,52700.0],["2011-01-24",42.67,44.59,42.67,43.41,21700.0],["2011-01-25",42.95,44.25,42.54,44.1,37000.0],["2011-01-26",44.06,45.69,43.45,44.75,48100.0],["2011-01-27",44.8,45.6,43.99,44.22,9700.0],["2011-01-28",44.03,44.03,40.29,41.64,47600.0],["2011-01-31",41.61,41.61,40.11,41.19,36600.0],["2011-02-01",41.45,42.04,41.45,41.79,18100.0],["2011-02-02",41.49,41.5,39.48,39.58,19800.0],["2011-02-03",39.66,39.71,38.94,39.55,10200.0],["2011-02-04",39.44,39.44,38.14,38.25,14400.0],["2011-02-07",38.4,40.44,38.4,39.8,15600.0],["2011-02-08",39.66,41.45,39.43,40.29,18600.0],["2011-02-09",39.95,40.87,38.4,38.57,159100.0],["2011-02-10",38.39,39.33,37.76,39.02,29800.0],["2011-02-11",38.7,40.86,38.7,40.63,12200.0],["2011-02-14",40.81,41.72,39.25,39.65,16100.0],["2011-02-15",39.38,39.65,39.12,39.3,6100.0],["2011-02-16",40.17,42.12,39.94,41.3,14200.0],["2011-02-17",41.36,43.51,41.1,41.55,15000.0],["2011-02-18",41.78,41.78,40.15,41.06,22900.0],["2011-02-22",40.44,40.44,38.92,39.0,25900.0],["2011-02-23",39.22,40.18,39.22,39.56,16200.0],["2011-02-24",41.9,41.9,39.18,39.38,15700.0],["2011-02-25",39.43,40.55,39.43,40.55,8500.0],["2011-02-28",40.78,41.04,40.39,40.82,15700.0],["2011-03-01",40.89,41.2,38.29,38.5,15700.0],["2011-03-02",38.68,40.92,37.5,40.92,79500.0],["2011-03-03",41.22,42.21,41.19,41.99,102700.0],["2011-03-04",42.1,42.41,41.82,42.22,10900.0],["2011-03-07",42.44,42.44,40.74,41.0,20500.0],["2011-03-08",41.18,42.48,41.0,42.45,26700.0],["2011-03-09",42.32,42.84,39.86,42.19,55200.0],["2011-03-10",41.42,41.94,41.35,41.5,18600.0],["2011-03-11",41.38,41.63,41.3,41.6,14300.0],["2011-03-14",41.03,42.25,41.02,41.6,24900.0],["2011-03-15",40.21,41.97,40.21,41.72,8800.0],["2011-03-16",41.45,41.45,40.3,40.32,20200.0],["2011-03-17",41.15,41.59,40.6,41.0,45000.0],["2011-03-18",41.41,42.8,41.05,42.59,37100.0],["2011-03-21",43.0,44.16,42.98,44.16,24500.0],["2011-03-22",44.08,44.08,43.07,43.56,22600.0],["2011-03-23",43.28,43.94,41.87,43.44,61900.0],["2011-03-24",43.92,44.4,42.89,44.13,120600.0],["2011-03-25",44.94,46.34,44.35,45.69,22300.0],["2011-03-28",45.78,45.94,44.79,44.91,10200.0],["2011-03-29",44.77,44.91,44.05,44.38,9000.0],["2011-03-30",44.72,44.91,44.63,44.81,8800.0],["2011-03-31",44.57,45.16,44.55,45.16,16100.0],["2011-04-01",44.74,45.09,44.48,44.82,7500.0],["2011-04-04",45.12,45.43,45.05,45.43,9700.0],["2011-04-05",45.21,46.25,44.44,46.19,34600.0],["2011-04-06",46.56,47.3,46.22,47.1,11400.0],["2011-04-07",47.13,47.21,46.32,46.66,30100.0],["2011-04-08",47.12,47.19,45.71,45.74,9400.0],["2011-04-11",45.88,45.88,43.01,43.33,14000.0],["2011-04-12",42.86,43.55,42.35,42.45,16600.0],["2011-04-13",42.96,42.96,41.94,42.38,19300.0],["2011-04-14",41.81,43.15,41.81,43.15,8000.0],["2011-04-15",42.95,43.39,42.79,43.18,10500.0],["2011-04-18",42.29,43.35,41.81,42.76,35300.0],["2011-04-19",43.04,43.75,42.57,43.26,27900.0],["2011-04-20",44.08,47.98,44.08,46.54,30900.0],["2011-04-21",46.94,47.5,45.05,45.87,45000.0],["2011-04-25",45.93,46.31,45.83,46.05,6300.0],["2011-04-26",46.34,47.47,46.04,47.03,11900.0],["2011-04-27",47.07,47.26,46.5,47.03,5000.0],["2011-04-28",46.72,47.02,46.57,46.96,4100.0],["2011-04-29",46.94,47.16,46.11,46.48,7200.0],["2011-05-02",46.78,46.78,44.69,44.74,20000.0],["2011-05-03",44.65,44.72,41.88,42.04,14000.0],["2011-05-04",42.3,43.17,41.51,42.7,16000.0],["2011-05-05",43.0,43.3,41.09,41.32,81300.0],["2011-05-06",42.23,44.19,41.58,42.78,28000.0],["2011-05-09",42.7,43.12,42.18,42.36,3400.0],["2011-05-10",42.55,42.69,41.38,42.6,10400.0],["2011-05-11",42.34,42.7,41.02,41.32,10100.0],["2011-05-12",41.32,42.1,41.11,41.98,9700.0],["2011-05-13",41.9,41.91,40.2,41.15,11000.0],["2011-05-16",40.76,41.0,40.5,40.64,10900.0],["2011-05-17",40.5,41.14,39.91,40.05,16900.0],["2011-05-18",40.94,41.2,40.59,40.96,6000.0],["2011-05-19",41.32,41.74,41.3,41.6,7800.0],["2011-05-20",41.27,41.75,40.88,40.99,10700.0],["2011-05-23",40.17,40.17,39.09,39.1,17400.0],["2011-05-24",39.4,40.57,39.0,40.48,37900.0],["2011-05-25",40.22,42.41,40.22,42.3,9500.0],["2011-05-26",42.04,43.15,42.04,42.78,10500.0],["2011-05-27",42.86,42.99,41.95,42.49,7300.0],["2011-05-31",43.13,43.16,42.47,43.16,18700.0],["2011-06-01",42.84,43.13,41.06,41.11,16000.0],["2011-06-02",41.34,41.8,39.69,40.3,26200.0],["2011-06-03",39.28,40.72,39.08,39.11,10000.0],["2011-06-06",39.07,40.02,38.8,39.41,18000.0],["2011-06-07",39.93,40.94,39.75,40.55,6000.0],["2011-06-08",40.26,40.82,38.78,38.8,19500.0],["2011-06-09",39.14,39.14,38.41,38.72,5500.0],["2011-06-10",38.56,38.68,37.64,37.7,19400.0],["2011-06-13",38.04,38.04,36.46,36.48,11200.0],["2011-06-14",37.05,37.45,36.06,36.9,13600.0],["2011-06-15",36.5,37.55,35.57,35.57,10900.0],["2011-06-16",35.72,36.12,35.72,35.94,5700.0],["2011-06-17",36.27,36.51,35.4,35.47,62400.0],["2011-06-20",35.39,37.27,35.39,37.22,15000.0],["2011-06-21",37.39,40.72,37.22,40.66,45200.0],["2011-06-22",40.45,41.37,39.56,39.58,23800.0],["2011-06-23",38.89,42.39,38.89,41.86,17600.0],["2011-06-24",42.12,42.87,41.57,42.72,69100.0],["2011-06-27",42.88,43.38,42.83,43.21,9100.0],["2011-06-28",43.62,44.57,43.51,44.26,10100.0],["2011-06-29",44.29,44.73,42.8,44.4,14500.0],["2011-06-30",44.78,45.3,43.51,45.0,25000.0],["2011-07-01",44.92,46.81,44.92,46.04,28800.0],["2011-07-05",46.21,47.63,46.21,47.3,30600.0],["2011-07-06",47.15,47.85,46.39,46.9,16200.0],["2011-07-07",47.47,47.86,46.91,47.0,15200.0],["2011-07-08",46.15,46.58,45.22,45.99,5600.0],["2011-07-11",45.15,46.49,43.72,43.9,29800.0],["2011-07-12",43.59,45.79,43.59,44.68,10800.0],["2011-07-13",45.27,46.34,44.29,44.5,19000.0],["2011-07-14",44.84,44.84,41.26,41.39,35700.0],["2011-07-15",41.86,41.86,40.63,41.35,19600.0],["2011-07-18",41.07,41.68,40.59,40.96,12800.0],["2011-07-19",41.7,43.25,41.05,42.76,13800.0],["2011-07-20",42.61,42.61,40.0,41.67,6800.0],["2011-07-21",41.99,42.31,41.8,42.27,3700.0],["2011-07-22",42.29,42.37,41.46,41.9,4000.0],["2011-07-25",41.15,41.59,40.59,40.99,14000.0],["2011-07-26",41.06,41.07,40.51,40.71,8600.0],["2011-07-27",40.63,41.11,40.49,40.91,22600.0],["2011-07-28",41.74,42.86,40.3,42.56,30600.0],["2011-07-29",41.8,43.43,40.35,42.56,12400.0],["2011-08-01",43.5,43.58,42.29,42.76,13300.0],["2011-08-02",42.27,43.39,41.57,41.58,19200.0],["2011-08-03",41.94,43.53,41.53,43.25,13200.0],["2011-08-04",42.42,43.87,42.18,42.71,20900.0],["2011-08-05",43.54,43.95,35.81,37.57,57300.0],["2011-08-08",36.19,40.5,35.18,35.24,83600.0],["2011-08-09",33.85,36.56,31.42,35.55,78100.0],["2011-08-10",34.52,37.28,28.43,30.99,78700.0],["2011-08-11",30.04,33.69,30.02,32.65,31400.0],["2011-08-12",32.92,33.08,30.09,31.41,25700.0],["2011-08-15",32.54,32.6,28.79,30.95,58500.0],["2011-08-16",30.55,33.38,30.55,31.9,24400.0],["2011-08-17",32.25,32.53,31.31,31.95,18000.0],["2011-08-18",31.02,31.26,29.36,29.85,34900.0],["2011-08-19",29.21,30.56,29.21,29.42,29400.0],["2011-08-22",30.6,30.6,29.01,29.88,33100.0],["2011-08-23",29.87,30.75,29.22,30.63,39000.0],["2011-08-24",30.45,31.63,30.1,31.31,11800.0],["2011-08-25",32.1,32.11,31.05,31.6,39200.0],["2011-08-26",31.3,33.19,31.3,32.67,25700.0],["2011-08-29",33.15,35.85,33.15,35.23,29600.0],["2011-08-30",34.79,35.96,34.52,35.72,9500.0],["2011-08-31",36.03,37.14,36.02,36.37,23100.0],["2011-09-01",36.61,36.82,34.9,35.12,30400.0],["2011-09-02",34.18,34.66,33.44,33.95,35400.0],["2011-09-06",32.42,34.3,32.42,34.07,48300.0],["2011-09-07",34.86,36.31,34.82,35.71,37200.0],["2011-09-08",35.51,35.58,34.35,34.48,14500.0],["2011-09-09",34.04,35.06,33.24,34.0,54100.0],["2011-09-12",33.29,34.2,33.29,34.14,7000.0],["2011-09-13",34.45,35.8,34.45,34.76,38800.0],["2011-09-14",35.18,36.13,34.74,35.95,13700.0],["2011-09-15",36.32,37.6,35.84,37.38,21300.0],["2011-09-16",37.23,37.26,36.36,36.93,65800.0],["2011-09-19",36.0,37.2,35.58,36.61,15600.0],["2011-09-20",35.94,37.2,35.94,36.44,19400.0],["2011-09-21",36.44,37.06,34.4,34.66,24800.0],["2011-09-22",33.9,35.11,33.7,34.45,41000.0],["2011-09-23",34.54,35.95,34.03,35.24,57600.0],["2011-09-26",34.58,35.79,34.28,35.79,9000.0],["2011-09-27",36.66,37.16,35.15,35.77,16100.0],["2011-09-28",35.77,36.29,34.35,34.42,21500.0],["2011-09-29",35.42,35.42,33.62,34.55,16500.0],["2011-09-30",34.15,35.22,34.15,34.44,20800.0],["2011-10-03",34.08,35.19,32.53,32.64,30500.0],["2011-10-04",32.34,36.99,32.34,36.16,23400.0],["2011-10-05",36.11,37.08,35.54,36.94,13300.0],["2011-10-06",36.78,37.0,36.48,36.94,18000.0],["2011-10-07",37.0,37.0,34.82,35.09,13000.0],["2011-10-10",35.91,37.0,34.76,37.0,16100.0],["2011-10-11",36.63,36.72,36.38,36.72,13700.0],["2011-10-12",36.97,37.25,36.42,36.89,26500.0],["2011-10-13",36.67,36.96,35.67,36.94,10700.0],["2011-10-14",37.25,37.31,35.18,37.31,21600.0],["2011-10-17",36.85,37.2,35.47,35.6,19300.0],["2011-10-18",35.83,37.87,35.25,37.28,25900.0],["2011-10-19",36.98,37.05,36.2,36.28,15300.0],["2011-10-20",36.52,36.52,35.63,36.18,10100.0],["2011-10-21",37.22,37.98,35.63,37.9,29000.0],["2011-10-24",37.98,39.89,37.9,39.63,22100.0],["2011-10-25",39.28,39.9,38.19,38.62,28700.0],["2011-10-26",39.4,39.9,37.93,39.82,16500.0],["2011-10-27",40.52,46.54,40.52,46.3,44300.0],["2011-10-28",45.89,47.02,45.38,45.78,25700.0],["2011-10-31",45.44,45.86,44.54,45.03,17400.0],["2011-11-01",42.76,44.06,40.34,42.7,15900.0],["2011-11-02",42.72,45.37,42.65,44.89,12900.0],["2011-11-03",45.67,46.65,44.75,46.56,24900.0],["2011-11-04",46.14,47.25,45.24,46.44,13700.0],["2011-11-07",46.48,46.74,45.43,45.8,12000.0],["2011-11-08",45.51,47.27,45.35,47.03,17300.0],["2011-11-09",45.64,47.49,44.95,45.33,23200.0],["2011-11-10",46.52,46.52,44.5,45.4,18400.0],["2011-11-11",45.79,47.5,45.38,47.43,29800.0],["2011-11-14",47.11,47.17,45.67,46.25,17600.0],["2011-11-15",45.96,47.96,45.96,47.15,27000.0],["2011-11-16",46.42,47.61,46.4,46.61,17700.0],["2011-11-17",47.12,47.12,45.45,45.73,16400.0],["2011-11-18",45.79,46.29,44.94,45.04,13300.0],["2011-11-21",44.06,44.7,43.22,43.54,27300.0],["2011-11-22",43.43,43.43,41.94,42.13,16800.0],["2011-11-23",41.85,42.0,39.67,39.77,30700.0],["2011-11-25",39.48,40.06,38.41,38.42,20300.0],["2011-11-28",40.18,40.18,39.05,39.69,27500.0],["2011-11-29",39.96,40.0,39.25,39.65,14700.0],["2011-11-30",41.22,41.61,40.35,40.69,51900.0],["2011-12-01",40.58,40.6,39.9,39.9,24800.0],["2011-12-02",40.64,40.64,39.49,39.87,42200.0],["2011-12-05",40.5,40.5,39.62,40.07,25300.0],["2011-12-06",39.03,40.74,39.03,40.5,29000.0],["2011-12-07",40.12,43.45,40.12,42.96,42900.0],["2011-12-08",43.69,43.69,42.75,42.93,26300.0],["2011-12-09",43.0,44.19,43.0,43.95,23100.0],["2011-12-12",42.8,42.89,41.96,42.38,37300.0],["2011-12-13",42.84,43.16,39.34,39.81,64700.0],["2011-12-14",39.34,39.67,36.65,38.27,60700.0],["2011-12-15",38.54,39.09,38.25,38.76,22700.0],["2011-12-16",39.17,40.13,36.88,37.02,190100.0],["2011-12-19",37.58,38.53,35.81,35.82,35600.0],["2011-12-20",36.78,40.01,36.78,39.7,27200.0],["2011-12-21",39.38,41.29,39.12,41.11,22300.0],["2011-12-22",41.1,42.62,41.04,42.14,14200.0],["2011-12-23",42.06,42.55,41.13,41.47,10200.0],["2011-12-27",41.41,41.49,40.82,41.34,3700.0],["2011-12-28",40.66,40.66,38.69,39.03,17200.0],["2011-12-29",39.07,40.1,38.88,39.82,12700.0],["2011-12-30",39.89,40.18,39.65,40.06,12100.0],["2012-01-03",41.13,41.13,39.36,40.48,25200.0],["2012-01-04",40.26,40.83,39.18,40.27,13700.0],["2012-01-05",39.9,41.09,39.05,40.87,15100.0],["2012-01-06",40.11,40.11,38.76,38.88,15700.0],["2012-01-09",38.3,40.2,38.18,39.8,16700.0],["2012-01-10",40.42,40.69,39.99,40.19,15200.0],["2012-01-11",40.15,40.89,39.84,40.76,9000.0],["2012-01-12",40.64,41.67,39.56,41.55,35700.0],["2012-01-13",40.77,41.67,40.27,41.57,27200.0],["2012-01-17",41.85,42.04,40.39,41.35,15700.0],["2012-01-18",41.33,42.8,40.67,42.77,14400.0],["2012-01-19",43.0,43.78,42.42,42.83,17500.0],["2012-01-20",42.92,44.12,42.62,43.9,19400.0],["2012-01-23",44.2,44.2,42.21,42.55,9800.0],["2012-01-24",42.18,45.02,41.69,44.39,13200.0],["2012-01-25",44.57,46.99,44.23,46.66,15100.0],["2012-01-26",46.75,46.75,45.54,46.35,27200.0],["2012-01-27",46.06,46.88,45.84,46.71,20700.0],["2012-01-30",46.39,46.69,45.56,46.2,9300.0],["2012-01-31",46.12,46.67,44.82,45.53,12500.0],["2012-02-01",45.76,47.8,45.55,47.2,24300.0],["2012-02-02",47.08,47.5,46.11,47.17,14200.0],["2012-02-03",47.7,54.11,46.74,52.76,27500.0],["2012-02-06",52.3,54.1,51.68,52.84,30000.0],["2012-02-07",52.61,54.0,51.94,53.52,11800.0],["2012-02-08",53.5,53.86,52.95,53.19,9000.0],["2012-02-09",53.1,53.17,52.43,52.78,5100.0],["2012-02-10",51.96,53.15,51.94,52.28,15600.0],["2012-02-13",53.14,53.14,52.09,52.84,14400.0],["2012-02-14",52.98,53.27,52.14,52.72,17000.0],["2012-02-15",53.2,53.6,52.28,53.18,15400.0],["2012-02-16",53.46,53.46,50.3,51.75,27500.0],["2012-02-17",51.98,52.37,49.36,50.21,57300.0],["2012-02-21",50.74,50.89,47.7,47.82,67600.0],["2012-02-22",47.58,47.58,45.01,45.49,22700.0],["2012-02-23",45.33,47.25,45.01,47.24,15800.0],["2012-02-24",47.29,47.29,45.28,45.82,13100.0],["2012-02-27",45.28,47.26,45.28,47.2,5700.0],["2012-02-28",47.37,47.9,46.78,46.96,6200.0],["2012-02-29",46.9,47.52,45.0,45.09,26500.0],["2012-03-01",45.57,45.57,44.02,44.22,21000.0],["2012-03-02",44.32,44.32,42.58,42.6,13800.0],["2012-03-05",42.59,46.2,42.59,44.82,8000.0],["2012-03-06",44.06,44.99,43.06,43.09,10600.0],["2012-03-07",46.5,46.64,44.04,44.45,16400.0],["2012-03-08",45.17,46.88,44.04,46.12,18000.0],["2012-03-09",46.09,49.74,45.65,49.48,19100.0],["2012-03-12",49.33,49.9,49.01,49.56,9400.0],["2012-03-13",49.88,50.1,49.01,49.48,26600.0],["2012-03-14",49.42,49.46,47.96,48.11,11500.0],["2012-03-15",48.47,48.49,47.28,48.19,17300.0],["2012-03-16",48.31,48.31,46.84,47.63,29300.0],["2012-03-19",47.62,48.25,45.78,47.14,11700.0],["2012-03-20",46.75,46.88,44.45,45.22,12700.0],["2012-03-21",44.86,45.34,44.4,45.05,11900.0],["2012-03-22",44.37,45.0,43.87,44.98,13300.0],["2012-03-23",44.67,46.64,44.4,46.41,10400.0],["2012-03-26",46.82,46.96,45.01,46.29,9300.0],["2012-03-27",46.57,47.42,45.02,45.75,16000.0],["2012-03-28",45.48,46.43,45.01,46.21,11300.0],["2012-03-29",45.8,46.04,45.26,45.79,5200.0],["2012-03-30",46.25,47.96,45.22,46.58,24200.0],["2012-04-02",46.27,47.27,45.7,47.22,14800.0],["2012-04-03",46.84,47.34,45.96,47.15,23500.0],["2012-04-04",47.09,47.27,46.69,47.01,15300.0],["2012-04-05",46.7,47.24,46.26,46.58,12300.0],["2012-04-09",45.82,46.28,45.01,45.02,19600.0],["2012-04-10",45.15,45.26,42.67,43.65,21400.0],["2012-04-11",43.75,44.55,43.11,43.92,16200.0],["2012-04-12",44.15,45.48,44.07,45.41,28700.0],["2012-04-13",45.12,45.12,43.96,43.96,13700.0],["2012-04-16",44.38,46.89,44.38,46.87,8700.0],["2012-04-17",47.25,48.01,46.85,47.19,11000.0],["2012-04-18",46.76,46.76,44.06,44.53,18200.0],["2012-04-19",44.34,44.48,43.85,43.9,14200.0],["2012-04-20",45.1,46.59,44.86,45.84,17500.0],["2012-04-23",44.63,45.81,43.12,43.17,25300.0],["2012-04-24",43.42,45.65,42.98,45.65,12000.0],["2012-04-25",46.41,47.98,46.25,47.85,19000.0],["2012-04-26",47.9,49.96,47.9,49.65,11000.0],["2012-04-27",49.84,52.08,49.5,52.03,18000.0],["2012-04-30",52.12,52.73,51.34,51.6,20000.0],["2012-05-01",51.78,52.56,51.48,51.76,15000.0],["2012-05-02",51.63,52.64,51.22,52.4,19500.0],["2012-05-03",52.18,52.18,49.41,49.97,22000.0],["2012-05-04",49.9,50.38,45.43,46.0,14900.0],["2012-05-07",46.11,47.51,45.44,46.28,12000.0],["2012-05-08",45.89,46.95,44.8,46.65,12000.0],["2012-05-09",45.89,49.61,45.53,49.3,15000.0],["2012-05-10",49.93,51.5,48.5,48.5,17000.0],["2012-05-11",48.21,50.33,47.62,50.24,17300.0],["2012-05-14",49.49,50.77,48.68,48.97,16700.0],["2012-05-15",48.69,50.58,48.11,48.22,12000.0],["2012-05-16",48.68,49.79,46.43,46.6,14900.0],["2012-05-17",46.58,46.93,43.92,43.95,30300.0],["2012-05-18",43.36,44.36,40.51,42.68,51000.0],["2012-05-21",42.78,44.38,42.63,44.0,32900.0],["2012-05-22",44.21,46.05,43.36,43.63,15000.0],["2012-05-23",43.08,45.73,43.04,44.86,22000.0],["2012-05-24",45.0,45.28,43.33,44.36,8000.0],["2012-05-25",44.49,44.99,43.04,43.46,28600.0],["2012-05-29",44.1,45.55,43.59,44.89,19300.0],["2012-05-30",44.16,48.9,42.5,42.54,23300.0],["2012-05-31",42.7,42.7,41.26,42.15,27800.0],["2012-06-01",41.01,43.41,41.01,43.02,46000.0],["2012-06-04",43.19,44.11,41.78,42.11,26000.0],["2012-06-05",42.09,44.28,42.09,44.28,36400.0],["2012-06-06",44.51,46.32,44.44,46.0,16800.0],["2012-06-07",46.93,47.4,46.12,47.2,32400.0],["2012-06-08",46.99,48.99,46.7,48.79,29100.0],["2012-06-11",49.01,49.33,45.74,45.84,26600.0],["2012-06-12",46.38,48.59,45.15,48.25,27800.0],["2012-06-13",47.99,48.28,45.78,46.26,18600.0],["2012-06-14",46.76,47.95,46.27,47.94,17100.0],["2012-06-15",48.0,48.4,47.28,47.41,53000.0],["2012-06-18",46.97,48.24,46.42,47.02,19500.0],["2012-06-19",47.51,49.57,47.47,49.55,63300.0],["2012-06-20",49.26,49.55,48.82,49.19,23300.0],["2012-06-21",49.5,49.89,46.03,46.13,18800.0],["2012-06-22",46.69,47.29,45.96,46.34,216800.0],["2012-06-25",45.82,46.58,45.12,46.03,14500.0],["2012-06-26",46.36,47.59,46.22,46.92,13400.0],["2012-06-27",47.2,49.55,47.2,49.01,17300.0],["2012-06-28",48.82,49.55,48.35,49.55,12300.0],["2012-06-29",51.01,51.48,49.16,51.28,25600.0],["2012-07-02",50.92,52.97,49.1,49.55,31300.0],["2012-07-03",49.34,49.55,48.97,49.55,4700.0],["2012-07-05",49.44,50.39,49.33,49.78,38100.0],["2012-07-06",49.29,50.55,49.15,50.13,14200.0],["2012-07-09",49.42,50.37,49.02,49.41,10300.0],["2012-07-10",49.67,49.67,46.11,46.67,19900.0],["2012-07-11",47.01,48.49,46.72,48.21,8900.0],["2012-07-12",47.63,50.25,46.78,49.22,28000.0],["2012-07-13",50.3,51.1,48.6,49.54,11700.0],["2012-07-16",49.15,49.27,48.05,48.65,6700.0],["2012-07-17",47.92,49.29,47.55,48.46,8300.0],["2012-07-18",48.49,49.18,47.52,48.0,14600.0],["2012-07-19",48.5,48.5,46.75,47.5,13200.0],["2012-07-20",47.5,47.5,46.43,47.0,11300.0],["2012-07-23",47.0,48.1,46.16,46.25,16300.0],["2012-07-24",46.26,46.3,44.28,45.1,15500.0],["2012-07-25",45.61,46.51,44.03,45.36,22000.0],["2012-07-26",46.26,47.87,45.08,47.15,20400.0],["2012-07-27",47.56,49.04,46.49,48.56,13600.0],["2012-07-30",48.67,49.19,46.78,48.68,7100.0],["2012-07-31",48.72,49.21,47.59,47.86,11800.0],["2012-08-01",48.36,48.5,46.6,46.77,20500.0],["2012-08-02",46.35,49.6,45.84,48.47,30400.0],["2012-08-03",49.06,49.06,47.63,48.59,23900.0],["2012-08-06",48.83,49.49,48.58,48.8,10100.0],["2012-08-07",49.18,49.96,48.3,49.24,34100.0],["2012-08-08",49.06,49.31,47.2,47.72,12700.0],["2012-08-09",47.9,48.54,47.59,47.93,9200.0],["2012-08-10",47.98,48.47,46.71,47.0,8800.0],["2012-08-13",47.31,48.66,46.96,47.19,6500.0],["2012-08-14",47.78,47.78,45.51,46.06,23300.0],["2012-08-15",46.06,46.26,45.47,46.18,18000.0],["2012-08-16",46.13,46.35,45.33,46.03,38700.0],["2012-08-17",46.0,46.47,45.12,46.04,26800.0],["2012-08-20",46.25,46.92,45.52,45.93,31100.0],["2012-08-21",46.23,46.71,44.25,45.81,36000.0],["2012-08-22",45.8,47.0,44.33,45.04,50900.0],["2012-08-23",45.0,45.2,44.42,44.92,12500.0],["2012-08-24",44.74,45.33,44.74,44.93,16500.0],["2012-08-27",45.0,45.5,44.35,45.37,13600.0],["2012-08-28",45.13,45.26,44.72,45.18,36100.0],["2012-08-29",45.07,45.29,44.91,45.08,39100.0],["2012-08-30",44.79,45.47,44.79,44.86,37000.0],["2012-08-31",45.32,46.66,45.18,45.8,25000.0],["2012-09-04",45.99,46.49,44.86,45.05,48600.0],["2012-09-05",45.07,45.3,44.57,45.0,51200.0],["2012-09-06",45.61,45.81,44.87,45.01,73300.0],["2012-09-07",45.31,46.21,45.0,45.94,31900.0],["2012-09-10",45.89,47.5,45.89,46.95,24600.0],["2012-09-11",47.18,47.4,46.56,46.69,13900.0],["2012-09-12",46.87,47.77,46.3,47.65,9600.0],["2012-09-13",47.62,47.79,47.06,47.36,43800.0],["2012-09-14",47.68,48.59,47.66,47.79,34800.0],["2012-09-17",47.73,47.73,46.35,46.77,14800.0],["2012-09-18",46.5,47.13,45.63,46.03,30900.0],["2012-09-19",46.27,47.05,45.64,46.59,22400.0],["2012-09-20",46.11,46.9,45.86,46.51,20700.0],["2012-09-21",47.0,47.0,45.87,45.87,68000.0],["2012-09-24",45.78,46.11,45.02,45.84,11700.0],["2012-09-25",46.18,47.41,45.9,46.08,22000.0],["2012-09-26",46.16,46.26,45.21,45.39,14400.0],["2012-09-27",46.13,46.19,45.25,46.03,22800.0],["2012-09-28",45.75,46.34,45.69,45.89,13500.0],["2012-10-01",46.19,47.06,45.7,46.25,16500.0],["2012-10-02",46.24,46.87,46.11,46.71,6700.0],["2012-10-03",46.96,49.23,46.96,48.67,12900.0],["2012-10-04",48.83,48.83,47.84,48.08,15500.0],["2012-10-05",48.52,49.57,47.02,47.14,72000.0],["2012-10-08",46.97,47.71,46.34,46.34,35700.0],["2012-10-09",46.12,47.38,45.87,46.16,27600.0],["2012-10-10",46.36,47.22,46.27,46.81,12700.0],["2012-10-11",47.23,47.29,46.15,46.35,9100.0],["2012-10-12",46.85,46.85,45.88,46.05,6000.0],["2012-10-15",46.13,47.18,46.05,46.72,21200.0],["2012-10-16",47.19,47.22,46.05,46.3,18500.0],["2012-10-17",46.47,47.53,46.3,47.21,9800.0],["2012-10-18",47.11,47.11,46.48,46.53,10100.0],["2012-10-19",46.12,46.33,45.62,45.98,18300.0],["2012-10-22",45.75,46.0,45.49,45.89,11800.0],["2012-10-23",45.32,47.34,45.32,46.32,17400.0],["2012-10-24",46.59,47.86,46.59,47.62,12700.0],["2012-10-25",48.09,48.29,46.2,46.93,16300.0],["2012-10-26",46.8,47.43,46.22,47.43,7500.0],["2012-10-31",48.68,48.68,47.44,48.34,5900.0],["2012-11-01",48.47,50.39,47.27,50.07,62800.0],["2012-11-02",49.56,49.75,45.3,46.12,114900.0],["2012-11-05",46.25,48.41,46.25,48.15,35200.0],["2012-11-06",48.24,49.04,47.02,48.26,41000.0],["2012-11-07",47.78,48.2,45.53,46.98,38200.0],["2012-11-08",46.66,47.24,46.31,46.31,35000.0],["2012-11-09",46.09,50.57,46.09,48.99,22900.0],["2012-11-12",49.05,49.05,46.92,47.51,17500.0],["2012-11-13",47.44,48.07,45.78,46.27,25900.0],["2012-11-14",46.15,46.58,44.01,44.03,43200.0],["2012-11-15",44.58,45.99,43.9,45.02,54500.0],["2012-11-16",44.74,46.7,44.49,46.07,30000.0],["2012-11-19",47.26,50.39,47.07,48.74,32000.0],["2012-11-20",48.71,49.39,47.54,48.71,36000.0],["2012-11-21",48.13,49.15,48.0,48.98,25700.0],["2012-11-23",49.24,50.41,48.75,49.77,28600.0],["2012-11-26",49.24,49.71,47.85,49.35,48100.0],["2012-11-27",48.61,49.53,48.1,48.96,28400.0],["2012-11-28",48.9,50.37,48.15,50.19,37800.0],["2012-11-29",50.83,51.46,50.33,50.71,26200.0],["2012-11-30",50.75,51.59,50.16,51.5,342000.0],["2012-12-03",51.64,51.84,49.81,50.06,42200.0],["2012-12-04",50.26,50.63,49.44,50.04,34700.0],["2012-12-05",50.28,50.5,47.82,49.75,35400.0],["2012-12-06",49.6,50.0,48.67,49.53,21700.0],["2012-12-07",49.87,50.2,47.5,49.2,46500.0],["2012-12-10",49.58,49.65,48.42,49.36,26800.0],["2012-12-11",49.88,50.76,49.46,49.84,28300.0],["2012-12-12",49.88,49.92,48.02,48.44,31300.0],["2012-12-13",48.63,48.98,47.7,48.33,18400.0],["2012-12-14",48.78,48.78,47.51,48.08,20000.0],["2012-12-17",48.04,49.4,47.65,49.04,16900.0],["2012-12-18",49.09,50.39,49.06,50.08,18200.0],["2012-12-19",50.26,50.77,49.1,49.67,14400.0],["2012-12-20",49.64,49.72,48.5,49.46,20800.0],["2012-12-21",49.36,49.78,48.08,48.38,184700.0],["2012-12-24",48.59,49.13,47.6,48.38,14100.0],["2012-12-26",48.51,48.99,47.65,48.2,35100.0],["2012-12-27",51.0,51.0,47.15,48.34,17800.0],["2012-12-28",47.97,48.96,47.19,48.59,22000.0],["2012-12-31",48.5,50.58,48.25,49.98,41500.0],["2013-01-02",50.0,50.24,48.47,49.82,107600.0],["2013-01-03",49.76,49.96,48.48,48.82,19200.0],["2013-01-04",49.27,50.0,48.78,49.51,22000.0],["2013-01-07",49.63,50.04,49.13,49.96,37100.0],["2013-01-08",50.0,50.02,48.62,49.3,18100.0],["2013-01-09",49.61,50.16,49.51,49.55,23200.0],["2013-01-10",49.82,50.05,49.16,49.94,37100.0],["2013-01-11",50.03,50.11,48.87,49.35,50300.0],["2013-01-14",49.32,49.88,48.89,49.53,20100.0],["2013-01-15",49.11,49.45,48.55,49.22,12600.0],["2013-01-16",48.93,49.36,48.93,49.08,9500.0],["2013-01-17",49.18,49.97,48.81,49.82,100200.0],["2013-01-18",49.74,50.6,49.34,50.27,35000.0],["2013-01-22",50.2,51.0,49.57,50.98,22500.0],["2013-01-23",50.79,51.78,50.72,51.59,52500.0],["2013-01-24",51.66,51.93,51.23,51.48,24200.0],["2013-01-25",51.58,51.75,51.05,51.39,34800.0],["2013-01-28",51.37,51.81,50.73,51.72,60300.0],["2013-01-29",51.2,52.29,51.2,51.58,39200.0],["2013-01-30",51.37,52.05,50.77,51.12,32200.0],["2013-01-31",51.35,51.86,50.62,51.86,22900.0],["2013-02-01",51.79,52.17,51.03,51.37,38800.0],["2013-02-04",50.86,51.11,47.41,47.77,36200.0],["2013-02-05",48.2,48.2,47.01,47.47,20300.0],["2013-02-06",47.46,47.46,45.68,46.04,32300.0],["2013-02-07",45.99,45.99,45.14,45.26,8900.0],["2013-02-08",45.33,46.41,45.11,45.74,16800.0],["2013-02-11",45.81,46.55,45.67,45.91,5100.0],["2013-02-12",46.09,47.47,45.87,46.74,14600.0],["2013-02-13",46.92,46.92,45.42,46.14,11000.0],["2013-02-14",46.52,46.66,46.11,46.26,2900.0],["2013-02-15",46.6,47.24,46.26,46.8,11000.0],["2013-02-19",47.23,47.94,46.9,47.38,14800.0],["2013-02-20",47.28,47.29,45.56,45.58,13600.0],["2013-02-21",45.85,46.34,45.44,46.0,20500.0],["2013-02-22",46.22,46.62,45.6,45.64,18900.0],["2013-02-25",46.05,46.05,44.41,44.49,21500.0],["2013-02-26",44.81,45.82,44.5,44.81,25400.0],["2013-02-27",44.64,45.61,44.5,45.44,9200.0],["2013-02-28",46.16,46.16,44.55,45.11,21300.0],["2013-03-01",44.5,46.18,44.5,45.75,16700.0],["2013-03-04",45.49,46.19,45.35,45.97,11100.0],["2013-03-05",45.6,46.83,45.6,46.37,16300.0],["2013-03-06",46.38,48.55,46.38,48.25,15800.0],["2013-03-07",48.09,48.28,47.39,48.08,17800.0],["2013-03-08",48.63,48.63,48.04,48.54,16200.0],["2013-03-11",48.24,48.69,48.05,48.39,15000.0],["2013-03-12",48.0,48.0,46.04,46.57,12100.0],["2013-03-13",46.74,47.24,46.31,47.22,7600.0],["2013-03-14",47.61,49.03,47.61,48.9,9600.0],["2013-03-15",48.99,49.1,47.83,47.99,35900.0],["2013-03-18",47.98,48.08,46.66,47.51,16000.0],["2013-03-19",48.11,48.99,47.51,47.75,33300.0],["2013-03-20",48.0,48.22,47.5,48.12,30700.0],["2013-03-21",47.61,48.37,47.12,48.1,8800.0],["2013-03-22",48.56,48.61,47.68,47.97,16600.0],["2013-03-25",48.29,48.74,47.81,48.29,10700.0],["2013-03-26",48.7,48.7,47.33,48.0,26400.0],["2013-03-27",47.6,47.84,46.77,47.62,6300.0],["2013-03-28",47.9,48.23,47.03,47.57,19200.0],["2013-04-01",47.77,47.99,46.25,46.56,18000.0],["2013-04-02",47.02,47.08,45.82,46.18,9600.0],["2013-04-03",46.54,46.54,44.61,45.07,21700.0],["2013-04-04",45.19,46.01,45.19,45.9,13300.0],["2013-04-05",44.98,45.4,44.98,45.15,19000.0],["2013-04-08",45.45,45.45,44.92,45.16,6200.0],["2013-04-09",45.11,45.17,44.67,44.7,12100.0],["2013-04-10",44.61,45.1,44.61,44.98,13800.0],["2013-04-11",44.83,45.14,44.51,44.81,13300.0],["2013-04-12",44.58,45.05,44.1,44.62,14100.0],["2013-04-15",44.27,44.34,42.22,42.8,46100.0],["2013-04-16",43.2,43.24,40.6,43.23,45100.0],["2013-04-17",42.69,43.98,40.66,41.47,37300.0],["2013-04-18",41.57,43.13,40.43,41.01,39900.0],["2013-04-19",41.03,43.39,41.03,42.93,29900.0],["2013-04-22",42.57,44.06,42.03,43.7,10500.0],["2013-04-23",44.12,46.89,43.99,45.94,12900.0],["2013-04-24",46.06,46.6,44.23,44.83,34600.0],["2013-04-25",45.3,46.3,44.5,45.61,40400.0],["2013-04-26",45.63,45.7,44.73,45.12,11400.0],["2013-04-29",45.43,46.15,45.43,45.65,6600.0],["2013-04-30",45.51,45.97,44.63,45.62,11900.0],["2013-05-01",44.99,45.03,43.56,43.56,23200.0],["2013-05-02",43.9,44.8,43.72,44.28,25900.0],["2013-05-03",44.87,45.97,44.48,45.3,7000.0],["2013-05-06",45.16,45.16,43.78,44.8,17700.0],["2013-05-07",45.01,46.88,45.01,46.67,10000.0],["2013-05-08",46.46,47.16,46.34,46.9,11300.0],["2013-05-09",46.94,47.85,46.74,47.1,12000.0],["2013-05-10",47.31,47.95,46.76,47.67,8300.0],["2013-05-13",47.77,47.96,47.6,47.61,5100.0],["2013-05-14",48.6,49.55,48.6,49.39,11300.0],["2013-05-15",48.91,49.59,48.7,49.54,7100.0],["2013-05-16",49.43,51.0,49.26,50.07,35100.0],["2013-05-17",50.17,50.87,49.99,50.5,25400.0],["2013-05-20",50.18,50.45,49.88,50.01,4300.0],["2013-05-21",50.06,50.37,49.02,49.19,6800.0],["2013-05-22",48.68,49.28,46.04,46.84,16900.0],["2013-05-23",46.54,49.97,46.54,49.0,52100.0],["2013-05-24",48.81,48.81,45.0,48.39,24600.0],["2013-05-28",49.08,49.9,47.7,49.21,12200.0],["2013-05-29",48.73,49.22,47.46,47.54,12400.0],["2013-05-30",47.87,49.0,47.51,47.93,7600.0],["2013-05-31",47.43,48.0,47.1,47.91,13800.0],["2013-06-03",47.93,49.72,47.93,49.47,31000.0],["2013-06-04",49.29,49.72,47.88,48.14,25300.0],["2013-06-05",47.94,48.78,47.34,47.72,31300.0],["2013-06-06",47.72,48.2,47.3,47.97,11900.0],["2013-06-07",48.56,48.65,47.3,47.8,21300.0],["2013-06-10",47.65,47.65,46.4,47.48,11500.0],["2013-06-11",46.8,47.31,46.62,46.64,13400.0],["2013-06-12",46.82,47.68,46.2,46.65,13200.0],["2013-06-13",46.6,50.86,46.6,49.35,22400.0],["2013-06-14",49.05,50.25,48.11,48.11,19300.0],["2013-06-17",48.22,48.8,46.75,47.82,67700.0],["2013-06-18",48.02,48.98,47.79,48.69,27700.0],["2013-06-19",48.79,49.89,48.21,48.6,38900.0],["2013-06-20",47.83,48.58,47.03,47.79,50100.0],["2013-06-21",48.05,48.95,46.8,47.57,183400.0],["2013-06-24",47.27,48.87,47.15,48.43,25300.0],["2013-06-25",48.89,50.23,48.68,49.82,22500.0],["2013-06-26",50.14,50.65,48.75,49.59,24600.0],["2013-06-27",50.07,50.5,49.58,50.19,20100.0],["2013-06-28",50.0,50.64,49.61,50.45,50600.0],["2013-07-01",50.71,52.49,50.71,51.61,23400.0],["2013-07-02",51.73,51.75,50.68,51.0,22900.0],["2013-07-03",51.75,52.04,51.09,51.59,14300.0],["2013-07-05",51.85,51.85,49.76,50.69,16700.0],["2013-07-08",51.0,51.38,50.62,51.06,10500.0],["2013-07-09",51.29,51.38,50.82,51.25,29800.0],["2013-07-10",51.39,51.7,51.11,51.45,13500.0],["2013-07-11",51.75,53.0,51.75,52.96,16800.0],["2013-07-12",52.82,53.97,52.66,53.44,13800.0],["2013-07-15",54.44,54.64,53.11,54.35,23100.0],["2013-07-16",54.57,55.78,53.52,54.53,33300.0],["2013-07-17",54.94,55.32,54.16,54.85,24700.0],["2013-07-18",54.97,55.77,54.74,55.21,19100.0],["2013-07-19",54.87,55.9,54.87,55.4,46400.0],["2013-07-22",55.14,55.77,53.77,54.1,14600.0],["2013-07-23",54.41,54.92,53.75,54.66,18800.0],["2013-07-24",55.19,55.19,53.22,53.77,28900.0],["2013-07-25",53.45,54.19,51.6,53.96,42100.0],["2013-07-26",53.39,55.69,53.39,54.27,15100.0],["2013-07-29",53.96,54.79,52.9,52.96,7300.0],["2013-07-30",53.43,53.74,52.81,53.16,20300.0],["2013-07-31",53.22,55.64,52.01,54.79,26900.0],["2013-08-01",55.68,56.76,54.58,55.18,31600.0],["2013-08-02",54.49,58.74,53.46,57.69,34900.0],["2013-08-05",56.3,57.22,54.62,55.2,21000.0],["2013-08-06",55.42,55.42,53.05,53.25,16200.0],["2013-08-07",52.93,54.36,52.12,53.65,19400.0],["2013-08-08",53.38,53.65,52.85,53.28,25100.0],["2013-08-09",54.02,54.02,52.31,53.42,32500.0],["2013-08-12",52.69,54.18,52.69,54.1,23600.0],["2013-08-13",53.5,53.99,52.34,52.8,27200.0],["2013-08-14",52.77,52.77,50.31,50.79,34200.0],["2013-08-15",50.19,53.79,48.4,52.7,33100.0],["2013-08-16",52.31,54.91,52.1,52.92,37500.0],["2013-08-19",52.49,53.56,50.85,51.99,28600.0],["2013-08-20",51.87,55.01,51.87,54.46,16100.0],["2013-08-21",54.1,55.4,52.24,53.12,17400.0],["2013-08-22",53.53,56.4,53.53,55.98,20600.0],["2013-08-23",56.07,56.76,54.01,56.08,19900.0],["2013-08-26",56.42,57.22,55.98,56.02,14100.0],["2013-08-27",55.05,55.78,53.81,54.01,13200.0],["2013-08-28",53.79,56.43,51.69,52.93,30900.0],["2013-08-29",52.64,54.04,52.5,53.33,17500.0],["2013-08-30",53.07,53.27,51.74,52.54,15500.0],["2013-09-03",53.21,54.47,50.77,51.14,24300.0],["2013-09-04",51.06,52.01,50.35,51.8,21000.0],["2013-09-05",51.13,52.31,50.37,52.18,22400.0],["2013-09-06",52.32,54.95,51.76,53.77,29100.0],["2013-09-09",55.37,57.67,55.24,57.22,34300.0],["2013-09-10",56.97,57.91,55.64,56.22,17300.0],["2013-09-11",55.91,57.8,55.91,57.2,17800.0],["2013-09-12",57.79,58.5,56.2,56.38,10800.0],["2013-09-13",56.83,58.08,56.43,57.99,9400.0],["2013-09-16",59.21,59.21,57.01,57.46,19300.0],["2013-09-17",57.54,57.7,56.05,57.09,11800.0],["2013-09-18",57.27,60.2,55.91,59.86,29600.0],["2013-09-19",59.34,60.34,58.98,59.59,28700.0],["2013-09-20",59.67,59.82,58.35,58.4,82900.0],["2013-09-23",58.9,58.9,57.26,58.25,18700.0],["2013-09-24",58.53,59.71,58.24,58.77,23400.0],["2013-09-25",58.11,58.86,57.47,57.87,19500.0],["2013-09-26",57.85,58.56,57.25,58.3,8400.0],["2013-09-27",57.73,57.73,57.41,57.52,2700.0],["2013-09-30",57.0,57.37,56.54,56.95,11400.0],["2013-10-01",57.23,57.92,57.02,57.75,7600.0],["2013-10-02",57.27,57.69,56.94,57.54,7600.0],["2013-10-03",57.54,57.54,55.56,56.0,12500.0],["2013-10-04",56.1,57.39,55.7,56.24,21500.0],["2013-10-07",56.0,57.05,55.26,55.72,12500.0],["2013-10-08",55.98,56.29,55.25,55.52,49300.0],["2013-10-09",55.77,55.93,54.01,54.34,16700.0],["2013-10-10",55.15,57.19,55.15,57.19,4700.0],["2013-10-11",56.91,59.2,56.91,59.01,15400.0],["2013-10-14",58.82,58.82,58.1,58.71,7300.0],["2013-10-15",58.68,58.68,57.42,57.98,19600.0],["2013-10-16",58.54,58.6,57.45,57.59,23100.0],["2013-10-17",57.47,60.68,56.88,59.98,35100.0],["2013-10-18",60.74,60.74,59.5,60.45,13500.0],["2013-10-21",60.25,60.25,57.31,57.53,35200.0],["2013-10-22",57.96,59.05,57.74,58.87,14200.0],["2013-10-23",59.74,59.9,58.99,59.4,9600.0],["2013-10-24",59.62,61.11,59.62,60.9,14200.0],["2013-10-25",61.07,61.14,59.95,60.4,25500.0],["2013-10-28",60.06,60.16,59.01,59.61,13100.0],["2013-10-29",59.64,61.97,59.45,61.9,11300.0],["2013-10-30",61.46,62.39,60.75,60.77,17200.0],["2013-10-31",60.46,60.86,57.38,58.57,26200.0],["2013-11-01",58.29,58.29,55.5,57.41,45600.0],["2013-11-04",57.37,59.43,57.37,59.02,23900.0],["2013-11-05",58.83,58.84,57.73,58.0,9000.0],["2013-11-06",58.26,58.28,57.43,57.77,6800.0],["2013-11-07",58.34,58.88,57.55,57.66,16000.0],["2013-11-08",57.65,58.39,56.22,57.04,31100.0],["2013-11-11",56.26,56.83,55.41,56.0,46600.0],["2013-11-12",55.06,56.58,54.73,55.77,16000.0],["2013-11-13",55.62,57.15,55.41,56.73,13800.0],["2013-11-14",56.86,58.83,56.83,58.34,39600.0],["2013-11-15",58.28,60.52,58.28,60.01,27600.0],["2013-11-18",60.27,61.25,58.53,59.69,20700.0],["2013-11-19",59.81,60.8,58.63,60.13,18500.0],["2013-11-20",60.62,60.62,58.06,58.57,20300.0],["2013-11-21",58.43,60.27,58.43,59.88,11700.0],["2013-11-22",60.19,62.19,59.63,59.97,17900.0],["2013-11-25",60.15,60.81,58.55,59.76,16600.0],["2013-11-26",59.67,64.0,59.67,63.49,36800.0],["2013-11-27",63.07,66.34,63.07,65.51,24800.0],["2013-11-29",66.3,67.49,65.7,67.47,7800.0],["2013-12-02",67.21,67.21,61.13,61.52,21000.0],["2013-12-03",61.09,62.4,60.51,61.4,12000.0],["2013-12-04",60.91,62.0,60.54,61.77,12100.0],["2013-12-05",61.49,62.44,61.46,61.99,5200.0],["2013-12-06",62.71,64.45,62.71,63.99,8900.0],["2013-12-09",62.76,65.1,62.76,63.9,29600.0],["2013-12-10",63.7,64.76,62.26,62.73,27200.0],["2013-12-11",62.85,62.92,60.54,61.05,31900.0],["2013-12-12",61.0,62.15,60.06,60.61,21600.0],["2013-12-13",60.9,62.2,59.79,61.5,32500.0],["2013-12-16",62.03,62.48,61.81,62.45,8500.0],["2013-12-17",61.33,62.61,61.22,62.5,7900.0],["2013-12-18",62.8,68.71,62.8,67.91,47000.0],["2013-12-19",67.61,68.9,67.03,67.55,18700.0],["2013-12-20",67.98,71.63,67.98,70.38,70300.0],["2013-12-23",70.17,71.51,69.59,70.33,21000.0],["2013-12-24",70.22,70.74,69.7,69.79,11900.0],["2013-12-26",70.37,70.37,69.1,69.6,9500.0],["2013-12-27",69.81,70.18,69.06,69.57,14700.0],["2013-12-30",69.69,69.69,68.89,69.29,14900.0],["2013-12-31",69.66,69.7,68.5,68.7,16900.0],["2014-01-02",67.41,69.38,66.6,69.38,19700.0],["2014-01-03",69.46,71.18,68.99,70.68,22900.0],["2014-01-06",70.54,70.54,69.21,69.92,14600.0],["2014-01-07",70.75,71.16,68.91,69.18,18800.0],["2014-01-08",69.15,70.04,67.83,69.91,16100.0],["2014-01-09",69.99,71.19,68.75,70.34,38900.0],["2014-01-10",70.25,73.53,70.25,72.52,29800.0],["2014-01-13",72.36,73.41,72.21,72.73,28600.0],["2014-01-14",73.39,76.09,72.82,75.6,35100.0],["2014-01-15",75.6,78.48,74.7,75.17,21900.0],["2014-01-16",73.98,75.85,72.91,73.83,30000.0],["2014-01-17",73.84,74.87,73.4,73.41,25900.0],["2014-01-21",74.23,74.23,71.83,72.54,27400.0],["2014-01-22",72.94,75.43,72.94,74.99,14800.0],["2014-01-23",74.37,76.95,73.48,76.95,20900.0],["2014-01-24",76.1,76.1,72.53,73.43,22700.0],["2014-01-27",73.74,74.56,71.0,73.36,35000.0],["2014-01-28",74.36,75.57,74.01,75.37,28100.0],["2014-01-29",74.69,75.21,72.94,74.17,11600.0],["2014-01-30",75.15,75.52,74.03,74.47,22200.0],["2014-01-31",72.04,79.5,72.04,78.12,54200.0],["2014-02-03",77.44,77.44,72.52,72.83,51400.0],["2014-02-04",73.2,74.3,73.0,73.01,43100.0],["2014-02-05",72.65,73.12,71.7,72.78,32900.0],["2014-02-06",73.19,74.27,73.0,73.9,30600.0],["2014-02-07",74.31,74.31,72.82,72.94,28100.0],["2014-02-10",73.17,74.75,72.31,73.08,25200.0],["2014-02-11",73.3,73.41,72.44,73.16,26500.0],["2014-02-12",73.01,73.5,72.23,73.11,16400.0],["2014-02-13",72.68,74.19,72.68,74.16,25700.0],["2014-02-14",74.29,74.8,73.8,74.1,14800.0],["2014-02-18",74.07,74.9,74.07,74.12,13700.0],["2014-02-19",74.0,74.16,72.04,72.62,24900.0],["2014-02-20",72.3,74.0,72.3,73.82,18600.0],["2014-02-21",73.51,75.92,73.18,75.16,36800.0],["2014-02-24",75.67,78.07,75.67,76.52,24700.0],["2014-02-25",76.9,76.99,76.35,76.75,14000.0],["2014-02-26",76.89,80.0,76.7,78.44,27800.0],["2014-02-27",78.04,79.29,78.0,78.68,16600.0],["2014-02-28",78.34,78.92,76.61,78.45,23400.0],["2014-03-03",79.44,79.99,77.82,78.71,38100.0],["2014-03-04",80.0,82.54,79.3,81.24,174300.0],["2014-03-05",81.0,82.41,80.08,81.3,21500.0],["2014-03-06",81.83,81.83,80.18,81.29,17600.0],["2014-03-07",81.37,81.37,79.52,80.37,19800.0],["2014-03-10",78.7,80.97,78.7,80.4,18100.0],["2014-03-11",80.83,83.86,80.83,82.19,54000.0],["2014-03-12",81.54,83.2,80.65,82.9,27700.0],["2014-03-13",82.87,82.87,80.15,80.32,20100.0],["2014-03-14",80.0,81.92,80.0,81.56,18000.0],["2014-03-17",82.29,84.69,81.25,81.56,25700.0],["2014-03-18",81.25,83.0,81.25,82.58,23600.0],["2014-03-19",83.6,84.8,81.7,82.08,27500.0],["2014-03-20",81.93,82.9,80.5,81.22,31100.0],["2014-03-21",81.8,82.38,79.58,80.35,59500.0],["2014-03-24",80.35,80.35,77.36,77.88,33400.0],["2014-03-25",78.1,79.33,77.72,78.41,21000.0],["2014-03-26",79.32,79.99,76.75,77.15,17800.0],["2014-03-27",77.49,77.75,75.42,77.52,35200.0],["2014-03-28",77.43,79.25,77.43,78.64,67900.0],["2014-03-31",78.84,79.9,78.03,78.45,55200.0],["2014-04-01",78.37,79.7,78.37,79.2,65400.0],["2014-04-02",79.4,80.47,78.49,80.18,33800.0],["2014-04-03",79.81,81.0,79.29,80.1,20300.0],["2014-04-04",81.1,82.99,77.8,78.18,38700.0],["2014-04-07",77.42,77.42,75.57,76.04,27800.0],["2014-04-08",76.53,78.0,75.77,77.51,21300.0],["2014-04-09",77.07,80.69,76.51,79.26,50400.0],["2014-04-10",79.41,80.97,76.66,76.86,24400.0],["2014-04-11",76.49,77.88,75.83,75.85,41800.0],["2014-04-14",76.82,77.22,75.29,76.56,26700.0],["2014-04-15",76.47,77.2,74.66,75.67,24300.0],["2014-04-16",76.25,77.99,75.71,77.83,37400.0],["2014-04-17",77.82,77.82,76.04,76.4,49700.0],["2014-04-21",75.99,78.18,75.61,78.03,40300.0],["2014-04-22",78.2,79.47,78.2,79.25,20400.0],["2014-04-23",79.3,79.5,77.8,78.6,43800.0],["2014-04-24",78.6,80.39,78.6,80.07,52900.0],["2014-04-25",79.97,79.97,77.26,77.62,35300.0],["2014-04-28",78.17,79.79,76.44,77.75,41100.0],["2014-04-29",78.4,78.4,76.93,77.67,20400.0],["2014-04-30",77.63,78.38,77.05,77.95,31000.0],["2014-05-01",77.63,79.66,75.0,79.11,37400.0],["2014-05-02",79.02,81.0,79.02,79.87,37600.0],["2014-05-05",79.5,80.09,72.43,79.73,37700.0],["2014-05-06",79.73,79.73,76.48,76.79,40700.0],["2014-05-07",76.99,76.99,74.64,76.3,28900.0],["2014-05-08",76.39,77.23,75.01,75.26,25400.0],["2014-05-09",75.07,76.47,74.79,75.26,24700.0],["2014-05-12",75.73,79.06,75.73,78.59,22700.0],["2014-05-13",78.61,78.81,76.74,77.17,53900.0],["2014-05-14",77.18,77.58,74.17,74.64,27200.0],["2014-05-15",74.04,75.89,73.1,74.4,20900.0],["2014-05-16",74.34,75.28,73.8,75.02,25400.0],["2014-05-19",74.51,75.06,73.8,74.73,19300.0],["2014-05-20",74.87,74.87,72.03,73.06,32900.0],["2014-05-21",73.55,74.35,73.36,73.86,25900.0],["2014-05-22",74.01,77.15,72.3,76.89,50400.0],["2014-05-23",79.41,79.64,76.4,78.75,68400.0],["2014-05-27",79.41,79.71,78.43,79.1,18000.0],["2014-05-28",79.3,81.45,78.8,78.9,47700.0],["2014-05-29",79.61,79.78,77.4,78.15,36700.0],["2014-05-30",78.3,78.53,76.47,76.77,28800.0],["2014-06-02",76.01,76.01,74.1,75.11,59500.0],["2014-06-03",75.11,75.9,73.86,74.92,188100.0],["2014-06-04",74.93,75.47,73.63,74.64,37000.0],["2014-06-05",74.65,76.69,73.69,76.1,31500.0],["2014-06-06",76.65,76.77,75.68,76.08,59000.0],["2014-06-09",75.75,78.29,75.75,77.79,45900.0],["2014-06-10",77.57,77.94,76.93,77.7,29700.0],["2014-06-11",77.08,78.29,76.0,76.14,26500.0],["2014-06-12",76.3,76.35,74.83,75.39,32200.0],["2014-06-13",75.88,76.0,74.39,75.43,21100.0],["2014-06-16",75.03,76.93,75.03,75.97,43900.0],["2014-06-17",75.75,78.16,74.72,77.6,34500.0],["2014-06-18",77.44,79.6,76.54,79.27,47800.0],["2014-06-19",79.4,81.55,79.3,81.33,55800.0],["2014-06-20",81.9,82.06,80.77,81.79,59300.0],["2014-06-23",82.76,82.92,81.3,81.85,48400.0],["2014-06-24",82.09,84.3,81.36,82.1,43800.0],["2014-06-25",81.5,84.4,81.26,84.02,44200.0],["2014-06-26",83.98,84.09,82.35,83.82,35400.0],["2014-06-27",83.43,85.45,83.36,83.97,273300.0],["2014-06-30",84.29,85.77,83.72,85.3,51400.0],["2014-07-01",85.89,87.9,85.89,87.41,47600.0],["2014-07-02",87.17,87.38,86.27,86.49,29600.0],["2014-07-03",86.73,87.31,85.98,86.92,16400.0],["2014-07-07",86.55,86.55,83.47,83.61,30600.0],["2014-07-08",84.42,84.42,81.12,83.51,42400.0],["2014-07-09",84.19,84.43,82.76,83.1,14700.0],["2014-07-10",81.8,83.0,80.91,81.81,20200.0],["2014-07-11",81.44,81.76,80.85,81.12,15000.0],["2014-07-14",81.9,82.78,81.48,81.77,17100.0],["2014-07-15",81.37,81.37,80.15,80.58,15700.0],["2014-07-16",81.38,82.84,80.39,81.88,26000.0],["2014-07-17",81.37,81.6,77.3,77.55,39900.0],["2014-07-18",77.54,80.12,77.54,79.65,33600.0],["2014-07-21",78.6,79.18,77.87,77.99,31900.0],["2014-07-22",78.0,80.01,78.0,79.26,21700.0],["2014-07-23",79.3,79.99,78.01,78.5,51800.0],["2014-07-24",78.56,78.85,75.48,76.68,60200.0],["2014-07-25",75.88,76.75,75.35,76.44,33800.0],["2014-07-28",77.21,77.21,74.93,75.4,41300.0],["2014-07-29",75.62,76.4,75.06,75.65,22300.0],["2014-07-30",76.22,77.57,73.96,74.34,23400.0],["2014-07-31",73.14,73.15,71.02,71.39,43000.0],["2014-08-01",70.7,74.61,70.5,72.44,62400.0],["2014-08-04",73.04,73.87,71.79,73.37,56300.0],["2014-08-05",72.75,73.61,71.62,72.06,34200.0],["2014-08-06",71.6,73.38,70.96,71.51,44200.0],["2014-08-07",71.79,71.79,69.41,70.19,44800.0],["2014-08-08",70.38,73.7,69.05,72.84,48000.0],["2014-08-11",73.52,74.31,72.57,73.85,51200.0],["2014-08-12",73.54,73.95,72.46,73.11,77100.0],["2014-08-13",73.3,73.57,72.5,73.0,36800.0],["2014-08-14",73.0,74.4,72.7,74.0,17700.0],["2014-08-15",74.74,74.74,72.81,73.64,46100.0],["2014-08-18",74.45,76.82,74.43,75.12,49100.0],["2014-08-19",75.64,76.42,75.5,76.05,24500.0],["2014-08-20",75.88,75.88,74.83,75.31,28800.0],["2014-08-21",75.2,75.9,74.9,75.5,19400.0],["2014-08-22",75.45,75.86,74.66,75.36,29200.0],["2014-08-25",76.27,76.39,73.75,73.99,25600.0],["2014-08-26",74.07,74.17,73.21,73.34,21400.0],["2014-08-27",73.5,73.55,72.71,72.75,15900.0],["2014-08-28",72.55,72.55,70.09,70.38,33100.0],["2014-08-29",70.49,71.89,69.78,71.43,27400.0],["2014-09-02",71.62,71.62,69.8,70.45,23800.0],["2014-09-03",70.98,70.98,68.54,68.68,32800.0],["2014-09-04",68.81,69.85,68.61,68.63,15400.0],["2014-09-05",68.5,68.78,67.14,67.59,30100.0],["2014-09-08",68.34,69.33,67.89,68.6,18000.0],["2014-09-09",68.95,68.95,66.88,67.93,26500.0],["2014-09-10",68.14,69.96,67.54,69.96,20900.0],["2014-09-11",69.22,70.55,69.22,70.11,19600.0],["2014-09-12",70.0,70.2,66.66,67.53,47900.0],["2014-09-15",67.34,68.19,66.25,67.41,32900.0],["2014-09-16",67.55,68.45,67.21,68.12,11100.0],["2014-09-17",68.73,73.53,67.99,70.84,41500.0],["2014-09-18",71.84,72.1,69.13,69.41,18900.0],["2014-09-19",69.74,69.98,67.59,67.76,74600.0],["2014-09-22",67.44,68.77,65.95,66.84,46700.0],["2014-09-23",66.37,67.75,66.37,67.14,33300.0],["2014-09-24",68.1,68.14,66.92,67.18,27800.0],["2014-09-25",67.99,67.99,65.29,66.32,36000.0],["2014-09-26",66.32,68.18,66.0,67.91,33800.0],["2014-09-29",66.72,69.0,66.35,68.68,30000.0],["2014-09-30",68.67,69.44,67.5,68.0,45200.0],["2014-10-01",67.64,68.67,67.64,68.08,25100.0],["2014-10-02",68.31,71.55,68.0,68.92,17900.0],["2014-10-03",69.54,71.12,68.15,70.58,30700.0],["2014-10-06",70.9,71.34,68.0,68.01,25800.0],["2014-10-07",67.21,67.6,66.27,66.37,18600.0],["2014-10-08",65.81,67.36,64.9,67.08,28900.0],["2014-10-09",66.82,67.85,64.5,64.91,20200.0],["2014-10-10",64.74,65.91,63.53,63.75,29000.0],["2014-10-13",63.92,65.22,62.79,63.73,19300.0],["2014-10-14",64.11,69.04,63.71,67.32,28300.0],["2014-10-15",66.25,71.76,62.08,71.02,37200.0],["2014-10-16",69.49,71.64,69.24,69.83,42300.0],["2014-10-17",70.87,70.87,68.58,68.82,20500.0],["2014-10-20",68.67,69.81,68.16,69.43,34400.0],["2014-10-21",69.67,71.45,67.76,71.04,21100.0],["2014-10-22",70.23,72.46,69.39,69.61,45800.0],["2014-10-23",69.03,72.75,69.03,72.08,41400.0],["2014-10-24",72.31,72.57,71.18,72.57,10200.0],["2014-10-27",72.72,72.72,71.04,71.3,13100.0],["2014-10-28",71.95,74.0,71.55,73.05,29700.0],["2014-10-29",71.51,73.92,67.55,72.81,25100.0],["2014-10-30",71.53,75.06,70.28,74.37,38500.0],["2014-10-31",80.15,80.65,71.73,72.87,61700.0],["2014-11-03",73.21,75.64,73.21,74.68,37100.0],["2014-11-04",74.79,75.29,73.74,75.12,16700.0],["2014-11-05",74.4,77.41,73.92,74.29,32700.0],["2014-11-06",74.25,75.57,73.11,75.35,76300.0],["2014-11-07",75.38,75.39,73.76,74.49,30300.0],["2014-11-10",74.8,75.81,74.21,75.11,25300.0],["2014-11-11",74.65,75.96,74.65,75.7,52700.0],["2014-11-12",75.55,76.03,75.22,75.98,18200.0],["2014-11-13",76.79,76.79,74.69,74.88,10800.0],["2014-11-14",74.96,75.04,74.3,74.92,12200.0],["2014-11-17",74.51,75.1,74.16,74.26,10900.0],["2014-11-18",74.95,75.46,74.61,75.08,12100.0],["2014-11-19",76.79,76.79,73.99,74.31,15600.0],["2014-11-20",74.44,75.65,73.29,75.28,28600.0],["2014-11-21",76.2,76.67,74.41,74.81,22600.0],["2014-11-24",75.86,76.22,74.0,76.09,21500.0],["2014-11-25",76.26,76.79,75.34,76.0,21200.0],["2014-11-26",75.45,76.77,75.45,76.06,11500.0],["2014-11-28",76.43,76.46,74.12,74.13,8000.0],["2014-12-01",74.28,74.93,72.7,72.77,18900.0],["2014-12-02",72.38,73.48,71.81,72.14,13700.0],["2014-12-03",71.85,73.78,71.0,73.56,27700.0],["2014-12-04",73.27,74.72,72.88,73.17,14200.0],["2014-12-05",73.06,74.71,73.06,74.52,13800.0],["2014-12-08",74.7,75.1,73.32,73.32,8700.0],["2014-12-09",73.21,76.24,73.1,76.21,22600.0],["2014-12-10",76.09,76.09,73.3,73.3,16700.0],["2014-12-11",74.0,75.36,74.0,74.32,16000.0],["2014-12-12",73.44,75.65,71.01,71.97,30100.0],["2014-12-15",72.23,74.36,71.67,73.58,37600.0],["2014-12-16",72.51,75.04,72.51,74.16,32200.0],["2014-12-17",75.19,76.85,74.6,76.49,44000.0],["2014-12-18",77.4,80.71,76.92,79.69,34200.0],["2014-12-19",79.49,80.49,77.42,79.42,273400.0],["2014-12-22",79.53,82.32,78.05,79.46,21400.0],["2014-12-23",79.2,80.96,78.98,79.17,18400.0],["2014-12-24",79.88,80.0,78.43,79.59,5300.0],["2014-12-26",80.21,80.35,78.98,79.6,14300.0],["2014-12-29",79.4,80.18,79.3,79.7,15000.0],["2014-12-30",79.69,79.95,79.39,79.54,4700.0],["2014-12-31",79.67,80.3,79.14,79.27,18400.0],["2015-01-02",79.96,80.62,76.61,77.75,16500.0],["2015-01-05",77.41,77.75,75.76,76.67,34000.0],["2015-01-06",75.9,77.11,74.52,75.53,16700.0],["2015-01-07",75.57,80.53,75.57,78.18,58500.0],["2015-01-08",78.82,80.25,78.18,78.89,24100.0],["2015-01-09",78.86,79.5,78.57,78.98,43800.0],["2015-01-12",79.0,80.99,78.5,80.26,70900.0],["2015-01-13",80.63,81.89,75.75,77.09,67500.0],["2015-01-14",76.11,76.83,74.76,75.12,37700.0],["2015-01-15",75.47,75.47,68.93,71.21,54300.0],["2015-01-16",70.97,74.94,67.32,74.93,66700.0],["2015-01-20",75.0,75.0,71.51,72.06,37800.0],["2015-01-21",72.0,72.73,69.99,70.41,20600.0],["2015-01-22",70.58,72.15,69.58,71.56,42700.0],["2015-01-23",71.9,72.29,68.03,70.36,12800.0],["2015-01-26",70.66,72.97,70.66,72.81,27300.0],["2015-01-27",72.78,74.39,72.12,73.26,20900.0],["2015-01-28",73.5,74.99,72.35,73.56,30700.0],["2015-01-29",77.83,77.83,73.72,76.75,29600.0],["2015-01-30",75.72,78.19,70.5,73.51,61100.0],["2015-02-02",74.09,76.19,72.76,74.27,25100.0],["2015-02-03",74.05,76.24,74.05,75.47,21400.0],["2015-02-04",75.55,79.45,75.28,78.87,89300.0],["2015-02-05",79.38,79.59,78.47,79.16,40200.0],["2015-02-06",79.42,79.5,78.17,78.97,33100.0],["2015-02-09",79.73,79.73,77.59,78.05,15800.0],["2015-02-10",78.16,78.81,77.23,78.26,16800.0],["2015-02-11",78.79,79.04,72.19,72.87,80800.0],["2015-02-12",73.24,75.93,72.4,75.52,44900.0],["2015-02-13",76.0,76.0,72.46,74.07,27600.0],["2015-02-17",74.46,74.46,71.15,73.8,22800.0],["2015-02-18",74.9,75.79,73.08,73.87,41200.0],["2015-02-19",74.15,74.22,73.0,73.4,11600.0],["2015-02-20",73.15,73.25,72.27,72.71,11800.0],["2015-02-23",72.71,74.75,71.54,72.72,19900.0],["2015-02-24",73.31,74.47,73.0,73.17,16700.0],["2015-02-25",73.72,73.96,72.33,72.58,11000.0],["2015-02-26",73.0,73.15,71.48,71.98,13000.0],["2015-02-27",71.66,72.32,71.25,71.66,14800.0],["2015-03-02",72.59,73.15,71.13,72.67,36000.0],["2015-03-03",71.97,72.83,70.33,71.53,24500.0],["2015-03-04",70.73,72.01,70.03,70.76,12700.0],["2015-03-05",71.46,72.49,70.61,71.19,15500.0],["2015-03-06",70.6,71.61,69.38,69.56,22200.0],["2015-03-09",69.89,71.21,69.49,70.13,14500.0],["2015-03-10",69.73,70.38,69.01,69.04,16700.0],["2015-03-11",69.56,70.62,69.3,70.36,37600.0],["2015-03-12",71.03,73.32,71.01,72.63,50400.0],["2015-03-13",72.58,73.15,72.01,72.26,15100.0],["2015-03-16",72.91,72.98,71.4,71.85,17000.0],["2015-03-17",71.44,71.9,68.79,69.45,22600.0],["2015-03-18",69.06,71.73,69.06,71.51,17300.0],["2015-03-19",71.61,72.54,70.74,72.04,25100.0],["2015-03-20",72.59,75.57,72.59,75.21,127100.0],["2015-03-23",74.9,76.74,74.41,74.92,56200.0],["2015-03-24",74.92,76.83,74.39,76.06,14900.0],["2015-03-25",76.37,76.37,73.58,73.75,23600.0],["2015-03-26",72.89,72.89,70.82,72.37,19400.0],["2015-03-27",72.64,75.5,72.16,75.03,28700.0],["2015-03-30",75.02,78.75,75.02,76.85,30100.0],["2015-03-31",76.7,77.9,74.55,75.06,26900.0],["2015-04-01",74.46,74.95,71.82,72.79,32800.0],["2015-04-02",70.41,74.5,70.27,74.4,38700.0],["2015-04-06",74.9,75.5,72.72,74.92,17700.0],["2015-04-07",75.61,75.61,72.85,73.01,13000.0],["2015-04-08",72.81,73.46,72.25,73.4,17500.0],["2015-04-09",74.25,74.25,72.17,73.33,11900.0],["2015-04-10",73.84,74.35,70.39,72.09,34300.0],["2015-04-13",72.07,72.09,70.77,70.94,10400.0],["2015-04-14",71.2,71.43,69.24,70.93,18300.0],["2015-04-15",71.12,73.76,71.12,73.15,34000.0],["2015-04-16",70.7,72.57,70.57,70.62,15800.0],["2015-04-17",69.25,70.1,68.13,68.19,31800.0],["2015-04-20",68.4,69.16,66.62,68.43,39100.0],["2015-04-21",68.29,69.71,68.29,68.7,40700.0],["2015-04-22",68.9,69.08,67.71,68.69,34500.0],["2015-04-23",68.29,68.89,66.37,67.81,44000.0],["2015-04-24",67.58,68.53,67.24,68.37,30800.0],["2015-04-27",68.61,69.93,66.01,66.11,20900.0],["2015-04-28",66.0,69.62,65.98,69.24,21200.0],["2015-04-29",68.57,68.57,66.29,66.84,17700.0],["2015-04-30",66.94,67.62,64.54,65.57,46100.0],["2015-05-01",65.84,66.74,64.81,66.2,24400.0],["2015-05-04",66.91,67.44,65.21,65.74,51900.0],["2015-05-05",65.41,67.3,65.19,66.99,45000.0],["2015-05-06",66.77,67.53,65.25,67.21,38900.0],["2015-05-07",68.45,70.14,67.24,68.89,31700.0],["2015-05-08",69.89,70.56,67.68,69.05,25200.0],["2015-05-11",68.92,69.25,67.83,68.19,20900.0],["2015-05-12",67.39,68.0,66.77,67.43,21000.0],["2015-05-13",67.34,67.79,66.34,67.68,19000.0],["2015-05-14",67.69,69.21,67.54,69.09,17100.0],["2015-05-15",69.06,69.42,67.94,69.2,18900.0],["2015-05-18",68.99,70.86,68.97,70.6,21800.0],["2015-05-19",70.31,71.33,69.49,69.91,21700.0],["2015-05-20",70.25,70.25,68.55,69.54,6700.0],["2015-05-21",69.47,70.25,68.22,69.56,19700.0],["2015-05-22",73.01,73.93,68.69,70.7,34600.0],["2015-05-26",71.0,71.54,70.01,70.9,33900.0],["2015-05-27",71.41,72.27,70.57,72.2,21500.0],["2015-05-28",72.17,73.04,71.49,72.65,34200.0],["2015-05-29",73.0,74.58,72.02,72.53,28000.0],["2015-06-01",73.21,73.39,72.02,73.09,36600.0],["2015-06-02",72.84,74.62,72.63,74.32,57000.0],["2015-06-03",74.7,75.19,74.21,75.16,21300.0],["2015-06-04",74.69,75.28,73.01,74.5,24500.0],["2015-06-05",74.14,75.04,73.6,74.83,24500.0],["2015-06-08",74.94,75.2,73.97,74.14,22800.0],["2015-06-09",74.0,74.99,73.76,74.75,20700.0],["2015-06-10",75.02,75.63,74.27,75.56,50600.0],["2015-06-11",76.07,76.43,75.59,76.27,59900.0],["2015-06-12",75.82,76.42,75.6,75.9,49300.0],["2015-06-15",75.53,78.01,75.2,76.55,42200.0],["2015-06-16",76.86,76.86,74.55,75.44,25100.0],["2015-06-17",75.44,75.81,74.2,74.5,18900.0],["2015-06-18",74.25,75.47,73.95,74.29,32500.0],["2015-06-19",74.52,75.72,74.16,74.17,100100.0],["2015-06-22",74.91,75.28,74.55,74.99,30800.0],["2015-06-23",75.37,75.54,74.63,75.5,37100.0],["2015-06-24",75.67,77.26,75.38,75.96,30000.0],["2015-06-25",76.0,76.68,75.49,76.12,20200.0],["2015-06-26",76.48,76.76,75.32,76.66,116700.0],["2015-06-29",75.86,76.66,74.72,75.21,64900.0],["2015-06-30",75.91,76.24,74.84,75.44,39500.0],["2015-07-01",76.02,77.29,74.93,77.26,47100.0],["2015-07-02",76.96,78.0,76.8,77.37,44400.0],["2015-07-06",76.93,78.28,76.41,76.87,28500.0],["2015-07-07",76.76,77.93,74.99,77.37,38500.0],["2015-07-08",77.0,77.0,74.94,75.79,32400.0],["2015-07-09",76.61,77.04,75.72,75.9,19500.0],["2015-07-10",76.51,76.9,75.51,76.42,31600.0],["2015-07-13",77.08,77.1,76.08,76.4,36800.0],["2015-07-14",76.54,77.09,76.05,76.25,32200.0],["2015-07-15",76.46,76.46,73.9,74.08,46000.0],["2015-07-16",74.98,75.24,73.9,74.88,43400.0],["2015-07-17",75.0,75.3,74.42,74.57,27800.0],["2015-07-20",74.61,74.62,73.55,74.0,39400.0],["2015-07-21",74.53,75.07,72.61,72.78,30900.0],["2015-07-22",72.44,73.31,71.86,72.59,49700.0],["2015-07-23",73.11,73.11,69.82,70.02,48700.0],["2015-07-24",70.26,70.26,69.25,69.99,44400.0],["2015-07-27",69.57,71.27,69.4,70.94,19400.0],["2015-07-28",71.08,72.99,69.23,72.01,44900.0],["2015-07-29",71.9,73.09,69.77,71.86,28500.0],["2015-07-30",71.61,72.47,70.95,71.58,34200.0],["2015-07-31",71.6,73.55,71.6,73.08,32400.0],["2015-08-03",72.8,73.75,72.8,73.52,22300.0],["2015-08-04",73.14,73.29,71.51,71.77,45000.0],["2015-08-05",70.8,72.5,70.8,71.66,38300.0],["2015-08-06",72.37,72.61,71.39,71.4,41500.0],["2015-08-07",71.38,74.0,70.3,73.26,36600.0],["2015-08-10",74.0,74.74,73.33,73.52,31700.0],["2015-08-11",73.14,73.94,73.11,73.22,33900.0],["2015-08-12",73.29,73.4,71.7,72.44,33300.0],["2015-08-13",72.77,73.93,72.44,72.71,22400.0],["2015-08-14",72.47,73.76,72.47,73.44,35700.0],["2015-08-17",73.47,73.67,72.6,73.2,26300.0],["2015-08-18",72.9,74.79,72.9,74.43,38000.0],["2015-08-19",74.17,74.85,73.35,74.16,21000.0],["2015-08-20",73.51,73.97,72.68,72.68,32900.0],["2015-08-21",71.5,74.18,71.5,73.17,101700.0],["2015-08-24",70.28,72.38,70.25,71.5,67700.0],["2015-08-25",73.46,73.46,68.39,69.65,63800.0],["2015-08-26",70.81,71.9,69.32,71.19,41700.0],["2015-08-27",71.75,71.75,69.31,70.18,43400.0],["2015-08-28",69.73,72.71,69.73,71.58,37600.0],["2015-08-31",72.8,72.8,70.66,71.55,22600.0],["2015-09-01",70.56,71.87,69.12,71.0,46100.0],["2015-09-02",71.48,72.9,70.03,72.38,41100.0],["2015-09-03",72.32,73.05,70.48,71.27,31700.0],["2015-09-04",70.52,71.39,70.01,70.13,16600.0],["2015-09-08",71.02,73.64,70.12,73.43,39000.0],["2015-09-09",73.51,73.52,71.72,73.5,65000.0],["2015-09-10",73.0,74.34,73.0,74.03,44600.0],["2015-09-11",73.83,75.95,73.83,75.36,44800.0],["2015-09-14",75.39,75.81,71.92,72.31,98000.0],["2015-09-15",72.79,72.89,71.4,72.03,36300.0],["2015-09-16",71.87,72.79,71.42,72.31,42600.0],["2015-09-17",72.29,74.94,72.03,73.59,34500.0],["2015-09-18",72.76,74.0,69.53,71.28,259900.0],["2015-09-21",72.13,72.51,69.76,70.16,36200.0],["2015-09-22",69.78,69.78,66.32,67.25,44000.0],["2015-09-23",67.74,68.2,66.89,67.76,18700.0],["2015-09-24",68.13,68.94,66.22,68.32,27100.0],["2015-09-25",68.86,70.25,67.39,69.92,77000.0],["2015-09-28",69.51,69.94,67.72,67.81,51900.0],["2015-09-29",67.67,68.41,66.71,68.05,49100.0],["2015-09-30",68.74,68.74,67.49,68.09,31500.0],["2015-10-01",68.43,69.99,68.15,69.37,60300.0],["2015-10-02",68.91,69.64,68.01,69.37,25200.0],["2015-10-05",70.88,73.38,70.74,73.01,40400.0],["2015-10-06",72.75,73.08,70.18,70.42,25300.0],["2015-10-07",71.02,73.82,71.02,73.36,56700.0],["2015-10-08",73.8,75.56,73.51,74.99,25100.0],["2015-10-09",75.15,75.43,74.38,74.8,26700.0],["2015-10-12",74.9,75.89,73.62,75.14,24900.0],["2015-10-13",74.34,75.84,73.73,73.82,24100.0],["2015-10-14",74.35,74.92,71.1,72.1,42400.0],["2015-10-15",72.41,75.93,72.37,75.08,43800.0],["2015-10-16",75.4,77.01,73.76,75.34,51700.0],["2015-10-19",74.79,76.99,74.79,76.92,37200.0],["2015-10-20",76.63,77.59,74.83,75.92,47400.0],["2015-10-21",75.88,77.36,75.18,77.0,70000.0],["2015-10-22",77.17,79.27,76.95,78.84,85300.0],["2015-10-23",79.1,82.0,78.31,81.8,67000.0],["2015-10-26",81.32,81.83,79.94,81.04,67500.0],["2015-10-27",80.98,81.5,80.14,80.56,47000.0],["2015-10-28",80.21,83.83,80.21,83.62,47200.0],["2015-10-29",83.63,83.8,81.28,82.75,52900.0],["2015-10-30",86.76,106.55,86.76,98.6,145000.0],["2015-11-02",98.38,98.67,96.14,97.55,89600.0],["2015-11-03",97.65,98.42,96.63,97.19,84800.0],["2015-11-04",97.66,98.65,96.27,96.67,127300.0],["2015-11-05",96.9,100.87,95.05,95.65,56000.0],["2015-11-06",95.13,96.1,94.55,95.19,65800.0],["2015-11-09",95.18,95.45,92.01,93.87,86500.0],["2015-11-10",93.49,95.16,93.12,94.25,75700.0],["2015-11-11",94.73,95.1,93.08,93.62,91800.0],["2015-11-12",92.68,92.96,91.19,91.4,62700.0],["2015-11-13",90.89,91.0,89.52,89.52,71000.0],["2015-11-16",89.3,90.27,89.12,90.08,167000.0],["2015-11-17",90.03,92.16,89.04,90.4,89200.0],["2015-11-18",90.87,92.49,90.35,91.81,94900.0],["2015-11-19",92.77,93.21,91.32,91.7,50100.0],["2015-11-20",92.11,92.41,91.26,91.77,33500.0],["2015-11-23",91.99,92.27,91.23,91.53,67100.0],["2015-11-24",90.68,93.98,90.34,92.04,81000.0],["2015-11-25",91.57,92.76,91.15,91.79,101500.0],["2015-11-27",92.13,93.28,91.4,92.56,58600.0],["2015-11-30",93.2,94.0,92.04,92.7,104700.0],["2015-12-01",92.66,93.42,91.9,92.55,125400.0],["2015-12-02",92.51,92.55,90.44,90.9,111300.0],["2015-12-03",90.84,91.61,88.48,89.25,77800.0],["2015-12-04",89.2,91.39,89.06,91.07,68200.0],["2015-12-07",91.32,91.5,89.28,89.8,56200.0],["2015-12-08",89.0,89.0,87.1,87.21,56800.0],["2015-12-09",86.73,87.62,83.87,84.27,87400.0],["2015-12-10",84.2,84.43,83.76,84.21,52000.0],["2015-12-11",82.76,83.22,81.61,82.23,71500.0],["2015-12-14",82.05,82.05,80.54,81.47,73100.0],["2015-12-15",81.71,82.41,80.68,81.99,55400.0],["2015-12-16",82.17,85.42,81.87,85.28,77400.0],["2015-12-17",85.23,85.32,81.85,83.3,90200.0],["2015-12-18",83.03,85.01,81.93,83.73,344700.0],["2015-12-21",83.8,85.2,82.05,82.59,60900.0],["2015-12-22",83.1,84.47,81.8,84.39,39800.0],["2015-12-23",84.54,85.66,82.85,84.41,50700.0],["2015-12-24",84.06,85.15,84.01,84.44,32100.0],["2015-12-28",83.85,84.82,83.34,83.54,39900.0],["2015-12-29",83.92,85.37,83.77,85.1,54100.0],["2015-12-30",85.18,85.7,83.91,84.99,85400.0],["2015-12-31",84.89,85.68,83.29,83.31,44000.0],["2016-01-04",82.15,82.47,80.9,81.54,131900.0],["2016-01-05",81.84,81.99,80.8,81.53,77100.0],["2016-01-06",80.54,81.41,79.4,80.78,37900.0],["2016-01-07",79.23,80.34,77.76,78.0,61800.0],["2016-01-08",78.53,78.53,77.23,77.48,90700.0],["2016-01-11",78.18,79.97,77.2,79.3,51200.0],["2016-01-12",79.97,82.76,79.97,82.28,127700.0],["2016-01-13",82.69,84.61,80.58,81.26,94400.0],["2016-01-14",81.45,82.31,79.6,79.6,62400.0],["2016-01-15",77.27,78.83,76.63,78.68,84800.0],["2016-01-19",79.82,79.82,78.51,78.69,64600.0],["2016-01-20",77.88,80.15,75.72,78.91,65800.0],["2016-01-21",78.91,80.2,77.2,77.98,69900.0],["2016-01-22",79.02,82.0,78.41,80.14,75200.0],["2016-01-25",81.98,81.98,77.59,78.27,54000.0],["2016-01-26",78.18,81.42,78.18,80.62,31300.0],["2016-01-27",80.15,80.45,78.64,79.21,54800.0],["2016-01-28",80.0,80.4,78.1,79.24,50700.0],["2016-01-29",86.89,87.73,79.3,83.86,104400.0],["2016-02-01",80.43,84.08,80.43,82.93,76600.0],["2016-02-02",81.74,81.74,77.32,78.41,82800.0],["2016-02-03",79.32,80.79,77.77,79.39,57400.0],["2016-02-04",79.34,81.22,78.19,78.63,43200.0],["2016-02-05",78.5,78.5,73.83,74.41,70500.0],["2016-02-08",74.0,74.79,71.92,73.21,34400.0],["2016-02-09",72.18,73.91,71.71,73.04,32400.0],["2016-02-10",73.47,74.39,72.92,73.4,27500.0],["2016-02-11",72.2,72.89,70.28,71.86,43100.0],["2016-02-12",73.85,77.02,73.41,76.82,56300.0],["2016-02-16",77.75,79.13,77.16,78.48,39800.0],["2016-02-17",79.02,80.15,78.05,79.57,55600.0],["2016-02-18",79.22,79.73,77.84,77.89,34500.0],["2016-02-19",77.5,79.93,76.41,79.0,29600.0],["2016-02-22",79.77,80.0,78.0,79.38,39500.0],["2016-02-23",79.32,79.95,78.58,78.96,40000.0],["2016-02-24",78.26,80.68,77.83,80.06,36000.0],["2016-02-25",80.59,81.23,79.52,81.04,40300.0],["2016-02-26",81.24,82.55,80.38,81.92,43300.0],["2016-02-29",81.57,82.91,80.31,81.14,68800.0],["2016-03-01",81.94,84.47,81.46,83.77,108100.0],["2016-03-02",83.73,84.0,82.12,83.88,57300.0],["2016-03-03",83.72,86.2,83.37,86.05,70500.0],["2016-03-04",85.87,88.57,85.25,87.97,67900.0],["2016-03-07",87.66,89.59,86.79,88.15,75300.0],["2016-03-08",87.46,87.71,85.93,86.3,72200.0],["2016-03-09",86.81,88.21,85.7,88.12,71800.0],["2016-03-10",88.38,88.38,85.68,87.28,82700.0],["2016-03-11",87.27,90.38,86.8,90.29,89900.0],["2016-03-14",90.01,90.01,88.3,88.31,38100.0],["2016-03-15",87.62,87.97,86.41,86.76,43600.0],["2016-03-16",86.6,88.8,86.6,88.35,53200.0],["2016-03-17",88.13,90.28,87.54,89.65,71700.0],["2016-03-18",90.2,91.16,88.08,89.95,118300.0],["2016-03-21",89.17,89.47,88.23,88.4,55100.0],["2016-03-22",87.84,89.36,87.43,87.85,36000.0],["2016-03-23",87.84,88.04,86.9,87.34,40900.0],["2016-03-24",87.0,90.71,85.9,89.03,100200.0],["2016-03-28",89.32,90.88,88.5,90.41,56600.0],["2016-03-29",90.48,93.77,90.48,92.52,108500.0],["2016-03-30",95.25,95.25,91.22,91.89,65000.0],["2016-03-31",91.58,93.85,91.58,93.46,76400.0],["2016-04-01",92.76,93.83,91.87,93.2,48600.0],["2016-04-04",93.37,93.37,90.9,91.59,82200.0],["2016-04-05",90.82,91.87,90.11,90.25,50300.0],["2016-04-06",90.5,92.55,90.5,91.14,79000.0],["2016-04-07",90.76,90.93,87.46,88.26,101600.0],["2016-04-08",89.26,89.26,86.26,86.45,45400.0],["2016-04-11",87.05,88.93,86.89,87.7,61300.0],["2016-04-12",88.05,89.9,87.77,88.13,90000.0],["2016-04-13",88.72,90.23,88.15,89.72,59900.0],["2016-04-14",90.1,90.99,89.09,89.72,114600.0],["2016-04-15",89.25,90.92,88.96,90.3,75000.0],["2016-04-18",90.07,91.48,89.58,91.21,42900.0],["2016-04-19",91.34,91.42,87.95,88.05,88200.0],["2016-04-20",87.83,90.78,87.83,89.09,113000.0],["2016-04-21",89.34,90.69,88.69,88.9,121300.0],["2016-04-22",89.45,90.0,88.07,89.35,116900.0],["2016-04-25",89.34,89.42,88.24,88.73,37200.0],["2016-04-26",89.21,91.19,88.31,90.4,65500.0],["2016-04-27",90.61,91.15,89.52,90.29,36800.0],["2016-04-28",90.35,90.35,86.86,87.09,53700.0],["2016-04-29",86.96,88.87,85.73,87.69,69100.0],["2016-05-02",88.46,89.71,87.87,88.84,56900.0],["2016-05-03",88.0,89.43,86.05,86.31,65500.0],["2016-05-04",85.57,87.28,85.57,86.72,46900.0],["2016-05-05",86.98,88.17,86.67,86.81,41700.0],["2016-05-06",86.83,88.1,86.5,87.68,37500.0],["2016-05-09",87.3,88.93,87.3,88.02,42500.0],["2016-05-10",88.4,89.0,87.14,88.55,72300.0],["2016-05-11",94.5,97.15,93.06,96.54,524700.0],["2016-05-12",96.98,97.29,94.65,96.45,1181300.0],["2016-05-13",96.4,96.4,94.7,95.91,121500.0],["2016-05-16",95.73,96.57,95.13,95.33,140800.0],["2016-05-17",95.01,96.09,93.26,93.95,134500.0],["2016-05-18",93.83,95.35,93.24,94.2,115100.0],["2016-05-19",93.97,94.18,91.65,93.57,66000.0],["2016-05-20",94.08,95.34,93.25,94.25,72300.0],["2016-05-23",93.81,98.21,92.81,93.64,60200.0],["2016-05-24",94.28,97.01,94.28,95.75,128300.0],["2016-05-25",95.4,95.89,94.64,94.9,64600.0],["2016-05-26",94.75,96.01,94.41,95.68,112000.0],["2016-05-27",94.62,101.62,92.17,100.23,200800.0],["2016-05-31",100.22,102.53,97.37,99.32,147100.0],["2016-06-01",98.83,99.57,98.2,98.62,102500.0],["2016-06-02",98.07,98.98,97.66,98.67,76900.0],["2016-06-03",98.28,98.69,96.65,97.9,89100.0],["2016-06-06",98.39,99.49,96.58,98.33,77600.0],["2016-06-07",98.68,100.01,97.86,99.04,64400.0],["2016-06-08",99.44,102.04,98.55,101.01,124200.0],["2016-06-09",101.22,101.57,99.29,99.46,59300.0],["2016-06-10",99.76,99.76,96.96,97.28,46400.0],["2016-06-13",96.79,96.79,94.59,94.68,52000.0],["2016-06-14",94.53,95.0,93.24,94.42,62700.0],["2016-06-15",94.52,95.62,93.58,94.32,56000.0],["2016-06-16",93.55,94.29,91.17,93.19,96000.0],["2016-06-17",92.92,93.21,90.26,90.68,202200.0],["2016-06-20",92.05,94.34,90.31,90.54,106000.0],["2016-06-21",90.8,90.86,87.18,90.41,149000.0],["2016-06-22",90.63,92.48,89.74,91.36,83400.0],["2016-06-23",92.03,93.0,90.49,92.32,68600.0],["2016-06-24",88.28,91.76,85.56,89.04,196500.0],["2016-06-27",88.85,89.1,86.01,87.56,102100.0],["2016-06-28",88.55,90.93,88.31,88.71,84800.0],["2016-06-29",89.71,91.87,88.76,91.13,112000.0],["2016-06-30",90.76,93.8,90.41,93.7,82900.0],["2016-07-01",93.38,94.97,91.77,92.62,69100.0],["2016-07-05",92.11,92.97,90.63,92.03,108600.0],["2016-07-06",91.63,93.81,91.54,93.61,43600.0],["2016-07-07",94.28,96.19,93.6,95.1,110300.0],["2016-07-08",94.9,98.52,94.23,96.82,90700.0],["2016-07-11",97.71,99.81,96.76,99.05,95900.0],["2016-07-12",100.05,101.58,99.2,99.91,46800.0],["2016-07-13",100.04,101.03,97.97,99.96,71000.0],["2016-07-14",100.41,100.42,98.55,98.75,53300.0],["2016-07-15",99.37,101.81,98.68,98.83,65900.0],["2016-07-18",98.79,103.1,98.79,102.61,149100.0],["2016-07-19",101.23,104.61,100.12,100.49,121300.0],["2016-07-20",100.68,102.53,100.05,101.42,75500.0],["2016-07-21",101.6,101.6,99.56,100.99,53700.0],["2016-07-22",100.62,101.88,99.58,101.26,49400.0],["2016-07-25",101.2,102.36,99.95,100.0,35600.0],["2016-07-26",100.16,101.28,99.39,100.3,56900.0],["2016-07-27",100.12,101.27,99.07,100.18,55500.0],["2016-07-28",101.29,101.55,99.55,100.4,33100.0],["2016-07-29",100.55,100.55,98.54,99.38,51700.0],["2016-08-01",99.08,100.53,98.81,99.67,45300.0],["2016-08-02",99.4,99.67,96.42,96.99,43700.0],["2016-08-03",96.75,98.55,96.24,97.2,41600.0],["2016-08-04",97.45,98.57,96.48,96.78,32200.0],["2016-08-05",97.05,97.91,93.55,97.3,37300.0],["2016-08-08",98.39,99.04,96.41,97.92,53700.0],["2016-08-09",97.63,99.3,96.99,97.5,53800.0],["2016-08-10",97.03,97.92,91.72,97.17,221500.0],["2016-08-11",97.62,100.3,97.06,99.19,103200.0],["2016-08-12",99.1,101.23,98.31,100.42,98100.0],["2016-08-15",100.53,103.38,100.14,100.75,99900.0],["2016-08-16",100.8,102.4,100.8,100.92,37200.0],["2016-08-17",101.45,101.45,99.18,99.7,67200.0],["2016-08-18",98.93,101.53,98.93,100.97,47800.0],["2016-08-19",101.08,101.99,100.47,101.03,44000.0],["2016-08-22",101.18,102.85,101.08,102.28,26900.0],["2016-08-23",102.68,104.0,102.23,103.77,58200.0],["2016-08-24",103.17,104.29,103.06,103.42,35900.0],["2016-08-25",103.42,105.74,102.65,105.4,82600.0],["2016-08-26",105.93,106.98,103.24,104.13,60700.0],["2016-08-29",104.16,106.97,104.16,104.9,74400.0],["2016-08-30",105.97,106.52,104.14,105.04,71800.0],["2016-08-31",105.97,105.98,103.5,104.57,32300.0],["2016-09-01",104.92,104.92,103.0,104.34,55200.0],["2016-09-02",104.48,107.06,104.33,107.06,95300.0],["2016-09-06",108.07,109.43,106.52,106.83,235700.0],["2016-09-07",106.24,110.67,106.24,108.28,151300.0],["2016-09-08",107.54,107.54,104.14,104.23,50100.0],["2016-09-09",103.89,104.01,100.03,101.17,97900.0],["2016-09-12",100.45,104.72,98.42,101.16,222000.0],["2016-09-13",100.18,101.4,97.93,99.02,226900.0],["2016-09-14",99.0,101.9,98.24,99.16,113700.0],["2016-09-15",99.16,102.25,98.45,99.18,93600.0],["2016-09-16",99.25,99.84,97.47,98.55,185100.0],["2016-09-19",99.22,100.96,94.24,95.15,356700.0],["2016-09-20",95.54,96.6,94.55,95.45,128300.0],["2016-09-21",96.24,96.77,94.26,94.94,97100.0],["2016-09-22",95.44,97.18,94.86,95.95,103400.0],["2016-09-23",95.51,96.49,94.11,94.73,173700.0],["2016-09-26",94.71,98.18,94.02,97.05,194400.0],["2016-09-27",96.84,100.5,95.07,96.77,174300.0],["2016-09-28",96.71,98.36,96.36,98.0,130300.0],["2016-09-29",99.75,99.8,96.15,97.0,110700.0],["2016-09-30",97.77,100.28,97.05,99.05,144600.0],["2016-10-03",98.32,99.02,97.31,98.04,63400.0],["2016-10-04",97.94,98.92,97.22,98.05,45700.0],["2016-10-05",98.67,99.85,98.32,99.07,88800.0],["2016-10-06",98.51,99.45,97.83,99.01,46500.0],["2016-10-07",99.32,100.58,98.12,98.32,86700.0],["2016-10-10",99.19,100.17,98.82,99.65,36400.0],["2016-10-11",99.73,99.83,98.42,99.3,46000.0],["2016-10-12",99.07,101.97,98.5,99.72,50700.0],["2016-10-13",98.61,99.75,98.18,98.43,45500.0],["2016-10-14",98.55,98.83,97.38,97.76,91800.0],["2016-10-17",97.5,98.1,96.69,96.9,35800.0],["2016-10-18",97.85,97.85,94.75,94.75,50500.0],["2016-10-19",94.5,95.1,93.0,94.5,40400.0],["2016-10-20",94.5,95.5,92.15,92.6,60500.0],["2016-10-21",91.7,93.1,90.4,92.9,40900.0],["2016-10-24",93.5,96.8,93.5,94.25,18600.0],["2016-10-25",94.15,94.25,91.95,92.0,31100.0],["2016-10-26",92.0,93.9,91.7,92.35,70200.0],["2016-10-27",92.05,93.78,90.25,91.25,30900.0],["2016-10-28",90.7,92.55,90.7,91.7,59500.0],["2016-10-31",91.65,93.4,91.0,92.4,77200.0],["2016-11-01",92.6,92.6,89.7,90.05,39500.0],["2016-11-02",89.75,90.4,88.9,89.15,22600.0],["2016-11-03",89.15,91.5,88.95,89.25,22400.0],["2016-11-04",89.5,92.55,89.5,90.5,42400.0],["2016-11-07",92.0,92.15,90.65,91.45,47600.0],["2016-11-08",90.35,92.38,90.35,91.35,25200.0],["2016-11-09",91.35,95.9,89.0,94.7,71300.0],["2016-11-10",95.55,95.55,90.25,94.2,76100.0],["2016-11-11",94.4,97.7,93.0,95.75,85300.0],["2016-11-14",96.15,100.0,92.7,92.95,54500.0],["2016-11-15",92.75,93.2,92.3,92.5,52200.0],["2016-11-16",92.5,92.5,90.0,90.3,96300.0],["2016-11-17",90.25,92.55,90.25,90.9,110400.0],["2016-11-18",90.9,91.45,88.65,91.25,66600.0],["2016-11-21",90.7,92.6,90.7,91.25,59300.0],["2016-11-22",91.5,93.8,91.5,93.45,58300.0],["2016-11-23",93.3,94.95,92.03,94.75,54800.0],["2016-11-25",95.0,95.45,94.6,95.35,13700.0],["2016-11-28",95.15,95.4,94.45,95.05,54100.0],["2016-11-29",95.5,96.4,95.0,95.55,29900.0],["2016-11-30",96.2,96.2,94.35,94.55,30900.0],["2016-12-01",94.5,95.93,93.0,93.5,42700.0],["2016-12-02",93.1,94.5,93.1,93.55,26000.0],["2016-12-05",94.0,96.0,93.5,95.85,53200.0],["2016-12-06",95.98,97.55,95.8,97.3,39200.0],["2016-12-07",97.5,100.5,96.48,100.4,40300.0],["2016-12-08",101.15,103.2,100.55,102.65,36200.0],["2016-12-09",101.7,103.3,101.7,102.8,40000.0],["2016-12-12",102.05,103.18,99.3,101.4,40700.0],["2016-12-13",101.7,103.15,100.55,102.7,55100.0],["2016-12-14",102.8,104.15,101.25,102.45,66500.0],["2016-12-15",102.45,104.1,96.45,100.1,75700.0],["2016-12-16",100.85,103.85,100.6,100.95,236500.0],["2016-12-19",101.0,105.75,100.85,101.3,28300.0],["2016-12-20",101.35,102.6,101.3,102.25,28200.0],["2016-12-21",102.2,103.0,101.65,102.25,25800.0],["2016-12-22",101.75,102.55,100.75,102.15,21200.0],["2016-12-23",101.85,102.2,101.45,102.0,13200.0],["2016-12-27",102.15,102.8,101.25,101.85,45300.0],["2016-12-28",102.4,102.8,100.2,100.4,27200.0],["2016-12-29",99.95,101.8,99.95,100.35,36300.0],["2016-12-30",99.6,100.73,98.4,99.85,37700.0],["2017-01-03",100.7,101.23,97.9,98.9,22800.0],["2017-01-04",99.45,100.48,98.4,100.25,47400.0],["2017-01-05",99.65,100.43,98.2,98.55,21400.0],["2017-01-06",99.05,99.05,96.78,97.3,27300.0],["2017-01-09",96.75,96.75,94.45,94.65,36700.0],["2017-01-10",93.75,96.4,93.75,95.8,39800.0],["2017-01-11",96.35,97.85,96.35,97.85,24800.0],["2017-01-12",96.5,97.65,95.45,96.6,20300.0],["2017-01-13",99.0,99.0,97.25,97.8,16800.0],["2017-01-17",97.85,97.85,96.03,96.1,18900.0],["2017-01-18",96.35,97.35,94.5,95.35,15100.0],["2017-01-19",95.95,96.0,93.7,94.15,18200.0],["2017-01-20",94.15,96.0,94.15,95.55,30100.0],["2017-01-23",95.75,96.0,93.65,95.25,15100.0],["2017-01-24",95.2,97.7,95.2,97.4,37800.0],["2017-01-25",98.73,100.85,98.0,100.5,34100.0],["2017-01-26",100.65,101.25,99.9,100.4,27800.0],["2017-01-27",99.15,99.35,98.5,99.05,18500.0],["2017-01-30",96.3,98.15,96.3,97.65,21700.0],["2017-01-31",97.3,99.2,96.8,98.25,42500.0],["2017-02-01",97.5,97.55,95.1,95.7,47900.0],["2017-02-02",95.7,96.55,94.7,95.4,12000.0],["2017-02-03",96.05,97.45,96.05,97.3,18800.0],["2017-02-06",96.75,97.5,95.65,97.25,24400.0],["2017-02-07",106.0,107.75,102.95,107.65,57200.0],["2017-02-08",107.9,110.5,106.25,108.95,65900.0],["2017-02-09",109.5,110.0,108.18,109.95,32200.0],["2017-02-10",110.65,111.2,108.73,111.2,31200.0],["2017-02-13",112.0,113.45,110.85,113.45,49600.0],["2017-02-14",113.5,113.5,111.75,112.6,23200.0],["2017-02-15",111.95,116.0,111.95,115.45,38400.0],["2017-02-16",116.75,117.99,114.55,116.3,35200.0],["2017-02-17",116.75,116.75,113.85,114.5,25200.0],["2017-02-21",114.35,115.5,113.6,115.15,23500.0],["2017-02-22",115.15,115.25,114.5,115.0,18000.0],["2017-02-23",113.8,114.9,113.7,114.15,11000.0],["2017-02-24",114.8,116.05,113.7,115.3,60100.0],["2017-02-27",115.1,120.0,115.1,119.6,62000.0],["2017-02-28",119.35,120.6,118.33,119.25,150500.0],["2017-03-01",120.0,121.7,119.5,120.45,90400.0],["2017-03-02",119.25,120.45,118.4,118.65,21900.0],["2017-03-03",118.35,119.4,117.0,119.05,33200.0],["2017-03-06",118.65,119.95,117.4,118.95,32400.0],["2017-03-07",119.85,119.85,117.5,118.2,29900.0],["2017-03-08",119.35,119.35,116.45,116.75,22000.0],["2017-03-09",116.3,117.5,114.6,114.7,18900.0],["2017-03-10",115.45,116.45,114.65,116.15,36500.0],["2017-03-13",115.4,117.88,115.2,116.0,20800.0],["2017-03-14",114.7,115.75,114.2,115.3,23100.0],["2017-03-15",116.15,117.5,114.1,116.15,47900.0],["2017-03-16",117.45,119.4,117.0,118.65,73100.0],["2017-03-17",118.05,118.65,116.6,116.75,144200.0],["2017-03-20",116.75,118.4,115.85,117.9,24700.0],["2017-03-21",118.6,118.7,115.5,116.0,39900.0],["2017-03-22",115.5,116.0,114.0,115.9,51100.0],["2017-03-23",115.8,117.4,115.63,116.45,75700.0],["2017-03-24",117.0,117.1,115.5,115.85,41000.0],["2017-03-27",115.15,116.05,111.05,115.65,33200.0],["2017-03-28",116.0,117.2,115.15,117.05,92500.0],["2017-03-29",117.15,117.72,115.05,116.2,17900.0],["2017-03-30",116.6,119.25,115.25,116.9,26200.0],["2017-03-31",116.8,117.93,116.3,116.4,39800.0],["2017-04-03",116.35,118.25,115.63,116.05,67700.0],["2017-04-04",115.85,117.95,114.44,114.75,26100.0],["2017-04-05",115.2,116.25,114.7,115.2,37000.0],["2017-04-06",114.2,116.3,114.2,116.0,32600.0],["2017-04-07",115.4,117.95,115.3,116.5,55700.0],["2017-04-10",116.15,117.0,115.15,115.2,16100.0],["2017-04-11",114.65,117.0,114.4,116.85,28400.0],["2017-04-12",116.3,116.7,115.15,115.75,22000.0],["2017-04-13",115.6,115.7,114.6,114.8,14600.0],["2017-04-17",115.3,116.0,113.4,115.6,42100.0],["2017-04-18",115.25,117.33,115.15,116.0,20500.0],["2017-04-19",114.9,116.35,114.75,115.1,22600.0],["2017-04-20",115.3,116.0,114.75,115.4,32900.0],["2017-04-21",115.55,117.6,114.95,116.5,61300.0],["2017-04-24",118.3,118.9,116.35,118.75,27700.0],["2017-04-25",119.2,119.95,118.05,118.65,32200.0],["2017-04-26",117.95,121.3,116.83,120.2,43500.0],["2017-04-27",120.1,121.1,120.1,120.5,24300.0],["2017-04-28",120.5,120.53,118.35,118.75,27200.0],["2017-05-01",119.75,120.25,118.85,120.2,20600.0],["2017-05-02",119.75,120.3,118.75,119.35,34600.0],["2017-05-03",118.8,120.85,117.6,118.4,18400.0],["2017-05-04",116.2,119.85,114.6,118.1,13500.0],["2017-05-05",118.95,119.8,115.95,118.5,27800.0],["2017-05-08",118.75,118.95,117.6,118.15,13500.0],["2017-05-09",118.55,121.0,118.0,120.7,32900.0],["2017-05-10",119.15,121.43,117.05,117.05,20900.0],["2017-05-11",119.65,119.65,115.75,117.85,27600.0],["2017-05-12",120.63,120.63,115.65,116.65,14100.0],["2017-05-15",117.1,118.16,116.9,117.25,16200.0],["2017-05-16",118.5,118.5,116.65,116.85,44800.0],["2017-05-17",115.15,115.55,111.3,111.3,31200.0],["2017-05-18",110.4,117.15,110.4,112.15,21200.0],["2017-05-19",111.7,112.63,110.65,111.7,23200.0],["2017-05-22",110.2,115.7,110.2,115.6,44700.0],["2017-05-23",115.6,116.1,114.15,115.35,29400.0],["2017-05-24",115.7,116.75,114.65,116.6,54200.0],["2017-05-25",116.6,117.9,114.0,117.1,25000.0],["2017-05-26",115.6,116.53,110.95,110.95,51900.0],["2017-05-30",109.6,111.8,108.0,111.45,46300.0],["2017-05-31",112.15,115.15,109.7,110.25,163100.0],["2017-06-01",110.2,112.4,110.15,112.4,42300.0],["2017-06-02",113.85,119.8,113.85,116.7,78300.0],["2017-06-05",116.4,116.75,115.05,115.85,35700.0],["2017-06-06",115.4,115.4,114.05,114.5,42400.0],["2017-06-07",115.23,115.5,113.1,115.0,37300.0],["2017-06-08",115.55,117.5,115.3,116.9,48700.0],["2017-06-09",116.6,119.0,115.9,117.55,45700.0],["2017-06-12",118.25,121.35,116.45,118.05,53100.0],["2017-06-13",128.5,134.28,107.05,130.75,169700.0],["2017-06-14",130.75,132.4,128.0,129.9,78300.0],["2017-06-15",129.2,132.45,126.85,131.95,79700.0],["2017-06-16",128.05,133.05,128.05,131.05,113600.0],["2017-06-19",130.25,132.6,129.5,131.75,53400.0],["2017-06-20",132.65,133.6,131.95,132.35,48400.0],["2017-06-21",132.55,134.45,130.75,131.5,40900.0],["2017-06-22",131.4,132.55,130.05,130.2,39100.0],["2017-06-23",130.15,132.9,129.45,131.95,64300.0],["2017-06-26",131.3,131.3,129.95,130.35,18600.0],["2017-06-27",129.65,130.38,127.4,127.65,27900.0],["2017-06-28",127.75,130.9,127.75,130.55,25400.0],["2017-06-29",131.4,131.4,125.9,127.35,27900.0],["2017-06-30",126.4,130.5,126.4,129.65,39000.0],["2017-07-03",129.6,129.7,127.45,127.5,10400.0],["2017-07-05",126.8,130.6,126.8,130.05,41000.0],["2017-07-06",128.9,129.85,126.15,127.3,27200.0],["2017-07-07",128.1,130.4,127.95,130.1,28000.0],["2017-07-10",129.9,130.8,128.8,130.5,24600.0],["2017-07-11",131.05,136.98,127.6,129.9,33700.0],["2017-07-12",130.2,131.4,130.2,131.4,24000.0],["2017-07-13",131.2,131.8,129.65,131.55,27600.0],["2017-07-14",131.5,132.7,129.8,131.25,30100.0],["2017-07-17",131.2,131.5,129.7,131.4,25600.0],["2017-07-18",131.0,131.2,128.55,129.55,38400.0],["2017-07-19",129.09,131.8,128.95,131.55,18900.0],["2017-07-20",131.1,132.0,129.65,129.8,27700.0],["2017-07-21",133.15,133.15,128.8,130.05,26500.0],["2017-07-24",130.05,130.55,128.9,129.8,20600.0],["2017-07-25",130.25,132.5,129.95,130.15,33000.0],["2017-07-26",130.6,131.0,130.35,130.75,26300.0],["2017-07-27",130.75,131.0,126.96,128.5,19700.0],["2017-07-28",128.45,130.32,126.5,127.8,18900.0],["2017-07-31",128.05,131.45,127.95,130.4,99600.0],["2017-08-01",130.5,134.3,130.05,134.2,57900.0],["2017-08-02",133.8,137.7,131.95,137.4,82700.0],["2017-08-03",135.93,137.45,134.8,136.3,27500.0],["2017-08-04",137.65,138.3,135.7,136.5,18900.0],["2017-08-07",136.55,139.15,135.6,138.05,37800.0],["2017-08-08",132.85,143.1,132.85,139.95,122600.0],["2017-08-09",138.95,139.45,135.5,137.1,41600.0],["2017-08-10",136.75,138.53,132.95,132.95,34500.0],["2017-08-11",134.25,134.43,126.05,126.8,56500.0],["2017-08-14",127.65,128.9,126.35,128.4,35400.0],["2017-08-15",129.2,130.9,127.35,127.65,17800.0],["2017-08-16",127.0,128.4,126.9,127.2,12400.0],["2017-08-17",128.0,128.0,126.0,126.5,36800.0],["2017-08-18",125.0,125.1,123.1,123.7,40800.0],["2017-08-21",124.45,128.2,124.05,127.55,36600.0],["2017-08-22",128.2,129.1,126.2,127.85,16500.0],["2017-08-23",126.55,127.65,125.15,125.5,22400.0],["2017-08-24",124.5,126.9,124.5,126.6,16700.0],["2017-08-25",125.93,129.25,125.35,128.5,35300.0],["2017-08-28",129.3,134.25,127.7,134.15,122600.0],["2017-08-29",134.5,134.6,132.85,133.8,67300.0],["2017-08-30",134.25,134.65,132.4,133.3,28200.0],["2017-08-31",134.7,135.0,133.15,134.55,47400.0],["2017-09-01",134.75,135.35,133.3,134.3,29100.0],["2017-09-05",135.35,135.75,134.0,134.25,34000.0],["2017-09-06",135.2,135.46,134.0,134.5,46100.0],["2017-09-07",134.65,134.75,133.8,134.15,35500.0],["2017-09-08",133.8,135.04,133.36,134.7,53600.0],["2017-09-11",135.0,135.95,134.25,135.45,39600.0],["2017-09-12",135.3,136.0,134.85,135.65,59200.0],["2017-09-13",134.65,136.0,133.75,134.95,93500.0],["2017-09-14",134.9,136.05,134.9,135.75,34500.0],["2017-09-15",136.0,138.3,135.05,137.8,117200.0],["2017-09-18",138.55,141.9,138.2,141.0,64900.0],["2017-09-19",140.55,140.6,136.8,137.55,68900.0],["2017-09-20",137.35,140.95,136.2,139.75,57100.0],["2017-09-21",139.7,139.7,137.15,138.6,35100.0],["2017-09-22",138.55,140.0,138.55,139.55,24900.0],["2017-09-25",139.65,140.0,139.0,139.7,49800.0],["2017-09-26",141.8,142.2,140.45,140.75,30400.0],["2017-09-27",140.45,143.55,139.95,143.45,44700.0],["2017-09-28",144.32,148.45,143.0,148.45,42600.0],["2017-09-29",148.95,150.0,146.25,147.55,67400.0],["2017-10-02",147.4,150.05,144.6,149.75,36300.0],["2017-10-03",150.6,153.0,148.85,152.75,43300.0],["2017-10-04",153.1,153.57,150.5,151.4,31000.0],["2017-10-05",151.35,151.85,150.6,151.2,31700.0],["2017-10-06",151.65,151.95,150.53,151.35,33900.0],["2017-10-09",151.9,153.95,151.6,153.65,41500.0],["2017-10-10",154.5,154.5,152.2,153.05,24400.0],["2017-10-11",153.55,154.0,151.95,153.45,21000.0],["2017-10-12",153.2,153.2,150.4,150.7,27000.0],["2017-10-13",149.4,152.75,149.0,152.25,27900.0],["2017-10-16",153.05,154.32,151.25,152.3,31000.0],["2017-10-17",152.25,152.85,151.05,151.75,17500.0],["2017-10-18",151.7,153.85,150.8,153.05,18300.0],["2017-10-19",151.63,154.15,150.5,153.55,17800.0],["2017-10-20",154.95,156.4,154.05,154.75,26300.0],["2017-10-23",154.9,155.0,153.4,154.0,10000.0],["2017-10-24",154.35,155.95,153.45,155.15,19200.0],["2017-10-25",155.0,155.15,150.25,153.35,22700.0],["2017-10-26",153.3,156.3,153.15,155.55,17900.0],["2017-10-27",155.65,156.6,154.35,155.25,29400.0],["2017-10-30",156.2,157.5,152.75,153.85,34700.0],["2017-10-31",154.3,157.7,153.8,156.9,54100.0],["2017-11-01",157.65,157.65,155.3,156.85,18500.0],["2017-11-02",154.15,157.8,153.0,154.05,38600.0],["2017-11-03",155.25,155.35,151.3,151.9,23700.0],["2017-11-06",151.5,154.5,151.5,152.95,23600.0],["2017-11-07",153.0,153.0,149.0,150.5,34000.0],["2017-11-08",146.15,149.5,140.05,147.1,75800.0],["2017-11-09",146.75,148.5,144.48,147.05,31900.0],["2017-11-10",146.0,147.4,145.25,145.35,21900.0],["2017-11-13",144.3,147.0,143.75,144.55,31000.0],["2017-11-14",145.3,146.8,143.9,146.2,27000.0],["2017-11-15",145.3,146.1,144.05,144.6,72700.0],["2017-11-16",146.0,148.3,144.6,146.85,45400.0],["2017-11-17",145.85,149.5,145.85,147.05,26500.0],["2017-11-20",147.05,149.5,147.05,148.4,67700.0],["2017-11-21",149.0,153.7,149.0,152.7,57400.0],["2017-11-22",152.65,152.65,148.4,148.95,30200.0],["2017-11-24",148.35,151.1,148.35,149.95,20300.0],["2017-11-27",149.45,150.5,147.0,147.95,41200.0],["2017-11-28",147.9,153.35,145.35,152.3,27100.0],["2017-11-29",152.5,153.9,150.95,152.75,23900.0],["2017-11-30",153.75,153.95,151.0,153.15,44700.0],["2017-12-01",153.15,153.5,146.95,153.2,29100.0],["2017-12-04",154.5,155.0,151.7,151.9,36700.0],["2017-12-05",150.7,151.7,149.7,150.05,39100.0],["2017-12-06",149.4,149.8,147.0,147.0,24900.0],["2017-12-07",145.75,149.04,144.3,145.15,55700.0],["2017-12-08",145.85,149.95,145.2,146.35,24200.0],["2017-12-11",146.2,146.25,142.2,143.0,32500.0],["2017-12-12",143.0,143.3,139.5,140.0,26000.0],["2017-12-13",140.25,143.55,140.0,143.35,25000.0],["2017-12-14",143.1,144.2,141.75,141.95,32900.0],["2017-12-15",142.1,145.8,140.4,145.2,240900.0],["2017-12-18",146.0,151.85,144.45,148.35,26400.0],["2017-12-19",148.7,149.4,145.35,146.8,30400.0],["2017-12-20",147.75,148.95,145.25,147.8,29900.0],["2017-12-21",144.88,151.03,144.88,149.65,19000.0],["2017-12-22",149.6,149.6,146.0,148.7,18000.0],["2017-12-26",148.15,148.2,147.0,147.9,32100.0],["2017-12-27",148.75,152.0,148.1,150.4,26800.0],["2017-12-28",150.35,154.25,149.3,153.25,32000.0],["2017-12-29",153.5,153.5,150.35,152.6,41000.0],["2018-01-02",153.3,156.5,149.8,150.25,73200.0],["2018-01-03",150.2,153.75,150.15,153.6,22100.0],["2018-01-04",154.25,155.0,151.68,153.9,26100.0],["2018-01-05",153.75,157.1,152.9,156.85,27100.0],["2018-01-08",157.15,162.4,156.65,161.9,47200.0],["2018-01-09",162.2,169.75,160.2,162.75,64800.0],["2018-01-10",161.55,162.2,157.4,158.15,30600.0],["2018-01-11",159.2,163.45,158.85,161.0,21100.0],["2018-01-12",159.6,164.2,159.6,163.25,25500.0],["2018-01-16",164.95,166.7,159.3,159.65,32700.0],["2018-01-17",160.0,163.7,159.3,163.0,29300.0],["2018-01-18",163.05,164.08,160.05,160.75,32400.0],["2018-01-19",160.2,164.68,160.2,164.2,33800.0],["2018-01-22",164.15,165.0,161.85,164.5,39300.0],["2018-01-23",164.1,167.88,163.2,165.75,33200.0],["2018-01-24",166.4,167.5,163.7,163.8,42900.0],["2018-01-25",165.3,165.9,158.95,160.2,59500.0],["2018-01-26",161.1,167.05,157.35,159.6,31600.0],["2018-01-29",159.55,159.55,155.4,156.3,47400.0],["2018-01-30",154.85,156.7,154.3,155.75,46300.0],["2018-01-31",156.9,156.9,151.15,153.15,74700.0],["2018-02-01",153.35,157.4,153.2,156.6,40600.0],["2018-02-02",155.85,156.8,151.35,151.35,39200.0],["2018-02-05",151.6,153.0,142.9,143.75,77400.0],["2018-02-06",140.6,151.9,140.6,148.35,45400.0],["2018-02-07",159.05,170.6,155.95,169.6,91200.0],["2018-02-08",169.4,169.9,159.35,159.7,69000.0],["2018-02-09",165.65,165.65,154.9,159.4,77600.0],["2018-02-12",160.65,166.2,156.5,165.5,91900.0],["2018-02-13",164.9,165.3,160.9,162.15,52600.0],["2018-02-14",159.95,166.0,159.95,165.8,51800.0],["2018-02-15",166.85,171.35,162.25,168.45,60000.0],["2018-02-16",168.1,170.4,166.15,169.05,47500.0],["2018-02-20",167.45,170.25,166.0,167.05,73700.0],["2018-02-21",167.85,171.25,165.25,167.8,26000.0],["2018-02-22",169.05,169.05,163.1,165.75,57500.0],["2018-02-23",168.55,174.75,167.23,174.45,77700.0],["2018-02-26",174.15,176.25,170.35,174.7,71300.0],["2018-02-27",174.8,175.8,169.0,169.0,115000.0],["2018-02-28",169.65,171.18,158.8,159.1,87100.0],["2018-03-01",159.0,163.65,157.1,162.8,52900.0],["2018-03-02",160.4,166.9,158.35,162.85,45500.0],["2018-03-05",160.65,168.5,160.1,167.25,48100.0],["2018-03-06",167.85,172.25,165.5,171.7,38700.0],["2018-03-07",169.35,176.0,167.6,175.8,41300.0],["2018-03-08",176.0,176.0,171.9,172.7,31700.0],["2018-03-09",174.75,176.0,172.05,175.9,35700.0],["2018-03-12",176.3,177.75,174.38,176.5,31000.0],["2018-03-13",178.05,182.58,176.45,179.3,27500.0],["2018-03-14",180.95,180.95,176.25,177.95,34100.0],["2018-03-15",177.9,181.8,173.55,175.7,26500.0],["2018-03-16",175.65,180.0,174.7,178.25,109000.0],["2018-03-19",177.15,177.15,172.05,175.4,33800.0],["2018-03-20",175.75,176.8,173.85,174.45,17700.0],["2018-03-21",173.4,178.83,173.4,177.65,28500.0],["2018-03-22",174.9,178.8,172.6,172.95,35600.0],["2018-03-23",173.9,177.4,168.9,169.4,36200.0],["2018-03-26",171.3,175.5,170.0,175.0,37300.0],["2018-03-27",175.4,175.4,164.55,169.7,31000.0],["2018-03-28",169.65,172.85,168.45,171.35,36100.0],["2018-03-29",170.95,175.13,170.95,173.75,56800.0],["2018-04-02",173.2,173.2,168.45,170.85,75200.0],["2018-04-03",171.8,174.5,169.4,174.45,56300.0],["2018-04-04",170.85,179.63,170.48,178.65,60000.0],["2018-04-05",180.8,183.35,179.4,182.5,35600.0],["2018-04-06",180.65,182.75,174.8,176.9,52400.0],["2018-04-09",178.5,182.2,175.85,175.85,53700.0],["2018-04-10",178.25,179.2,176.5,176.9,46600.0],["2018-04-11",175.85,178.3,174.1,175.7,36200.0],["2018-04-12",174.95,176.0,172.1,173.4,35500.0],["2018-04-13",174.75,176.8,171.97,173.85,25500.0],["2018-04-16",175.1,179.35,171.2,176.25,25900.0],["2018-04-17",177.65,178.95,174.95,176.95,44900.0],["2018-04-18",177.1,180.9,177.1,179.5,36600.0],["2018-04-19",179.15,179.5,169.3,170.25,63700.0],["2018-04-20",169.3,175.05,165.7,166.85,60200.0],["2018-04-23",167.6,171.75,166.7,168.75,61900.0],["2018-04-24",170.3,172.75,167.15,168.55,48500.0],["2018-04-25",168.7,170.85,168.0,169.45,33000.0],["2018-04-26",170.45,174.0,167.25,172.7,47300.0],["2018-04-27",173.3,173.48,170.2,171.6,27100.0],["2018-04-30",171.7,173.35,170.25,170.35,49500.0],["2018-05-01",169.45,176.3,168.35,175.5,73300.0],["2018-05-02",177.8,178.1,172.48,173.3,54900.0],["2018-05-03",170.25,172.95,169.7,172.6,29900.0],["2018-05-04",172.25,175.53,172.25,174.25,47800.0],["2018-05-07",174.7,175.25,173.1,174.95,36300.0],["2018-05-08",174.65,177.35,173.7,177.25,29700.0],["2018-05-09",177.5,177.5,172.5,175.6,31400.0],["2018-05-10",175.6,177.65,172.2,173.8,37900.0],["2018-05-11",174.45,178.25,173.45,177.4,34200.0],["2018-05-14",177.7,179.8,174.7,175.4,19400.0],["2018-05-15",174.8,174.8,166.25,168.75,46200.0],["2018-05-16",168.45,171.9,165.85,170.5,39800.0],["2018-05-17",170.6,174.6,170.6,173.25,38200.0],["2018-05-18",174.15,178.7,173.9,177.2,52800.0],["2018-05-21",177.5,178.6,176.25,177.0,72500.0],["2018-05-22",177.55,178.55,175.7,178.15,64600.0],["2018-05-23",177.0,181.95,177.0,180.0,67900.0],["2018-05-24",180.0,181.2,178.25,178.75,42300.0],["2018-05-25",178.15,184.8,177.65,183.3,59800.0],["2018-05-29",182.1,184.05,178.15,178.45,93300.0],["2018-05-30",193.95,206.0,189.95,202.0,257000.0],["2018-05-31",202.95,209.05,197.55,207.6,82600.0],["2018-06-01",209.9,219.6,208.65,218.95,104200.0],["2018-06-04",220.25,224.95,219.1,220.9,71900.0],["2018-06-05",221.2,224.45,219.5,221.4,57400.0],["2018-06-06",222.35,223.3,219.8,220.8,42300.0],["2018-06-07",221.7,224.09,213.5,214.3,87000.0],["2018-06-08",216.4,218.45,215.45,216.85,91000.0],["2018-06-11",218.1,218.98,215.85,216.95,44500.0],["2018-06-12",217.6,219.9,216.75,219.4,36400.0],["2018-06-13",219.25,219.7,212.4,212.75,63700.0],["2018-06-14",213.6,217.5,211.35,212.25,44300.0],["2018-06-15",210.55,212.15,209.05,211.9,86800.0],["2018-06-18",210.5,213.68,207.0,211.2,79400.0],["2018-06-19",208.8,212.55,206.3,209.65,26700.0],["2018-06-20",210.35,212.05,207.15,208.3,55600.0],["2018-06-21",208.8,214.0,203.7,205.95,52800.0],["2018-06-22",208.95,211.35,200.05,207.7,133700.0],["2018-06-25",207.2,207.3,201.6,202.4,56100.0],["2018-06-26",204.85,207.15,203.95,206.1,73100.0],["2018-06-27",207.7,207.7,198.48,199.8,58000.0],["2018-06-28",200.9,206.8,199.05,206.15,61500.0],["2018-06-29",208.15,210.0,206.0,207.65,59800.0],["2018-07-02",206.05,209.8,205.55,209.55,23400.0],["2018-07-03",210.15,211.6,207.45,208.8,15500.0],["2018-07-05",209.8,213.3,206.49,213.05,55700.0],["2018-07-06",213.3,216.4,212.0,214.55,22400.0],["2018-07-09",215.9,217.6,214.3,217.6,46300.0],["2018-07-10",217.6,219.9,213.3,217.15,60800.0],["2018-07-11",216.15,220.0,213.9,214.3,38400.0],["2018-07-12",215.95,219.65,212.45,217.05,42400.0],["2018-07-13",217.15,219.0,216.45,218.35,29100.0],["2018-07-16",218.35,218.85,215.73,217.45,18600.0],["2018-07-17",216.2,220.6,215.43,219.5,54000.0],["2018-07-18",219.7,220.0,217.0,219.2,68800.0],["2018-07-19",219.5,225.0,219.1,224.9,42300.0],["2018-07-20",225.0,225.0,220.05,220.1,22300.0],["2018-07-23",218.65,222.83,217.0,219.8,26700.0],["2018-07-24",220.95,220.95,210.3,214.0,52000.0],["2018-07-25",213.25,215.96,208.15,212.5,88500.0],["2018-07-26",212.4,218.55,209.7,217.1,33500.0],["2018-07-27",217.4,217.4,207.55,208.8,29400.0],["2018-07-30",209.2,211.3,206.35,206.5,39800.0],["2018-07-31",209.3,213.7,207.4,212.45,54400.0],["2018-08-01",212.4,215.0,206.9,210.6,65200.0],["2018-08-02",209.0,213.3,209.0,212.0,35600.0],["2018-08-03",210.1,213.95,209.65,213.6,24500.0],["2018-08-06",213.6,215.05,208.35,210.5,111100.0],["2018-08-07",223.8,236.7,222.25,224.35,126600.0],["2018-08-08",225.7,229.95,219.1,223.45,65800.0],["2018-08-09",223.9,230.7,223.8,228.2,42000.0],["2018-08-10",227.8,231.0,222.18,228.2,33600.0],["2018-08-13",229.15,230.0,223.7,224.15,42500.0],["2018-08-14",224.9,232.85,224.5,226.6,36500.0],["2018-08-15",225.6,228.8,222.5,226.8,21200.0],["2018-08-16",228.7,234.8,228.3,230.15,32700.0],["2018-08-17",229.8,238.23,229.8,235.9,49400.0],["2018-08-20",236.0,239.5,232.1,234.15,42700.0],["2018-08-21",234.85,241.7,234.85,240.0,65900.0],["2018-08-22",239.8,242.5,237.0,239.85,37400.0],["2018-08-23",239.6,242.05,234.55,241.1,41900.0],["2018-08-24",241.4,244.95,241.4,242.8,31200.0],["2018-08-27",244.85,248.65,243.3,244.85,49500.0],["2018-08-28",245.6,246.45,241.03,244.35,30200.0],["2018-08-29",248.58,248.58,241.45,244.9,37200.0],["2018-08-30",244.9,245.35,240.8,241.7,30100.0],["2018-08-31",241.75,245.45,239.8,245.4,75300.0],["2018-09-04",244.75,245.93,241.53,245.1,41600.0],["2018-09-05",245.0,248.1,243.25,247.7,47400.0],["2018-09-06",247.35,250.63,246.63,248.05,42100.0],["2018-09-07",246.0,249.65,242.6,244.45,47500.0],["2018-09-10",245.35,245.38,240.6,244.35,52300.0],["2018-09-11",243.35,255.4,243.35,252.65,58600.0],["2018-09-12",252.25,253.3,247.83,248.85,64500.0],["2018-09-13",250.0,251.56,246.28,249.95,45500.0],["2018-09-14",249.95,261.8,248.7,256.95,51400.0],["2018-09-17",256.5,257.4,250.95,250.95,47500.0],["2018-09-18",252.55,257.0,252.55,254.9,49600.0],["2018-09-19",254.9,257.2,246.5,250.2,73200.0],["2018-09-20",251.15,252.3,244.3,246.6,80600.0],["2018-09-21",246.6,252.15,244.8,247.85,125200.0],["2018-09-24",246.6,252.05,246.6,248.85,68600.0],["2018-09-25",248.65,256.1,247.98,253.6,82300.0],["2018-09-26",253.6,255.0,250.15,253.5,52000.0],["2018-09-27",253.3,253.95,249.65,251.85,36200.0],["2018-09-28",250.3,256.35,248.85,253.0,69100.0],["2018-10-01",254.86,254.86,250.02,252.94,59000.0],["2018-10-02",252.52,254.96,247.73,248.54,58100.0],["2018-10-03",250.25,251.0,246.43,250.49,71800.0],["2018-10-04",250.62,250.62,243.06,244.88,63400.0],["2018-10-05",243.9,243.9,229.02,235.63,78200.0],["2018-10-08",233.86,236.27,229.0,230.31,59100.0],["2018-10-09",228.8,233.09,224.28,224.83,47700.0],["2018-10-10",223.11,224.57,215.39,215.39,54300.0],["2018-10-11",213.76,222.4,210.0,210.02,77800.0],["2018-10-12",213.9,215.0,206.78,210.76,68300.0],["2018-10-15",209.37,211.04,203.36,208.68,99700.0],["2018-10-16",210.47,217.82,207.36,216.73,43000.0],["2018-10-17",215.36,215.36,209.0,213.5,38200.0],["2018-10-18",212.4,213.69,208.1,210.02,31800.0],["2018-10-19",209.92,211.94,197.43,201.8,56800.0],["2018-10-22",202.25,203.06,194.23,195.28,66200.0],["2018-10-23",191.38,201.68,191.38,197.86,87700.0],["2018-10-24",197.48,198.33,190.45,190.7,58400.0],["2018-10-25",192.78,199.98,190.4,196.8,63500.0],["2018-10-26",192.53,210.3,192.53,201.68,65900.0],["2018-10-29",204.28,210.54,191.85,194.97,38100.0],["2018-10-30",194.27,207.67,191.39,205.65,43200.0],["2018-10-31",207.69,212.45,197.8,200.61,81400.0],["2018-11-01",201.01,210.56,200.61,204.39,60600.0],["2018-11-02",205.49,207.83,201.94,207.0,70600.0],["2018-11-05",206.97,213.1,204.47,206.12,65800.0],["2018-11-06",205.77,212.6,205.77,212.0,55100.0],["2018-11-07",211.86,243.02,199.15,215.83,55000.0],["2018-11-08",212.06,219.53,205.27,214.68,39600.0],["2018-11-09",193.5,193.5,161.99,165.2,369400.0],["2018-11-12",158.11,161.78,154.0,157.02,227200.0],["2018-11-13",162.01,172.73,159.57,167.88,153400.0],["2018-11-14",169.43,177.04,166.22,170.24,65900.0],["2018-11-15",168.65,173.04,164.4,172.01,53600.0],["2018-11-16",170.08,176.99,170.08,175.3,59600.0],["2018-11-19",175.28,175.28,167.07,167.58,62100.0],["2018-11-20",164.34,168.97,160.0,165.8,54300.0],["2018-11-21",166.58,169.44,166.04,167.44,39600.0],["2018-11-23",167.44,169.86,164.35,166.63,10300.0],["2018-11-26",169.13,170.0,159.99,167.71,65700.0],["2018-11-27",167.72,168.83,165.53,166.24,34700.0],["2018-11-28",167.21,171.13,159.16,169.87,68300.0],["2018-11-29",168.78,170.95,165.18,168.09,83700.0],["2018-11-30",167.33,168.85,163.01,164.56,86300.0],["2018-12-03",168.23,169.23,158.82,166.25,105700.0],["2018-12-04",165.37,166.81,149.25,150.65,148300.0],["2018-12-06",147.98,157.55,147.54,156.05,77000.0],["2018-12-07",155.05,158.7,148.39,150.26,53800.0],["2018-12-10",150.21,151.15,142.49,144.7,78400.0],["2018-12-11",147.2,150.0,143.13,144.74,48700.0],["2018-12-12",146.98,149.95,142.86,145.2,50600.0],["2018-12-13",145.11,145.23,140.63,140.71,61900.0],["2018-12-14",137.71,144.37,137.71,139.9,65400.0],["2018-12-17",138.98,142.86,135.87,137.9,93200.0],["2018-12-18",140.21,142.75,136.55,139.06,59300.0],["2018-12-19",138.6,143.0,135.09,135.44,67800.0],["2018-12-20",134.05,138.0,130.55,133.72,53000.0],["2018-12-21",131.33,133.72,126.0,127.46,137600.0],["2018-12-24",127.39,130.52,121.4,126.94,43300.0],["2018-12-26",127.14,132.44,123.97,132.25,127600.0],["2018-12-27",129.37,131.4,123.78,131.4,72100.0],["2018-12-28",131.33,134.89,127.75,131.45,40200.0],["2018-12-31",131.7,132.4,127.0,130.38,60000.0],["2019-01-02",128.3,134.34,128.3,131.39,79600.0],["2019-01-03",130.3,133.69,126.68,127.42,69000.0],["2019-01-04",128.81,135.33,125.81,134.01,57100.0],["2019-01-07",134.51,148.31,134.44,138.32,53700.0],["2019-01-08",139.41,142.15,137.55,141.16,72500.0],["2019-01-09",141.23,144.02,137.09,141.35,118400.0],["2019-01-10",140.04,144.99,139.51,143.72,63000.0],["2019-01-11",142.71,143.45,140.74,143.27,59600.0],["2019-01-14",141.74,143.52,140.75,142.8,55900.0],["2019-01-15",142.58,148.47,140.5,147.9,121900.0],["2019-01-16",148.02,149.73,144.15,146.0,51800.0],["2019-01-17",145.07,150.47,144.43,148.8,60500.0],["2019-01-18",149.08,151.81,148.7,149.25,38800.0],["2019-01-22",148.3,154.45,145.3,146.42,64500.0],["2019-01-23",147.22,148.96,143.58,146.48,38300.0],["2019-01-24",146.47,151.03,144.19,149.61,88100.0],["2019-01-25",151.26,154.96,147.97,152.64,103500.0],["2019-01-28",150.57,153.71,149.58,151.41,87100.0],["2019-01-29",150.91,155.83,150.42,155.07,80900.0],["2019-01-30",156.45,160.81,154.23,160.07,105000.0],["2019-01-31",159.99,171.03,159.99,166.29,123600.0],["2019-02-01",167.68,168.16,158.93,162.0,84700.0],["2019-02-04",161.78,162.26,158.08,161.29,119600.0],["2019-02-05",151.32,153.23,132.42,134.37,320300.0],["2019-02-06",134.0,141.0,131.46,131.46,152100.0],["2019-02-07",131.41,136.9,130.01,136.21,142200.0],["2019-02-08",135.0,140.13,130.04,139.56,158600.0],["2019-02-11",140.22,140.22,137.32,138.12,121800.0],["2019-02-12",140.12,147.74,140.12,147.07,133600.0],["2019-02-13",147.27,148.42,142.54,143.9,96400.0],["2019-02-14",143.13,143.13,139.54,139.55,117700.0],["2019-02-15",141.0,142.09,139.28,140.12,63700.0],["2019-02-19",139.79,146.89,139.79,146.21,118900.0],["2019-02-20",146.25,148.52,140.17,141.64,100600.0],["2019-02-21",141.43,144.49,141.03,143.89,184100.0],["2019-02-22",145.37,145.68,143.21,143.5,126400.0],["2019-02-25",145.33,145.69,143.26,143.33,89000.0],["2019-02-26",142.87,144.0,138.72,140.85,69300.0],["2019-02-27",140.62,141.16,138.42,139.8,76300.0],["2019-02-28",139.74,141.14,138.1,138.43,99400.0],["2019-03-01",139.93,139.93,134.86,137.75,70800.0],["2019-03-04",137.87,139.33,136.5,136.75,72700.0],["2019-03-05",136.84,136.84,130.67,130.89,63500.0],["2019-03-06",131.24,132.96,126.42,126.42,73300.0],["2019-03-07",126.47,128.73,126.2,126.81,82700.0],["2019-03-08",126.07,128.15,123.93,124.57,57500.0],["2019-03-11",124.06,128.66,124.06,126.83,96900.0],["2019-03-12",127.29,129.36,123.68,124.0,56000.0],["2019-03-13",125.66,126.34,123.32,123.37,88800.0],["2019-03-14",123.38,125.0,120.61,121.16,71100.0],["2019-03-15",121.52,124.85,117.36,117.37,313900.0],["2019-03-18",117.35,120.47,116.85,120.35,101100.0],["2019-03-19",120.85,121.25,115.36,115.75,69100.0],["2019-03-20",115.63,118.36,112.0,115.47,97500.0],["2019-03-21",115.3,120.32,115.3,116.68,75500.0],["2019-03-22",116.0,117.31,112.72,114.3,80900.0],["2019-03-25",113.56,118.95,113.56,116.52,157500.0],["2019-03-26",117.4,119.67,115.45,117.21,68000.0],["2019-03-27",117.3,119.42,116.29,118.34,91700.0],["2019-03-28",118.36,119.0,115.0,117.25,84400.0],["2019-03-29",118.15,120.03,116.6,117.53,131800.0],["2019-04-01",117.83,121.15,117.81,119.75,156900.0],["2019-04-02",119.26,120.09,118.11,119.43,89300.0],["2019-04-03",121.05,126.05,120.0,125.4,159500.0],["2019-04-04",125.12,129.23,125.12,128.98,100400.0],["2019-04-05",129.51,130.01,127.95,128.71,145000.0],["2019-04-08",128.39,129.97,127.61,129.71,94900.0],["2019-04-09",129.39,130.18,124.05,124.19,68600.0],["2019-04-10",124.18,128.86,124.18,128.72,89600.0],["2019-04-11",129.44,130.19,128.18,129.3,60100.0],["2019-04-12",130.31,130.31,126.69,126.86,70600.0],["2019-04-15",127.11,128.09,124.96,125.69,88700.0],["2019-04-16",126.38,128.98,126.38,128.55,72100.0],["2019-04-17",129.35,130.57,124.44,127.1,95700.0],["2019-04-18",126.41,129.33,125.54,127.99,52900.0],["2019-04-22",127.37,127.37,123.28,123.55,76400.0],["2019-04-23",123.71,127.06,123.71,126.72,60800.0],["2019-04-24",126.52,127.48,125.09,127.08,37800.0],["2019-04-25",126.48,126.48,121.93,123.05,92500.0],["2019-04-26",123.12,123.12,120.96,122.64,81400.0],["2019-04-29",122.94,126.02,122.7,123.63,79600.0],["2019-04-30",123.39,125.07,122.0,124.77,81300.0],["2019-05-01",125.39,130.14,124.98,125.86,111100.0],["2019-05-02",126.06,128.35,124.74,125.43,44200.0],["2019-05-03",126.66,127.56,125.01,125.44,82100.0],["2019-05-06",123.36,125.09,122.72,124.51,72100.0],["2019-05-07",123.28,127.42,119.65,126.46,124700.0],["2019-05-08",124.95,125.95,120.48,120.49,95500.0],["2019-05-09",119.5,122.23,117.15,121.83,85000.0],["2019-05-10",121.61,122.04,118.79,121.42,77200.0],["2019-05-13",119.48,120.08,116.46,117.85,74300.0],["2019-05-14",119.32,121.37,116.9,120.54,85000.0],["2019-05-15",119.5,121.5,118.2,121.26,158000.0],["2019-05-16",122.07,126.0,120.82,124.76,106500.0],["2019-05-17",123.86,124.62,121.46,121.69,121000.0],["2019-05-20",120.55,129.0,119.5,123.82,130400.0],["2019-05-21",124.78,130.11,124.11,130.0,168700.0],["2019-05-22",128.36,134.05,128.36,133.0,211700.0],["2019-05-23",131.21,136.82,131.21,136.1,210800.0],["2019-05-24",145.71,161.87,145.71,156.31,315500.0],["2019-05-28",156.48,156.48,150.01,150.94,174700.0],["2019-05-29",150.13,154.14,149.26,150.36,157100.0],["2019-05-30",150.24,152.54,145.17,148.05,115800.0],["2019-05-31",148.71,148.9,143.02,143.6,143700.0],["2019-06-03",143.57,147.19,142.13,145.41,112900.0],["2019-06-04",147.08,149.58,144.41,149.56,149000.0],["2019-06-05",150.23,154.06,149.0,152.82,116900.0],["2019-06-06",152.0,154.99,149.55,151.26,90400.0],["2019-06-07",151.64,153.37,150.5,152.5,86300.0],["2019-06-10",153.06,156.18,153.06,154.36,73700.0],["2019-06-11",156.35,156.4,151.1,153.27,78500.0],["2019-06-12",153.03,154.53,151.04,152.01,98700.0],["2019-06-13",152.83,155.74,152.83,155.52,118500.0],["2019-06-14",154.65,156.57,152.65,155.9,79200.0],["2019-06-17",155.59,156.47,150.9,153.9,73200.0],["2019-06-18",154.69,156.71,153.71,154.5,81500.0],["2019-06-19",154.44,156.97,151.9,155.53,110300.0],["2019-06-20",156.3,164.5,156.17,163.32,154800.0],["2019-06-21",161.62,161.72,157.4,158.36,154500.0],["2019-06-24",157.63,158.07,149.95,150.8,63300.0],["2019-06-25",150.75,156.99,146.02,146.73,115500.0],["2019-06-26",147.46,149.47,145.38,148.43,130200.0],["2019-06-27",148.83,156.63,148.26,156.26,116300.0],["2019-06-28",156.62,160.0,155.74,157.54,178500.0],["2019-07-01",159.0,161.0,155.98,157.02,140300.0],["2019-07-02",157.2,158.65,152.4,154.41,102800.0],["2019-07-03",155.26,158.57,155.02,157.88,59300.0],["2019-07-05",160.02,160.02,152.55,155.72,66300.0],["2019-07-08",155.0,156.2,152.63,153.66,52300.0],["2019-07-09",152.7,154.36,151.79,153.94,65800.0],["2019-07-10",154.97,157.37,153.26,156.98,48300.0],["2019-07-11",157.17,159.22,153.59,157.11,65000.0],["2019-07-12",157.7,161.4,157.7,160.11,54200.0],["2019-07-15",160.53,162.7,154.04,156.01,43400.0],["2019-07-16",156.17,158.82,154.85,156.31,27500.0],["2019-07-17",156.3,157.31,155.15,156.97,46000.0],["2019-07-18",157.2,160.28,155.27,159.72,66200.0],["2019-07-19",159.47,161.63,157.94,158.44,75000.0],["2019-07-22",158.69,159.27,155.8,156.83,78500.0],["2019-07-23",157.55,157.96,153.15,155.97,66900.0],["2019-07-24",155.65,161.55,155.54,161.16,58700.0],["2019-07-25",161.0,164.36,161.0,163.02,75300.0],["2019-07-26",163.53,165.29,162.81,162.91,75500.0],["2019-07-29",162.66,165.27,159.06,161.39,151400.0],["2019-07-30",167.1,187.9,167.1,176.0,240000.0],["2019-07-31",176.39,180.37,174.37,177.35,125500.0],["2019-08-01",178.19,185.98,175.74,177.2,104400.0],["2019-08-02",176.37,176.91,155.16,176.16,46600.0],["2019-08-05",172.48,176.18,170.33,172.22,89300.0],["2019-08-06",174.16,181.41,173.86,180.95,98300.0],["2019-08-07",178.1,181.18,175.77,180.92,94000.0],["2019-08-08",182.2,186.33,181.46,184.8,125900.0],["2019-08-09",182.67,184.75,180.7,182.0,92900.0],["2019-08-12",181.59,183.5,179.0,182.99,91900.0],["2019-08-13",182.76,186.57,180.95,184.42,101100.0],["2019-08-14",181.84,183.37,175.3,177.1,83300.0],["2019-08-15",177.75,181.13,176.26,179.73,82700.0],["2019-08-16",181.37,187.71,180.73,185.31,127400.0],["2019-08-19",187.92,189.32,183.35,183.97,129700.0],["2019-08-20",182.72,185.72,182.0,184.2,111200.0],["2019-08-21",186.47,192.58,184.8,191.36,151500.0],["2019-08-22",191.37,193.01,184.35,184.64,152600.0],["2019-08-23",183.7,185.99,174.39,175.8,151900.0],["2019-08-26",177.94,181.26,177.3,180.28,73300.0],["2019-08-27",182.08,182.17,173.73,174.59,98100.0],["2019-08-28",174.29,181.7,172.3,181.2,92200.0],["2019-08-29",183.09,185.76,179.33,179.66,68300.0],["2019-08-30",181.05,186.08,179.61,183.47,72500.0],["2019-09-03",181.34,183.62,177.91,178.18,124700.0],["2019-09-04",180.35,183.89,178.41,183.07,109100.0],["2019-09-05",185.25,187.84,182.88,185.64,182300.0],["2019-09-06",186.05,188.17,184.6,187.13,130600.0],["2019-09-09",187.8,192.8,186.93,191.25,121900.0],["2019-09-10",190.65,193.6,189.21,190.6,140900.0],["2019-09-11",190.99,201.53,188.9,201.07,154100.0],["2019-09-12",200.55,206.17,199.14,200.15,143600.0],["2019-09-13",201.48,201.48,196.96,200.28,71700.0],["2019-09-16",199.15,202.12,197.8,200.7,75000.0],["2019-09-17",199.98,202.55,198.28,198.72,99200.0],["2019-09-18",199.0,201.24,194.35,197.59,66200.0],["2019-09-19",197.84,199.84,195.56,195.56,47700.0],["2019-09-20",195.5,196.66,189.65,191.72,185600.0],["2019-09-23",191.99,196.61,190.6,194.0,117700.0],["2019-09-24",195.1,197.13,190.01,190.85,66600.0],["2019-09-25",191.3,193.37,188.06,192.18,90400.0],["2019-09-26",191.98,193.57,187.49,188.0,65400.0],["2019-09-27",188.9,188.9,180.11,183.41,108100.0],["2019-09-30",182.82,193.24,182.82,192.09,82900.0],["2019-10-01",192.7,195.0,189.6,191.38,55700.0],["2019-10-02",190.0,191.9,187.12,189.25,38100.0],["2019-10-03",189.0,190.4,185.62,188.26,35600.0],["2019-10-04",188.75,194.88,188.75,192.98,75100.0],["2019-10-07",192.5,194.5,188.69,189.97,53300.0],["2019-10-08",188.06,192.12,185.86,188.28,38100.0],["2019-10-09",189.5,190.89,187.68,188.92,44300.0],["2019-10-10",189.23,189.35,186.42,188.39,39000.0],["2019-10-11",190.49,196.22,190.49,191.1,56200.0],["2019-10-14",190.8,192.56,189.03,190.49,26800.0],["2019-10-15",188.01,197.73,188.01,195.83,31300.0],["2019-10-16",195.2,199.99,191.48,199.99,42600.0],["2019-10-17",200.86,204.21,199.24,200.12,49000.0],["2019-10-18",198.44,201.13,194.96,198.7,38900.0],["2019-10-21",200.99,202.6,198.82,200.57,30200.0],["2019-10-22",200.48,202.25,197.82,198.13,27900.0],["2019-10-23",197.33,199.6,196.7,198.01,29900.0],["2019-10-24",198.56,200.47,198.0,200.46,41600.0],["2019-10-25",198.78,209.75,198.72,206.21,61400.0],["2019-10-28",206.67,208.0,196.97,202.2,102000.0],["2019-10-29",210.0,210.0,194.12,196.35,101300.0],["2019-10-30",197.78,198.2,187.99,195.03,61700.0],["2019-10-31",195.03,197.55,191.1,191.65,49700.0],["2019-11-01",193.65,198.29,192.72,198.26,87500.0],["2019-11-04",200.66,200.66,194.02,195.17,50500.0],["2019-11-05",196.05,196.1,191.7,193.61,45400.0],["2019-11-06",194.7,198.09,193.31,196.82,43100.0],["2019-11-07",198.94,199.09,190.14,191.67,43100.0],["2019-11-08",192.17,193.93,190.72,191.12,33800.0],["2019-11-11",190.75,195.38,190.75,194.24,27000.0],["2019-11-12",194.78,198.75,190.99,194.96,38100.0],["2019-11-13",194.08,196.49,193.15,195.03,25600.0],["2019-11-14",194.62,197.51,193.95,195.54,18400.0],["2019-11-15",196.9,196.9,191.23,191.71,27900.0],["2019-11-18",191.96,193.49,191.51,192.06,25800.0],["2019-11-19",192.55,194.86,191.98,193.49,23800.0],["2019-11-20",192.32,198.98,192.32,195.83,34100.0],["2019-11-21",195.98,196.1,192.11,193.58,23600.0],["2019-11-22",194.36,195.03,192.0,192.0,18100.0],["2019-11-25",193.45,199.97,193.09,197.56,46400.0],["2019-11-26",197.59,201.49,194.75,201.29,41500.0],["2019-11-27",201.2,204.07,200.68,201.9,30600.0],["2019-11-29",201.17,201.99,200.01,200.01,13300.0],["2019-12-02",197.82,197.82,194.44,194.63,27800.0],["2019-12-03",192.59,199.31,192.14,199.0,50900.0],["2019-12-04",199.78,202.4,198.96,201.97,46300.0],["2019-12-05",202.17,204.68,202.17,204.22,58900.0],["2019-12-06",205.57,206.32,201.12,202.61,37800.0],["2019-12-09",202.24,204.72,201.72,202.31,32900.0],["2019-12-10",199.86,201.41,199.65,200.5,56100.0],["2019-12-11",201.15,202.15,198.56,201.21,21300.0],["2019-12-12",201.07,201.98,198.48,201.25,51400.0],["2019-12-13",201.0,202.24,199.62,200.81,39900.0],["2019-12-16",201.81,202.45,199.23,199.3,50200.0],["2019-12-17",199.4,199.99,196.02,196.8,56300.0],["2019-12-18",197.47,199.05,193.74,196.56,31600.0],["2019-12-19",196.2,196.8,193.77,195.33,35900.0],["2019-12-20",196.17,197.48,194.44,195.89,118900.0],["2019-12-23",196.54,196.77,192.71,193.03,35500.0],["2019-12-24",193.01,193.6,192.65,193.6,18400.0],["2019-12-26",192.04,194.61,192.04,194.0,12500.0],["2019-12-27",194.09,195.23,192.7,194.0,24600.0],["2019-12-30",194.98,194.98,192.03,192.59,40900.0],["2019-12-31",192.53,196.76,192.53,195.38,36400.0],["2020-01-02",196.18,197.48,193.21,196.6,61100.0],["2020-01-03",194.44,199.46,194.0,199.31,52000.0],["2020-01-06",197.94,201.86,197.94,199.03,32300.0],["2020-01-07",198.11,199.7,195.92,196.16,22300.0],["2020-01-08",196.95,199.11,196.78,197.04,21100.0],["2020-01-09",197.75,198.4,196.15,197.93,52800.0],["2020-01-10",198.18,202.54,196.74,202.43,52100.0],["2020-01-13",202.67,205.14,202.35,205.14,34900.0],["2020-01-14",204.75,208.91,204.75,207.33,19300.0],["2020-01-15",206.95,210.12,206.95,209.0,51600.0],["2020-01-16",210.25,212.4,209.55,211.56,23700.0],["2020-01-17",212.01,213.43,208.95,213.11,32600.0],["2020-01-21",212.8,215.0,211.67,214.61,29800.0],["2020-01-22",215.38,217.27,213.0,214.84,56700.0],["2020-01-23",214.69,225.2,214.69,224.71,79400.0],["2020-01-24",225.6,227.97,223.09,224.87,59500.0],["2020-01-27",221.63,226.36,221.63,223.72,23000.0],["2020-01-28",225.72,226.73,223.05,225.51,42300.0],["2020-01-29",225.45,225.45,217.8,218.0,92800.0],["2020-01-30",217.38,218.22,208.4,210.25,102900.0],["2020-01-31",235.0,235.0,199.08,224.02,100700.0],["2020-02-03",225.35,233.25,225.35,230.47,116900.0],["2020-02-04",233.54,233.54,224.6,224.7,71400.0],["2020-02-05",226.84,232.53,223.77,230.75,52700.0],["2020-02-06",232.0,232.0,227.92,229.6,31900.0],["2020-02-07",229.77,231.73,227.7,228.76,57700.0],["2020-02-10",229.2,234.99,229.2,233.29,55700.0],["2020-02-11",235.18,236.1,229.62,229.68,50500.0],["2020-02-12",229.75,231.39,228.04,228.79,45400.0],["2020-02-13",228.44,235.0,223.83,231.18,33600.0],["2020-02-14",231.83,231.83,228.81,229.84,26000.0],["2020-02-18",229.79,233.26,229.75,230.45,32000.0],["2020-02-19",231.26,232.86,227.66,228.15,35900.0],["2020-02-20",227.9,229.62,225.0,228.67,18300.0],["2020-02-21",228.89,229.66,225.5,228.13,18100.0],["2020-02-24",222.22,224.68,220.52,223.43,25100.0],["2020-02-25",224.51,226.39,209.11,209.11,48000.0],["2020-02-26",209.8,218.78,208.32,215.08,63800.0],["2020-02-27",210.53,215.98,208.3,208.39,67300.0],["2020-02-28",203.72,209.47,197.2,201.72,93800.0],["2020-03-02",201.65,210.16,199.41,205.57,61800.0],["2020-03-03",206.14,210.63,202.31,208.27,42900.0],["2020-03-04",210.94,217.63,209.58,216.85,48200.0],["2020-03-05",213.06,216.65,209.77,213.08,61500.0],["2020-03-06",207.3,213.71,204.54,213.71,37700.0],["2020-03-09",203.27,203.27,185.42,189.21,99500.0],["2020-03-10",192.58,192.58,175.13,189.13,71900.0],["2020-03-11",183.9,184.16,175.59,175.76,78500.0],["2020-03-12",163.88,169.92,137.58,137.78,133500.0],["2020-03-13",145.52,146.25,134.09,146.25,95100.0],["2020-03-16",128.52,130.21,115.92,123.1,114400.0],["2020-03-17",125.39,128.28,114.23,122.48,111200.0],["2020-03-18",114.61,120.44,99.58,111.73,90100.0],["2020-03-19",112.48,128.41,108.3,125.56,81200.0],["2020-03-20",123.22,131.08,114.72,118.0,81500.0],["2020-03-23",119.08,124.2,114.62,122.47,58400.0],["2020-03-24",128.93,135.28,128.93,133.81,69600.0],["2020-03-25",133.15,146.31,133.15,142.2,83000.0],["2020-03-26",144.28,164.52,144.28,164.31,85500.0],["2020-03-27",156.96,162.0,148.47,148.47,83200.0],["2020-03-30",150.7,151.81,145.88,151.4,48300.0],["2020-03-31",150.48,150.48,141.59,144.94,61100.0],["2020-04-01",136.41,141.69,117.18,117.98,113300.0],["2020-04-02",117.37,123.03,114.37,117.35,56000.0],["2020-04-03",115.6,127.16,108.02,108.21,82100.0],["2020-04-06",113.7,124.99,113.7,120.41,89600.0],["2020-04-07",125.08,132.19,120.81,123.59,57800.0],["2020-04-08",126.95,143.98,126.95,141.92,86600.0],["2020-04-09",138.15,152.13,136.54,140.95,92900.0],["2020-04-13",138.84,138.84,131.57,135.26,44400.0],["2020-04-14",137.81,140.55,132.9,134.26,67700.0],["2020-04-15",127.48,130.27,120.83,122.14,83500.0],["2020-04-16",123.58,125.63,115.47,125.04,105900.0],["2020-04-17",130.43,139.69,126.34,128.79,58100.0],["2020-04-20",124.36,126.5,119.26,120.68,46100.0],["2020-04-21",117.1,121.97,116.0,121.5,44900.0],["2020-04-22",126.29,128.16,124.15,126.72,50200.0],["2020-04-23",127.3,132.93,125.97,130.54,50900.0],["2020-04-24",131.58,137.58,131.0,137.13,43600.0],["2020-04-27",139.7,147.71,138.92,146.69,94700.0],["2020-04-28",148.84,157.37,148.84,155.85,85700.0],["2020-04-29",163.14,172.42,159.01,170.74,95600.0],["2020-04-30",164.09,166.78,153.06,154.68,75900.0],["2020-05-01",148.71,151.64,145.86,149.17,41800.0],["2020-05-04",145.21,150.87,142.22,150.48,58700.0],["2020-05-05",154.65,162.14,148.84,151.09,54700.0],["2020-05-06",152.11,153.7,147.63,148.42,38300.0],["2020-05-07",151.8,155.72,151.62,153.73,46100.0],["2020-05-08",158.32,161.39,156.43,161.39,48100.0],["2020-05-11",157.43,163.0,155.45,160.05,41500.0],["2020-05-12",158.86,158.86,149.32,149.44,35300.0],["2020-05-13",146.93,148.15,139.15,140.97,46400.0],["2020-05-14",136.86,142.08,134.0,140.9,49300.0],["2020-05-15",139.73,152.67,139.73,151.71,65500.0],["2020-05-18",153.46,165.44,153.46,162.18,72400.0],["2020-05-19",159.41,164.46,156.39,156.39,67200.0],["2020-05-20",158.73,167.77,158.73,167.6,68000.0],["2020-05-21",166.76,183.31,164.32,182.58,174200.0],["2020-05-22",180.68,187.23,175.51,186.73,64800.0],["2020-05-26",196.0,202.98,194.24,202.45,112700.0],["2020-05-27",210.0,210.0,183.52,204.98,114500.0],["2020-05-28",208.99,214.07,187.89,189.48,106800.0],["2020-05-29",187.27,191.87,186.18,190.19,64000.0],["2020-06-01",191.0,197.28,186.93,189.07,50200.0],["2020-06-02",190.82,192.98,186.16,188.7,53700.0],["2020-06-03",193.17,202.8,190.64,200.17,51100.0],["2020-06-04",195.37,203.99,195.37,197.29,43500.0],["2020-06-05",207.28,208.19,202.36,208.16,84100.0],["2020-06-08",213.19,214.27,207.86,208.22,41800.0],["2020-06-09",205.0,214.67,204.89,211.62,57300.0],["2020-06-10",210.71,211.13,200.41,202.84,52100.0],["2020-06-11",194.77,197.59,178.45,178.46,91700.0],["2020-06-12",189.46,189.46,179.27,186.21,61800.0],["2020-06-15",178.66,196.24,178.35,195.13,69100.0],["2020-06-16",202.89,204.98,197.18,199.46,56700.0],["2020-06-17",200.86,203.41,193.08,193.81,32800.0],["2020-06-18",190.95,194.96,186.92,187.29,60200.0],["2020-06-19",191.22,191.32,183.0,184.75,83600.0],["2020-06-22",182.16,188.37,179.73,188.25,35900.0],["2020-06-23",192.56,194.11,187.16,192.23,40000.0],["2020-06-24",188.13,188.65,178.81,181.99,41900.0],["2020-06-25",180.11,184.98,180.11,183.74,43500.0],["2020-06-26",180.76,182.73,174.04,174.33,97800.0],["2020-06-29",178.14,196.47,175.71,195.98,62900.0],["2020-06-30",196.0,196.0,190.14,192.85,57900.0],["2020-07-01",194.17,196.98,186.84,190.32,50700.0],["2020-07-02",195.34,195.34,185.84,187.21,29500.0],["2020-07-06",191.65,191.65,187.9,189.94,36800.0],["2020-07-07",188.79,192.69,184.62,185.33,41600.0],["2020-07-08",186.12,189.89,185.37,189.18,30400.0],["2020-07-09",188.2,189.17,177.59,178.79,42800.0],["2020-07-10",178.3,186.17,178.3,185.47,33600.0],["2020-07-13",189.02,190.48,180.11,180.11,68600.0],["2020-07-14",179.03,183.0,176.87,182.64,68800.0],["2020-07-15",187.67,192.65,185.11,191.21,46300.0],["2020-07-16",191.39,192.2,185.82,191.7,24400.0],["2020-07-17",190.15,194.28,188.44,189.14,25700.0],["2020-07-20",187.3,188.96,183.43,186.92,16300.0],["2020-07-21",190.4,191.75,188.05,188.05,25500.0],["2020-07-22",185.32,196.91,182.21,192.95,39800.0],["2020-07-23",193.52,196.52,183.1,187.55,30400.0],["2020-07-24",188.11,189.16,180.61,186.09,25300.0],["2020-07-27",185.96,191.8,185.62,191.23,34300.0],["2020-07-28",188.73,192.26,183.83,183.83,38400.0],["2020-07-29",187.45,192.55,184.02,192.55,42900.0],["2020-07-30",189.11,208.39,189.11,203.0,98300.0],["2020-07-31",200.5,207.0,191.89,200.33,73300.0],["2020-08-03",203.11,213.62,202.96,210.99,63400.0],["2020-08-04",209.33,211.3,203.48,206.36,46700.0],["2020-08-05",209.12,211.12,205.93,207.66,35700.0],["2020-08-06",206.98,207.35,202.46,205.19,30400.0],["2020-08-07",205.0,205.65,201.09,204.69,40000.0],["2020-08-10",206.56,214.27,201.31,204.99,68100.0],["2020-08-11",208.0,211.64,204.49,207.51,37800.0],["2020-08-12",211.65,211.65,205.19,209.05,30700.0],["2020-08-13",208.85,210.5,205.71,208.15,19000.0],["2020-08-14",206.96,207.39,203.65,205.68,22700.0],["2020-08-17",205.77,212.23,205.77,211.39,25100.0],["2020-08-18",212.87,213.89,202.56,204.52,41400.0],["2020-08-19",203.72,206.5,200.03,204.28,37100.0],["2020-08-20",201.96,204.33,199.83,200.43,29000.0],["2020-08-21",199.2,203.6,198.98,203.4,39500.0],["2020-08-24",205.0,205.66,202.03,203.34,28100.0],["2020-08-25",205.0,205.03,196.07,199.52,40400.0],["2020-08-26",199.46,199.46,191.48,191.86,33600.0],["2020-08-27",195.0,200.05,192.01,192.44,30700.0],["2020-08-28",191.25,194.83,190.68,193.96,38500.0],["2020-08-31",193.0,193.0,188.65,190.91,50200.0],["2020-09-01",190.22,203.86,189.5,200.5,73100.0],["2020-09-02",201.51,202.46,197.72,201.9,45200.0],["2020-09-03",202.2,202.28,194.22,194.75,61700.0],["2020-09-04",197.81,197.81,183.6,185.19,56700.0],["2020-09-08",181.91,190.12,179.46,185.04,43400.0],["2020-09-09",186.29,186.55,183.21,184.57,29900.0],["2020-09-10",184.01,185.85,182.71,183.8,33200.0],["2020-09-11",183.11,184.0,176.92,177.74,36400.0],["2020-09-14",180.67,182.38,173.81,176.75,39000.0],["2020-09-15",179.23,180.34,176.06,176.7,41900.0],["2020-09-16",178.53,180.77,175.87,176.9,42400.0],["2020-09-17",173.11,175.73,171.46,172.21,41500.0],["2020-09-18",174.99,174.99,168.2,170.3,155200.0],["2020-09-21",166.28,167.54,162.88,166.22,55200.0],["2020-09-22",167.1,173.0,166.43,172.35,37700.0],["2020-09-23",176.69,177.5,174.05,175.0,68800.0],["2020-09-24",175.48,180.66,174.22,176.5,50400.0],["2020-09-25",173.86,176.4,169.53,174.2,77800.0],["2020-09-28",177.72,185.21,174.53,184.54,48700.0],["2020-09-29",185.25,186.16,178.91,179.06,36200.0],["2020-09-30",179.68,183.64,179.64,180.31,50600.0],["2020-10-01",182.17,183.85,180.5,182.93,61000.0],["2020-10-02",179.0,186.91,178.15,184.53,50400.0],["2020-10-05",186.26,188.3,181.09,186.69,59900.0],["2020-10-06",189.07,190.47,183.69,183.81,55900.0],["2020-10-07",186.06,186.06,180.97,184.0,78700.0],["2020-10-08",186.86,189.0,181.9,184.25,49300.0],["2020-10-09",187.26,187.58,182.17,186.11,55800.0],["2020-10-12",187.27,188.8,185.0,187.67,47100.0],["2020-10-13",185.82,187.8,180.37,180.72,55900.0],["2020-10-14",182.42,182.42,176.14,177.77,35700.0],["2020-10-15",174.32,181.72,173.22,181.22,49900.0],["2020-10-16",180.59,183.22,179.5,179.61,34100.0],["2020-10-19",179.01,182.56,177.06,178.94,37400.0],["2020-10-20",180.89,184.99,178.78,182.38,41800.0],["2020-10-21",182.5,185.9,177.24,178.0,68200.0],["2020-10-22",179.82,180.63,177.21,178.34,52000.0],["2020-10-23",179.23,180.34,175.82,178.77,62600.0],["2020-10-26",176.02,177.6,170.37,171.03,36100.0],["2020-10-27",170.1,171.09,165.57,167.57,52200.0],["2020-10-28",168.06,178.43,162.93,174.83,68900.0],["2020-10-29",174.82,178.31,170.99,178.0,70500.0],["2020-10-30",170.27,175.0,169.03,172.14,88100.0],["2020-11-02",175.71,185.32,175.71,184.98,72300.0],["2020-11-03",189.04,193.14,184.22,193.14,54300.0],["2020-11-04",189.78,200.18,186.12,199.4,61800.0],["2020-11-05",199.33,202.93,199.11,201.39,25000.0],["2020-11-06",203.45,203.45,194.36,195.0,29800.0],["2020-11-09",206.67,206.67,189.99,190.05,81300.0],["2020-11-10",193.28,204.84,193.28,199.97,73500.0],["2020-11-11",199.48,202.49,197.78,201.71,70300.0],["2020-11-12",198.86,198.86,191.92,193.73,54100.0],["2020-11-13",196.3,199.6,193.13,195.83,35100.0],["2020-11-16",199.32,200.76,195.27,198.77,34000.0],["2020-11-17",198.37,208.75,198.37,206.12,53900.0],["2020-11-18",206.04,208.03,199.14,201.4,40100.0],["2020-11-19",200.69,200.88,196.48,197.66,30300.0],["2020-11-20",195.26,198.37,194.02,195.52,28800.0],["2020-11-23",196.59,200.81,193.59,200.14,32000.0],["2020-11-24",200.91,202.26,197.2,199.61,27700.0],["2020-11-25",197.5,197.5,189.04,189.21,79000.0],["2020-11-27",187.92,190.32,186.74,187.52,30400.0],["2020-11-30",186.04,187.01,178.61,180.01,98200.0],["2020-12-01",181.74,191.0,181.08,187.19,78800.0],["2020-12-02",187.0,187.67,181.77,181.99,32600.0],["2020-12-03",181.16,191.13,179.36,187.11,35700.0],["2020-12-04",188.56,188.56,181.1,183.68,25500.0],["2020-12-07",183.5,189.85,179.71,189.3,27300.0],["2020-12-08",186.48,187.33,181.3,183.59,30100.0],["2020-12-09",185.87,188.05,183.6,184.67,29100.0],["2020-12-10",181.0,185.79,181.0,182.74,18400.0],["2020-12-11",183.3,183.73,177.25,178.28,35900.0],["2020-12-14",180.34,184.99,178.6,179.3,31700.0],["2020-12-15",180.0,182.12,178.96,180.41,40800.0],["2020-12-16",180.48,181.35,177.08,177.51,39400.0],["2020-12-17",178.92,184.54,178.92,183.87,47700.0],["2020-12-18",184.88,188.64,183.0,188.0,210400.0],["2020-12-21",183.75,183.75,178.79,179.78,62900.0],["2020-12-22",181.0,183.31,181.0,181.84,21700.0],["2020-12-23",181.78,182.43,179.01,180.22,28400.0],["2020-12-24",181.18,182.01,179.77,181.45,17900.0],["2020-12-28",183.96,183.96,179.7,179.7,24300.0],["2020-12-29",181.16,181.87,175.29,177.85,24300.0],["2020-12-30",175.15,180.71,175.15,178.71,27200.0],["2020-12-31",177.95,177.95,172.23,175.45,55600.0],["2021-01-04",177.39,177.39,170.86,174.36,49600.0],["2021-01-05",174.98,182.04,174.84,179.0,40700.0],["2021-01-06",181.89,192.03,177.01,188.42,71700.0],["2021-01-07",187.66,195.7,187.66,193.15,40000.0],["2021-01-08",192.78,195.07,179.9,180.14,52100.0],["2021-01-11",178.0,187.9,178.0,185.8,28800.0],["2021-01-12",185.31,188.59,183.18,187.7,23300.0],["2021-01-13",188.7,190.33,182.2,183.14,24800.0],["2021-01-14",185.35,187.94,183.43,186.73,43100.0],["2021-01-15",184.83,194.25,184.83,188.3,38000.0],["2021-01-19",189.19,190.17,185.61,187.26,28100.0],["2021-01-20",186.7,195.14,186.7,194.07,38100.0],["2021-01-21",194.0,197.49,193.06,194.48,29000.0],["2021-01-22",193.25,196.52,189.87,195.1,34100.0],["2021-01-25",193.82,195.42,187.33,188.37,31800.0],["2021-01-26",189.2,190.3,184.64,185.3,36000.0],["2021-01-27",180.73,187.8,179.01,182.05,57100.0],["2021-01-28",182.57,184.67,179.0,181.58,45800.0],["2021-01-29",181.45,193.51,181.0,188.66,65700.0],["2021-02-01",193.65,197.76,192.35,194.0,45300.0],["2021-02-02",199.3,209.65,198.0,204.0,56800.0],["2021-02-03",204.0,204.45,200.45,202.0,41700.0],["2021-02-04",200.69,203.31,199.93,202.36,20600.0],["2021-02-05",202.73,206.62,201.72,206.28,26400.0],["2021-02-08",205.14,214.96,204.01,214.96,32900.0],["2021-02-09",215.0,216.38,210.95,214.0,38400.0],["2021-02-10",216.3,221.07,212.56,219.01,42400.0],["2021-02-11",221.62,230.7,220.87,230.58,58000.0],["2021-02-12",231.29,231.35,224.91,225.2,35900.0],["2021-02-16",224.52,224.52,214.17,215.0,33800.0],["2021-02-17",213.29,217.99,210.27,215.48,21500.0],["2021-02-18",215.82,218.0,214.21,214.43,14400.0],["2021-02-19",214.14,218.81,214.14,216.38,29400.0],["2021-02-22",213.88,215.37,209.84,213.64,38000.0],["2021-02-23",213.76,219.3,211.29,217.55,32800.0],["2021-02-24",216.44,223.88,213.89,222.93,50600.0],["2021-02-25",223.09,225.42,208.4,208.61,39300.0],["2021-02-26",209.69,214.8,208.3,210.91,46300.0],["2021-03-01",216.74,217.52,211.41,216.48,32100.0],["2021-03-02",216.0,218.72,214.52,216.5,26100.0],["2021-03-03",218.44,220.94,215.29,216.0,29100.0],["2021-03-04",216.0,219.91,207.26,209.09,65600.0],["2021-03-05",210.77,221.83,208.21,221.67,34200.0],["2021-03-08",223.77,225.87,219.81,220.62,26900.0],["2021-03-09",223.54,225.29,220.44,221.52,25600.0],["2021-03-10",222.48,229.89,222.48,228.0,28700.0],["2021-03-11",226.33,229.11,223.79,224.7,29400.0],["2021-03-12",222.78,226.62,219.16,223.93,26800.0],["2021-03-15",222.01,224.01,218.23,224.01,30900.0],["2021-03-16",221.75,225.19,218.09,220.92,23600.0],["2021-03-17",220.41,222.97,214.94,222.85,35300.0],["2021-03-18",222.29,222.52,214.37,217.0,49200.0],["2021-03-19",223.56,231.63,220.67,230.62,139300.0],["2021-03-22",230.43,230.62,226.68,229.15,46500.0],["2021-03-23",226.43,227.36,218.01,220.64,47700.0],["2021-03-24",221.49,222.69,216.84,217.17,82800.0],["2021-03-25",215.0,226.74,212.13,225.89,37000.0],["2021-03-26",221.62,232.78,221.62,230.84,34100.0],["2021-03-29",230.36,232.88,225.01,230.81,71900.0],["2021-03-30",232.32,232.32,223.03,225.04,49000.0],["2021-03-31",225.08,229.19,220.58,225.61,56300.0],["2021-04-01",225.52,233.47,225.52,232.41,38100.0],["2021-04-05",235.31,242.06,229.68,241.9,51800.0],["2021-04-06",240.38,240.38,236.15,240.36,39700.0],["2021-04-07",239.0,241.01,232.87,233.17,30700.0],["2021-04-08",233.39,233.39,224.18,226.43,51900.0],["2021-04-09",226.73,226.73,222.35,224.62,48000.0],["2021-04-12",222.16,225.78,222.14,224.32,17600.0],["2021-04-13",222.37,223.75,220.02,222.78,19800.0],["2021-04-14",224.59,227.08,222.31,223.1,26800.0],["2021-04-15",223.14,223.14,216.29,217.5,26000.0],["2021-04-16",220.38,225.72,218.87,224.02,65200.0],["2021-04-19",222.79,225.17,220.0,221.3,21500.0],["2021-04-20",222.2,222.96,214.23,215.37,48400.0],["2021-04-21",216.6,217.76,213.15,214.26,51300.0],["2021-04-22",213.7,216.66,212.68,214.4,55400.0],["2021-04-23",216.39,217.67,213.27,215.87,40700.0],["2021-04-26",215.9,219.71,215.62,219.71,32400.0],["2021-04-27",221.08,221.67,215.7,216.49,32100.0],["2021-04-28",217.58,217.8,211.92,213.37,20600.0],["2021-04-29",215.87,217.23,213.99,216.85,25400.0],["2021-04-30",214.54,214.54,208.08,209.43,68700.0],["2021-05-03",212.11,214.61,209.51,212.78,62400.0],["2021-05-04",212.53,212.53,205.01,205.67,52500.0],["2021-05-05",206.26,206.26,200.12,205.37,76400.0],["2021-05-06",204.69,208.79,204.16,208.18,32700.0],["2021-05-07",207.53,216.32,207.53,215.78,42700.0],["2021-05-10",215.5,217.07,209.42,210.03,63800.0],["2021-05-11",205.52,206.79,201.63,203.4,46400.0],["2021-05-12",203.27,203.96,196.46,196.47,65400.0],["2021-05-13",197.16,209.28,197.16,207.81,70000.0],["2021-05-14",208.61,211.57,206.02,209.77,28300.0],["2021-05-17",207.25,211.11,206.74,210.13,34900.0],["2021-05-18",209.53,211.46,209.53,209.7,51000.0],["2021-05-19",207.71,209.28,205.61,208.44,49900.0],["2021-05-20",209.37,211.5,207.34,211.5,37500.0],["2021-05-21",214.28,215.44,207.61,208.31,40600.0],["2021-05-24",208.56,212.65,208.56,209.94,29400.0],["2021-05-25",211.9,217.1,210.61,210.69,30600.0],["2021-05-26",215.49,223.46,215.07,223.04,86600.0],["2021-05-27",228.06,231.05,218.37,219.2,54800.0],["2021-05-28",226.26,226.26,219.13,221.27,30900.0],["2021-06-01",222.65,226.04,219.6,225.26,49000.0],["2021-06-02",224.42,225.46,218.61,220.54,42300.0],["2021-06-03",219.87,223.42,214.82,221.9,47400.0],["2021-06-04",223.89,229.56,223.62,227.57,35400.0],["2021-06-07",229.53,230.63,223.86,226.0,44500.0],["2021-06-08",225.52,229.21,225.52,227.93,27600.0],["2021-06-09",228.13,228.13,220.56,221.58,32700.0],["2021-06-10",222.8,223.0,215.39,215.52,32600.0],["2021-06-11",216.06,219.37,216.06,218.57,24500.0],["2021-06-14",218.46,224.09,215.03,215.12,43400.0],["2021-06-15",216.32,219.7,215.96,216.7,41000.0],["2021-06-16",216.13,217.48,214.0,215.0,31100.0],["2021-06-17",215.0,220.98,214.52,218.97,34100.0],["2021-06-18",216.35,221.55,215.25,217.37,63800.0],["2021-06-21",219.85,219.85,215.45,218.67,26400.0],["2021-06-22",217.38,220.15,215.98,220.15,17900.0],["2021-06-23",220.79,220.79,216.6,218.02,29400.0],["2021-06-24",219.78,220.83,217.63,220.17,26200.0],["2021-06-25",220.17,222.4,218.48,219.81,171500.0],["2021-06-28",221.36,222.07,216.56,221.19,31300.0],["2021-06-29",220.6,226.16,220.6,223.38,22400.0],["2021-06-30",222.06,224.63,222.0,222.19,28700.0],["2021-07-01",223.73,230.52,223.0,230.42,37800.0],["2021-07-02",229.8,233.12,226.37,227.01,30300.0],["2021-07-06",228.26,228.26,220.7,223.54,31200.0],["2021-07-07",223.88,227.62,222.21,223.5,19000.0],["2021-07-08",218.47,221.36,214.17,215.83,55400.0],["2021-07-09",217.16,218.18,214.82,216.29,27000.0],["2021-07-12",216.3,218.31,214.6,215.39,25100.0],["2021-07-13",214.11,214.11,207.41,207.54,37500.0],["2021-07-14",208.11,213.15,207.17,212.28,35200.0],["2021-07-15",210.58,212.75,209.19,211.9,23700.0],["2021-07-16",212.0,215.62,209.86,209.99,31300.0],["2021-07-19",205.71,213.01,205.0,212.14,30800.0],["2021-07-20",211.96,223.07,210.05,219.33,36700.0],["2021-07-21",221.24,221.24,216.33,220.82,27500.0],["2021-07-22",217.7,219.73,212.58,213.3,28000.0],["2021-07-23",213.81,218.32,213.21,217.85,18000.0],["2021-07-26",219.26,230.34,219.26,228.41,52600.0],["2021-07-27",228.4,231.02,226.8,227.51,35300.0],["2021-07-28",230.47,231.2,227.99,228.98,23100.0],["2021-07-29",231.92,240.0,231.92,239.0,28300.0],["2021-07-30",237.19,240.0,233.38,235.0,29000.0],["2021-08-02",237.79,243.76,236.69,237.28,28000.0],["2021-08-03",238.65,238.65,235.0,236.5,29500.0],["2021-08-04",235.61,240.9,235.61,238.6,26000.0],["2021-08-05",240.09,241.62,235.35,241.62,18600.0],["2021-08-06",245.0,250.0,239.59,248.18,47100.0],["2021-08-09",245.66,247.98,244.96,245.8,18200.0],["2021-08-10",247.23,254.16,241.9,251.95,31000.0],["2021-08-11",252.85,259.71,252.62,259.66,30300.0],["2021-08-12",261.28,261.28,253.57,254.5,26000.0],["2021-08-13",254.93,256.15,254.52,254.52,12800.0],["2021-08-16",254.48,261.89,247.1,260.65,32500.0],["2021-08-17",259.49,259.49,252.67,254.37,56700.0],["2021-08-18",253.63,257.55,249.76,250.48,19300.0],["2021-08-19",249.2,250.71,240.03,246.42,29100.0],["2021-08-20",244.77,251.75,244.23,249.97,36700.0],["2021-08-23",252.65,252.65,247.11,250.65,31100.0],["2021-08-24",250.29,258.61,250.29,256.0,20000.0],["2021-08-25",258.56,260.11,251.25,259.67,30900.0],["2021-08-26",258.65,260.84,255.12,257.66,29600.0],["2021-08-27",257.56,265.48,254.26,263.93,40800.0],["2021-08-30",266.4,266.4,259.84,259.97,25600.0],["2021-08-31",258.33,260.3,251.22,255.5,85300.0],["2021-09-01",254.9,258.95,252.49,255.12,24500.0],["2021-09-02",255.27,259.75,253.34,259.07,19800.0],["2021-09-03",256.99,257.49,251.01,252.48,26600.0],["2021-09-07",251.18,252.78,249.24,249.58,18400.0],["2021-09-08",247.71,251.14,246.0,249.8,36300.0],["2021-09-09",250.82,256.2,247.99,253.76,26500.0],["2021-09-10",255.21,256.92,249.01,249.01,33600.0],["2021-09-13",249.47,249.47,237.86,248.88,51600.0],["2021-09-14",248.75,252.24,244.65,245.87,47800.0],["2021-09-15",244.6,251.44,244.47,250.19,31400.0],["2021-09-16",249.91,256.7,248.16,251.23,37300.0],["2021-09-17",252.19,256.06,245.4,254.49,127700.0],["2021-09-20",249.51,254.66,242.43,246.38,35000.0],["2021-09-21",248.66,248.66,244.72,246.01,28100.0],["2021-09-22",248.02,248.52,245.8,245.8,29900.0],["2021-09-23",247.89,248.39,246.54,247.29,15200.0],["2021-09-24",244.95,248.04,243.42,244.79,27400.0],["2021-09-27",244.16,249.88,241.54,248.11,35200.0],["2021-09-28",248.01,248.01,242.3,242.77,24900.0],["2021-09-29",244.57,247.63,244.48,245.01,26400.0],["2021-09-30",245.48,245.48,236.32,236.74,23600.0],["2021-10-01",237.25,242.99,232.0,242.31,47700.0],["2021-10-04",241.43,249.98,240.95,242.0,35700.0],["2021-10-05",241.6,242.5,231.29,238.5,39900.0],["2021-10-06",236.55,239.11,234.95,236.85,25000.0],["2021-10-07",238.71,241.0,234.71,236.0,49200.0],["2021-10-08",234.86,234.86,230.62,233.63,32400.0],["2021-10-11",231.96,235.68,230.97,233.58,14300.0],["2021-10-12",235.38,235.38,231.16,233.74,18300.0],["2021-10-13",234.54,235.89,230.99,231.72,22100.0],["2021-10-14",235.88,239.24,235.45,235.7,26200.0],["2021-10-15",239.1,239.1,229.14,229.14,27600.0],["2021-10-18",228.5,232.33,228.5,232.27,21700.0],["2021-10-19",232.29,234.66,228.91,234.21,24700.0],["2021-10-20",235.36,243.21,235.36,242.8,31500.0],["2021-10-21",241.65,246.39,239.28,246.06,34800.0],["2021-10-22",245.0,249.95,240.52,241.0,34800.0],["2021-10-25",240.62,243.1,238.8,241.0,24600.0],["2021-10-26",242.15,243.5,238.22,241.0,34000.0],["2021-10-27",239.85,244.79,236.76,237.8,17300.0],["2021-10-28",238.14,243.2,238.14,241.0,29500.0],["2021-10-29",241.29,242.75,240.38,240.38,19500.0],["2021-11-01",240.3,247.01,237.97,244.13,86200.0],["2021-11-02",245.22,245.22,240.95,242.1,18900.0],["2021-11-03",244.0,263.82,244.0,258.94,57400.0],["2021-11-04",260.0,265.55,257.49,262.84,63700.0],["2021-11-05",267.87,272.76,262.23,267.11,46100.0],["2021-11-08",271.0,286.58,271.0,285.86,62500.0],["2021-11-09",287.14,294.83,287.14,294.69,51300.0],["2021-11-10",294.85,296.1,289.15,289.55,78100.0],["2021-11-11",291.47,295.0,288.75,292.99,47900.0],["2021-11-12",293.0,297.0,291.17,295.0,41500.0],["2021-11-15",295.57,295.57,285.84,290.04,52800.0],["2021-11-16",290.64,295.36,289.92,291.44,39800.0],["2021-11-17",290.49,295.08,288.59,294.08,65700.0],["2021-11-18",295.0,296.99,289.65,293.71,42600.0],["2021-11-19",291.24,298.55,291.24,291.53,40800.0],["2021-11-22",292.48,300.92,292.48,294.36,41900.0],["2021-11-23",292.47,310.83,292.47,308.64,72100.0],["2021-11-24",306.65,315.86,306.58,310.49,35200.0],["2021-11-26",301.9,308.85,295.87,297.65,39500.0],["2021-11-29",302.28,307.28,297.2,304.74,42800.0],["2021-11-30",303.5,309.87,295.7,297.49,70700.0],["2021-12-01",302.0,316.62,301.5,302.88,64100.0],["2021-12-02",305.16,318.58,305.16,318.22,87600.0],["2021-12-03",317.63,319.02,306.94,309.02,59200.0],["2021-12-06",312.24,319.12,311.3,318.88,46100.0],["2021-12-07",320.89,326.11,317.92,325.08,51600.0],["2021-12-08",325.1,327.24,317.66,318.36,36400.0],["2021-12-09",314.94,323.15,312.06,317.83,43700.0],["2021-12-10",318.75,323.77,315.5,322.71,41000.0],["2021-12-13",324.09,325.7,309.86,310.17,55900.0],["2021-12-14",310.3,313.93,304.25,310.21,55700.0],["2021-12-15",308.8,312.42,301.99,311.25,46200.0],["2021-12-16",312.49,312.88,297.05,299.92,53400.0],["2021-12-17",296.92,302.44,293.31,296.21,212300.0],["2021-12-20",293.17,293.17,281.58,288.11,45700.0],["2021-12-21",290.61,300.6,290.51,300.46,46400.0],["2021-12-22",300.22,304.02,299.19,302.65,32600.0],["2021-12-23",302.6,305.2,301.27,302.73,31600.0],["2021-12-27",303.55,309.88,303.02,309.09,34300.0],["2021-12-28",307.95,313.03,302.32,311.42,35300.0],["2021-12-29",312.01,317.22,310.0,316.66,20000.0],["2021-12-30",315.4,317.44,313.34,314.0,20800.0],["2021-12-31",314.96,319.14,313.61,317.65,18600.0],["2022-01-03",318.24,324.99,309.25,311.95,39800.0],["2022-01-04",312.11,319.1,312.03,318.1,26900.0],["2022-01-05",316.43,320.67,303.88,303.88,45100.0],["2022-01-06",303.45,306.18,298.6,303.03,45900.0],["2022-01-07",301.64,301.64,283.05,283.08,62400.0],["2022-01-10",281.07,284.29,274.76,284.07,73700.0],["2022-01-11",285.08,292.46,282.7,289.46,35100.0],["2022-01-12",289.51,292.39,282.19,282.51,28400.0],["2022-01-13",284.96,293.64,284.96,285.31,32700.0],["2022-01-14",282.0,284.24,277.79,283.72,30200.0],["2022-01-18",279.27,279.27,267.13,269.71,72500.0],["2022-01-19",270.1,272.63,261.98,264.56,40500.0],["2022-01-20",266.81,270.0,257.31,257.53,55200.0],["2022-01-21",255.57,264.54,253.6,253.6,60300.0],["2022-01-24",251.01,268.34,250.01,268.34,118700.0],["2022-01-25",265.84,268.87,257.9,265.0,79400.0],["2022-01-26",269.48,273.08,251.48,256.44,62200.0],["2022-01-27",257.71,262.7,249.96,252.17,77700.0],["2022-01-28",253.82,261.86,245.58,261.86,40600.0],["2022-01-31",259.02,270.36,256.56,269.44,38400.0],["2022-02-01",270.78,270.8,262.27,270.2,45600.0],["2022-02-02",271.46,275.44,269.01,274.38,48200.0],["2022-02-03",272.16,293.44,271.23,277.28,116000.0],["2022-02-04",280.0,297.85,274.8,290.72,108400.0],["2022-02-07",292.73,296.92,282.24,292.4,46900.0],["2022-02-08",293.34,303.16,293.34,294.0,99900.0],["2022-02-09",298.68,305.21,295.33,297.61,87200.0],["2022-02-10",293.5,303.02,287.41,288.93,76600.0],["2022-02-11",290.29,290.9,279.21,283.34,62900.0],["2022-02-14",283.86,289.51,282.21,284.01,61500.0],["2022-02-15",288.85,288.85,284.53,286.41,44800.0],["2022-02-16",286.46,294.25,283.35,293.83,38300.0],["2022-02-17",290.65,294.24,287.82,289.47,40500.0],["2022-02-18",287.54,293.06,286.9,290.24,43800.0],["2022-02-22",288.78,289.17,271.45,272.21,83200.0],["2022-02-23",272.98,272.98,263.6,265.0,76700.0],["2022-02-24",259.67,271.62,259.67,270.0,62000.0],["2022-02-25",272.35,277.06,267.95,276.76,53500.0],["2022-02-28",272.37,276.5,268.25,272.63,70400.0],["2022-03-01",271.12,275.0,268.44,271.18,62700.0],["2022-03-02",274.1,285.45,270.2,283.26,45400.0],["2022-03-03",287.29,287.29,271.75,274.67,36400.0],["2022-03-04",270.64,270.93,266.7,270.47,36400.0],["2022-03-07",269.37,274.64,257.92,257.93,47200.0],["2022-03-08",260.09,268.33,253.05,261.0,40700.0],["2022-03-09",265.39,275.62,265.39,271.74,37300.0],["2022-03-10",265.43,273.75,264.93,271.6,31200.0],["2022-03-11",271.1,273.05,264.02,266.9,37000.0],["2022-03-14",269.66,269.66,260.83,264.0,60900.0],["2022-03-15",267.08,277.51,266.4,277.39,67800.0],["2022-03-16",278.6,286.26,274.7,283.61,64200.0],["2022-03-17",280.53,289.88,280.06,286.96,30300.0],["2022-03-18",288.47,290.27,283.18,285.53,103400.0],["2022-03-21",286.77,286.78,274.69,277.45,47100.0],["2022-03-22",280.27,288.53,280.27,287.12,48100.0],["2022-03-23",284.0,284.0,275.2,276.34,40700.0],["2022-03-24",276.05,276.05,250.68,253.5,150500.0],["2022-03-25",254.0,257.01,246.21,247.0,99200.0],["2022-03-28",247.81,251.94,243.2,250.68,62800.0],["2022-03-29",253.26,259.36,252.06,257.16,79300.0],["2022-03-30",258.61,258.61,250.5,250.99,53900.0],["2022-03-31",248.3,255.0,240.27,240.85,89300.0],["2022-04-01",243.2,245.68,240.11,243.84,78000.0],["2022-04-04",245.52,251.0,244.34,245.08,80200.0],["2022-04-05",245.74,246.62,235.12,236.5,89900.0],["2022-04-06",233.0,233.48,226.69,228.21,81700.0],["2022-04-07",228.53,231.2,224.13,229.53,114200.0],["2022-04-08",230.65,236.37,228.38,229.9,62800.0],["2022-04-11",227.42,234.99,227.42,232.32,53500.0],["2022-04-12",235.04,241.94,229.33,230.0,47600.0],["2022-04-13",230.02,242.18,230.02,241.0,67600.0],["2022-04-14",241.8,243.71,234.94,235.94,42800.0],["2022-04-18",233.64,239.35,233.42,238.71,55100.0],["2022-04-19",238.68,249.24,238.68,247.4,52500.0],["2022-04-20",247.67,250.78,242.92,243.87,61000.0],["2022-04-21",248.0,248.0,235.33,236.8,54700.0],["2022-04-22",234.27,235.83,232.93,234.28,39100.0],["2022-04-25",232.2,243.7,232.2,242.99,47000.0],["2022-04-26",239.42,240.52,231.9,232.82,50500.0],["2022-04-27",232.77,235.59,228.77,231.41,37400.0],["2022-04-28",234.84,241.59,229.93,239.04,47000.0],["2022-04-29",236.03,242.63,234.9,236.25,47000.0],["2022-05-02",236.1,243.53,234.33,243.48,46500.0],["2022-05-03",241.76,247.73,240.36,246.58,43000.0],["2022-05-04",248.7,262.54,245.49,261.87,65700.0],["2022-05-05",257.51,257.51,240.74,244.76,60600.0],["2022-05-06",243.46,247.17,236.63,242.47,38000.0],["2022-05-09",238.12,243.52,234.77,238.53,34100.0],["2022-05-10",240.89,241.62,228.74,230.53,35200.0],["2022-05-11",232.19,232.19,216.78,217.89,54500.0],["2022-05-12",218.63,230.39,218.01,228.92,58300.0],["2022-05-13",232.04,236.03,224.41,234.29,38200.0],["2022-05-16",234.12,236.31,228.43,233.54,39400.0],["2022-05-17",238.99,242.34,234.51,241.59,42900.0],["2022-05-18",236.76,236.76,223.22,225.84,51900.0],["2022-05-19",223.06,229.5,223.06,226.07,67200.0],["2022-05-20",230.93,230.93,218.5,225.55,31300.0],["2022-05-23",229.59,229.59,224.05,225.73,42100.0],["2022-05-24",224.95,224.95,196.27,196.63,88000.0],["2022-05-25",195.7,211.52,195.7,209.87,65600.0],["2022-05-26",208.68,219.22,208.68,216.6,48300.0],["2022-05-27",220.18,229.33,218.45,219.2,72800.0],["2022-05-31",220.52,228.11,217.66,222.16,82800.0],["2022-06-01",224.45,224.45,213.41,215.88,57900.0],["2022-06-02",217.82,224.24,216.71,222.52,34400.0],["2022-06-03",219.2,221.46,215.51,216.0,46300.0],["2022-06-06",220.51,220.68,215.64,219.07,62500.0],["2022-06-07",215.79,217.32,211.54,214.96,39900.0],["2022-06-08",215.12,217.85,212.63,214.71,41600.0],["2022-06-09",215.77,215.99,209.77,212.39,44300.0],["2022-06-10",208.96,211.25,204.05,205.08,36800.0],["2022-06-13",200.15,202.83,192.79,194.85,60500.0],["2022-06-14",197.04,197.99,193.36,196.79,52000.0],["2022-06-15",199.28,202.6,193.92,196.85,62600.0],["2022-06-16",191.87,191.87,181.16,184.55,71400.0],["2022-06-17",187.78,192.53,179.47,187.75,139100.0],["2022-06-21",190.26,192.26,183.45,187.84,63600.0],["2022-06-22",185.83,192.21,185.83,188.55,55500.0],["2022-06-23",188.55,195.2,188.55,193.96,57500.0],["2022-06-24",194.73,198.96,194.12,198.71,136900.0],["2022-06-27",201.0,203.7,197.41,197.5,42600.0],["2022-06-28",199.03,203.28,197.49,197.49,57000.0],["2022-06-29",197.61,197.61,191.0,196.92,45300.0],["2022-06-30",193.13,198.25,189.42,195.99,58200.0],["2022-07-01",196.14,202.77,195.99,201.77,51400.0],["2022-07-05",198.21,210.41,197.37,210.4,59600.0],["2022-07-06",208.8,212.72,204.85,212.68,69800.0],["2022-07-07",215.34,219.19,212.45,218.91,46100.0],["2022-07-08",219.76,223.37,217.94,222.17,45800.0],["2022-07-11",219.56,224.49,219.56,220.62,54100.0],["2022-07-12",219.59,225.66,218.53,220.56,50700.0],["2022-07-13",218.69,222.76,214.58,221.69,29500.0],["2022-07-14",219.35,219.85,215.54,219.68,41700.0],["2022-07-15",223.47,223.57,217.54,221.84,53200.0],["2022-07-18",224.25,224.68,220.71,222.77,44900.0],["2022-07-19",225.0,229.62,225.0,229.5,41400.0],["2022-07-20",229.94,234.97,227.14,234.88,56000.0],["2022-07-21",234.95,240.09,232.66,240.09,46600.0],["2022-07-22",239.42,242.87,233.55,238.84,39700.0],["2022-07-25",238.75,238.75,234.67,238.24,43000.0],["2022-07-26",238.37,238.69,232.84,238.35,44700.0],["2022-07-27",239.01,245.91,235.6,244.26,53400.0],["2022-07-28",245.16,250.15,242.25,249.66,44200.0],["2022-07-29",248.69,258.05,248.66,257.79,61700.0],["2022-08-01",255.19,269.28,254.0,262.1,78300.0],["2022-08-02",260.1,260.1,249.67,250.29,66000.0],["2022-08-03",253.2,257.74,249.5,251.19,81800.0],["2022-08-04",253.66,258.6,253.66,255.72,83500.0],["2022-08-05",260.0,298.07,260.0,274.3,115100.0],["2022-08-08",277.56,282.49,277.56,280.7,76900.0],["2022-08-09",281.25,281.25,271.49,275.99,85500.0],["2022-08-10",278.91,286.56,275.54,278.12,51100.0],["2022-08-11",280.87,280.87,275.27,278.27,30700.0],["2022-08-12",279.6,285.9,279.6,285.0,40400.0],["2022-08-15",284.15,287.74,282.6,286.57,62900.0],["2022-08-16",283.59,290.6,283.0,285.75,49700.0],["2022-08-17",281.5,284.14,277.25,279.82,38600.0],["2022-08-18",278.53,284.57,278.53,283.0,39300.0],["2022-08-19",280.38,282.57,271.09,272.68,57700.0],["2022-08-22",269.45,271.75,265.14,266.42,52900.0],["2022-08-23",266.81,268.59,260.67,260.77,77100.0],["2022-08-24",261.14,263.9,255.97,256.44,62800.0],["2022-08-25",256.0,263.25,255.91,259.17,46000.0],["2022-08-26",259.0,259.99,247.0,247.94,42800.0],["2022-08-29",247.38,249.55,243.46,246.37,48600.0],["2022-08-30",246.49,247.2,240.77,243.94,61500.0],["2022-08-31",245.97,246.17,233.05,234.01,69800.0],["2022-09-01",231.66,234.76,221.09,224.18,83000.0],["2022-09-02",225.5,226.99,220.57,223.21,74600.0],["2022-09-06",222.46,222.46,212.9,216.89,88700.0],["2022-09-07",218.35,219.49,211.59,218.91,61300.0],["2022-09-08",217.14,221.79,214.78,221.23,60800.0],["2022-09-09",222.18,228.59,222.18,227.29,55700.0],["2022-09-12",228.4,231.84,228.4,231.26,66400.0],["2022-09-13",224.0,224.0,208.5,210.26,88300.0],["2022-09-14",211.78,211.78,202.91,205.21,85000.0],["2022-09-15",205.12,210.34,205.05,205.3,58100.0],["2022-09-16",202.78,210.78,201.57,210.2,180900.0],["2022-09-19",209.63,214.0,209.63,212.12,39900.0],["2022-09-20",209.38,211.29,207.12,209.91,48500.0],["2022-09-21",213.68,217.06,211.01,213.2,102400.0],["2022-09-22",211.88,212.74,207.54,209.83,52500.0],["2022-09-23",207.0,210.01,203.72,208.18,67300.0],["2022-09-26",205.94,211.59,205.94,207.27,65800.0],["2022-09-27",208.7,211.49,202.01,204.47,44900.0],["2022-09-28",204.85,216.85,204.85,214.31,50300.0],["2022-09-29",210.52,210.65,204.86,207.52,44700.0],["2022-09-30",208.07,214.2,205.42,205.76,55300.0],["2022-10-03",210.21,216.83,208.98,214.56,49600.0],["2022-10-04",217.57,228.85,217.57,228.84,75600.0],["2022-10-05",225.44,226.81,221.75,223.38,37400.0],["2022-10-06",221.11,223.95,213.97,219.42,50100.0],["2022-10-07",217.09,217.09,210.62,212.73,64800.0],["2022-10-10",212.33,216.38,211.03,213.79,45400.0],["2022-10-11",213.81,216.49,210.75,213.5,64500.0],["2022-10-12",213.61,213.61,206.3,208.39,46000.0],["2022-10-13",204.84,213.3,197.04,210.91,49200.0],["2022-10-14",212.49,212.49,203.72,205.69,53900.0],["2022-10-17",209.62,213.59,209.47,212.98,53500.0],["2022-10-18",217.81,219.9,213.57,217.32,48100.0],["2022-10-19",213.98,214.55,204.75,207.84,60800.0],["2022-10-20",209.41,212.89,205.68,206.85,46000.0],["2022-10-21",208.63,214.27,207.72,213.58,45700.0],["2022-10-24",213.48,216.7,210.96,216.61,38800.0],["2022-10-25",218.18,233.52,218.18,231.35,66600.0],["2022-10-26",231.35,236.35,225.17,225.62,67500.0],["2022-10-27",226.74,231.16,223.1,223.98,76400.0],["2022-10-28",222.32,234.5,222.32,233.34,63700.0],["2022-10-31",230.66,231.0,220.91,226.67,57500.0],["2022-11-01",230.94,230.94,224.55,230.01,57100.0],["2022-11-02",225.69,226.26,202.49,203.74,152100.0],["2022-11-03",203.71,206.18,193.91,202.4,135300.0],["2022-11-04",211.56,213.39,197.23,201.58,112100.0],["2022-11-07",200.74,206.04,197.93,203.96,110300.0],["2022-11-08",206.44,214.71,202.87,211.47,92300.0],["2022-11-09",208.19,215.5,208.19,212.33,65200.0],["2022-11-10",225.62,244.6,223.32,234.2,139800.0],["2022-11-11",235.92,239.04,231.27,231.43,74100.0],["2022-11-14",228.3,229.05,215.16,215.77,93300.0],["2022-11-15",221.25,223.01,213.5,214.92,78600.0],["2022-11-16",214.8,215.98,211.65,212.72,71300.0],["2022-11-17",211.92,211.92,202.38,205.84,133300.0],["2022-11-18",211.86,211.86,203.13,205.63,90000.0],["2022-11-21",205.62,209.19,203.3,208.68,165000.0],["2022-11-22",211.98,219.26,211.98,217.74,63400.0],["2022-11-23",217.15,221.3,216.18,219.4,53100.0],["2022-11-25",217.43,221.26,217.43,219.87,33200.0],["2022-11-28",219.79,220.97,216.44,218.04,61500.0],["2022-11-29",216.22,221.34,215.47,220.17,56900.0],["2022-11-30",219.91,230.51,217.39,229.63,87300.0],["2022-12-01",230.57,241.85,230.57,241.69,74900.0],["2022-12-02",236.7,241.63,230.34,240.0,59300.0],["2022-12-05",236.05,241.07,234.67,240.43,92000.0],["2022-12-06",240.92,242.0,237.14,241.0,99400.0],["2022-12-07",239.93,246.95,239.93,244.05,160400.0],["2022-12-08",243.14,248.87,242.62,243.87,61300.0],["2022-12-09",242.7,245.56,238.24,239.1,68300.0],["2022-12-12",240.03,248.4,237.73,245.75,43800.0],["2022-12-13",258.9,261.72,240.49,240.49,158300.0],["2022-12-14",238.17,243.74,235.88,238.05,144600.0],["2022-12-15",235.95,238.17,229.91,230.41,183500.0],["2022-12-16",224.28,231.42,224.16,228.38,309800.0],["2022-12-19",225.64,226.47,219.92,225.41,101900.0],["2022-12-20",224.35,226.97,221.95,224.88,83100.0],["2022-12-21",228.09,234.62,226.92,231.09,50400.0],["2022-12-22",228.89,228.89,221.03,224.86,57000.0],["2022-12-23",225.94,228.5,222.15,226.9,62300.0],["2022-12-27",225.14,227.35,221.58,222.95,52300.0],["2022-12-28",223.37,225.51,220.05,220.08,59300.0],["2022-12-29",222.55,229.74,220.66,228.92,39300.0],["2022-12-30",226.43,227.63,224.05,226.25,53300.0],["2023-01-03",228.27,230.87,224.62,228.0,64000.0],["2023-01-04",231.31,236.48,231.22,234.4,86700.0],["2023-01-05",231.82,235.98,230.31,231.88,96600.0],["2023-01-06",235.35,237.19,232.15,234.87,72900.0],["2023-01-09",236.36,240.45,234.92,236.81,64300.0],["2023-01-10",234.78,243.61,233.81,243.61,71800.0],["2023-01-11",243.32,251.24,243.32,250.38,60500.0],["2023-01-12",253.25,256.44,247.64,256.25,53300.0],["2023-01-13",252.76,263.77,252.43,261.94,66900.0],["2023-01-17",259.21,263.57,259.21,261.79,65400.0],["2023-01-18",265.41,269.08,250.33,254.94,60900.0],["2023-01-19",251.87,254.21,248.52,250.3,67900.0],["2023-01-20",251.59,258.31,249.0,258.16,53700.0],["2023-01-23",260.0,262.21,255.36,258.72,43100.0],["2023-01-24",256.86,263.07,256.86,257.76,46100.0],["2023-01-25",253.1,263.3,251.35,263.23,88500.0],["2023-01-26",266.2,271.57,261.77,267.47,67000.0],["2023-01-27",264.58,271.82,264.58,270.6,58800.0],["2023-01-30",269.99,272.34,258.73,259.67,88300.0],["2023-01-31",262.0,266.98,262.0,266.1,70400.0],["2023-02-01",265.69,275.42,261.34,275.3,88500.0],["2023-02-02",278.8,286.85,273.56,278.11,128100.0],["2023-02-03",257.0,290.15,257.0,274.02,152400.0],["2023-02-06",274.0,281.65,269.06,269.65,86600.0],["2023-02-07",269.03,290.98,265.52,290.73,113100.0],["2023-02-08",287.39,291.41,280.0,289.97,113500.0],["2023-02-09",293.79,299.36,286.41,290.47,77800.0],["2023-02-10",288.44,290.47,282.7,284.4,63900.0],["2023-02-13",284.0,291.26,280.77,291.02,38400.0],["2023-02-14",289.23,290.8,282.01,287.65,86700.0],["2023-02-15",283.96,291.5,283.96,290.82,39400.0],["2023-02-16",286.25,290.8,284.0,287.45,47000.0],["2023-02-17",288.18,288.18,279.7,284.83,61800.0],["2023-02-21",278.7,283.3,270.34,270.64,59600.0],["2023-02-22",273.34,277.6,270.42,275.59,60900.0],["2023-02-23",277.21,280.32,273.82,279.61,44700.0],["2023-02-24",274.0,283.02,274.0,281.01,63000.0],["2023-02-27",281.94,284.73,280.0,283.26,52900.0],["2023-02-28",282.38,285.55,282.33,285.0,71200.0],["2023-03-01",284.5,286.68,280.1,286.68,65100.0],["2023-03-02",283.0,290.55,283.0,289.56,61000.0],["2023-03-03",290.0,293.92,285.88,293.51,69200.0],["2023-03-06",293.51,294.71,286.67,289.42,80700.0],["2023-03-07",289.42,293.0,287.09,290.42,70300.0],["2023-03-08",289.14,294.82,287.44,294.8,49700.0],["2023-03-09",294.4,296.0,289.57,289.57,84100.0],["2023-03-10",287.33,290.04,280.57,284.53,67300.0],["2023-03-13",280.14,287.44,278.65,282.1,73300.0],["2023-03-14",289.23,289.23,281.49,287.5,55900.0],["2023-03-15",282.32,285.95,276.52,280.31,73000.0],["2023-03-16",276.73,289.5,276.73,288.46,57000.0],["2023-03-17",286.66,291.42,284.94,289.41,247100.0],["2023-03-20",291.0,296.0,290.83,294.34,75200.0],["2023-03-21",296.46,300.5,295.09,299.25,80300.0],["2023-03-22",298.16,300.0,288.36,289.45,65600.0],["2023-03-23",290.32,298.15,286.55,288.97,46600.0],["2023-03-24",285.77,293.83,284.25,293.06,46800.0],["2023-03-27",295.48,296.86,292.26,295.47,48800.0],["2023-03-28",294.45,299.02,292.35,298.98,56500.0],["2023-03-29",299.86,304.99,298.0,304.99,72800.0],["2023-03-30",306.2,312.95,306.2,311.0,104600.0],["2023-03-31",312.0,317.86,311.89,317.74,66800.0],["2023-04-03",317.0,318.0,308.72,312.87,54800.0],["2023-04-04",314.51,314.51,299.69,300.55,42700.0],["2023-04-05",299.83,299.83,292.48,293.94,73500.0],["2023-04-06",292.19,292.19,274.12,277.32,142300.0],["2023-04-10",277.0,286.0,277.0,284.05,74900.0],["2023-04-11",285.61,288.99,285.04,287.0,44700.0],["2023-04-12",290.81,291.47,286.32,288.29,29000.0],["2023-04-13",290.83,294.76,287.45,294.49,48200.0],["2023-04-14",292.4,295.0,285.21,288.14,37500.0],["2023-04-17",288.0,294.47,287.71,294.1,28700.0],["2023-04-18",298.18,303.41,294.49,300.96,47300.0],["2023-04-19",301.27,305.13,296.94,303.74,39600.0],["2023-04-20",303.74,310.0,303.74,309.58,63800.0],["2023-04-21",310.0,310.0,304.93,308.13,32500.0],["2023-04-24",309.53,311.21,306.18,309.57,43800.0],["2023-04-25",305.92,306.64,296.44,296.56,45700.0],["2023-04-26",295.01,297.71,285.97,287.71,45400.0],["2023-04-27",287.81,292.18,285.88,289.44,50900.0],["2023-04-28",289.29,301.58,289.26,300.22,40500.0],["2023-05-01",298.0,305.85,298.0,299.4,40200.0],["2023-05-02",298.45,299.44,290.96,297.42,34100.0],["2023-05-03",296.83,306.34,295.67,295.8,43400.0],["2023-05-04",294.47,294.95,286.55,292.61,47900.0],["2023-05-05",296.53,301.2,291.23,301.2,32200.0],["2023-05-08",300.74,306.8,300.0,305.92,28200.0],["2023-05-09",302.99,302.99,292.0,294.99,89900.0],["2023-05-10",299.44,303.86,289.6,298.13,67200.0],["2023-05-11",297.07,301.03,295.06,300.87,86600.0],["2023-05-12",302.02,303.33,289.68,296.53,72300.0],["2023-05-15",296.0,301.33,292.86,295.0,44300.0],["2023-05-16",291.57,293.17,287.44,293.04,76800.0],["2023-05-17",294.11,295.02,289.3,293.46,79200.0],["2023-05-18",292.87,296.0,288.93,293.39,51500.0],["2023-05-19",287.2,287.2,252.82,275.52,327100.0],["2023-05-22",280.19,285.64,277.63,284.05,85600.0],["2023-05-23",282.39,286.59,278.73,280.88,64700.0],["2023-05-24",281.39,282.0,275.52,277.51,53600.0],["2023-05-25",278.05,278.36,269.68,270.81,37400.0],["2023-05-26",270.39,272.41,264.45,271.08,58300.0],["2023-05-30",271.2,271.2,259.1,261.42,62400.0],["2023-05-31",260.29,260.29,245.87,248.98,143300.0],["2023-06-01",248.52,259.36,248.52,258.52,57100.0],["2023-06-02",262.57,271.38,261.58,270.95,77100.0],["2023-06-05",267.64,268.64,262.25,267.06,42000.0],["2023-06-06",267.06,282.65,267.06,281.77,56500.0],["2023-06-07",281.77,289.33,281.77,288.54,58600.0],["2023-06-08",287.15,288.0,281.38,282.05,65400.0],["2023-06-09",279.8,283.29,276.42,277.25,52500.0],["2023-06-12",276.97,281.65,276.97,277.87,62500.0],["2023-06-13",278.55,284.65,278.55,284.2,60900.0],["2023-06-14",283.86,287.59,273.07,273.98,48400.0],["2023-06-15",273.09,277.47,270.0,277.47,77000.0],["2023-06-16",280.03,280.03,272.32,274.14,150600.0],["2023-06-20",272.35,275.51,270.54,270.79,52800.0],["2023-06-21",269.9,281.01,269.9,279.35,52800.0],["2023-06-22",278.14,279.7,273.96,275.5,49700.0],["2023-06-23",272.87,281.3,272.87,276.5,110700.0],["2023-06-26",278.08,287.37,275.97,279.4,49700.0],["2023-06-27",280.02,295.49,280.02,291.9,62500.0],["2023-06-28",293.9,294.96,288.22,290.44,32700.0],["2023-06-29",290.0,299.05,290.0,295.63,60600.0],["2023-06-30",297.0,297.45,294.02,295.0,31000.0],["2023-07-03",294.39,295.96,290.24,292.25,15400.0],["2023-07-05",292.05,292.05,281.42,283.47,44000.0],["2023-07-06",278.88,278.88,271.12,272.13,53800.0],["2023-07-07",271.8,274.9,265.66,265.67,67400.0],["2023-07-10",264.96,275.99,264.03,275.99,50200.0],["2023-07-11",276.71,283.0,276.71,282.84,54700.0],["2023-07-12",286.64,293.69,286.64,291.08,53100.0],["2023-07-13",292.1,295.99,289.22,294.1,55200.0],["2023-07-14",293.42,299.16,289.55,298.73,33700.0],["2023-07-17",296.45,304.02,296.45,299.05,52000.0],["2023-07-18",299.05,301.62,297.57,298.62,37800.0],["2023-07-19",300.59,300.95,292.63,300.56,37700.0],["2023-07-20",300.24,300.39,290.1,291.71,46800.0],["2023-07-21",294.97,298.8,287.64,288.14,36100.0],["2023-07-24",288.16,293.54,287.25,291.93,27200.0],["2023-07-25",291.28,296.51,291.28,294.02,26000.0],["2023-07-26",292.98,294.36,289.59,294.35,26700.0],["2023-07-27",297.61,299.0,284.7,285.82,30300.0],["2023-07-28",290.34,292.36,288.52,289.44,22900.0],["2023-07-31",290.5,299.18,290.5,295.65,47900.0],["2023-08-01",294.65,297.55,290.21,290.84,56200.0],["2023-08-02",287.54,287.93,275.59,286.18,52700.0],["2023-08-03",285.64,285.64,274.71,278.76,79300.0],["2023-08-04",280.0,301.0,280.0,290.01,112800.0],["2023-08-07",289.53,289.85,279.11,287.26,70100.0],["2023-08-08",282.92,297.44,282.82,297.2,65800.0],["2023-08-09",294.68,299.0,289.74,295.5,46400.0],["2023-08-10",298.68,300.06,285.19,290.24,69400.0],["2023-08-11",289.14,294.49,289.14,293.43,33400.0],["2023-08-14",292.79,292.79,286.03,291.03,32100.0],["2023-08-15",291.13,292.68,288.75,291.7,63900.0],["2023-08-16",293.6,294.57,286.52,286.73,33700.0],["2023-08-17",288.89,289.0,270.04,270.4,47800.0],["2023-08-18",268.77,274.91,266.01,271.18,48800.0],["2023-08-21",270.47,272.24,267.29,268.27,35600.0],["2023-08-22",268.5,270.13,265.92,265.96,24000.0],["2023-08-23",266.49,270.4,265.91,267.0,62000.0],["2023-08-24",268.48,268.53,260.86,261.94,53800.0],["2023-08-25",262.84,265.59,255.39,263.1,79300.0],["2023-08-28",265.97,270.86,265.1,266.75,35700.0],["2023-08-29",264.23,280.31,264.23,279.51,71300.0],["2023-08-30",279.31,290.35,277.73,289.32,108200.0],["2023-08-31",289.78,289.78,279.19,279.52,54100.0],["2023-09-01",281.27,287.38,281.2,284.37,33700.0],["2023-09-05",282.28,282.7,268.31,273.38,55200.0],["2023-09-06",274.54,275.6,268.37,274.62,43600.0],["2023-09-07",272.06,280.17,270.5,276.52,60900.0],["2023-09-08",275.1,276.7,272.36,272.45,40700.0],["2023-09-11",271.78,274.92,270.39,272.45,37700.0],["2023-09-12",272.0,273.86,268.12,271.35,49300.0],["2023-09-13",273.28,274.37,265.86,271.07,49700.0],["2023-09-14",273.76,284.8,271.26,281.98,55600.0],["2023-09-15",281.55,281.55,272.43,276.31,161100.0],["2023-09-18",276.56,276.67,272.27,274.72,36800.0],["2023-09-19",273.64,273.64,268.12,271.79,61300.0],["2023-09-20",273.1,275.61,269.78,270.12,38900.0],["2023-09-21",265.89,265.89,260.76,261.0,69500.0],["2023-09-22",263.56,265.52,262.63,263.44,54600.0],["2023-09-25",262.08,270.67,262.08,269.45,43400.0],["2023-09-26",267.72,269.8,263.71,264.43,39600.0],["2023-09-27",266.7,269.06,260.62,263.04,47800.0],["2023-09-28",263.16,265.91,260.68,261.85,87500.0],["2023-09-29",265.58,269.25,263.25,265.66,65800.0],["2023-10-02",262.9,264.94,259.16,262.65,58600.0],["2023-10-03",261.88,261.88,251.81,253.97,88700.0],["2023-10-04",254.08,258.0,253.46,255.44,95000.0],["2023-10-05",254.11,256.77,252.25,255.66,53600.0],["2023-10-06",253.45,260.56,253.13,257.67,65000.0],["2023-10-09",256.3,265.09,254.69,264.82,32900.0],["2023-10-10",268.57,276.14,268.57,272.42,57900.0],["2023-10-11",271.99,276.48,269.43,273.39,62700.0],["2023-10-12",273.5,273.5,262.29,265.0,46700.0],["2023-10-13",260.02,263.19,260.02,261.94,42400.0],["2023-10-16",266.29,269.89,262.62,267.83,41600.0],["2023-10-17",264.61,274.4,264.61,270.16,51900.0],["2023-10-18",266.66,266.8,262.49,263.6,42100.0],["2023-10-19",264.26,266.31,254.61,254.76,63000.0],["2023-10-20",256.71,260.21,254.34,255.86,66600.0],["2023-10-23",255.74,260.74,253.45,255.33,62500.0],["2023-10-24",258.55,260.1,255.37,258.89,43200.0],["2023-10-25",259.15,259.15,251.77,253.23,47500.0],["2023-10-26",253.51,255.91,251.28,253.29,35900.0],["2023-10-27",254.54,254.78,250.29,251.78,26900.0],["2023-10-30",255.88,256.21,247.78,248.21,96600.0],["2023-10-31",250.28,251.49,245.2,249.51,115200.0],["2023-11-01",247.25,251.48,233.84,248.21,137400.0],["2023-11-02",248.84,256.88,248.84,256.09,72200.0],["2023-11-03",254.89,273.82,254.89,270.56,94000.0],["2023-11-06",268.29,271.0,257.76,259.12,85900.0],["2023-11-07",256.43,263.17,252.32,261.9,57900.0],["2023-11-08",261.41,262.32,255.22,258.0,71100.0],["2023-11-09",258.98,261.38,250.75,252.08,52800.0],["2023-11-10",254.15,259.29,251.26,258.72,66100.0],["2023-11-13",254.11,260.17,254.11,260.0,50200.0],["2023-11-14",267.84,293.06,264.88,292.99,116300.0],["2023-11-15",293.0,301.03,289.43,290.0,140500.0],["2023-11-16",289.4,292.21,280.82,282.52,84100.0],["2023-11-17",286.14,286.14,280.69,282.83,53100.0],["2023-11-20",284.61,287.85,279.88,286.85,19800.0],["2023-11-21",285.73,285.73,278.53,278.71,27400.0],["2023-11-22",282.22,282.84,277.87,278.44,33200.0],["2023-11-24",277.3,280.97,277.3,279.99,13700.0],["2023-11-27",279.0,279.26,274.5,277.34,62700.0],["2023-11-28",277.95,277.95,273.11,277.12,83100.0],["2023-11-29",281.53,285.14,271.48,282.79,80600.0],["2023-11-30",285.49,285.49,279.5,282.78,74100.0],["2023-12-01",281.75,292.03,281.21,291.49,71200.0],["2023-12-04",288.57,298.65,288.57,298.27,73200.0],["2023-12-05",294.95,297.12,292.81,294.69,57700.0],["2023-12-06",296.05,308.01,296.05,307.51,79300.0],["2023-12-07",306.76,306.98,301.8,303.75,71800.0],["2023-12-08",302.0,307.05,301.93,306.82,41200.0],["2023-12-11",308.06,313.65,301.86,312.87,60700.0],["2023-12-12",310.5,311.53,302.07,306.21,59100.0],["2023-12-13",308.8,322.3,301.56,320.59,94500.0],["2023-12-14",322.49,338.92,322.49,336.85,83100.0],["2023-12-15",338.63,340.88,327.23,332.15,268500.0],["2023-12-18",331.06,332.88,327.85,331.4,60700.0],["2023-12-19",333.18,343.8,333.18,342.36,87700.0],["2023-12-20",343.04,355.0,339.25,341.08,128000.0],["2023-12-21",345.8,347.11,339.64,346.57,45600.0],["2023-12-22",347.24,350.61,347.24,347.96,51100.0],["2023-12-26",350.95,360.35,348.43,358.2,58900.0],["2023-12-27",359.91,365.63,353.98,355.21,65800.0],["2023-12-28",352.35,357.68,351.63,352.48,50600.0],["2023-12-29",350.01,354.76,345.24,346.62,73200.0],["2024-01-02",342.33,346.46,338.68,344.42,72300.0],["2024-01-03",340.78,340.78,322.39,323.28,92300.0],["2024-01-04",323.44,323.52,317.75,319.59,114600.0],["2024-01-05",315.89,324.22,313.91,315.99,71300.0],["2024-01-08",317.18,324.12,315.53,321.98,49800.0],["2024-01-09",318.31,321.44,317.01,318.72,32900.0],["2024-01-10",318.72,322.88,318.24,321.53,47800.0],["2024-01-11",320.92,320.92,314.62,318.27,46300.0],["2024-01-12",323.32,323.32,314.71,316.05,47100.0],["2024-01-16",312.25,314.0,308.93,311.71,49500.0],["2024-01-17",305.65,310.81,304.1,306.54,45700.0],["2024-01-18",310.71,320.84,310.46,320.71,60200.0],["2024-01-19",322.88,329.78,315.92,329.29,71100.0],["2024-01-22",333.63,340.43,333.41,339.18,69100.0],["2024-01-23",339.15,339.15,320.88,324.01,88100.0],["2024-01-24",329.84,329.84,313.47,315.49,50100.0],["2024-01-25",323.19,324.56,319.62,323.63,49200.0],["2024-01-26",325.0,328.95,325.0,328.51,46000.0],["2024-01-29",328.73,337.52,324.77,335.87,64800.0],["2024-01-30",336.36,338.11,332.87,333.9,72600.0],["2024-01-31",334.59,341.11,330.56,331.92,161900.0],["2024-02-01",336.43,339.11,328.28,337.15,75300.0],["2024-02-02",336.77,350.88,325.25,343.05,73500.0],["2024-02-05",342.39,352.26,335.51,350.6,94900.0],["2024-02-06",350.97,357.5,343.05,352.89,66500.0],["2024-02-07",354.68,355.4,348.83,349.13,38400.0],["2024-02-08",352.01,355.6,351.13,354.0,59700.0],["2024-02-09",354.36,362.56,352.9,361.6,52300.0],["2024-02-12",362.54,375.25,362.54,372.83,70200.0],["2024-02-13",348.96,358.62,347.48,353.75,96400.0],["2024-02-14",361.68,371.69,354.13,368.5,70300.0],["2024-02-15",372.82,375.87,365.86,370.78,69100.0],["2024-02-16",365.64,373.41,365.0,370.0,69700.0],["2024-02-20",363.71,368.54,358.84,367.81,84700.0],["2024-02-21",368.93,371.26,362.25,365.22,58500.0],["2024-02-22",365.8,370.5,363.73,367.09,65100.0],["2024-02-23",367.65,371.0,365.8,365.8,42400.0],["2024-02-26",366.67,368.94,364.18,366.17,58900.0],["2024-02-27",367.47,369.94,365.94,368.19,57800.0],["2024-02-28",363.99,368.33,361.28,365.5,56800.0],["2024-02-29",372.0,376.31,368.11,372.57,70700.0],["2024-03-01",375.37,380.26,369.73,379.09,51200.0],["2024-03-04",378.35,379.8,365.32,367.56,67100.0],["2024-03-05",367.14,371.33,363.19,366.54,58100.0],["2024-03-06",372.45,373.49,364.2,366.54,45600.0],["2024-03-07",368.93,376.98,365.69,375.37,51700.0],["2024-03-08",378.16,379.25,364.51,364.74,67800.0],["2024-03-11",365.62,372.85,362.15,371.31,91900.0],["2024-03-12",372.53,376.5,364.81,372.55,56600.0],["2024-03-13",371.17,380.04,371.17,376.25,55300.0],["2024-03-14",373.99,374.73,362.7,365.69,64600.0],["2024-03-15",365.52,377.48,365.51,376.98,236000.0],["2024-03-18",380.27,383.1,371.78,371.78,62700.0],["2024-03-19",370.2,382.7,369.04,382.1,55800.0],["2024-03-20",383.7,392.06,379.9,389.65,54100.0],["2024-03-21",392.3,396.71,391.76,393.43,48200.0],["2024-03-22",393.57,393.99,388.62,393.61,60300.0],["2024-03-25",392.44,395.19,386.63,386.66,48800.0],["2024-03-26",391.2,391.4,384.09,384.98,38700.0],["2024-03-27",388.0,394.96,388.0,392.11,41200.0],["2024-03-28",393.2,400.23,393.2,399.06,48800.0],["2024-04-01",399.49,400.99,386.24,389.26,68400.0],["2024-04-02",383.52,383.52,369.95,374.59,65100.0],["2024-04-03",369.56,380.63,369.56,377.77,41000.0],["2024-04-04",383.62,383.63,371.69,374.31,42700.0],["2024-04-05",374.43,382.47,374.43,380.41,37700.0],["2024-04-08",383.57,383.57,378.5,381.6,55500.0],["2024-04-09",385.35,391.61,380.0,391.46,31600.0],["2024-04-10",378.36,378.36,365.73,371.62,74600.0],["2024-04-11",374.7,380.97,373.36,380.69,50800.0],["2024-04-12",378.24,378.24,372.17,376.25,28900.0],["2024-04-15",376.43,376.47,367.5,370.43,65300.0],["2024-04-16",370.03,370.03,355.98,356.97,90000.0],["2024-04-17",360.5,363.88,349.14,351.45,75800.0],["2024-04-18",354.88,357.51,346.83,348.88,59200.0],["2024-04-19",347.63,359.9,347.63,358.2,70900.0],["2024-04-22",359.21,363.87,356.0,359.52,35200.0],["2024-04-23",362.47,380.52,362.47,375.36,66700.0],["2024-04-24",372.63,376.8,366.12,366.5,36900.0],["2024-04-25",362.01,367.26,356.03,366.41,40200.0],["2024-04-26",366.0,373.51,366.0,372.61,28300.0],["2024-04-29",375.84,378.63,370.92,374.47,37000.0],["2024-04-30",370.58,370.58,362.6,364.21,56200.0],["2024-05-01",365.77,377.09,363.78,365.0,48400.0],["2024-05-02",368.07,373.45,360.51,372.02,58200.0],["2024-05-03",379.93,389.07,376.47,377.3,40500.0],["2024-05-06",382.07,385.5,379.32,381.53,24700.0],["2024-05-07",382.87,384.55,378.05,378.6,32400.0],["2024-05-08",376.74,381.86,369.23,371.51,62500.0],["2024-05-09",369.37,377.84,368.58,376.87,72700.0],["2024-05-10",378.47,378.47,372.83,376.61,55400.0],["2024-05-13",379.5,380.76,371.44,372.2,51100.0],["2024-05-14",377.7,377.7,372.95,374.36,57300.0],["2024-05-15",379.86,392.26,379.29,391.16,70100.0],["2024-05-16",387.95,389.54,371.36,371.79,74200.0],["2024-05-17",373.53,376.05,367.27,374.21,60500.0],["2024-05-20",377.14,383.64,374.68,374.68,53600.0],["2024-05-21",374.36,375.0,359.42,362.36,90600.0],["2024-05-22",359.58,360.14,344.6,353.72,131200.0],["2024-05-23",355.68,356.29,349.1,354.47,98900.0],["2024-05-24",351.54,351.54,336.52,347.88,159200.0],["2024-05-28",348.47,355.8,346.46,349.06,130600.0],["2024-05-29",344.11,346.12,337.51,341.91,102900.0],["2024-05-30",345.46,356.0,345.46,354.1,63200.0],["2024-05-31",355.38,357.65,353.61,357.2,48200.0],["2024-06-03",362.94,362.94,353.23,354.0,48000.0],["2024-06-04",348.95,352.37,344.2,344.63,45300.0],["2024-06-05",349.6,356.05,345.0,354.46,39200.0],["2024-06-06",352.0,356.31,351.99,353.25,40200.0],["2024-06-07",348.4,349.34,343.6,344.01,46100.0],["2024-06-10",339.82,348.35,338.06,348.02,56100.0],["2024-06-11",346.2,346.2,340.52,342.82,57700.0],["2024-06-12",356.4,368.81,355.9,358.99,105000.0],["2024-06-13",356.35,360.34,353.27,359.39,51100.0],["2024-06-14",353.63,358.87,349.77,357.64,68500.0],["2024-06-17",357.2,357.7,348.35,357.65,76600.0],["2024-06-18",357.65,361.71,352.91,354.82,64500.0],["2024-06-20",354.0,360.9,354.0,358.75,60800.0],["2024-06-21",361.1,361.66,353.1,357.69,195700.0],["2024-06-24",357.69,363.95,356.29,356.49,75600.0],["2024-06-25",358.24,358.24,343.22,343.88,54500.0],["2024-06-26",340.74,346.93,339.46,341.41,53300.0],["2024-06-27",342.62,344.63,341.38,344.25,43500.0],["2024-06-28",347.82,348.57,342.4,346.17,110000.0],["2024-07-01",347.85,347.85,337.26,337.41,39600.0],["2024-07-02",335.7,340.55,335.7,339.44,43800.0],["2024-07-03",340.12,343.56,338.51,339.55,24700.0],["2024-07-05",339.98,339.98,331.08,335.64,38100.0],["2024-07-08",339.55,346.34,339.55,344.4,51200.0],["2024-07-09",343.81,346.81,341.14,343.8,39400.0],["2024-07-10",343.8,351.31,343.8,349.84,42200.0],["2024-07-11",360.69,372.01,357.48,365.11,119000.0],["2024-07-12",369.06,384.1,369.06,372.41,67200.0],["2024-07-15",372.87,385.77,372.87,381.71,66000.0],["2024-07-16",386.42,411.58,386.42,410.75,113700.0],["2024-07-17",407.1,409.61,397.52,397.91,75600.0],["2024-07-18",397.34,415.15,390.98,393.19,62900.0],["2024-07-19",393.31,396.26,389.23,391.3,38900.0],["2024-07-22",395.07,403.91,389.99,403.48,54300.0],["2024-07-23",399.3,409.63,395.5,405.84,70700.0],["2024-07-24",404.0,408.3,390.91,391.83,78700.0],["2024-07-25",397.65,414.5,390.05,402.11,102400.0],["2024-07-26",411.01,419.22,410.04,417.73,65900.0],["2024-07-29",419.36,421.6,412.75,417.75,49800.0],["2024-07-30",418.27,422.22,416.32,419.98,45300.0],["2024-07-31",424.69,426.41,412.0,414.62,87000.0],["2024-08-01",416.58,417.23,395.97,401.37,86300.0],["2024-08-02",375.2,387.76,372.71,382.97,99200.0],["2024-08-05",351.28,377.38,351.28,363.8,82800.0],["2024-08-06",362.75,371.62,361.75,363.81,53200.0],["2024-08-07",369.45,385.46,361.67,363.41,158900.0],["2024-08-08",370.59,370.59,360.94,366.4,62600.0],["2024-08-09",365.29,370.47,365.29,368.1,56200.0],["2024-08-12",368.91,368.91,359.26,362.22,34100.0],["2024-08-13",367.65,377.05,365.24,374.52,55200.0],["2024-08-14",374.4,381.42,372.01,376.33,119800.0],["2024-08-15",384.7,394.12,379.98,391.28,86300.0],["2024-08-16",388.43,393.96,385.89,386.87,57200.0],["2024-08-19",388.0,396.11,385.23,393.17,57500.0],["2024-08-20",393.54,394.59,384.46,385.04,42300.0],["2024-08-21",389.95,395.61,389.95,394.4,37900.0],["2024-08-22",394.85,395.45,388.69,389.41,28900.0],["2024-08-23",390.4,411.36,390.4,409.16,59000.0],["2024-08-26",409.79,414.32,403.89,404.29,47700.0],["2024-08-27",399.81,407.07,398.13,403.05,43600.0],["2024-08-28",401.64,405.06,399.29,402.8,38800.0],["2024-08-29",405.77,408.24,398.48,404.11,41200.0],["2024-08-30",407.39,421.27,405.0,413.32,58200.0],["2024-09-03",412.9,417.0,395.64,397.13,59900.0],["2024-09-04",396.85,400.49,390.46,399.07,41000.0],["2024-09-05",399.91,405.29,394.85,397.85,87200.0],["2024-09-06",398.7,405.68,397.93,402.45,51600.0],["2024-09-09",401.84,411.46,398.95,403.58,73300.0],["2024-09-10",407.07,407.99,400.37,403.32,44800.0],["2024-09-11",401.4,407.69,393.82,402.84,58000.0],["2024-09-12",405.01,417.0,405.01,415.9,49800.0],["2024-09-13",422.84,435.56,422.84,427.53,64100.0],["2024-09-16",431.22,431.22,425.04,427.17,54300.0],["2024-09-17",430.39,437.02,426.32,431.6,51700.0],["2024-09-18",431.6,436.2,421.89,424.03,82200.0],["2024-09-19",436.5,444.64,428.0,444.2,79600.0],["2024-09-20",443.52,444.9,429.4,435.77,488000.0],["2024-09-23",440.12,440.12,427.1,430.28,64300.0],["2024-09-24",428.44,435.11,425.22,428.63,46100.0],["2024-09-25",426.48,426.52,421.2,422.01,51200.0],["2024-09-26",429.13,431.7,425.26,426.15,52300.0],["2024-09-27",432.07,441.52,430.52,431.82,48600.0],["2024-09-30",427.15,431.95,424.49,428.24,56000.0],["2024-10-01",429.55,440.73,424.31,440.47,80300.0],["2024-10-02",435.18,438.99,431.42,432.74,37300.0],["2024-10-03",428.21,434.0,427.17,429.52,40800.0],["2024-10-04",435.41,435.41,419.36,422.28,53300.0],["2024-10-07",417.37,423.76,413.45,423.01,37700.0],["2024-10-08",423.97,426.51,420.23,422.98,48000.0],["2024-10-09",421.83,430.73,421.83,424.0,45500.0],["2024-10-10",418.1,419.8,413.7,417.91,37800.0],["2024-10-11",420.0,426.21,420.0,422.17,47900.0],["2024-10-14",422.62,436.37,422.62,435.07,38400.0],["2024-10-15",436.07,442.68,436.07,439.3,50100.0],["2024-10-16",444.71,452.42,444.71,449.92,62900.0],["2024-10-17",450.01,450.01,444.52,445.5,28100.0],["2024-10-18",445.67,451.7,444.4,448.26,38400.0],["2024-10-21",445.25,446.5,426.01,427.49,39200.0],["2024-10-22",422.66,422.66,412.12,412.54,47900.0],["2024-10-23",410.21,413.3,405.11,411.78,59100.0],["2024-10-24",412.42,419.68,412.42,416.27,40400.0],["2024-10-25",421.25,424.24,412.94,413.03,28600.0],["2024-10-28",417.97,422.0,414.2,418.68,42800.0],["2024-10-29",409.47,414.56,399.86,413.66,87600.0],["2024-10-30",413.05,423.39,413.05,413.98,49900.0],["2024-10-31",412.35,415.38,407.76,409.8,59600.0],["2024-11-01",442.25,448.18,438.14,446.72,79600.0],["2024-11-04",446.64,453.5,443.09,444.21,49200.0],["2024-11-05",443.9,460.64,443.9,457.7,65300.0],["2024-11-06",460.09,468.13,452.88,462.98,116900.0],["2024-11-07",462.95,466.72,456.45,458.85,153800.0],["2024-11-08",458.68,476.95,458.68,475.98,97800.0],["2024-11-11",482.95,484.8,476.33,481.62,38600.0],["2024-11-12",476.74,481.06,464.14,467.61,65200.0],["2024-11-13",472.93,473.24,464.07,466.18,27000.0],["2024-11-14",465.45,473.0,462.82,464.95,35800.0],["2024-11-15",466.86,466.86,459.06,465.23,45000.0],["2024-11-18",464.0,473.39,462.27,466.02,34400.0],["2024-11-19",465.17,472.21,459.28,471.33,37000.0],["2024-11-20",467.47,475.71,467.47,475.41,35400.0],["2024-11-21",475.41,500.16,475.41,493.96,75200.0],["2024-11-22",498.4,513.72,498.4,512.91,69900.0],["2024-11-25",520.69,544.08,520.34,533.17,118200.0],["2024-11-26",528.0,528.0,516.27,521.23,92500.0],["2024-11-27",525.7,527.0,513.49,515.86,50600.0],["2024-11-29",518.55,520.26,510.45,514.5,25500.0],["2024-12-02",513.72,523.37,512.88,519.43,39000.0],["2024-12-03",512.12,516.88,507.31,511.73,74600.0],["2024-12-04",510.09,510.09,499.45,506.07,87500.0],["2024-12-05",505.7,506.27,497.86,498.05,37400.0],["2024-12-06",503.78,508.52,494.59,500.64,33700.0],["2024-12-09",503.31,507.35,500.79,503.69,39000.0],["2024-12-10",500.49,502.52,489.0,500.0,73100.0],["2024-12-11",506.99,506.99,495.78,497.01,38500.0],["2024-12-12",494.8,500.17,491.51,498.78,77900.0],["2024-12-13",494.78,494.78,480.98,484.66,52700.0],["2024-12-16",480.26,488.36,478.75,479.76,44900.0],["2024-12-17",481.76,482.3,471.62,473.29,61600.0],["2024-12-18",476.99,478.56,451.67,452.12,56400.0],["2024-12-19",451.52,456.3,438.9,442.22,69600.0],["2024-12-20",438.98,457.01,438.98,455.3,218500.0],["2024-12-23",452.16,452.16,440.54,445.28,36500.0],["2024-12-24",443.84,451.73,443.84,450.62,18100.0],["2024-12-26",446.76,452.6,446.06,449.28,29900.0],["2024-12-27",446.57,448.32,440.22,443.29,30100.0],["2024-12-30",442.55,451.44,437.07,446.83,50700.0],["2024-12-31",447.91,450.88,445.98,446.23,49000.0],["2025-01-02",448.97,452.03,434.39,439.07,53100.0],["2025-01-03",442.17,450.38,442.0,447.28,43000.0],["2025-01-06",447.96,453.27,446.25,448.24,49500.0],["2025-01-07",447.12,447.3,437.61,440.84,40000.0],["2025-01-08",439.28,444.99,432.28,444.33,36000.0],["2025-01-10",436.34,441.79,430.04,431.31,50500.0],["2025-01-13",429.12,442.3,428.5,440.73,49100.0],["2025-01-14",450.11,456.89,449.95,452.5,63700.0],["2025-01-15",471.7,475.45,464.96,468.75,64200.0],["2025-01-16",466.85,473.42,463.1,471.53,77700.0],["2025-01-17",477.97,484.11,470.02,476.84,69100.0],["2025-01-21",480.0,488.0,477.71,480.5,58200.0],["2025-01-22",475.9,480.91,473.24,474.81,32300.0],["2025-01-23",472.71,480.11,468.13,476.05,36000.0],["2025-01-24",474.0,476.21,467.61,471.39,34800.0],["2025-01-27",470.79,486.53,470.79,473.05,50400.0],["2025-01-28",474.08,475.74,468.62,471.76,31200.0],["2025-01-29",470.01,476.49,465.19,467.71,71800.0],["2025-01-30",470.44,482.08,469.58,476.82,75600.0],["2025-01-31",476.84,516.42,476.78,508.64,165400.0],["2025-02-03",509.11,526.5,507.6,519.31,113600.0],["2025-02-04",518.01,523.23,502.56,515.86,96000.0],["2025-02-05",517.89,534.63,517.89,533.84,74600.0],["2025-02-06",536.7,540.73,529.68,537.22,62100.0],["2025-02-07",538.0,538.0,522.35,528.6,63200.0],["2025-02-10",531.38,531.38,522.39,528.33,42600.0],["2025-02-11",527.83,536.58,523.82,530.79,46500.0],["2025-02-12",518.59,532.92,514.87,524.85,38700.0],["2025-02-13",530.0,536.67,525.46,535.31,48700.0],["2025-02-14",537.9,540.84,534.81,538.3,32700.0],["2025-02-18",538.16,542.47,532.29,539.1,50900.0],["2025-02-19",532.63,536.17,525.84,533.93,42000.0],["2025-02-20",533.12,536.95,525.06,530.18,50000.0],["2025-02-21",536.28,536.28,516.72,520.73,37200.0],["2025-02-24",525.76,525.76,511.59,518.32,44900.0],["2025-02-25",522.0,539.67,521.89,538.72,91500.0],["2025-02-26",537.48,538.0,525.04,530.23,66300.0],["2025-02-27",527.64,530.86,518.05,518.06,50900.0],["2025-02-28",518.84,526.13,518.84,524.53,56200.0],["2025-03-03",531.33,531.33,518.34,518.42,93900.0],["2025-03-04",514.05,526.21,502.45,519.24,85700.0],["2025-03-05",515.53,535.21,515.53,533.6,59400.0],["2025-03-06",528.35,535.75,526.68,529.37,67300.0],["2025-03-07",528.87,528.87,509.48,520.32,60100.0],["2025-03-10",517.52,517.52,504.14,511.46,50700.0],["2025-03-11",514.3,515.39,498.28,502.69,53400.0],["2025-03-12",505.99,518.37,497.14,506.51,58900.0],["2025-03-13",505.75,510.47,487.94,491.58,56400.0],["2025-03-14",504.93,508.09,490.07,506.83,60200.0],["2025-03-17",502.09,508.37,499.88,506.6,57700.0],["2025-03-18",500.93,506.76,499.09,500.61,48600.0],["2025-03-19",503.86,528.65,503.86,525.65,65200.0],["2025-03-20",516.35,531.91,511.65,521.48,59500.0],["2025-03-21",509.48,514.01,502.6,512.89,196300.0],["2025-03-24",520.19,530.48,517.36,522.48,61600.0],["2025-03-25",520.42,536.04,516.48,530.64,63900.0],["2025-03-26",529.94,534.0,526.88,533.19,44000.0],["2025-03-27",532.69,538.45,521.04,526.55,50500.0],["2025-03-28",529.16,529.16,512.03,513.96,47600.0],["2025-03-31",507.74,523.37,503.95,519.63,76200.0],["2025-04-01",515.86,520.01,508.62,516.13,66100.0],["2025-04-02",509.55,529.45,504.76,527.56,70800.0],["2025-04-03",504.86,515.71,485.47,486.33,86500.0],["2025-04-04",470.76,502.0,469.93,488.94,88700.0],["2025-04-07",469.8,496.94,460.32,466.36,95300.0],["2025-04-08",480.99,488.0,450.39,459.83,75900.0],["2025-04-09",455.24,503.34,450.2,488.86,94500.0],["2025-04-10",472.92,479.24,461.85,466.99,84900.0],["2025-04-11",466.38,472.99,452.34,469.83,70100.0],["2025-04-14",484.0,486.83,464.83,475.47,67300.0],["2025-04-15",475.47,481.14,472.81,475.55,64200.0],["2025-04-16",477.32,477.86,462.42,469.45,52400.0],["2025-04-17",475.45,482.6,469.15,477.75,70500.0],["2025-04-21",471.08,472.53,458.14,461.47,44700.0],["2025-04-22",468.77,484.02,467.9,480.49,55400.0],["2025-04-23",497.18,497.18,478.27,480.1,60300.0],["2025-04-24",481.0,496.97,480.0,488.74,48500.0],["2025-04-25",482.42,489.64,480.0,488.92,39800.0],["2025-04-28",488.18,498.17,478.96,489.29,49800.0],["2025-04-29",488.32,499.17,485.88,497.97,57000.0],["2025-04-30",493.17,496.54,480.96,493.85,59400.0],["2025-05-01",493.1,509.15,493.1,498.69,46000.0],["2025-05-02",499.07,512.44,499.01,512.41,39600.0],["2025-05-05",505.19,515.0,502.15,512.03,42500.0],["2025-05-06",503.68,516.3,502.03,515.82,67900.0],["2025-05-07",516.6,522.24,511.69,518.38,75700.0],["2025-05-08",521.75,531.89,521.75,527.04,73100.0],["2025-05-09",529.73,531.71,522.11,524.14,43300.0],["2025-05-12",545.24,549.99,534.43,537.62,61500.0],["2025-05-13",538.81,546.25,526.58,527.98,101000.0],["2025-05-14",528.2,529.02,513.76,516.15,62000.0],["2025-05-15",517.12,525.82,517.0,520.39,47600.0],["2025-05-16",518.52,528.87,515.96,528.01,53900.0],["2025-05-19",513.7,519.53,512.41,517.88,57500.0],["2025-05-20",516.69,520.1,510.0,519.77,86600.0],["2025-05-21",515.97,519.96,505.02,516.02,202300.0],["2025-05-22",509.75,513.35,488.84,499.23,125200.0],["2025-05-23",491.9,523.78,470.85,472.79,173300.0],["2025-05-27",471.56,478.46,450.82,456.71,177600.0],["2025-05-28",454.39,454.6,433.17,435.03,158800.0],["2025-05-29",438.16,443.59,427.97,434.38,132600.0],["2025-05-30",435.98,437.81,430.0,433.6,108200.0],["2025-06-02",435.25,435.25,418.92,423.51,87100.0],["2025-06-03",423.99,439.48,423.85,429.0,120700.0],["2025-06-04",426.55,430.94,425.51,426.66,58700.0],["2025-06-05",425.19,430.58,418.88,423.85,216500.0],["2025-06-06",427.89,432.51,419.64,428.63,534100.0],["2025-06-09",432.69,432.69,420.91,425.23,249400.0],["2025-06-10",429.13,436.11,424.74,429.62,201300.0],["2025-06-11",433.89,435.36,422.04,426.68,249000.0],["2025-06-12",422.71,424.32,412.67,415.94,154300.0],["2025-06-13",412.66,412.74,393.53,396.53,268000.0],["2025-06-16",403.0,406.56,393.8,406.3,406000.0],["2025-06-17",402.53,410.23,393.85,400.95,217500.0],["2025-06-18",400.76,407.7,399.01,400.49,270300.0],["2025-06-20",404.17,404.17,395.37,397.23,173500.0],["2025-06-23",396.94,409.73,395.34,409.73,203100.0],["2025-06-24",411.47,429.21,410.29,428.5,216300.0],["2025-06-25",425.49,425.49,412.89,415.36,266000.0],["2025-06-26",417.44,425.53,404.68,424.89,253100.0],["2025-06-27",428.14,433.45,423.73,430.35,279100.0],["2025-06-30",431.03,436.91,424.15,434.43,241700.0],["2025-07-01",430.94,459.43,428.1,452.64,261800.0],["2025-07-02",456.89,460.62,450.12,459.4,160700.0],["2025-07-03",459.39,459.78,445.16,457.42,110400.0],["2025-07-07",452.38,458.11,441.68,447.15,216600.0],["2025-07-08",447.2,453.71,444.58,446.77,174600.0],["2025-07-09",447.01,456.65,444.06,446.92,154700.0],["2025-07-10",448.77,453.99,446.5,448.46,149100.0],["2025-07-11",443.79,455.17,440.48,449.84,128900.0],["2025-07-14",448.63,452.56,440.23,452.5,171400.0],["2025-07-15",454.9,456.71,432.87,432.87,263200.0],["2025-07-16",437.95,439.91,425.0,427.85,117600.0],["2025-07-17",424.28,432.12,424.28,429.02,139300.0],["2025-07-18",434.39,437.0,417.97,420.73,128000.0],["2025-07-21",422.96,427.19,415.53,415.83,121300.0],["2025-07-22",420.22,432.78,420.22,425.82,173800.0],["2025-07-23",426.42,426.42,418.84,419.63,79700.0],["2025-07-24",418.25,420.61,406.75,412.03,67800.0],["2025-07-25",416.9,417.93,411.0,417.47,65700.0],["2025-07-28",417.8,420.0,410.32,414.52,75200.0],["2025-07-29",419.21,419.21,410.54,411.96,108700.0],["2025-07-30",413.6,415.4,400.45,403.12,103700.0],["2025-07-31",397.38,405.86,397.38,403.67,101400.0],["2025-08-01",429.7,429.7,406.98,422.81,196800.0],["2025-08-04",422.26,443.88,422.26,440.29,110300.0],["2025-08-05",439.38,452.11,439.29,446.28,88800.0],["2025-08-06",447.5,451.8,441.95,450.7,72300.0],["2025-08-07",454.68,456.84,450.55,451.49,69100.0],["2025-08-08",454.4,458.78,451.47,454.21,61800.0],["2025-08-11",452.68,458.78,443.82,450.4,67400.0],["2025-08-12",455.7,476.49,455.7,474.18,68300.0],["2025-08-13",474.58,498.36,474.23,495.53,196000.0],["2025-08-14",484.02,488.65,481.1,483.35,180500.0],["2025-08-15",487.14,489.07,474.54,480.22,93100.0],["2025-08-18",479.02,486.66,479.02,484.03,154200.0],["2025-08-19",483.79,497.25,483.79,489.27,151500.0],["2025-08-20",489.27,492.0,480.55,485.11,254300.0],["2025-08-21",483.08,489.99,477.41,487.29,190600.0],["2025-08-22",490.95,524.89,481.98,519.55,163200.0],["2025-08-25",518.01,524.47,512.36,519.49,190700.0],["2025-08-26",517.83,526.29,516.36,520.62,231400.0],["2025-08-27",518.78,530.73,515.0,529.78,123000.0],["2025-08-28",532.63,532.63,522.2,530.38,128800.0],["2025-08-29",530.38,536.57,508.81,530.49,99900.0],["2025-09-02",524.11,528.6,523.27,524.71,59200.0],["2025-09-03",522.32,533.6,522.32,533.6,172400.0],["2025-09-04",536.4,556.75,536.4,555.24,319600.0],["2025-09-05",558.88,568.97,542.34,545.84,170700.0],["2025-09-08",544.93,550.75,536.64,546.19,166600.0],["2025-09-09",541.58,548.1,533.3,541.74,141300.0],["2025-09-10",539.8,546.09,533.51,540.13,155600.0],["2025-09-11",543.85,555.7,540.01,554.22,181200.0],["2025-09-12",552.5,553.85,541.35,544.99,212000.0],["2025-09-15",543.58,547.53,535.56,545.36,273700.0],["2025-09-16",547.27,565.57,541.0,559.91,339200.0],["2025-09-17",559.34,574.2,547.86,550.72,186900.0],["2025-09-18",553.63,564.82,548.65,563.62,225800.0],["2025-09-19",560.9,562.23,548.02,556.53,289100.0],["2025-09-22",553.6,562.06,546.39,560.7,140600.0],["2025-09-23",563.2,575.32,560.95,572.36,113000.0],["2025-09-24",569.3,577.53,559.78,562.89,214900.0],["2025-09-25",557.65,568.48,552.74,557.37,197000.0],["2025-09-26",557.9,572.88,557.9,572.47,125100.0],["2025-09-29",575.78,586.55,573.18,585.63,224600.0],["2025-09-30",589.4,600.0,571.3,580.73,180000.0],["2025-10-01",577.63,592.93,577.55,587.11,251100.0],["2025-10-02",584.89,591.88,574.26,588.98,184600.0],["2025-10-03",589.26,596.39,568.98,570.43,126500.0],["2025-10-06",570.63,570.63,495.31,498.6,351400.0],["2025-10-07",497.0,506.46,490.9,503.19,160200.0],["2025-10-08",504.0,523.01,497.42,522.74,201800.0],["2025-10-09",521.31,527.96,506.44,506.85,158200.0],["2025-10-10",506.85,511.55,494.59,497.78,175100.0],["2025-10-13",502.43,502.43,488.28,493.35,179800.0],["2025-10-14",490.22,513.45,486.47,510.97,137900.0],["2025-10-15",511.33,532.01,500.4,529.66,134500.0],["2025-10-16",529.29,544.02,527.15,540.47,134500.0],["2025-10-17",533.95,557.08,530.05,554.52,207900.0],["2025-10-20",555.71,571.17,552.31,571.17,96200.0],["2025-10-21",570.31,580.16,559.9,577.68,125200.0],["2025-10-22",579.72,579.72,559.21,572.89,116200.0],["2025-10-23",574.18,595.4,572.4,593.26,193700.0],["2025-10-24",595.72,602.57,589.1,590.92,77400.0],["2025-10-27",591.46,599.08,585.06,588.47,117600.0],["2025-10-28",583.42,590.27,557.11,558.02,180700.0],["2025-10-29",553.62,553.62,500.61,504.08,224400.0],["2025-10-30",501.75,527.3,491.29,504.0,137100.0],["2025-10-31",556.1,579.36,510.69,529.8,278600.0],["2025-11-03",537.98,546.27,515.16,535.42,184300.0],["2025-11-04",531.63,545.0,521.0,530.74,130900.0],["2025-11-05",532.49,576.02,532.49,559.95,201900.0],["2025-11-06",553.26,586.89,553.26,573.88,187400.0],["2025-11-07",575.39,577.0,565.0,576.43,66900.0],["2025-11-10",577.87,586.34,566.17,572.94,85800.0],["2025-11-11",576.89,584.56,573.42,576.48,62500.0],["2025-11-12",581.7,582.0,562.07,562.08,91700.0],["2025-11-13",557.62,562.07,548.97,550.21,54000.0],["2025-11-14",541.15,561.71,539.56,557.97,74900.0],["2025-11-17",558.34,558.34,539.12,546.26,83800.0],["2025-11-18",541.91,551.6,536.04,539.24,128100.0],["2025-11-19",539.35,550.33,537.0,542.76,124000.0],["2025-11-20",551.7,557.65,540.41,544.16,78200.0],["2025-11-21",547.28,577.1,541.96,573.39,123700.0],["2025-11-24",569.98,576.24,555.45,572.46,124700.0],["2025-11-25",573.39,604.91,573.39,596.76,124200.0],["2025-11-26",591.59,613.77,590.59,608.6,132200.0],["2025-11-28",606.32,611.72,584.62,595.65,117200.0],["2025-12-01",589.09,603.58,568.09,584.22,256300.0],["2025-12-02",587.25,594.45,571.6,585.27,195800.0],["2025-12-03",580.0,608.06,580.0,586.69,237300.0],["2025-12-04",586.59,593.0,573.31,577.99,214600.0],["2025-12-05",579.94,589.49,577.25,578.64,181400.0],["2025-12-08",586.66,586.66,550.99,561.18,134900.0],["2025-12-09",561.2,582.47,555.02,569.85,125800.0],["2025-12-10",574.72,602.76,571.64,597.39,200200.0],["2025-12-11",604.24,613.04,598.52,600.47,189300.0],["2025-12-12",601.48,614.11,585.0,597.03,109000.0],["2025-12-15",602.88,605.55,594.54,598.17,117300.0],["2025-12-16",597.95,602.36,588.12,594.63,118100.0],["2025-12-17",592.84,604.96,591.09,599.11,156400.0],["2025-12-18",604.0,618.03,598.23,614.03,241000.0],["2025-12-19",610.08,615.0,594.45,605.01,225300.0],["2025-12-22",610.97,617.92,600.23,601.57,103300.0],["2025-12-23",601.01,611.45,598.84,603.54,159900.0],["2025-12-24",607.35,610.0,602.28,603.72,59300.0],["2025-12-26",605.4,606.44,591.74,600.44,104000.0],["2025-12-29",601.79,607.0,596.12,601.46,188000.0],["2025-12-30",597.12,607.49,592.63,599.4,152800.0],["2025-12-31",599.51,601.69,590.37,590.74,136800.0],["2026-01-02",587.51,594.54,570.49,591.56,233100.0],["2026-01-05",588.89,610.95,588.89,594.13,169900.0],["2026-01-06",591.19,603.3,575.32,601.62,158900.0],["2026-01-07",606.6,625.49,603.1,615.31,286300.0],["2026-01-08",610.03,642.74,607.54,642.69,148800.0],["2026-01-09",644.0,671.52,644.0,667.7,245100.0],["2026-01-12",662.49,682.59,658.37,677.03,216100.0],["2026-01-13",677.0,699.33,671.94,677.66,303300.0],["2026-01-14",678.81,689.87,672.58,689.58,180700.0],["2026-01-15",693.2,707.4,682.4,692.78,159200.0],["2026-01-16",694.97,708.9,684.87,697.76,185500.0],["2026-01-20",680.2,696.21,655.0,684.56,215300.0],["2026-01-21",684.19,704.5,680.75,697.4,179800.0],["2026-01-22",695.95,713.01,676.98,683.83,165200.0],["2026-01-23",678.03,684.29,664.52,667.29,152400.0],["2026-01-26",669.1,672.24,652.71,657.02,201600.0],["2026-01-27",653.1,658.89,631.99,632.89,179500.0],["2026-01-28",635.65,641.14,611.34,616.11,171100.0],["2026-01-29",615.33,633.73,612.81,617.5,195600.0],["2026-01-30",548.6,550.99,490.0,492.02,771200.0],["2026-02-02",485.11,487.99,453.07,465.8,431100.0],["2026-02-03",462.43,487.58,451.0,482.65,330500.0],["2026-02-04",487.36,509.6,487.36,505.46,352400.0],["2026-02-05",514.89,530.92,512.18,522.96,328000.0],["2026-02-06",520.48,547.36,520.48,538.73,213700.0],["2026-02-09",538.73,555.72,535.72,554.2,219400.0],["2026-02-10",561.45,570.66,548.13,567.38,193100.0],["2026-02-11",567.1,581.24,559.91,569.09,168400.0],["2026-02-12",576.33,584.67,567.29,573.75,200000.0],["2026-02-13",577.51,590.88,570.28,590.38,187800.0],["2026-02-17",587.76,599.5,566.59,585.29,166600.0],["2026-02-18",587.69,599.49,583.74,584.5,151500.0],["2026-02-19",579.46,590.11,573.59,578.75,148300.0],["2026-02-20",580.81,603.24,575.76,595.8,181200.0],["2026-02-23",594.45,596.66,576.45,581.35,318000.0],["2026-02-24",582.05,596.62,582.05,589.98,265000.0],["2026-02-25",589.52,594.16,561.38,580.95,129100.0],["2026-02-26",579.92,589.5,562.99,576.29,199400.0],["2026-02-27",574.73,584.24,565.17,577.26,134300.0],["2026-03-02",561.39,573.22,549.69,563.12,130000.0],["2026-03-03",545.68,566.05,540.33,563.4,191700.0],["2026-03-04",558.23,582.92,558.19,579.7,152400.0],["2026-03-05",570.01,572.45,547.07,562.61,202500.0],["2026-03-06",548.75,552.54,535.92,536.49,160200.0],["2026-03-09",525.38,530.23,501.4,526.63,227300.0],["2026-03-10",527.56,543.73,520.11,521.74,227700.0],["2026-03-11",521.74,527.0,503.6,509.12,186100.0],["2026-03-12",497.37,509.22,491.07,498.61,134100.0],["2026-03-13",506.59,509.25,493.0,496.59,109200.0],["2026-03-16",503.07,513.3,497.04,511.29,164900.0],["2026-03-17",514.98,519.73,502.78,505.95,85300.0],["2026-03-18",498.05,500.09,481.84,482.09,127300.0],["2026-03-19",481.41,481.59,464.05,470.47,149100.0],["2026-03-20",465.92,469.0,454.87,460.16,189400.0],["2026-03-23",476.85,485.49,472.77,474.01,146100.0],["2026-03-24",466.52,483.87,463.38,475.24,235400.0],["2026-03-25",483.01,487.91,467.51,485.5,145700.0],["2026-03-26",479.16,484.7,468.82,472.64,163500.0],["2026-03-27",470.25,476.15,463.78,466.14,87000.0],["2026-03-30",473.13,473.28,461.11,466.19,91800.0],["2026-03-31",475.32,488.3,469.59,484.29,260900.0],["2026-04-01",489.09,506.53,484.77,485.66,209000.0],["2026-04-02",476.49,485.45,461.68,479.84,174300.0],["2026-04-06",479.57,484.04,471.96,481.27,190900.0],["2026-04-07",479.66,481.2,463.39,468.67,169100.0],["2026-04-08",493.36,512.07,493.36,510.74,197000.0],["2026-04-09",503.96,529.69,503.96,519.67,228900.0],["2026-04-10",519.31,521.41,503.82,517.3,97800.0],["2026-04-13",519.24,525.21,512.99,523.54,92100.0],["2026-04-14",528.14,529.36,518.69,519.99,83800.0],["2026-04-15",515.02,516.92,499.59,503.1,98500.0],["2026-04-16",502.68,509.05,500.73,503.05,116900.0],["2026-04-17",517.39,542.36,516.71,539.06,141800.0],["2026-04-20",533.11,541.05,530.01,539.94,137200.0],["2026-04-21",543.01,548.97,530.5,531.18,108700.0],["2026-04-22",531.98,538.0,530.73,532.57,129100.0],["2026-04-23",534.05,538.03,526.45,534.91,123300.0],["2026-04-24",532.67,543.7,532.67,539.59,93600.0],["2026-04-27",536.61,546.9,533.25,537.85,90400.0],["2026-04-28",539.6,540.5,528.04,536.1,99100.0],["2026-04-29",535.1,535.1,496.26,498.28,202200.0],["2026-04-30",497.84,511.57,495.11,507.0,236800.0],["2026-05-01",512.74,514.78,499.96,510.68,99100.0],["2026-05-04",508.64,508.64,476.47,479.45,112700.0],["2026-05-05",484.0,494.22,471.96,483.78,135600.0],["2026-05-06",500.26,510.9,495.74,500.1,102400.0],["2026-05-07",504.0,515.83,478.86,482.34,134800.0],["2026-05-08",484.61,489.6,479.08,484.54,93500.0],["2026-05-11",485.87,486.86,477.0,480.96,138800.0],["2026-05-12",481.53,481.59,462.1,475.87,85400.0],["2026-05-13",471.98,472.33,453.18,462.63,126000.0],["2026-05-14",466.62,487.65,458.95,476.59,112400.0],["2026-05-15",471.18,471.18,455.03,455.76,136400.0],["2026-05-18",462.0,467.47,454.66,458.11,115300.0],["2026-05-19",454.92,466.46,443.34,464.71,102000.0],["2026-05-20",466.35,496.14,463.28,495.11,180200.0],["2026-05-21",486.59,497.58,478.06,491.49,132100.0],["2026-05-22",484.12,511.65,473.05,509.17,340900.0],["2026-05-26",515.09,531.82,503.48,529.02,308700.0],["2026-05-27",535.61,560.08,531.92,546.24,221700.0],["2026-05-28",536.2,550.68,515.69,538.44,126500.0],["2026-05-29",533.51,554.7,533.08,536.52,209000.0],["2026-06-01",536.52,540.76,527.14,534.89,136700.0],["2026-06-02",532.07,550.8,532.07,545.93,89300.0],["2026-06-03",538.52,547.42,531.84,544.46,99000.0],["2026-06-04",549.4,559.85,539.36,550.29,77700.0],["2026-06-05",553.61,562.97,545.99,549.91,110700.0],["2026-06-08",553.06,571.53,547.39,562.96,109100.0],["2026-06-09",564.3,592.35,562.94,578.31,130700.0],["2026-06-10",579.89,586.76,564.05,564.51,154000.0],["2026-06-11",566.9,598.97,565.61,598.95,102500.0],["2026-06-12",599.28,604.55,582.67,592.76,101100.0],["2026-06-15",602.51,610.9,589.84,592.48,77300.0],["2026-06-16",599.06,613.73,594.05,604.47,150600.0],["2026-06-17",602.44,618.0,580.13,586.05,127500.0],["2026-06-18",597.8,610.78,596.0,601.51,218600.0],["2026-06-22",601.3,608.9,586.58,587.16,81100.0],["2026-06-23",580.84,596.52,573.15,585.0,137700.0],["2026-06-24",597.94,624.99,597.93,611.6,173800.0],["2026-06-25",612.94,630.48,601.29,608.52,148100.0],["2026-06-26",604.38,620.04,600.61,618.3,248600.0],["2026-06-29",611.19,618.29,601.96,613.83,103900.0],["2026-06-30",611.7,621.94,595.76,614.38,106600.0],["2026-07-01",608.36,617.09,596.47,601.89,90800.0],["2026-07-02",601.89,606.44,590.96,598.73,77100.0],["2026-07-06",604.42,604.42,580.0001,586.51,80973.37581],["2026-07-07",590.14,593.03,574.525,578.92,89944.860555],["2026-07-08",571.97,572.26,551.94,556.44,99611.885504],["2026-07-09",560,574.19,560,567.96,85714.919801],["2026-07-10",570.65,574.75,564.42,567.26,69193.698535],["2026-07-13",565.69,571.515,552.45,555.08,85105.484863],["2026-07-14",564,570.955,556.615,561.83,142010.392001],["2026-07-15",564.22,574.23,555.93,569.16,87464.607254],["2026-07-16",563.57,587.86,563.57,585.49,141590.183347],["2026-07-17",577.28,588.49,562.2,566.22,80414.223657],["2026-07-20",567.91,567.91,554.4301,566.97,76218.717741],["2026-07-21",569.5,577.57,562.365,574,110520.324533],["2026-07-22",574,583.81,569.61,570.05,100858.850083],["2026-07-23",560.71,566.885,551.28,562.1,84413.49021],["2026-07-24",566.89,579.3425,565.055,569.77,70654.363592],["2026-07-27",581.09,589.99,573.89,579.05,87907.147001],["2026-07-28",582.33,593.26,575.01,589.08,114023.511029],["2026-07-29",576.5,585.33,564.18,565.24,136428.420053],["2026-07-30",569.96,583.17,559.6875,562.4,150927.460454],["2026-07-31",540.98,570.94,534.045,547.03,268480.854028],["2026-08-03",548.44,561.955,540.045,545.64,206287.270082],["2026-08-04",551.52,567.32,545,566.56,174663.391536],["2026-08-05",561.24,588.82,561.24,587.73,177554.277061],["2026-08-06",582.05,585.405,574.45,578.17,87730.156037],["2026-08-07",584.24,601.8,582.29,592.23,89385.034875],["2026-08-10",586.82,588.4,581.32,583.41,34431.499894],["2026-08-11",589.62,598.97,585.2056,594.18,148356.003344],["2026-08-12",597.18,603.53,587.2601,598.38,167394.809196],["2026-08-13",599.28,608.26,592.55,607.1,85192.465075],["2026-08-14",605.57,612.51,602.67,605.05,59253.374336]]}