{"t":"CVLT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-09-22",16.0,17.14,14.74,17.0,8587700.0],["2006-09-25",16.95,16.95,16.2,16.5,1085800.0],["2006-09-26",16.35,16.75,15.55,16.25,707900.0],["2006-09-27",15.88,16.65,15.88,16.25,305400.0],["2006-09-28",16.49,17.25,15.96,16.8,354100.0],["2006-09-29",17.21,18.15,16.7,18.0,598000.0],["2006-10-02",18.25,18.25,17.31,17.83,232200.0],["2006-10-03",17.41,18.0,17.23,17.75,164300.0],["2006-10-04",17.16,18.2,17.16,18.0,205900.0],["2006-10-05",17.94,17.97,17.5,17.61,59900.0],["2006-10-06",17.6,17.8,17.5,17.64,106000.0],["2006-10-09",17.7,18.9,17.58,18.47,196700.0],["2006-10-10",18.5,19.34,18.08,19.0,619600.0],["2006-10-11",18.91,19.39,18.68,18.84,161900.0],["2006-10-12",18.52,19.12,18.52,18.85,325000.0],["2006-10-13",18.85,18.96,18.5,18.59,234500.0],["2006-10-16",18.72,19.44,18.6,19.23,337800.0],["2006-10-17",19.15,19.29,18.7,19.25,100300.0],["2006-10-18",19.35,19.96,19.35,19.75,121000.0],["2006-10-19",19.75,19.95,19.37,19.46,95900.0],["2006-10-20",19.25,19.64,18.9,19.17,45100.0],["2006-10-23",18.86,19.0,18.36,18.58,120700.0],["2006-10-24",18.58,18.58,17.75,18.06,111500.0],["2006-10-25",17.92,18.18,17.3,17.3,305700.0],["2006-10-26",17.48,18.5,17.33,18.02,373000.0],["2006-10-27",18.0,18.14,17.6,17.76,144600.0],["2006-10-30",17.56,17.72,17.19,17.35,143000.0],["2006-10-31",17.41,17.87,16.25,17.87,584800.0],["2006-11-01",18.71,19.22,17.87,18.24,616600.0],["2006-11-02",17.53,18.55,17.4,18.35,100900.0],["2006-11-03",18.35,18.87,18.15,18.75,168400.0],["2006-11-06",18.98,19.23,18.67,19.06,131600.0],["2006-11-07",19.75,19.75,18.13,18.27,409200.0],["2006-11-08",18.25,18.26,17.82,17.9,224400.0],["2006-11-09",18.0,18.04,17.56,17.8,121700.0],["2006-11-10",18.0,18.06,17.5,17.59,51200.0],["2006-11-13",17.54,18.05,17.51,17.6,96800.0],["2006-11-14",17.6,17.81,17.28,17.4,178700.0],["2006-11-15",17.32,17.96,17.25,17.5,169600.0],["2006-11-16",17.54,18.15,17.39,17.69,278700.0],["2006-11-17",18.0,18.0,17.76,17.85,82000.0],["2006-11-20",17.61,18.0,17.21,17.45,122400.0],["2006-11-21",17.59,17.59,17.1,17.22,69100.0],["2006-11-22",18.45,18.66,17.97,18.53,630700.0],["2006-11-24",18.47,19.23,18.4,19.09,127600.0],["2006-11-27",19.18,19.25,18.52,18.65,238500.0],["2006-11-28",18.2,18.5,18.18,18.38,97300.0],["2006-11-29",18.65,19.36,18.32,19.1,185400.0],["2006-11-30",19.45,20.74,18.5,19.96,326400.0],["2006-12-01",19.96,20.19,19.46,19.64,204500.0],["2006-12-04",19.53,19.74,19.16,19.56,104200.0],["2006-12-05",19.75,20.47,19.51,20.17,115700.0],["2006-12-06",19.95,20.09,19.83,20.05,85700.0],["2006-12-07",20.0,20.16,19.75,20.0,115000.0],["2006-12-08",19.82,20.3,19.82,20.16,149700.0],["2006-12-11",20.32,20.48,19.84,20.1,70500.0],["2006-12-12",19.95,20.15,19.65,19.95,164600.0],["2006-12-13",19.91,20.19,19.74,19.99,215800.0],["2006-12-14",19.75,20.0,19.68,19.9,222500.0],["2006-12-15",20.0,20.24,19.02,19.65,1111400.0],["2006-12-18",19.73,20.27,19.58,19.69,301200.0],["2006-12-19",19.47,19.75,19.21,19.6,142200.0],["2006-12-20",19.55,19.89,19.25,19.75,140600.0],["2006-12-21",19.68,19.68,19.29,19.58,88800.0],["2006-12-22",19.65,19.71,19.48,19.61,108200.0],["2006-12-26",19.7,19.94,19.43,19.75,98300.0],["2006-12-27",19.68,19.99,19.29,19.75,49100.0],["2006-12-28",19.69,19.75,19.52,19.7,34300.0],["2006-12-29",19.71,20.07,19.38,20.01,108400.0],["2007-01-03",20.0,20.39,17.62,18.98,735400.0],["2007-01-04",19.04,19.25,18.48,19.02,159200.0],["2007-01-05",18.95,19.18,18.65,18.96,136500.0],["2007-01-08",19.0,19.55,18.46,19.5,119900.0],["2007-01-09",19.43,19.5,18.81,18.98,169500.0],["2007-01-10",18.9,19.29,18.43,19.29,279700.0],["2007-01-11",19.27,19.76,19.21,19.62,120000.0],["2007-01-12",19.55,19.87,19.27,19.84,102400.0],["2007-01-16",19.91,19.95,19.06,19.21,157800.0],["2007-01-17",19.24,19.74,19.06,19.41,245000.0],["2007-01-18",19.34,19.37,18.85,19.0,244400.0],["2007-01-19",19.0,19.33,18.86,18.99,108200.0],["2007-01-22",18.99,19.08,18.89,19.03,162700.0],["2007-01-23",18.98,19.25,18.98,19.08,100500.0],["2007-01-24",19.19,19.53,19.06,19.42,256900.0],["2007-01-25",19.49,19.95,19.42,19.71,134600.0],["2007-01-26",19.67,19.82,19.6,19.8,108500.0],["2007-01-29",20.0,20.36,19.9,20.36,684100.0],["2007-01-30",20.45,20.85,19.93,20.05,444800.0],["2007-01-31",19.63,19.83,17.89,17.91,603400.0],["2007-02-01",17.88,18.5,17.72,17.87,277500.0],["2007-02-02",17.94,18.05,17.67,17.98,106800.0],["2007-02-05",17.94,18.03,17.62,17.93,79900.0],["2007-02-06",18.0,18.06,17.69,17.95,51200.0],["2007-02-07",17.94,18.13,17.68,17.87,75700.0],["2007-02-08",17.75,17.98,17.64,17.81,107700.0],["2007-02-09",17.73,17.89,16.65,17.49,228800.0],["2007-02-12",17.36,17.36,16.83,16.99,148200.0],["2007-02-13",16.94,17.14,15.93,16.26,246600.0],["2007-02-14",16.46,17.33,16.3,17.28,208200.0],["2007-02-15",17.34,17.64,17.03,17.62,185200.0],["2007-02-16",17.67,17.93,17.22,17.88,80900.0],["2007-02-20",17.87,18.18,17.5,18.12,39800.0],["2007-02-21",18.05,18.11,17.6,18.08,59300.0],["2007-02-22",18.12,18.35,17.85,18.33,46100.0],["2007-02-23",18.27,18.28,17.76,17.85,179600.0],["2007-02-26",17.92,17.92,16.82,17.54,181300.0],["2007-02-27",17.43,17.43,16.45,16.83,235900.0],["2007-02-28",15.85,16.75,15.8,16.63,836300.0],["2007-03-01",16.11,16.82,15.0,16.65,293400.0],["2007-03-02",16.65,17.02,16.31,16.85,176700.0],["2007-03-05",16.72,16.93,16.25,16.83,106200.0],["2007-03-06",16.78,17.34,16.35,17.34,181700.0],["2007-03-07",17.34,17.34,16.75,17.11,112100.0],["2007-03-08",17.25,17.25,16.66,16.7,100600.0],["2007-03-09",16.8,17.09,16.46,17.0,164500.0],["2007-03-12",16.83,17.29,16.74,16.91,254000.0],["2007-03-13",16.93,16.94,16.24,16.27,223000.0],["2007-03-14",16.21,16.91,16.21,16.64,162200.0],["2007-03-15",16.76,16.76,16.27,16.45,482100.0],["2007-03-16",16.44,16.6,16.44,16.52,366200.0],["2007-03-19",16.59,17.18,16.59,17.17,514800.0],["2007-03-20",17.13,17.5,17.13,17.48,224300.0],["2007-03-21",16.54,16.99,16.53,16.99,3629300.0],["2007-03-22",16.81,17.02,16.76,16.9,1947300.0],["2007-03-23",16.78,16.89,15.57,16.07,2145900.0],["2007-03-26",16.13,16.44,15.93,16.23,358300.0],["2007-03-27",16.22,16.46,16.0,16.43,382900.0],["2007-03-28",16.38,16.55,16.04,16.27,131600.0],["2007-03-29",16.3,16.43,15.98,16.3,131000.0],["2007-03-30",16.2,16.35,15.58,16.2,240200.0],["2007-04-02",16.1,16.48,15.81,16.44,841900.0],["2007-04-03",16.36,16.85,16.12,16.39,375900.0],["2007-04-04",16.37,16.81,16.26,16.63,167200.0],["2007-04-05",16.59,16.99,16.46,16.98,133900.0],["2007-04-09",16.92,17.19,16.79,17.13,247500.0],["2007-04-10",17.07,17.25,16.87,17.17,474500.0],["2007-04-11",17.05,17.24,16.84,16.95,269500.0],["2007-04-12",16.89,17.01,16.79,16.9,298800.0],["2007-04-13",16.94,16.95,16.75,16.8,45600.0],["2007-04-16",16.65,16.96,16.64,16.9,156500.0],["2007-04-17",16.95,17.11,16.87,17.1,441700.0],["2007-04-18",16.9,17.6,16.9,17.53,403500.0],["2007-04-19",17.39,17.83,17.34,17.54,286200.0],["2007-04-20",17.73,17.73,17.15,17.29,86600.0],["2007-04-23",17.18,17.26,16.82,17.09,283400.0],["2007-04-24",17.0,17.41,16.74,16.95,424900.0],["2007-04-25",17.0,17.51,16.97,17.34,289500.0],["2007-04-26",17.43,17.5,16.85,17.09,183900.0],["2007-04-27",17.04,17.25,16.75,17.23,191900.0],["2007-04-30",16.92,17.4,16.79,16.96,246000.0],["2007-05-01",16.91,16.91,16.22,16.36,271700.0],["2007-05-02",16.34,16.5,15.8,16.0,327000.0],["2007-05-03",15.98,16.34,15.94,16.05,349100.0],["2007-05-04",16.06,16.2,15.81,16.12,384700.0],["2007-05-07",16.14,16.19,15.66,15.72,270500.0],["2007-05-08",15.69,15.8,15.32,15.51,427800.0],["2007-05-09",15.4,15.5,14.97,15.39,356100.0],["2007-05-10",15.3,15.38,15.11,15.35,133700.0],["2007-05-11",15.4,15.62,15.35,15.53,377600.0],["2007-05-14",15.52,15.84,15.47,15.73,451500.0],["2007-05-15",15.91,15.96,15.67,15.8,455800.0],["2007-05-16",17.4,18.23,16.79,17.39,3669600.0],["2007-05-17",17.49,17.5,16.9,17.29,276800.0],["2007-05-18",17.24,17.25,16.77,16.94,350600.0],["2007-05-21",16.75,17.29,16.75,16.99,418600.0],["2007-05-22",17.0,17.04,16.7,16.75,224900.0],["2007-05-23",16.74,16.8,16.31,16.37,237300.0],["2007-05-24",16.32,16.57,16.25,16.37,188900.0],["2007-05-25",16.36,16.75,16.05,16.56,365700.0],["2007-05-29",16.6,16.9,16.52,16.79,329400.0],["2007-05-30",16.63,16.97,16.59,16.9,413600.0],["2007-05-31",16.27,16.89,16.27,16.76,623700.0],["2007-06-01",16.85,17.0,16.61,16.81,185900.0],["2007-06-04",16.78,16.94,16.4,16.72,165400.0],["2007-06-05",16.77,16.85,16.45,16.84,163300.0],["2007-06-06",16.85,16.85,16.42,16.66,118800.0],["2007-06-07",16.57,16.67,15.8,15.92,132000.0],["2007-06-08",15.86,16.23,15.72,16.22,79800.0],["2007-06-11",16.17,16.55,16.17,16.37,155000.0],["2007-06-12",16.37,16.49,16.17,16.36,116900.0],["2007-06-13",16.36,17.62,16.28,17.6,824200.0],["2007-06-14",17.93,18.27,17.17,17.25,3991700.0],["2007-06-15",17.5,17.65,16.59,17.37,1017500.0],["2007-06-18",17.34,17.51,16.99,17.47,297000.0],["2007-06-19",17.38,17.82,17.07,17.54,335900.0],["2007-06-20",17.54,17.98,17.36,17.55,281700.0],["2007-06-21",17.23,17.44,16.8,17.1,763100.0],["2007-06-22",16.97,17.08,16.92,16.92,2768000.0],["2007-06-25",16.76,16.9,16.43,16.58,405000.0],["2007-06-26",16.76,17.12,16.53,17.01,388700.0],["2007-06-27",16.81,17.32,16.47,17.29,201200.0],["2007-06-28",17.31,17.53,17.01,17.42,351900.0],["2007-06-29",17.55,17.57,17.05,17.27,364700.0],["2007-07-02",17.0,17.67,16.89,17.54,570900.0],["2007-07-03",17.54,18.12,17.54,17.86,583700.0],["2007-07-05",17.77,17.91,17.49,17.8,217100.0],["2007-07-06",17.76,18.29,17.48,18.24,255200.0],["2007-07-09",18.24,18.57,17.91,18.06,372200.0],["2007-07-10",17.86,18.12,17.64,17.69,288100.0],["2007-07-11",17.65,17.85,17.26,17.78,317900.0],["2007-07-12",17.84,18.35,17.81,18.15,274400.0],["2007-07-13",17.98,18.09,17.73,17.92,233100.0],["2007-07-16",17.9,18.0,17.6,17.63,268000.0],["2007-07-17",17.68,17.89,17.59,17.61,335100.0],["2007-07-18",17.51,17.84,17.23,17.83,174800.0],["2007-07-19",18.25,19.12,18.16,18.9,692100.0],["2007-07-20",18.75,18.9,18.52,18.66,246100.0],["2007-07-23",18.84,18.96,18.58,18.74,227000.0],["2007-07-24",18.57,18.75,17.86,18.06,427100.0],["2007-07-25",18.25,18.95,17.94,18.48,386800.0],["2007-07-26",18.33,18.49,16.99,17.76,430300.0],["2007-07-27",17.88,18.04,17.19,17.2,232400.0],["2007-07-30",17.21,17.28,16.57,17.03,252800.0],["2007-07-31",16.9,17.26,16.57,16.98,244800.0],["2007-08-01",17.01,17.39,16.64,17.35,258200.0],["2007-08-02",17.46,17.76,16.87,17.2,460200.0],["2007-08-03",17.21,17.69,16.93,17.0,612100.0],["2007-08-06",17.11,17.61,16.86,17.53,384500.0],["2007-08-07",17.38,17.63,17.01,17.59,335700.0],["2007-08-08",17.52,18.25,17.48,18.19,502200.0],["2007-08-09",17.67,18.19,17.32,17.76,605900.0],["2007-08-10",17.01,18.35,17.01,17.93,298600.0],["2007-08-13",18.0,18.09,17.58,18.0,242900.0],["2007-08-14",17.94,18.23,17.27,17.61,233100.0],["2007-08-15",17.37,18.02,16.7,17.0,384200.0],["2007-08-16",16.94,17.94,16.67,17.84,427800.0],["2007-08-17",18.2,18.75,17.97,18.43,306400.0],["2007-08-20",18.47,18.9,18.31,18.9,108600.0],["2007-08-21",18.46,19.04,18.35,18.7,250000.0],["2007-08-22",18.9,18.94,18.54,18.69,97700.0],["2007-08-23",18.84,18.84,17.96,18.29,92100.0],["2007-08-24",18.29,18.95,17.81,18.92,130300.0],["2007-08-27",18.66,18.83,18.2,18.33,92800.0],["2007-08-28",18.17,18.7,18.1,18.34,118600.0],["2007-08-29",18.48,19.05,18.43,19.04,431100.0],["2007-08-30",18.82,19.7,18.75,19.07,354600.0],["2007-08-31",19.39,19.65,19.0,19.05,96600.0],["2007-09-04",19.0,19.16,18.65,18.83,225200.0],["2007-09-05",18.54,19.0,18.38,18.69,266700.0],["2007-09-06",18.79,19.01,18.61,19.01,83100.0],["2007-09-07",18.7,19.45,18.32,18.81,203900.0],["2007-09-10",18.85,18.98,18.18,18.43,159300.0],["2007-09-11",18.5,18.9,18.42,18.72,125900.0],["2007-09-12",18.7,18.7,18.3,18.52,77000.0],["2007-09-13",18.57,19.34,18.42,19.0,219600.0],["2007-09-14",17.98,18.49,17.68,18.26,407000.0],["2007-09-17",18.17,18.68,17.93,18.54,319000.0],["2007-09-18",18.9,19.0,18.43,18.99,304000.0],["2007-09-19",19.12,19.49,18.82,19.05,316400.0],["2007-09-20",18.99,19.5,18.7,19.17,142800.0],["2007-09-21",19.34,19.34,18.6,18.67,278800.0],["2007-09-24",18.63,18.97,18.03,18.06,179200.0],["2007-09-25",17.92,18.56,17.8,18.47,144000.0],["2007-09-26",18.62,18.92,18.52,18.89,290500.0],["2007-09-27",18.91,18.94,18.65,18.76,107900.0],["2007-09-28",18.9,19.0,18.28,18.52,411700.0],["2007-10-01",18.52,18.95,18.41,18.87,177400.0],["2007-10-02",18.89,18.97,18.63,18.97,174700.0],["2007-10-03",18.99,19.65,18.89,19.39,733400.0],["2007-10-04",19.5,20.0,19.29,19.73,515400.0],["2007-10-05",19.99,20.39,19.89,20.34,437000.0],["2007-10-08",20.4,20.49,20.06,20.3,163000.0],["2007-10-09",20.42,21.0,20.02,20.33,671800.0],["2007-10-10",20.21,20.41,19.98,20.23,167700.0],["2007-10-11",20.2,20.24,19.07,19.52,494000.0],["2007-10-12",19.0,19.87,18.82,19.55,435700.0],["2007-10-15",19.48,19.51,18.57,18.71,346700.0],["2007-10-16",18.7,18.78,17.65,18.02,803100.0],["2007-10-17",18.26,19.12,18.26,18.81,806000.0],["2007-10-18",18.66,18.82,18.17,18.37,217200.0],["2007-10-19",18.35,18.84,17.89,18.02,240300.0],["2007-10-22",17.76,18.31,17.57,18.19,203700.0],["2007-10-23",18.37,18.5,17.98,18.33,125400.0],["2007-10-24",18.14,18.3,17.93,18.2,369400.0],["2007-10-25",18.25,18.67,17.65,18.1,578000.0],["2007-10-26",18.25,18.29,17.73,17.91,488400.0],["2007-10-29",17.91,18.08,17.62,17.63,657900.0],["2007-10-30",17.63,17.81,17.51,17.58,446700.0],["2007-10-31",19.28,21.19,19.0,20.34,2283900.0],["2007-11-01",20.1,20.44,19.87,20.15,634300.0],["2007-11-02",20.39,20.65,20.06,20.59,489500.0],["2007-11-05",20.33,21.13,20.15,21.12,623200.0],["2007-11-06",21.15,23.04,21.09,22.87,948800.0],["2007-11-07",22.6,22.6,21.35,21.68,717700.0],["2007-11-08",21.49,22.0,20.6,20.95,491900.0],["2007-11-09",20.56,20.61,19.57,19.9,755300.0],["2007-11-12",19.86,20.1,19.54,19.68,279100.0],["2007-11-13",19.83,20.75,19.83,20.5,369400.0],["2007-11-14",20.64,20.81,20.06,20.53,210000.0],["2007-11-15",20.33,20.7,19.97,20.29,129900.0],["2007-11-16",20.34,20.65,19.79,20.41,217600.0],["2007-11-19",20.11,20.58,19.99,20.09,309000.0],["2007-11-20",20.13,20.68,19.93,20.45,700800.0],["2007-11-21",20.37,20.59,19.87,20.17,364800.0],["2007-11-23",20.37,20.37,20.01,20.23,47300.0],["2007-11-26",20.21,20.47,19.99,20.25,313000.0],["2007-11-27",20.3,20.58,20.01,20.33,262300.0],["2007-11-28",20.45,21.0,20.3,21.0,250500.0],["2007-11-29",20.99,22.12,20.58,21.58,524500.0],["2007-11-30",21.69,22.54,21.4,22.27,501500.0],["2007-12-03",22.11,22.11,21.38,21.38,434100.0],["2007-12-04",21.25,21.67,20.8,20.86,185900.0],["2007-12-05",21.25,21.65,21.0,21.45,176200.0],["2007-12-06",21.44,22.47,21.11,21.99,313600.0],["2007-12-07",22.0,22.28,21.64,22.28,249300.0],["2007-12-10",22.29,22.48,21.79,22.07,203600.0],["2007-12-11",22.22,22.75,21.61,21.63,311600.0],["2007-12-12",22.06,22.79,21.45,22.16,309800.0],["2007-12-13",22.01,22.36,21.55,22.27,125200.0],["2007-12-14",21.93,22.02,21.37,21.37,115100.0],["2007-12-17",21.3,21.38,20.37,20.37,214900.0],["2007-12-18",20.66,20.76,19.97,20.7,405800.0],["2007-12-19",20.58,20.93,20.25,20.77,167500.0],["2007-12-20",21.05,21.51,20.44,21.5,215100.0],["2007-12-21",21.82,22.49,21.33,22.4,506600.0],["2007-12-24",22.52,22.52,21.76,22.13,53100.0],["2007-12-26",21.94,22.46,21.72,21.95,200800.0],["2007-12-27",21.89,22.33,20.99,20.99,156900.0],["2007-12-28",21.23,21.55,21.0,21.31,77700.0],["2007-12-31",21.2,21.32,20.85,21.18,124400.0],["2008-01-02",20.95,21.15,20.15,20.42,295700.0],["2008-01-03",20.5,20.81,20.22,20.26,195100.0],["2008-01-04",20.22,20.26,19.6,19.64,340500.0],["2008-01-07",19.75,19.84,18.46,19.18,372200.0],["2008-01-08",19.21,19.89,18.9,19.05,235400.0],["2008-01-09",19.01,19.79,18.81,19.23,502800.0],["2008-01-10",19.06,19.57,18.74,19.19,297700.0],["2008-01-11",19.18,19.37,18.87,19.01,324600.0],["2008-01-14",19.17,19.17,17.92,18.24,468900.0],["2008-01-15",17.95,18.14,17.64,17.78,442100.0],["2008-01-16",17.72,17.85,16.77,16.81,525900.0],["2008-01-17",16.94,17.75,16.94,17.49,412200.0],["2008-01-18",17.48,17.95,17.27,17.83,449400.0],["2008-01-22",17.74,18.36,17.04,17.71,439800.0],["2008-01-23",17.38,17.72,16.57,17.24,378400.0],["2008-01-24",17.37,18.37,17.36,18.0,313900.0],["2008-01-25",18.22,19.14,18.05,18.99,706700.0],["2008-01-28",19.05,19.05,18.36,18.65,269300.0],["2008-01-29",18.95,19.48,18.61,18.76,401200.0],["2008-01-30",18.59,19.1,18.05,18.47,224500.0],["2008-01-31",18.15,19.0,17.88,18.62,399200.0],["2008-02-01",18.73,19.41,18.39,19.31,447100.0],["2008-02-04",19.3,19.3,18.59,19.15,347300.0],["2008-02-05",19.13,19.6,18.7,19.35,596300.0],["2008-02-06",17.73,17.73,13.41,14.55,4093100.0],["2008-02-07",14.8,14.8,14.18,14.43,1406300.0],["2008-02-08",14.42,14.99,14.34,14.72,524600.0],["2008-02-11",14.72,15.25,14.7,15.09,428900.0],["2008-02-12",15.2,15.39,14.78,14.9,341300.0],["2008-02-13",15.12,15.99,14.93,15.88,304600.0],["2008-02-14",15.92,16.02,15.52,15.7,264200.0],["2008-02-15",15.57,15.6,15.3,15.49,311000.0],["2008-02-19",15.48,15.88,15.2,15.32,166200.0],["2008-02-20",15.24,15.56,15.11,15.47,223800.0],["2008-02-21",15.55,15.64,15.15,15.25,197300.0],["2008-02-22",15.3,15.34,14.88,15.1,181000.0],["2008-02-25",15.1,15.47,14.88,15.13,322300.0],["2008-02-26",15.03,15.65,14.95,15.27,389900.0],["2008-02-27",15.15,15.32,14.71,15.01,331000.0],["2008-02-28",14.92,14.98,14.48,14.49,333600.0],["2008-02-29",14.43,14.49,13.91,14.0,1299700.0],["2008-03-03",13.97,14.01,13.6,13.71,515900.0],["2008-03-04",13.58,13.58,13.05,13.27,1153800.0],["2008-03-05",13.36,13.9,13.3,13.59,464600.0],["2008-03-06",13.49,13.76,13.21,13.26,326500.0],["2008-03-07",13.19,13.76,13.09,13.49,278600.0],["2008-03-10",13.51,13.65,12.59,12.64,293000.0],["2008-03-11",13.07,13.28,12.79,13.19,192900.0],["2008-03-12",13.23,13.86,13.23,13.59,372500.0],["2008-03-13",13.41,13.99,13.25,13.81,129700.0],["2008-03-14",13.96,13.96,13.45,13.62,207100.0],["2008-03-17",13.29,13.67,13.26,13.5,242100.0],["2008-03-18",13.83,14.22,13.56,14.18,208700.0],["2008-03-19",14.33,14.48,13.5,13.74,1437600.0],["2008-03-20",13.89,13.89,13.5,13.77,581600.0],["2008-03-24",13.81,15.06,13.66,14.53,324200.0],["2008-03-25",14.59,14.81,14.16,14.39,318600.0],["2008-03-26",14.23,14.51,13.99,14.45,226000.0],["2008-03-27",14.49,14.49,13.51,13.54,278400.0],["2008-03-28",13.55,13.56,13.04,13.08,812000.0],["2008-03-31",13.08,13.26,12.37,12.4,492900.0],["2008-04-01",12.5,12.5,11.35,11.89,1589100.0],["2008-04-02",11.91,11.91,10.96,11.2,854300.0],["2008-04-03",11.15,12.12,11.1,11.95,751700.0],["2008-04-04",11.98,12.75,11.71,12.7,645500.0],["2008-04-07",12.76,13.19,12.65,12.93,507100.0],["2008-04-08",12.8,12.85,12.42,12.54,486900.0],["2008-04-09",12.53,12.63,12.04,12.17,243700.0],["2008-04-10",12.19,12.54,12.11,12.43,246100.0],["2008-04-11",12.31,12.31,11.82,11.87,122900.0],["2008-04-14",11.82,12.05,11.73,11.87,157400.0],["2008-04-15",11.93,12.06,11.77,11.99,150900.0],["2008-04-16",12.1,12.22,11.88,12.08,245900.0],["2008-04-17",12.09,12.14,11.83,11.93,129700.0],["2008-04-18",12.2,12.64,12.09,12.35,235300.0],["2008-04-21",12.27,12.67,12.23,12.58,207200.0],["2008-04-22",12.5,12.59,12.0,12.13,236300.0],["2008-04-23",12.19,12.5,12.13,12.43,171200.0],["2008-04-24",12.43,12.75,12.39,12.56,173800.0],["2008-04-25",12.59,12.72,12.41,12.53,261000.0],["2008-04-28",12.5,12.72,12.25,12.52,431500.0],["2008-04-29",12.5,12.6,12.29,12.45,374300.0],["2008-04-30",12.5,12.5,12.25,12.3,411400.0],["2008-05-01",12.32,12.72,12.3,12.57,474500.0],["2008-05-02",12.68,12.68,12.3,12.35,429100.0],["2008-05-05",12.35,12.35,12.05,12.28,300400.0],["2008-05-06",12.25,12.63,12.13,12.43,266700.0],["2008-05-07",12.45,12.79,12.0,12.38,596300.0],["2008-05-08",12.4,12.41,12.26,12.35,498900.0],["2008-05-09",12.23,12.69,12.21,12.69,1089500.0],["2008-05-12",13.41,13.92,13.31,13.73,976200.0],["2008-05-13",13.82,14.29,13.32,14.25,553700.0],["2008-05-14",15.3,16.74,15.28,16.1,2754000.0],["2008-05-15",16.07,17.15,15.99,17.0,1093000.0],["2008-05-16",17.0,17.15,16.21,16.45,783800.0],["2008-05-19",16.43,16.99,16.41,16.55,523600.0],["2008-05-20",16.44,16.82,16.15,16.6,461800.0],["2008-05-21",16.65,17.09,16.26,16.38,452100.0],["2008-05-22",16.4,16.52,16.15,16.32,470400.0],["2008-05-23",16.18,16.57,16.18,16.33,327600.0],["2008-05-27",16.1,16.73,16.05,16.62,275000.0],["2008-05-28",16.75,16.94,16.24,16.87,327900.0],["2008-05-29",16.79,17.36,16.79,17.25,434700.0],["2008-05-30",17.26,17.72,17.22,17.51,501400.0],["2008-06-02",17.43,17.58,16.96,17.23,240600.0],["2008-06-03",17.26,17.73,17.16,17.41,300000.0],["2008-06-04",17.29,17.83,17.22,17.75,296100.0],["2008-06-05",17.81,18.63,17.81,18.61,648000.0],["2008-06-06",18.42,18.65,18.23,18.33,501000.0],["2008-06-09",18.33,18.53,17.0,17.3,503500.0],["2008-06-10",17.0,17.56,16.73,17.23,402000.0],["2008-06-11",17.17,17.3,16.95,17.0,400700.0],["2008-06-12",17.1,17.47,17.06,17.19,173700.0],["2008-06-13",17.37,17.46,16.99,17.33,203700.0],["2008-06-16",17.23,17.51,16.86,17.51,131700.0],["2008-06-17",17.49,17.54,17.01,17.3,141100.0],["2008-06-18",17.18,17.32,16.73,17.14,207000.0],["2008-06-19",17.14,18.1,16.92,18.06,256100.0],["2008-06-20",17.99,17.99,17.4,17.55,661800.0],["2008-06-23",17.69,17.69,17.18,17.34,568300.0],["2008-06-24",17.19,17.6,16.92,17.08,507200.0],["2008-06-25",17.07,17.77,16.99,17.74,948600.0],["2008-06-26",17.48,17.54,16.92,17.12,270300.0],["2008-06-27",17.06,17.22,16.51,17.05,1661900.0],["2008-06-30",17.02,17.41,16.59,16.64,633300.0],["2008-07-01",16.67,16.72,16.35,16.61,535700.0],["2008-07-02",16.07,16.42,15.47,15.65,1251200.0],["2008-07-03",15.52,15.58,15.08,15.34,413400.0],["2008-07-07",15.35,15.72,15.08,15.45,439500.0],["2008-07-08",15.51,16.2,15.3,16.17,503800.0],["2008-07-09",16.21,16.31,15.67,15.85,304300.0],["2008-07-10",15.81,16.19,15.73,16.02,359900.0],["2008-07-11",15.85,16.36,15.59,16.31,483400.0],["2008-07-14",16.4,16.66,15.26,15.79,472500.0],["2008-07-15",15.64,15.77,14.89,15.28,479900.0],["2008-07-16",15.37,15.91,15.14,15.65,365000.0],["2008-07-17",15.75,15.9,15.41,15.7,217100.0],["2008-07-18",15.74,15.74,15.08,15.26,298100.0],["2008-07-21",15.3,15.38,15.01,15.28,301300.0],["2008-07-22",15.17,15.45,15.12,15.35,207300.0],["2008-07-23",15.36,15.66,15.26,15.45,203000.0],["2008-07-24",15.5,15.85,15.2,15.48,170600.0],["2008-07-25",15.65,15.81,15.29,15.35,169100.0],["2008-07-28",15.28,15.28,14.78,14.9,222600.0],["2008-07-29",14.98,15.55,14.85,15.28,286200.0],["2008-07-30",15.3,15.46,14.65,15.03,527300.0],["2008-07-31",14.78,15.41,14.65,15.23,337700.0],["2008-08-01",15.25,15.36,14.82,15.06,206700.0],["2008-08-04",14.79,15.1,14.33,14.93,725800.0],["2008-08-05",14.34,14.49,14.01,14.2,1793700.0],["2008-08-06",14.37,14.63,14.19,14.43,1136800.0],["2008-08-07",14.32,15.44,14.31,15.4,711900.0],["2008-08-08",15.45,16.94,15.35,16.46,707200.0],["2008-08-11",16.44,17.69,16.44,17.15,688400.0],["2008-08-12",17.06,17.82,16.95,17.23,584100.0],["2008-08-13",17.23,17.55,17.12,17.35,259900.0],["2008-08-14",17.31,17.91,17.31,17.54,274900.0],["2008-08-15",17.73,17.94,17.02,17.51,500200.0],["2008-08-18",17.51,17.8,16.97,17.03,307300.0],["2008-08-19",16.9,16.97,16.13,16.41,352900.0],["2008-08-20",16.56,17.14,16.26,16.8,325700.0],["2008-08-21",16.67,16.98,16.39,16.58,174700.0],["2008-08-22",16.69,17.3,16.66,17.21,215900.0],["2008-08-25",16.93,17.2,16.53,16.67,159100.0],["2008-08-26",16.62,17.02,16.35,16.4,187200.0],["2008-08-27",16.4,16.6,16.03,16.23,358400.0],["2008-08-28",16.26,16.6,16.18,16.54,433100.0],["2008-08-29",16.5,17.01,16.14,16.86,324300.0],["2008-09-02",17.12,17.33,16.43,16.67,225700.0],["2008-09-03",16.67,16.91,16.39,16.58,239600.0],["2008-09-04",16.42,16.56,15.85,15.95,294600.0],["2008-09-05",15.85,16.29,15.76,16.0,257000.0],["2008-09-08",16.3,16.4,15.69,16.0,380300.0],["2008-09-09",15.98,16.38,15.54,15.57,361000.0],["2008-09-10",15.85,16.12,15.75,15.84,246400.0],["2008-09-11",15.65,15.9,15.44,15.67,245000.0],["2008-09-12",15.57,15.76,15.19,15.28,280100.0],["2008-09-15",15.28,15.55,14.73,14.85,402000.0],["2008-09-16",14.75,14.79,13.95,14.24,644900.0],["2008-09-17",14.06,14.34,12.97,13.01,1208300.0],["2008-09-18",13.98,14.0,12.55,13.42,1016000.0],["2008-09-19",14.51,15.0,14.38,14.72,1034100.0],["2008-09-22",14.7,14.93,14.28,14.35,579500.0],["2008-09-23",14.38,14.78,13.56,13.63,279400.0],["2008-09-24",13.68,14.05,13.44,13.5,226300.0],["2008-09-25",13.44,13.44,12.68,12.69,482100.0],["2008-09-26",12.53,12.56,11.88,12.02,1022200.0],["2008-09-29",11.82,12.12,10.01,10.95,700200.0],["2008-09-30",11.08,12.08,10.99,12.05,724100.0],["2008-10-01",11.85,12.04,11.32,11.38,410700.0],["2008-10-02",11.1,11.23,10.5,10.6,703100.0],["2008-10-03",10.61,11.1,10.25,10.25,547300.0],["2008-10-06",10.18,10.2,9.22,9.61,1028100.0],["2008-10-07",9.77,10.12,9.07,9.08,1015500.0],["2008-10-08",9.02,9.37,8.35,8.84,1549600.0],["2008-10-09",8.96,9.15,8.06,8.12,649200.0],["2008-10-10",8.0,8.88,7.35,8.71,752200.0],["2008-10-13",8.99,9.69,8.88,9.69,152100.0],["2008-10-14",9.96,9.96,9.12,9.5,505900.0],["2008-10-15",9.37,9.64,9.37,9.5,567300.0],["2008-10-16",9.56,10.28,8.94,10.25,602000.0],["2008-10-17",9.79,10.15,8.19,9.64,433700.0],["2008-10-20",9.76,9.86,9.45,9.75,346700.0],["2008-10-21",9.53,9.87,9.49,9.5,314700.0],["2008-10-22",9.33,9.52,9.06,9.31,264000.0],["2008-10-23",9.29,9.5,8.67,9.04,187400.0],["2008-10-24",8.89,9.25,8.75,9.13,299900.0],["2008-10-27",9.03,9.46,8.88,8.92,347900.0],["2008-10-28",9.07,10.39,8.67,10.38,469800.0],["2008-10-29",10.41,10.76,9.72,10.37,476100.0],["2008-10-30",10.99,11.5,10.51,10.86,1498800.0],["2008-10-31",10.73,10.98,10.45,10.7,577000.0],["2008-11-03",10.5,10.75,10.42,10.66,340000.0],["2008-11-04",10.88,10.9,10.28,10.6,426700.0],["2008-11-05",10.51,10.89,10.29,10.46,612200.0],["2008-11-06",10.4,10.75,10.37,10.57,511700.0],["2008-11-07",10.64,10.83,10.48,10.73,265800.0],["2008-11-10",10.95,11.02,10.3,10.47,563300.0],["2008-11-11",11.59,11.59,10.27,10.28,247700.0],["2008-11-12",10.2,10.42,9.55,10.0,430800.0],["2008-11-13",9.23,10.17,8.72,10.14,525800.0],["2008-11-14",10.0,10.37,9.51,9.82,272800.0],["2008-11-17",9.72,10.12,9.31,9.54,337400.0],["2008-11-18",9.61,9.91,9.0,9.37,247500.0],["2008-11-19",9.38,9.74,8.49,8.51,331800.0],["2008-11-20",8.5,8.8,7.91,7.94,554900.0],["2008-11-21",8.1,8.22,7.42,8.02,602000.0],["2008-11-24",8.23,9.56,8.23,9.49,711200.0],["2008-11-25",9.51,9.54,9.18,9.48,546400.0],["2008-11-26",9.32,10.55,9.32,10.27,385700.0],["2008-11-28",10.12,10.61,10.12,10.25,85300.0],["2008-12-01",9.98,10.19,9.19,9.26,344400.0],["2008-12-02",9.45,9.81,9.15,9.65,289200.0],["2008-12-03",9.39,10.22,9.25,9.87,241100.0],["2008-12-04",9.73,10.27,9.48,9.66,261600.0],["2008-12-05",9.55,10.95,9.39,10.94,341800.0],["2008-12-08",11.0,11.85,10.79,11.79,536500.0],["2008-12-09",11.61,12.36,11.61,11.91,706900.0],["2008-12-10",12.0,12.63,11.42,11.65,417300.0],["2008-12-11",11.51,12.3,11.04,11.12,471800.0],["2008-12-12",10.93,12.01,10.93,11.54,405800.0],["2008-12-15",11.6,11.7,11.29,11.47,364100.0],["2008-12-16",11.64,12.61,11.29,12.57,310200.0],["2008-12-17",12.45,12.91,12.27,12.8,235200.0],["2008-12-18",12.8,13.1,12.41,12.68,504700.0],["2008-12-19",12.79,13.14,12.11,12.77,929600.0],["2008-12-22",12.79,12.86,12.09,12.74,394200.0],["2008-12-23",12.82,13.0,12.16,12.22,194000.0],["2008-12-24",12.19,12.32,11.92,11.99,113800.0],["2008-12-26",12.0,12.18,11.85,12.17,68100.0],["2008-12-29",12.17,12.29,11.9,12.22,315500.0],["2008-12-30",12.32,12.99,11.98,12.95,215700.0],["2008-12-31",12.95,13.5,12.69,13.41,314200.0],["2009-01-02",13.31,13.69,13.12,13.57,174400.0],["2009-01-05",13.55,13.55,12.96,13.12,342900.0],["2009-01-06",13.29,13.67,13.14,13.33,374500.0],["2009-01-07",13.13,13.36,12.61,12.71,301200.0],["2009-01-08",12.83,12.83,12.27,12.43,212700.0],["2009-01-09",12.47,12.6,11.87,11.96,376700.0],["2009-01-12",12.1,12.1,11.78,11.92,229000.0],["2009-01-13",11.88,12.07,11.78,11.99,362400.0],["2009-01-14",11.81,12.01,11.5,11.82,520400.0],["2009-01-15",11.81,12.31,11.71,12.18,713000.0],["2009-01-16",12.29,12.58,12.21,12.51,425700.0],["2009-01-20",12.36,12.67,11.96,12.11,322000.0],["2009-01-21",12.21,13.14,12.07,13.05,582800.0],["2009-01-22",12.87,13.08,12.37,12.99,422200.0],["2009-01-23",12.7,13.22,12.62,13.14,279700.0],["2009-01-26",13.18,13.85,12.9,13.7,469300.0],["2009-01-27",13.66,14.0,13.46,13.87,279900.0],["2009-01-28",14.0,14.29,13.65,14.02,299800.0],["2009-01-29",13.87,14.29,13.47,13.66,357700.0],["2009-01-30",13.75,13.78,13.01,13.27,308200.0],["2009-02-02",13.14,13.6,12.94,13.55,311800.0],["2009-02-03",13.59,13.64,13.14,13.45,224100.0],["2009-02-04",13.15,13.65,12.95,13.08,454900.0],["2009-02-05",11.64,12.18,11.47,11.86,1274100.0],["2009-02-06",11.81,11.81,11.08,11.53,757100.0],["2009-02-09",11.5,11.74,11.4,11.43,434500.0],["2009-02-10",11.4,11.62,10.76,10.81,414200.0],["2009-02-11",10.83,11.16,10.74,10.83,334500.0],["2009-02-12",10.65,11.43,10.65,11.37,394500.0],["2009-02-13",11.35,11.45,11.01,11.28,251900.0],["2009-02-17",12.26,12.27,11.71,11.89,1845500.0],["2009-02-18",11.94,12.06,11.64,11.96,767200.0],["2009-02-19",12.06,12.06,11.52,11.67,671500.0],["2009-02-20",11.49,11.76,11.0,11.23,4834400.0],["2009-02-23",11.24,11.34,10.85,10.9,817200.0],["2009-02-24",10.96,11.18,10.77,11.11,422800.0],["2009-02-25",11.06,11.33,10.92,11.04,377200.0],["2009-02-26",11.1,11.17,10.68,10.75,362600.0],["2009-02-27",10.56,11.07,10.5,10.93,488800.0],["2009-03-02",10.79,10.89,10.44,10.51,419000.0],["2009-03-03",10.63,10.77,10.42,10.58,339700.0],["2009-03-04",10.73,11.08,10.56,10.96,451400.0],["2009-03-05",10.77,10.91,10.56,10.57,420400.0],["2009-03-06",10.63,10.75,10.19,10.51,281300.0],["2009-03-09",10.44,10.75,10.19,10.26,264700.0],["2009-03-10",10.47,10.72,10.35,10.51,470700.0],["2009-03-11",10.55,10.81,10.38,10.45,393000.0],["2009-03-12",10.4,10.65,10.38,10.56,439200.0],["2009-03-13",10.58,10.66,10.38,10.44,347600.0],["2009-03-16",10.56,10.69,10.18,10.25,290900.0],["2009-03-17",9.9,10.24,9.8,10.23,796000.0],["2009-03-18",10.24,10.47,10.12,10.45,676500.0],["2009-03-19",10.6,10.78,10.48,10.74,200200.0],["2009-03-20",10.85,10.91,10.29,10.33,451300.0],["2009-03-23",10.56,11.11,10.5,11.02,340500.0],["2009-03-24",10.92,11.05,10.74,10.74,156600.0],["2009-03-25",10.9,11.0,10.43,10.88,234600.0],["2009-03-26",11.21,11.66,10.81,11.62,569400.0],["2009-03-27",11.45,11.55,11.19,11.33,257100.0],["2009-03-30",11.15,11.3,10.8,11.17,183700.0],["2009-03-31",11.16,11.47,10.88,10.97,280200.0],["2009-04-01",10.91,11.31,10.76,11.28,226900.0],["2009-04-02",11.54,11.93,11.28,11.72,449800.0],["2009-04-03",11.61,11.65,11.06,11.37,440100.0],["2009-04-06",11.29,11.36,11.05,11.24,214400.0],["2009-04-07",10.99,10.99,10.31,10.33,456900.0],["2009-04-08",10.37,10.76,10.2,10.68,290700.0],["2009-04-09",10.93,11.17,10.77,11.17,322400.0],["2009-04-13",11.03,11.5,11.03,11.36,365300.0],["2009-04-14",11.16,11.43,11.05,11.32,234700.0],["2009-04-15",11.21,11.39,11.0,11.21,244100.0],["2009-04-16",11.35,11.57,11.12,11.51,248500.0],["2009-04-17",11.69,11.9,11.41,11.81,259000.0],["2009-04-20",11.58,11.76,11.43,11.71,287900.0],["2009-04-21",11.7,12.62,11.6,12.45,774700.0],["2009-04-22",12.27,12.45,12.08,12.17,242400.0],["2009-04-23",12.17,12.34,11.46,11.7,295800.0],["2009-04-24",11.77,12.33,11.6,12.12,353100.0],["2009-04-27",12.1,12.17,11.74,12.08,287900.0],["2009-04-28",12.03,12.39,12.02,12.18,294800.0],["2009-04-29",12.14,12.63,12.03,12.41,630700.0],["2009-04-30",12.49,12.66,12.32,12.45,323200.0],["2009-05-01",12.46,12.52,12.32,12.38,228600.0],["2009-05-04",12.45,12.66,12.34,12.64,234800.0],["2009-05-05",12.55,12.7,12.2,12.68,320100.0],["2009-05-06",12.69,12.85,12.44,12.83,265600.0],["2009-05-07",12.95,12.95,12.49,12.55,341600.0],["2009-05-08",12.67,12.79,12.46,12.68,562400.0],["2009-05-11",12.55,12.96,12.45,12.51,456200.0],["2009-05-12",12.54,12.91,12.28,12.83,739200.0],["2009-05-13",12.55,12.82,12.05,12.39,706400.0],["2009-05-14",10.65,11.95,10.49,11.02,4140400.0],["2009-05-15",10.92,11.14,10.73,11.11,1212300.0],["2009-05-18",11.27,11.47,11.08,11.28,418000.0],["2009-05-19",11.29,11.41,11.15,11.21,241200.0],["2009-05-20",11.32,11.47,11.08,11.12,444300.0],["2009-05-21",11.48,12.4,11.47,12.39,1649900.0],["2009-05-22",12.14,12.35,11.56,11.94,649400.0],["2009-05-26",11.76,11.93,11.61,11.92,477400.0],["2009-05-27",11.85,12.29,11.71,12.17,578000.0],["2009-05-28",12.22,12.27,11.99,12.1,583700.0],["2009-05-29",12.1,12.35,11.96,12.35,446700.0],["2009-06-01",12.39,12.81,12.21,12.74,319800.0],["2009-06-02",13.5,15.1,13.5,14.65,1564600.0],["2009-06-03",14.42,15.35,14.21,14.99,897100.0],["2009-06-04",15.0,15.5,14.35,15.43,903800.0],["2009-06-05",15.49,15.92,15.37,15.6,743800.0],["2009-06-08",15.38,15.46,14.78,15.09,508700.0],["2009-06-09",15.04,15.56,14.92,15.47,488400.0],["2009-06-10",15.35,15.59,14.92,15.54,700000.0],["2009-06-11",15.53,17.05,15.52,16.74,1184400.0],["2009-06-12",16.82,16.83,16.04,16.34,1065100.0],["2009-06-15",16.09,16.09,15.79,15.88,295300.0],["2009-06-16",15.7,16.41,15.7,16.08,785500.0],["2009-06-17",16.25,17.19,16.22,16.88,1023100.0],["2009-06-18",16.94,16.99,16.46,16.57,599000.0],["2009-06-19",16.83,17.21,16.56,17.04,778000.0],["2009-06-22",16.91,16.91,16.46,16.47,298600.0],["2009-06-23",16.61,16.66,16.2,16.22,167700.0],["2009-06-24",16.4,16.77,16.21,16.61,376600.0],["2009-06-25",16.43,17.16,16.3,16.92,390800.0],["2009-06-26",16.8,17.25,16.65,16.83,581800.0],["2009-06-29",16.81,16.95,16.21,16.31,689100.0],["2009-06-30",16.37,16.67,16.16,16.59,318500.0],["2009-07-01",16.48,17.11,16.37,17.05,366900.0],["2009-07-02",16.77,16.96,16.14,16.3,413900.0],["2009-07-06",16.26,16.5,16.0,16.37,389200.0],["2009-07-07",16.42,16.69,15.69,15.73,694400.0],["2009-07-08",15.8,15.95,15.12,15.4,562700.0],["2009-07-09",15.84,16.58,15.76,16.01,547600.0],["2009-07-10",15.92,16.17,15.5,15.83,186500.0],["2009-07-13",15.84,16.18,15.6,16.08,326400.0],["2009-07-14",16.12,16.71,15.93,16.53,636500.0],["2009-07-15",16.72,17.18,16.72,16.86,447500.0],["2009-07-16",16.75,17.0,16.62,16.89,313400.0],["2009-07-17",17.25,17.69,16.94,17.46,555800.0],["2009-07-20",17.55,17.99,17.5,17.96,464700.0],["2009-07-21",18.0,18.17,17.55,17.67,316600.0],["2009-07-22",17.65,17.92,17.48,17.64,210400.0],["2009-07-23",17.55,17.96,17.46,17.72,314100.0],["2009-07-24",17.61,17.66,16.9,17.4,500200.0],["2009-07-27",17.39,17.65,17.1,17.39,301800.0],["2009-07-28",17.34,17.8,17.34,17.7,303700.0],["2009-07-29",17.63,17.96,17.26,17.83,222700.0],["2009-07-30",17.96,18.38,17.28,17.37,309300.0],["2009-07-31",17.34,17.8,17.33,17.41,211100.0],["2009-08-03",17.5,17.5,16.71,17.15,471200.0],["2009-08-04",16.99,17.38,16.65,17.3,550400.0],["2009-08-05",17.8,19.15,17.75,18.69,1274100.0],["2009-08-06",18.7,18.99,17.97,18.35,421100.0],["2009-08-07",18.55,18.72,17.99,18.18,545900.0],["2009-08-10",18.05,18.86,18.05,18.63,233400.0],["2009-08-11",18.45,18.82,18.39,18.8,369700.0],["2009-08-12",18.76,19.46,18.6,19.27,351000.0],["2009-08-13",19.37,19.46,18.97,19.25,360800.0],["2009-08-14",19.27,19.29,18.59,19.06,202500.0],["2009-08-17",18.8,18.84,18.16,18.27,246600.0],["2009-08-18",18.3,18.69,18.11,18.5,135800.0],["2009-08-19",18.3,18.4,17.82,18.18,277600.0],["2009-08-20",18.2,18.62,18.14,18.46,246100.0],["2009-08-21",18.72,18.88,18.28,18.45,373100.0],["2009-08-24",18.54,18.7,18.06,18.56,235900.0],["2009-08-25",18.51,19.0,18.51,18.88,182700.0],["2009-08-26",18.81,19.0,18.7,18.89,165700.0],["2009-08-27",18.96,19.0,18.45,18.66,182700.0],["2009-08-28",18.69,19.03,18.0,18.35,361700.0],["2009-08-31",18.18,18.35,17.84,18.29,289100.0],["2009-09-01",18.25,19.11,18.18,18.89,609000.0],["2009-09-02",18.9,19.86,18.74,19.77,504100.0],["2009-09-03",19.94,19.94,19.51,19.85,259600.0],["2009-09-04",19.75,20.1,19.75,20.08,439000.0],["2009-09-08",20.1,20.18,19.92,20.0,283400.0],["2009-09-09",19.93,20.77,19.73,20.42,311000.0],["2009-09-10",20.34,20.68,20.18,20.4,484000.0],["2009-09-11",20.36,20.47,20.0,20.06,209000.0],["2009-09-14",19.9,20.24,19.88,20.09,283200.0],["2009-09-15",19.93,20.19,19.75,19.84,202000.0],["2009-09-16",19.73,20.43,19.63,20.37,243200.0],["2009-09-17",20.28,20.32,19.86,19.99,194900.0],["2009-09-18",20.03,21.77,20.03,21.44,829600.0],["2009-09-21",21.05,21.05,19.72,19.99,897800.0],["2009-09-22",20.33,20.51,19.8,20.34,297500.0],["2009-09-23",20.43,20.54,20.15,20.17,128500.0],["2009-09-24",20.18,20.51,19.68,19.94,226500.0],["2009-09-25",19.95,20.09,19.65,19.8,164100.0],["2009-09-28",19.94,20.66,19.94,20.57,237900.0],["2009-09-29",20.64,20.83,20.33,20.75,222600.0],["2009-09-30",20.66,21.18,20.36,20.75,313600.0],["2009-10-01",20.67,20.76,20.22,20.47,236900.0],["2009-10-02",20.26,20.79,20.22,20.44,388400.0],["2009-10-05",19.78,20.29,19.5,20.19,384700.0],["2009-10-06",20.23,20.8,20.09,20.66,240700.0],["2009-10-07",20.66,21.08,20.19,20.89,191500.0],["2009-10-08",21.1,21.31,20.67,20.97,350700.0],["2009-10-09",21.02,21.49,20.7,21.46,302400.0],["2009-10-12",21.48,21.85,20.97,21.16,220000.0],["2009-10-13",21.21,21.37,21.07,21.36,211300.0],["2009-10-14",21.63,21.94,21.59,21.84,425200.0],["2009-10-15",21.78,22.09,21.69,21.8,381200.0],["2009-10-16",21.74,21.93,20.83,20.87,588500.0],["2009-10-19",21.0,21.14,20.73,21.03,450800.0],["2009-10-20",21.11,21.5,20.79,21.04,286000.0],["2009-10-21",21.06,21.5,20.71,20.78,270700.0],["2009-10-22",20.69,20.85,20.23,20.56,322100.0],["2009-10-23",20.67,20.87,20.08,20.19,383900.0],["2009-10-26",20.5,21.3,20.35,20.77,449200.0],["2009-10-27",20.8,20.85,20.04,20.32,388700.0],["2009-10-28",20.7,20.94,19.59,19.59,1044100.0],["2009-10-29",19.8,20.25,19.37,20.15,664400.0],["2009-10-30",19.97,20.18,19.65,19.7,573500.0],["2009-11-02",19.85,20.43,19.7,20.0,392400.0],["2009-11-03",19.82,20.69,19.76,20.44,309700.0],["2009-11-04",20.46,20.78,20.3,20.55,200500.0],["2009-11-05",20.57,21.25,20.57,21.03,332500.0],["2009-11-06",20.83,21.29,20.74,21.24,312500.0],["2009-11-09",21.14,22.0,21.11,21.85,316100.0],["2009-11-10",21.65,21.92,21.5,21.6,250900.0],["2009-11-11",21.81,22.1,21.66,21.81,240500.0],["2009-11-12",21.71,21.71,21.18,21.25,377800.0],["2009-11-13",21.32,21.49,20.82,21.33,356700.0],["2009-11-16",22.23,22.92,22.01,22.4,946400.0],["2009-11-17",22.3,22.47,21.79,21.87,526100.0],["2009-11-18",22.0,22.1,21.72,22.03,417100.0],["2009-11-19",21.83,22.06,21.49,21.72,528900.0],["2009-11-20",21.54,21.8,21.04,21.32,551600.0],["2009-11-23",21.7,22.11,21.35,21.82,237000.0],["2009-11-24",21.72,21.82,21.39,21.57,304500.0],["2009-11-25",21.58,21.62,21.18,21.28,226800.0],["2009-11-27",20.87,21.07,20.55,20.68,331600.0],["2009-11-30",20.72,20.9,20.5,20.8,489600.0],["2009-12-01",21.0,21.28,20.7,21.23,650500.0],["2009-12-02",21.3,21.79,21.11,21.24,210300.0],["2009-12-03",21.36,21.62,20.99,21.07,232900.0],["2009-12-04",22.5,22.68,21.51,22.33,1029300.0],["2009-12-07",22.39,22.7,22.32,22.65,370900.0],["2009-12-08",22.5,22.74,22.12,22.46,225600.0],["2009-12-09",22.41,22.47,22.04,22.4,183000.0],["2009-12-10",22.4,22.58,21.95,22.13,265300.0],["2009-12-11",22.21,22.73,22.06,22.59,393600.0],["2009-12-14",22.62,22.76,22.39,22.55,319100.0],["2009-12-15",22.4,22.71,22.33,22.56,307700.0],["2009-12-16",22.64,23.0,22.63,22.86,441500.0],["2009-12-17",22.68,22.95,22.21,22.46,259000.0],["2009-12-18",22.5,22.95,22.23,22.9,757300.0],["2009-12-21",22.92,23.25,22.6,23.16,378800.0],["2009-12-22",23.24,23.81,22.97,23.52,326200.0],["2009-12-23",23.63,23.83,23.27,23.78,301500.0],["2009-12-24",23.77,23.9,23.57,23.89,50700.0],["2009-12-28",23.9,23.9,23.61,23.79,150300.0],["2009-12-29",23.85,24.4,23.66,24.25,265100.0],["2009-12-30",24.21,24.45,23.9,24.06,222100.0],["2009-12-31",24.12,24.36,23.69,23.7,205000.0],["2010-01-04",23.94,24.51,23.92,24.24,201700.0],["2010-01-05",24.19,24.33,23.72,23.94,201300.0],["2010-01-06",23.86,24.1,23.71,23.95,222300.0],["2010-01-07",24.01,24.16,23.36,23.89,157500.0],["2010-01-08",23.82,24.19,23.56,23.94,203600.0],["2010-01-11",24.0,24.0,23.48,23.79,252400.0],["2010-01-12",23.75,23.82,23.26,23.46,146100.0],["2010-01-13",23.59,23.59,23.28,23.44,210600.0],["2010-01-14",23.32,23.72,23.23,23.54,115600.0],["2010-01-15",23.65,23.89,22.77,23.49,367300.0],["2010-01-19",23.58,23.96,23.26,23.37,404300.0],["2010-01-20",23.18,23.29,22.35,22.87,322900.0],["2010-01-21",22.82,23.01,22.01,22.23,365200.0],["2010-01-22",22.17,22.31,21.23,21.31,288800.0],["2010-01-25",21.36,21.76,20.8,21.24,348700.0],["2010-01-26",21.13,21.4,20.95,21.26,358100.0],["2010-01-27",21.09,21.84,21.06,21.49,394900.0],["2010-01-28",21.55,21.69,21.17,21.37,373100.0],["2010-01-29",21.42,21.75,20.95,21.19,499200.0],["2010-02-01",21.22,22.2,21.14,22.2,458900.0],["2010-02-02",22.26,22.5,21.84,21.85,481600.0],["2010-02-03",21.9,22.47,21.33,22.39,540900.0],["2010-02-04",22.36,22.47,21.57,21.63,669900.0],["2010-02-05",21.6,21.65,20.42,20.94,811100.0],["2010-02-08",21.0,21.44,20.86,21.35,516600.0],["2010-02-09",21.51,21.69,21.25,21.46,316000.0],["2010-02-10",21.4,21.86,21.36,21.86,452600.0],["2010-02-11",21.75,22.33,21.62,22.31,394600.0],["2010-02-12",22.1,22.63,22.02,22.63,457200.0],["2010-02-16",22.73,22.97,22.36,22.63,268400.0],["2010-02-17",22.64,22.83,22.42,22.65,190600.0],["2010-02-18",22.57,22.9,22.42,22.89,242700.0],["2010-02-19",22.9,22.97,22.64,22.84,246000.0],["2010-02-22",22.95,22.97,22.61,22.74,206000.0],["2010-02-23",22.6,22.73,22.31,22.39,378600.0],["2010-02-24",22.5,22.76,22.3,22.55,189000.0],["2010-02-25",22.3,22.31,22.05,22.16,230800.0],["2010-02-26",22.24,22.24,21.83,21.9,257600.0],["2010-03-01",22.29,22.29,21.65,21.86,616900.0],["2010-03-02",21.83,22.03,21.71,21.76,664300.0],["2010-03-03",21.85,22.16,20.9,21.01,1045500.0],["2010-03-04",21.16,21.46,20.82,21.4,688000.0],["2010-03-05",21.43,21.8,21.31,21.73,588800.0],["2010-03-08",21.78,22.14,21.63,21.92,493000.0],["2010-03-09",21.83,22.29,21.81,22.19,276400.0],["2010-03-10",22.14,22.35,22.0,22.35,300200.0],["2010-03-11",22.36,22.47,21.93,22.45,425300.0],["2010-03-12",22.45,22.62,22.05,22.62,457800.0],["2010-03-15",22.64,22.92,22.48,22.52,362000.0],["2010-03-16",22.46,22.78,22.41,22.78,397200.0],["2010-03-17",22.33,23.28,21.9,23.12,834800.0],["2010-03-18",23.01,23.06,22.67,22.7,278800.0],["2010-03-19",22.29,22.86,22.09,22.29,771000.0],["2010-03-22",22.13,22.73,21.95,22.66,366500.0],["2010-03-23",22.6,22.77,22.45,22.56,182400.0],["2010-03-24",22.54,22.56,22.04,22.1,181600.0],["2010-03-25",22.26,22.26,21.23,21.28,576600.0],["2010-03-26",21.39,21.56,20.8,21.23,780500.0],["2010-03-29",21.33,21.38,20.5,20.9,846200.0],["2010-03-30",21.0,21.45,20.9,21.38,934000.0],["2010-03-31",21.27,21.67,21.22,21.35,667200.0],["2010-04-01",21.39,21.65,20.83,20.85,640800.0],["2010-04-05",20.45,20.92,20.39,20.78,970200.0],["2010-04-06",20.75,20.85,20.49,20.78,720700.0],["2010-04-07",20.83,20.99,20.58,20.75,864400.0],["2010-04-08",20.76,20.92,20.53,20.87,394100.0],["2010-04-09",20.93,21.07,20.66,20.92,773000.0],["2010-04-12",20.92,21.48,20.77,21.43,446900.0],["2010-04-13",21.47,21.62,21.13,21.29,372500.0],["2010-04-14",21.42,21.9,21.42,21.86,255900.0],["2010-04-15",21.78,21.98,21.75,21.88,230100.0],["2010-04-16",21.87,21.98,21.24,21.37,402100.0],["2010-04-19",21.26,21.49,20.85,21.32,589100.0],["2010-04-20",21.36,21.84,21.36,21.62,282100.0],["2010-04-21",21.68,21.8,21.41,21.55,355000.0],["2010-04-22",21.31,21.57,20.96,21.56,203600.0],["2010-04-23",21.5,21.5,21.1,21.27,246900.0],["2010-04-26",21.28,21.71,21.27,21.6,179900.0],["2010-04-27",21.55,21.92,21.49,21.58,306900.0],["2010-04-28",21.62,21.68,21.34,21.5,343000.0],["2010-04-29",21.56,22.0,21.44,21.89,289000.0],["2010-04-30",21.89,22.0,20.95,20.99,370800.0],["2010-05-03",20.98,21.21,20.68,20.98,349700.0],["2010-05-04",20.74,20.99,20.05,20.89,615700.0],["2010-05-05",20.66,20.73,20.35,20.41,331500.0],["2010-05-06",20.33,20.48,19.0,19.7,558200.0],["2010-05-07",19.62,19.74,18.93,19.29,457800.0],["2010-05-10",20.2,20.87,20.2,20.86,723400.0],["2010-05-11",21.27,22.8,21.26,22.2,1551400.0],["2010-05-12",22.29,23.21,22.29,22.99,1068800.0],["2010-05-13",22.9,24.04,22.89,23.88,1036300.0],["2010-05-14",23.53,23.74,23.08,23.49,859400.0],["2010-05-17",23.66,23.87,23.29,23.83,787000.0],["2010-05-18",23.94,24.35,23.87,23.96,632100.0],["2010-05-19",23.87,24.03,23.26,23.39,363400.0],["2010-05-20",22.97,23.06,21.97,22.03,544900.0],["2010-05-21",21.76,22.6,21.5,22.48,564500.0],["2010-05-24",22.54,22.68,22.28,22.32,332000.0],["2010-05-25",21.86,22.15,21.53,22.1,326300.0],["2010-05-26",22.17,22.62,21.99,22.18,311300.0],["2010-05-27",22.56,22.86,22.51,22.77,475600.0],["2010-05-28",22.78,22.99,22.52,22.54,464700.0],["2010-06-01",22.46,22.66,22.24,22.26,438800.0],["2010-06-02",22.42,23.95,22.1,23.4,1731900.0],["2010-06-03",23.55,23.95,23.26,23.61,428900.0],["2010-06-04",23.3,23.36,22.0,22.11,551800.0],["2010-06-07",22.23,22.42,21.24,21.31,564400.0],["2010-06-08",21.35,21.81,20.69,21.02,594500.0],["2010-06-09",21.24,21.55,20.51,21.37,509500.0],["2010-06-10",21.71,21.87,20.9,21.64,306800.0],["2010-06-11",21.37,22.0,21.36,21.99,266900.0],["2010-06-14",22.08,22.44,22.05,22.28,255700.0],["2010-06-15",22.22,23.02,22.07,22.97,503800.0],["2010-06-16",22.93,23.21,22.8,22.94,371400.0],["2010-06-17",22.94,23.64,22.83,23.45,716600.0],["2010-06-18",23.6,23.61,23.13,23.33,544600.0],["2010-06-21",23.7,23.94,23.43,23.63,454700.0],["2010-06-22",23.63,23.96,23.14,23.24,527900.0],["2010-06-23",23.23,23.44,22.28,22.43,382600.0],["2010-06-24",22.36,22.36,21.69,21.77,491600.0],["2010-06-25",21.79,21.84,20.96,21.75,1038900.0],["2010-06-28",21.67,22.61,21.49,22.53,492200.0],["2010-06-29",22.28,22.45,21.76,22.0,498100.0],["2010-06-30",22.07,22.98,22.02,22.5,601500.0],["2010-07-01",22.48,22.92,22.19,22.69,888500.0],["2010-07-02",22.84,22.85,22.26,22.71,864100.0],["2010-07-06",22.91,23.57,22.19,22.25,910500.0],["2010-07-07",22.1,23.04,22.06,22.87,952600.0],["2010-07-08",23.13,23.18,22.56,23.09,494100.0],["2010-07-09",23.12,23.4,22.01,23.39,293600.0],["2010-07-12",23.39,23.71,23.26,23.47,384800.0],["2010-07-13",17.48,19.0,17.25,18.35,7559000.0],["2010-07-14",18.43,18.75,17.96,18.6,1482100.0],["2010-07-15",18.56,18.76,18.21,18.47,710200.0],["2010-07-16",18.3,18.53,18.02,18.14,1008900.0],["2010-07-19",18.11,18.21,17.92,18.1,870800.0],["2010-07-20",17.92,18.13,17.85,18.02,1248600.0],["2010-07-21",18.08,18.28,17.78,17.8,513500.0],["2010-07-22",18.07,18.5,18.06,18.38,603500.0],["2010-07-23",18.25,18.8,17.88,18.77,723100.0],["2010-07-26",18.83,19.5,18.62,19.34,490100.0],["2010-07-27",19.52,19.74,19.21,19.54,399200.0],["2010-07-28",19.48,19.69,18.95,19.02,240600.0],["2010-07-29",19.19,19.19,18.28,18.47,506800.0],["2010-07-30",18.2,18.79,17.86,18.52,900600.0],["2010-08-02",18.8,19.23,18.8,19.07,430700.0],["2010-08-03",19.06,19.85,18.7,19.6,674500.0],["2010-08-04",19.72,20.36,19.55,20.12,468600.0],["2010-08-05",20.04,20.04,19.62,19.84,530500.0],["2010-08-06",19.59,19.9,19.31,19.83,550400.0],["2010-08-09",20.0,20.56,19.9,20.44,1035100.0],["2010-08-10",20.29,20.4,19.99,20.22,533200.0],["2010-08-11",19.91,20.03,19.69,19.78,733800.0],["2010-08-12",19.51,19.83,19.33,19.65,639000.0],["2010-08-13",19.65,19.65,19.2,19.25,366400.0],["2010-08-16",21.01,21.8,18.78,19.66,1450000.0],["2010-08-17",19.73,20.42,19.47,20.38,966900.0],["2010-08-18",20.3,21.23,20.1,21.08,694100.0],["2010-08-19",20.95,21.49,20.76,20.85,641300.0],["2010-08-20",20.87,20.93,20.63,20.79,485900.0],["2010-08-23",21.64,23.99,21.6,23.65,3125800.0],["2010-08-24",23.27,24.38,23.26,24.0,1829700.0],["2010-08-25",23.74,24.27,23.09,24.14,610400.0],["2010-08-26",24.13,24.34,23.65,24.16,683600.0],["2010-08-27",24.4,25.63,24.4,25.5,1351400.0],["2010-08-30",25.39,25.77,24.35,24.39,533200.0],["2010-08-31",24.45,24.89,23.93,24.55,517100.0],["2010-09-01",24.83,25.0,24.6,24.82,411100.0],["2010-09-02",24.7,26.88,24.7,26.11,1736600.0],["2010-09-03",26.58,26.85,25.18,25.86,757600.0],["2010-09-07",24.82,26.08,24.71,25.52,725400.0],["2010-09-08",25.66,26.51,25.58,26.5,910600.0],["2010-09-09",26.75,26.75,25.98,26.34,468100.0],["2010-09-10",26.35,27.27,26.07,26.85,675400.0],["2010-09-13",27.11,27.14,26.77,27.01,375400.0],["2010-09-14",26.92,27.5,26.92,27.02,369200.0],["2010-09-15",26.87,26.97,26.12,26.19,763900.0],["2010-09-16",26.1,26.16,25.72,25.88,503900.0],["2010-09-17",25.85,27.44,25.62,27.01,1314300.0],["2010-09-20",27.31,28.49,27.01,28.03,899400.0],["2010-09-21",28.0,28.26,27.53,27.61,433400.0],["2010-09-22",27.46,27.59,26.91,27.5,533600.0],["2010-09-23",27.2,27.83,26.94,27.06,355200.0],["2010-09-24",27.43,27.9,27.3,27.8,314500.0],["2010-09-27",27.72,27.8,27.06,27.13,813200.0],["2010-09-28",27.06,27.15,26.21,26.65,607900.0],["2010-09-29",26.47,27.32,26.41,27.11,548500.0],["2010-09-30",27.29,27.43,25.92,26.03,505500.0],["2010-10-01",26.21,26.62,25.82,26.61,561400.0],["2010-10-04",26.77,27.68,26.42,26.46,791600.0],["2010-10-05",26.71,27.96,26.5,27.69,625000.0],["2010-10-06",27.61,27.69,25.06,25.59,1265600.0],["2010-10-07",25.84,26.0,24.58,25.51,614400.0],["2010-10-08",25.59,25.86,25.47,25.59,446700.0],["2010-10-11",25.5,26.32,25.0,26.1,365800.0],["2010-10-12",25.99,27.03,25.77,26.67,286000.0],["2010-10-13",26.73,27.43,26.7,26.83,365900.0],["2010-10-14",26.76,27.53,26.45,27.32,283500.0],["2010-10-15",27.75,27.75,26.75,27.16,373500.0],["2010-10-18",27.21,27.97,27.14,27.52,249600.0],["2010-10-19",27.1,27.1,26.09,26.42,447000.0],["2010-10-20",26.6,27.24,25.67,26.85,225400.0],["2010-10-21",27.02,27.59,26.55,26.86,199900.0],["2010-10-22",26.46,28.06,26.46,27.97,500100.0],["2010-10-25",28.1,28.45,27.9,28.21,244100.0],["2010-10-26",28.02,29.9,27.79,29.2,1359800.0],["2010-10-27",29.2,29.85,28.9,29.19,602700.0],["2010-10-28",29.9,29.9,28.8,28.93,522300.0],["2010-10-29",28.93,29.2,28.85,28.93,363700.0],["2010-11-01",29.14,29.49,28.15,28.71,887000.0],["2010-11-02",29.16,29.29,27.57,29.19,903500.0],["2010-11-03",29.18,29.35,28.7,28.92,565600.0],["2010-11-04",29.44,30.52,29.28,30.4,973800.0],["2010-11-05",29.81,30.4,29.81,30.2,598300.0],["2010-11-08",30.28,31.0,30.15,30.62,340900.0],["2010-11-09",30.79,31.1,30.42,30.59,413800.0],["2010-11-10",30.7,30.8,30.15,30.8,376000.0],["2010-11-11",30.0,30.0,29.33,29.84,378100.0],["2010-11-12",29.52,29.9,29.0,29.12,219500.0],["2010-11-15",29.96,30.43,29.5,29.87,447300.0],["2010-11-16",29.58,29.97,29.17,29.33,417400.0],["2010-11-17",29.32,29.68,28.43,28.91,497500.0],["2010-11-18",29.28,29.75,29.09,29.55,369300.0],["2010-11-19",29.54,30.2,29.24,29.91,432200.0],["2010-11-22",29.72,30.15,28.9,29.54,295400.0],["2010-11-23",28.98,29.23,28.21,28.99,269600.0],["2010-11-24",29.16,29.93,29.16,29.81,387500.0],["2010-11-26",29.55,30.15,29.41,29.91,111400.0],["2010-11-29",29.64,29.78,28.91,29.48,173500.0],["2010-11-30",29.17,29.5,28.79,29.13,270900.0],["2010-12-01",29.33,30.12,29.33,29.59,430900.0],["2010-12-02",29.5,29.76,29.01,29.73,261900.0],["2010-12-03",29.53,29.76,29.29,29.49,853300.0],["2010-12-06",29.48,31.18,29.38,31.01,894100.0],["2010-12-07",31.31,31.86,30.6,30.97,566700.0],["2010-12-08",31.01,31.24,30.55,31.13,390700.0],["2010-12-09",29.55,30.5,29.26,30.32,943800.0],["2010-12-10",30.36,31.87,30.36,31.41,370100.0],["2010-12-13",31.46,31.46,30.55,30.93,690700.0],["2010-12-14",31.04,31.27,30.63,30.86,421400.0],["2010-12-15",30.66,30.91,30.22,30.33,425800.0],["2010-12-16",30.45,30.53,29.56,30.02,563600.0],["2010-12-17",30.0,30.23,29.59,30.1,744000.0],["2010-12-20",30.13,30.46,29.78,29.85,294200.0],["2010-12-21",30.07,30.27,29.61,29.94,344200.0],["2010-12-22",29.93,30.01,29.03,29.25,349900.0],["2010-12-23",29.15,29.44,28.73,29.37,347100.0],["2010-12-27",29.37,29.6,29.03,29.2,157900.0],["2010-12-28",29.22,29.27,28.55,28.68,329100.0],["2010-12-29",28.8,29.02,28.57,28.85,301800.0],["2010-12-30",28.89,29.26,28.83,29.1,193300.0],["2010-12-31",29.1,29.25,28.62,28.62,416600.0],["2011-01-03",28.85,29.69,28.8,29.48,417900.0],["2011-01-04",29.74,30.03,28.99,29.45,392200.0],["2011-01-05",29.33,30.63,29.04,30.61,412600.0],["2011-01-06",30.67,31.03,30.47,30.62,251800.0],["2011-01-07",30.72,30.83,29.74,30.15,366200.0],["2011-01-10",29.95,30.26,29.34,30.14,233000.0],["2011-01-11",30.15,30.58,29.91,30.0,188000.0],["2011-01-12",30.25,30.69,29.61,29.82,367400.0],["2011-01-13",29.86,30.82,29.86,30.26,235200.0],["2011-01-14",30.25,30.99,30.01,30.95,241100.0],["2011-01-18",30.77,31.47,30.77,31.29,293000.0],["2011-01-19",31.16,31.32,30.79,30.84,306200.0],["2011-01-20",30.33,30.33,29.1,29.52,582600.0],["2011-01-21",29.78,30.24,29.51,29.52,472900.0],["2011-01-24",29.5,29.93,29.29,29.49,385400.0],["2011-01-25",29.36,29.47,28.56,28.93,501200.0],["2011-01-26",28.95,30.22,28.76,30.01,347200.0],["2011-01-27",29.97,30.66,29.67,30.35,282600.0],["2011-01-28",30.47,30.95,29.65,29.9,446700.0],["2011-01-31",29.92,30.99,29.42,30.89,801800.0],["2011-02-01",31.2,32.5,30.93,32.18,1141600.0],["2011-02-02",30.74,33.21,30.74,33.08,695900.0],["2011-02-03",33.1,33.92,32.94,33.52,485600.0],["2011-02-04",33.32,33.88,32.9,33.73,513500.0],["2011-02-07",33.69,34.55,33.64,34.17,463000.0],["2011-02-08",34.09,34.27,33.68,34.2,212600.0],["2011-02-09",33.94,34.18,33.68,34.11,255300.0],["2011-02-10",33.79,36.05,33.06,36.03,988200.0],["2011-02-11",35.76,39.93,35.72,38.51,1929300.0],["2011-02-14",38.34,38.97,36.82,37.99,901000.0],["2011-02-15",37.63,37.82,36.8,37.23,464800.0],["2011-02-16",36.78,37.0,35.81,36.77,918500.0],["2011-02-17",36.6,36.83,36.14,36.33,456700.0],["2011-02-18",36.59,38.38,36.59,37.67,749600.0],["2011-02-22",37.58,37.59,34.8,34.92,642000.0],["2011-02-23",34.81,34.84,33.81,34.02,841800.0],["2011-02-24",33.97,34.34,33.05,34.31,781600.0],["2011-02-25",34.48,35.92,34.48,35.25,644400.0],["2011-02-28",35.55,36.54,35.23,36.53,556800.0],["2011-03-01",36.77,36.95,34.53,34.72,435300.0],["2011-03-02",34.83,35.2,34.24,34.74,270100.0],["2011-03-03",35.09,35.57,34.91,35.37,376900.0],["2011-03-04",35.54,36.66,35.01,36.48,458000.0],["2011-03-07",36.59,36.59,34.67,34.93,550000.0],["2011-03-08",35.03,36.23,34.54,36.01,369800.0],["2011-03-09",36.02,36.58,35.4,36.41,518600.0],["2011-03-10",35.81,36.2,34.66,34.73,394800.0],["2011-03-11",34.68,35.93,34.6,35.6,377100.0],["2011-03-14",35.14,36.26,34.93,35.44,287900.0],["2011-03-15",33.75,35.28,33.2,34.98,389000.0],["2011-03-16",35.09,35.76,34.55,34.98,503200.0],["2011-03-17",35.85,35.9,34.6,34.82,343100.0],["2011-03-18",35.32,35.81,35.04,35.51,502600.0],["2011-03-21",36.03,36.69,36.03,36.65,281600.0],["2011-03-22",36.67,37.31,36.14,36.97,409500.0],["2011-03-23",36.75,38.65,36.49,38.53,740800.0],["2011-03-24",38.66,39.87,37.69,39.46,883700.0],["2011-03-25",39.49,40.0,39.0,39.16,478500.0],["2011-03-28",39.57,39.98,38.37,38.48,296100.0],["2011-03-29",38.44,40.35,38.12,39.96,632200.0],["2011-03-30",40.49,40.96,40.08,40.94,306000.0],["2011-03-31",40.94,41.05,39.54,39.88,680200.0],["2011-04-01",40.0,40.99,39.95,40.29,274200.0],["2011-04-04",39.9,40.29,39.36,39.71,536100.0],["2011-04-05",39.62,39.71,38.93,38.99,646800.0],["2011-04-06",38.25,39.0,37.54,37.85,752600.0],["2011-04-07",38.11,39.12,38.0,38.24,603700.0],["2011-04-08",38.57,39.24,37.96,38.19,267600.0],["2011-04-11",38.49,40.1,38.38,39.05,457600.0],["2011-04-12",38.65,38.86,37.91,37.94,268800.0],["2011-04-13",38.31,39.47,38.26,38.74,390000.0],["2011-04-14",38.38,39.09,38.04,38.55,336600.0],["2011-04-15",38.43,39.45,37.85,39.41,309400.0],["2011-04-18",36.92,37.9,36.47,36.99,1084700.0],["2011-04-19",36.64,37.15,36.33,36.78,423300.0],["2011-04-20",37.32,38.0,37.21,37.58,368500.0],["2011-04-21",38.08,38.1,37.17,37.75,350800.0],["2011-04-25",37.66,38.07,37.36,37.96,207100.0],["2011-04-26",37.83,38.26,37.58,37.78,186700.0],["2011-04-27",37.77,38.61,37.55,38.51,221200.0],["2011-04-28",38.37,39.29,38.37,39.04,220700.0],["2011-04-29",39.24,39.73,38.69,39.39,243000.0],["2011-05-02",39.63,39.68,39.04,39.18,428300.0],["2011-05-03",38.97,39.72,37.74,38.04,468600.0],["2011-05-04",38.13,38.18,36.61,36.88,542200.0],["2011-05-05",36.72,37.5,36.32,36.47,462600.0],["2011-05-06",37.03,37.36,36.33,36.57,396500.0],["2011-05-09",35.29,36.97,35.1,36.67,952900.0],["2011-05-10",38.81,40.99,38.42,39.24,1916600.0],["2011-05-11",38.89,39.33,37.8,39.2,871800.0],["2011-05-12",39.09,39.77,38.63,39.51,441000.0],["2011-05-13",38.68,39.51,38.24,38.6,516700.0],["2011-05-16",38.29,39.26,37.49,37.5,544400.0],["2011-05-17",37.22,37.88,36.63,37.2,521400.0],["2011-05-18",37.3,38.92,37.11,38.42,497600.0],["2011-05-19",38.6,39.36,38.13,38.76,358000.0],["2011-05-20",38.45,39.15,38.0,38.66,286200.0],["2011-05-23",37.89,38.36,37.4,37.78,307000.0],["2011-05-24",37.75,38.63,36.91,37.1,406600.0],["2011-05-25",36.95,38.26,36.66,38.09,443300.0],["2011-05-26",37.83,38.84,37.08,38.7,390500.0],["2011-05-27",38.94,41.19,38.81,41.13,765300.0],["2011-05-31",41.67,41.97,40.85,41.34,1032500.0],["2011-06-01",41.29,42.3,40.47,40.72,775000.0],["2011-06-02",41.0,41.54,40.77,41.04,387300.0],["2011-06-03",40.24,40.92,39.94,40.29,492200.0],["2011-06-06",40.41,40.65,39.89,39.89,397800.0],["2011-06-07",40.29,40.72,39.87,40.16,257500.0],["2011-06-08",39.93,40.3,39.09,39.17,663500.0],["2011-06-09",39.37,39.68,38.7,39.41,486100.0],["2011-06-10",39.01,39.92,38.45,38.82,270700.0],["2011-06-13",39.12,39.32,37.75,37.92,549200.0],["2011-06-14",38.29,39.07,37.84,38.22,445900.0],["2011-06-15",37.51,38.21,36.6,36.66,597900.0],["2011-06-16",36.76,37.35,36.33,36.89,720000.0],["2011-06-17",37.11,37.7,36.77,37.28,629000.0],["2011-06-20",37.41,39.97,37.32,39.96,882500.0],["2011-06-21",40.15,41.6,40.1,41.52,579200.0],["2011-06-22",41.18,42.04,40.76,41.59,541100.0],["2011-06-23",41.03,41.56,40.81,41.33,503700.0],["2011-06-24",41.31,41.72,40.52,41.23,494300.0],["2011-06-27",41.38,42.76,40.88,42.27,381700.0],["2011-06-28",42.45,43.94,42.13,43.65,759600.0],["2011-06-29",43.88,43.88,43.13,43.65,366800.0],["2011-06-30",43.71,44.9,43.19,44.45,480500.0],["2011-07-01",44.5,45.0,43.85,44.67,490800.0],["2011-07-05",44.27,46.74,44.27,46.6,676000.0],["2011-07-06",46.31,47.06,45.88,46.65,582900.0],["2011-07-07",47.19,47.56,46.91,47.06,632500.0],["2011-07-08",46.02,46.44,45.55,46.04,585400.0],["2011-07-11",45.39,46.15,44.37,44.64,381900.0],["2011-07-12",44.5,44.5,42.8,43.0,854000.0],["2011-07-13",43.41,44.52,43.0,44.0,541600.0],["2011-07-14",44.01,44.37,42.92,43.3,341200.0],["2011-07-15",43.37,44.08,43.21,44.0,396000.0],["2011-07-18",43.64,44.3,43.0,43.55,359600.0],["2011-07-19",44.05,45.39,43.93,44.86,288400.0],["2011-07-20",44.92,45.0,42.31,42.89,551500.0],["2011-07-21",43.05,43.21,40.65,40.82,978100.0],["2011-07-22",40.85,42.11,40.67,41.66,520000.0],["2011-07-25",41.16,42.23,40.9,41.25,415900.0],["2011-07-26",41.11,41.67,40.7,41.21,410400.0],["2011-07-27",40.83,40.83,39.26,39.36,555000.0],["2011-07-28",39.57,39.75,38.78,38.9,587000.0],["2011-07-29",38.51,39.21,38.0,38.72,577700.0],["2011-08-01",39.22,39.73,38.06,38.74,1093700.0],["2011-08-02",40.9,43.18,39.97,41.16,2646900.0],["2011-08-03",41.43,43.17,41.2,43.05,946700.0],["2011-08-04",42.27,42.88,40.47,40.5,820700.0],["2011-08-05",41.0,41.63,38.38,40.21,1538000.0],["2011-08-08",38.7,39.98,36.87,37.15,1184200.0],["2011-08-09",38.09,40.31,36.84,40.19,997800.0],["2011-08-10",38.92,40.05,38.25,38.45,764200.0],["2011-08-11",38.85,41.7,38.57,41.13,1214300.0],["2011-08-12",41.71,41.74,40.34,40.85,576300.0],["2011-08-15",41.09,41.75,40.12,41.1,396000.0],["2011-08-16",40.66,40.95,38.44,38.91,580900.0],["2011-08-17",39.06,39.24,37.72,38.41,762800.0],["2011-08-18",36.0,36.6,32.28,32.57,1796300.0],["2011-08-19",32.21,32.93,31.12,31.62,1307700.0],["2011-08-22",32.18,32.64,30.98,31.22,764900.0],["2011-08-23",31.42,32.83,30.97,32.71,1283900.0],["2011-08-24",32.82,33.54,32.37,33.43,527900.0],["2011-08-25",33.62,34.63,32.02,32.15,369000.0],["2011-08-26",31.82,33.56,31.6,33.42,423800.0],["2011-08-29",33.87,34.59,33.52,34.58,362800.0],["2011-08-30",34.32,34.82,33.85,34.27,468200.0],["2011-08-31",34.57,35.03,33.49,33.91,608000.0],["2011-09-01",34.11,35.0,33.94,34.54,743500.0],["2011-09-02",33.61,33.95,32.18,32.38,431200.0],["2011-09-06",31.22,32.6,30.97,32.54,618600.0],["2011-09-07",33.07,35.0,32.79,34.58,818300.0],["2011-09-08",34.26,34.34,32.42,32.63,780300.0],["2011-09-09",32.27,32.78,31.8,32.08,640600.0],["2011-09-12",31.51,32.39,31.21,32.18,664500.0],["2011-09-13",32.4,34.51,32.06,33.97,634500.0],["2011-09-14",34.32,35.89,33.07,35.34,727500.0],["2011-09-15",35.4,36.2,35.32,35.7,573400.0],["2011-09-16",35.96,36.11,35.52,36.11,597000.0],["2011-09-19",35.34,36.71,34.79,36.24,552100.0],["2011-09-20",36.35,36.79,35.98,36.36,689600.0],["2011-09-21",36.4,38.5,36.39,36.9,882500.0],["2011-09-22",35.54,36.75,34.93,35.7,662800.0],["2011-09-23",35.69,36.55,35.3,36.5,456700.0],["2011-09-26",36.96,38.68,36.64,38.6,666700.0],["2011-09-27",39.7,41.0,39.41,39.78,898200.0],["2011-09-28",39.79,39.88,38.97,38.97,497000.0],["2011-09-29",40.1,40.23,36.84,38.33,664300.0],["2011-09-30",37.74,38.84,37.01,37.06,571900.0],["2011-10-03",37.02,37.49,34.42,34.66,754400.0],["2011-10-04",33.67,36.4,33.67,36.27,883400.0],["2011-10-05",36.23,37.02,35.0,36.9,585400.0],["2011-10-06",37.2,38.36,36.76,38.19,525400.0],["2011-10-07",38.29,39.54,37.64,38.69,658200.0],["2011-10-10",39.28,40.38,38.99,40.36,605200.0],["2011-10-11",40.02,41.18,39.93,40.53,643100.0],["2011-10-12",40.99,41.45,39.91,40.83,312300.0],["2011-10-13",40.55,41.96,39.9,41.55,328000.0],["2011-10-14",41.9,42.0,41.23,41.8,416500.0],["2011-10-17",41.13,41.71,40.66,40.92,334500.0],["2011-10-18",40.55,41.9,39.28,41.67,743800.0],["2011-10-19",41.73,41.89,39.59,39.8,440700.0],["2011-10-20",39.71,40.53,38.99,39.88,488900.0],["2011-10-21",40.62,40.62,38.99,40.39,291000.0],["2011-10-24",40.51,42.99,40.51,42.75,608600.0],["2011-10-25",42.45,42.9,41.45,41.47,316700.0],["2011-10-26",42.08,42.75,41.1,42.56,507300.0],["2011-10-27",43.28,44.74,43.22,43.9,548600.0],["2011-10-28",43.46,44.8,43.46,44.3,319300.0],["2011-10-31",43.86,44.02,42.51,42.58,652600.0],["2011-11-01",42.1,45.0,42.1,44.78,1476800.0],["2011-11-02",45.0,45.75,43.72,44.78,963900.0],["2011-11-03",45.36,46.31,44.01,45.8,731800.0],["2011-11-04",45.0,47.36,44.89,46.28,1105000.0],["2011-11-07",46.42,46.71,45.18,46.5,374500.0],["2011-11-08",47.22,47.81,45.76,47.65,514500.0],["2011-11-09",46.36,47.43,45.98,46.29,550000.0],["2011-11-10",46.95,47.14,45.33,46.68,419600.0],["2011-11-11",47.0,47.95,46.74,47.78,465300.0],["2011-11-14",47.36,49.02,47.3,48.78,669000.0],["2011-11-15",48.89,50.0,48.6,49.9,540300.0],["2011-11-16",49.27,50.0,48.55,48.61,398300.0],["2011-11-17",49.2,49.45,46.64,47.35,448100.0],["2011-11-18",47.24,47.35,44.93,45.67,652400.0],["2011-11-21",44.76,45.83,44.45,45.67,353600.0],["2011-11-22",45.5,46.11,44.16,44.89,206100.0],["2011-11-23",44.49,44.64,43.27,43.8,273600.0],["2011-11-25",43.51,44.6,43.45,43.81,108700.0],["2011-11-28",45.2,47.72,45.02,47.49,604800.0],["2011-11-29",47.75,48.14,47.15,47.47,447500.0],["2011-11-30",49.17,49.87,48.81,49.63,731700.0],["2011-12-01",49.38,49.95,48.97,49.42,357800.0],["2011-12-02",49.94,50.0,49.5,49.7,378200.0],["2011-12-05",50.0,50.9,49.84,50.54,597200.0],["2011-12-06",50.39,50.68,48.97,49.12,399800.0],["2011-12-07",48.76,49.13,47.55,48.14,423700.0],["2011-12-08",47.64,48.82,47.48,48.0,249300.0],["2011-12-09",48.22,49.47,47.5,49.18,406800.0],["2011-12-12",48.36,48.9,47.04,47.96,286900.0],["2011-12-13",48.24,48.94,46.64,46.84,358600.0],["2011-12-14",46.33,46.42,44.55,45.05,359200.0],["2011-12-15",45.35,45.49,44.01,45.05,339800.0],["2011-12-16",45.51,47.59,45.13,46.88,603600.0],["2011-12-19",47.13,47.36,45.44,45.65,309200.0],["2011-12-20",46.45,47.24,45.9,46.32,506300.0],["2011-12-21",46.02,46.22,36.88,40.39,4507500.0],["2011-12-22",40.82,42.0,40.45,40.95,734800.0],["2011-12-23",41.0,41.49,40.7,41.26,283200.0],["2011-12-27",42.67,43.55,41.93,43.1,557500.0],["2011-12-28",42.8,43.37,42.31,42.91,553100.0],["2011-12-29",42.97,43.6,42.76,43.36,411700.0],["2011-12-30",43.2,43.49,42.31,42.72,365200.0],["2012-01-03",43.98,44.39,42.87,42.93,433400.0],["2012-01-04",42.44,43.63,42.0,43.54,574700.0],["2012-01-05",43.34,45.27,42.54,45.14,800000.0],["2012-01-06",44.94,45.61,44.59,45.41,375100.0],["2012-01-09",45.73,46.47,45.2,45.87,420100.0],["2012-01-10",46.73,47.37,45.91,46.6,506000.0],["2012-01-11",46.42,47.49,45.74,46.3,246500.0],["2012-01-12",46.59,46.7,45.89,46.46,191800.0],["2012-01-13",46.08,46.38,45.44,45.84,421600.0],["2012-01-17",45.96,47.11,45.96,46.39,300000.0],["2012-01-18",45.81,47.42,45.81,47.42,381200.0],["2012-01-19",47.8,48.43,47.28,47.31,320000.0],["2012-01-20",47.5,48.73,47.35,48.07,437900.0],["2012-01-23",47.87,48.64,47.28,47.48,298100.0],["2012-01-24",47.5,48.92,47.5,48.73,279200.0],["2012-01-25",49.07,49.94,48.67,49.54,277500.0],["2012-01-26",49.67,49.98,47.56,48.04,496100.0],["2012-01-27",47.71,48.84,47.45,48.83,395600.0],["2012-01-30",48.24,48.66,47.45,47.98,403200.0],["2012-01-31",48.43,48.48,46.84,47.0,763700.0],["2012-02-01",46.77,51.73,44.0,51.0,2383800.0],["2012-02-02",51.09,52.7,50.84,51.46,939800.0],["2012-02-03",51.67,52.8,50.7,52.28,525400.0],["2012-02-06",51.21,51.42,50.34,50.81,674700.0],["2012-02-07",50.89,52.1,50.67,51.92,346700.0],["2012-02-08",52.19,53.0,51.63,53.0,509000.0],["2012-02-09",53.0,55.16,52.69,54.33,560800.0],["2012-02-10",53.54,53.88,52.97,53.65,348900.0],["2012-02-13",54.15,54.32,53.41,53.81,313000.0],["2012-02-14",53.4,54.15,53.4,54.01,325500.0],["2012-02-15",54.16,54.6,53.49,53.97,516800.0],["2012-02-16",53.87,54.7,53.84,54.49,541900.0],["2012-02-17",54.64,54.97,53.98,54.71,393200.0],["2012-02-21",54.47,54.93,53.1,53.62,248100.0],["2012-02-22",53.84,55.22,53.4,54.23,295200.0],["2012-02-23",54.22,54.86,53.69,54.4,274200.0],["2012-02-24",51.19,52.72,49.75,52.25,1507900.0],["2012-02-27",52.12,53.82,51.81,53.18,372500.0],["2012-02-28",53.23,53.98,51.55,51.89,502800.0],["2012-02-29",52.14,53.07,51.57,51.57,573200.0],["2012-03-01",51.76,53.43,51.17,52.48,334300.0],["2012-03-02",52.46,52.47,50.44,50.99,520100.0],["2012-03-05",50.84,51.45,50.45,50.95,422200.0],["2012-03-06",50.59,50.81,49.6,50.34,395500.0],["2012-03-07",50.68,51.24,50.17,50.18,264900.0],["2012-03-08",50.8,52.12,50.7,51.38,311600.0],["2012-03-09",51.5,52.12,51.25,51.5,336900.0],["2012-03-12",51.5,51.68,50.27,50.56,322200.0],["2012-03-13",50.25,51.88,50.24,51.8,444400.0],["2012-03-14",51.92,52.7,51.03,51.25,221300.0],["2012-03-15",51.06,52.14,50.66,51.36,400200.0],["2012-03-16",51.53,51.53,50.51,50.51,415500.0],["2012-03-19",50.34,51.52,50.05,50.92,265600.0],["2012-03-20",50.52,51.1,49.91,50.56,209600.0],["2012-03-21",50.57,52.08,50.03,51.71,331800.0],["2012-03-22",51.24,51.52,50.56,50.7,264700.0],["2012-03-23",50.63,51.69,50.09,51.23,291000.0],["2012-03-26",51.62,52.63,51.62,52.63,392000.0],["2012-03-27",52.54,52.67,51.7,51.71,287300.0],["2012-03-28",51.59,51.59,49.22,49.5,676400.0],["2012-03-29",49.41,49.57,48.89,49.28,707200.0],["2012-03-30",49.8,50.0,48.06,49.64,525600.0],["2012-04-02",49.53,50.43,49.04,50.01,545600.0],["2012-04-03",49.5,51.18,49.5,51.05,442700.0],["2012-04-04",50.4,50.61,49.57,50.3,469800.0],["2012-04-05",49.92,50.69,49.8,50.62,223200.0],["2012-04-09",49.61,50.16,48.5,49.99,409500.0],["2012-04-10",49.88,50.27,49.7,49.88,709300.0],["2012-04-11",50.39,50.9,49.43,50.6,406300.0],["2012-04-12",50.7,51.75,50.54,51.6,317000.0],["2012-04-13",51.31,53.08,50.84,52.89,786000.0],["2012-04-16",52.93,53.28,52.36,52.78,626700.0],["2012-04-17",52.72,53.91,52.72,53.38,281000.0],["2012-04-18",53.25,54.17,52.79,53.88,447900.0],["2012-04-19",53.98,54.99,53.44,54.07,571700.0],["2012-04-20",55.4,55.42,53.94,54.11,636700.0],["2012-04-23",53.32,54.09,51.78,53.1,402000.0],["2012-04-24",52.93,53.05,49.81,50.0,756800.0],["2012-04-25",50.95,52.03,50.55,51.23,520700.0],["2012-04-26",51.33,52.31,51.25,52.05,375300.0],["2012-04-27",52.27,53.26,51.41,52.56,288000.0],["2012-04-30",52.67,52.67,52.0,52.07,245400.0],["2012-05-01",52.03,53.49,51.02,53.22,465700.0],["2012-05-02",52.74,53.8,52.55,53.73,352600.0],["2012-05-03",53.72,53.9,52.33,52.74,274600.0],["2012-05-04",52.43,52.43,51.26,51.42,382500.0],["2012-05-07",51.27,51.69,50.43,50.72,505700.0],["2012-05-08",55.28,55.49,49.81,54.13,1625700.0],["2012-05-09",53.71,55.17,52.82,54.43,738800.0],["2012-05-10",54.71,54.79,52.49,53.45,493000.0],["2012-05-11",52.83,53.76,52.77,52.9,567500.0],["2012-05-14",52.2,53.23,51.98,52.76,505000.0],["2012-05-15",52.44,54.49,52.44,53.54,443800.0],["2012-05-16",53.59,53.73,51.63,52.28,265000.0],["2012-05-17",52.13,52.6,50.94,51.27,221300.0],["2012-05-18",50.98,51.74,50.47,50.98,479000.0],["2012-05-21",50.93,53.08,50.0,52.94,898100.0],["2012-05-22",52.77,53.91,52.52,53.55,323100.0],["2012-05-23",52.92,53.63,51.58,53.53,397000.0],["2012-05-24",53.49,53.51,49.36,50.01,889700.0],["2012-05-25",49.84,49.84,47.29,47.97,1269500.0],["2012-05-29",48.24,49.03,47.57,48.3,398400.0],["2012-05-30",47.44,47.81,46.85,47.04,442900.0],["2012-05-31",46.91,47.43,45.94,46.87,516600.0],["2012-06-01",45.68,46.44,45.19,45.77,478500.0],["2012-06-04",45.83,46.38,45.1,46.01,432100.0],["2012-06-05",45.72,46.91,45.48,46.65,358200.0],["2012-06-06",46.83,49.65,46.83,48.85,677000.0],["2012-06-07",49.62,49.97,47.45,47.54,369700.0],["2012-06-08",47.43,48.39,46.73,48.24,296300.0],["2012-06-11",48.8,48.94,47.02,47.09,372300.0],["2012-06-12",47.31,47.61,46.12,47.05,367600.0],["2012-06-13",46.84,47.83,45.64,45.71,535900.0],["2012-06-14",45.99,45.99,43.12,43.7,1636800.0],["2012-06-15",43.41,45.11,43.13,44.57,1152500.0],["2012-06-18",44.18,46.06,43.48,45.75,814300.0],["2012-06-19",46.2,47.46,46.03,46.03,553100.0],["2012-06-20",45.83,46.77,45.63,45.83,326800.0],["2012-06-21",45.86,45.86,43.98,44.23,243800.0],["2012-06-22",44.64,46.29,44.63,46.12,667200.0],["2012-06-25",45.9,46.16,44.38,44.83,385300.0],["2012-06-26",44.78,45.72,44.49,45.48,274100.0],["2012-06-27",46.21,47.24,45.71,47.2,493400.0],["2012-06-28",46.73,47.04,45.33,46.61,589600.0],["2012-06-29",47.33,49.65,47.29,49.57,655800.0],["2012-07-02",49.49,49.49,48.3,49.33,452100.0],["2012-07-03",48.67,50.03,48.66,49.92,163400.0],["2012-07-05",49.75,50.41,48.87,48.95,499800.0],["2012-07-06",47.92,47.93,44.99,45.46,851900.0],["2012-07-09",44.89,45.25,42.2,42.47,1253400.0],["2012-07-10",42.8,43.17,39.41,39.67,1710100.0],["2012-07-11",39.67,39.86,38.51,39.2,1119600.0],["2012-07-12",39.11,40.8,39.06,40.66,1523000.0],["2012-07-13",40.65,40.95,40.43,40.62,470500.0],["2012-07-16",40.62,40.85,39.95,40.56,430800.0],["2012-07-17",39.95,41.32,39.94,41.2,760600.0],["2012-07-18",41.34,43.58,41.34,43.51,794400.0],["2012-07-19",43.72,45.76,42.83,45.6,1074600.0],["2012-07-20",44.87,45.25,43.61,43.72,586400.0],["2012-07-23",42.72,43.48,42.27,43.35,336500.0],["2012-07-24",43.22,43.32,42.26,42.53,339200.0],["2012-07-25",42.79,43.57,42.34,43.22,292600.0],["2012-07-26",44.14,45.25,43.82,44.94,445500.0],["2012-07-27",44.99,47.29,44.9,47.07,713300.0],["2012-07-30",46.96,47.03,44.94,45.38,1183300.0],["2012-07-31",49.88,52.22,48.2,48.52,2036400.0],["2012-08-01",48.99,49.45,47.89,48.59,719300.0],["2012-08-02",48.31,49.11,47.7,48.78,541200.0],["2012-08-03",49.43,52.37,49.08,51.45,1009900.0],["2012-08-06",51.38,53.51,51.14,52.65,630000.0],["2012-08-07",52.81,53.77,52.34,53.36,589200.0],["2012-08-08",53.35,53.8,52.61,52.76,384900.0],["2012-08-09",52.72,53.31,52.44,52.64,484900.0],["2012-08-10",52.68,53.1,52.08,53.0,478100.0],["2012-08-13",52.69,53.07,52.08,52.72,247600.0],["2012-08-14",51.92,52.32,49.38,49.48,1259400.0],["2012-08-15",49.49,50.69,49.38,50.53,678200.0],["2012-08-16",50.29,51.42,50.29,51.27,309400.0],["2012-08-17",51.27,52.75,51.26,52.55,355100.0],["2012-08-20",52.57,52.7,51.05,52.02,262000.0],["2012-08-21",52.04,52.43,50.7,50.93,302700.0],["2012-08-22",50.92,50.92,49.57,50.42,542000.0],["2012-08-23",50.49,51.03,50.07,50.68,256100.0],["2012-08-24",50.44,51.71,50.12,51.5,244000.0],["2012-08-27",51.82,52.1,51.26,51.91,296400.0],["2012-08-28",51.69,52.28,51.42,51.73,515100.0],["2012-08-29",51.68,51.92,51.26,51.3,297800.0],["2012-08-30",51.11,51.11,50.34,50.52,332400.0],["2012-08-31",51.09,51.09,49.87,50.42,200000.0],["2012-09-04",50.46,53.66,50.46,53.34,628000.0],["2012-09-05",52.92,53.48,51.95,52.0,777700.0],["2012-09-06",52.48,53.67,52.34,52.51,411800.0],["2012-09-07",52.8,53.29,52.29,52.81,249200.0],["2012-09-10",52.61,53.25,52.19,53.06,218700.0],["2012-09-11",53.0,54.1,52.47,53.84,332400.0],["2012-09-12",54.0,55.46,53.7,54.37,1007600.0],["2012-09-13",54.41,56.69,54.28,56.45,696600.0],["2012-09-14",56.48,59.24,56.44,58.25,694400.0],["2012-09-17",57.78,57.99,56.86,57.24,165700.0],["2012-09-18",57.0,57.0,55.91,56.7,240500.0],["2012-09-19",56.52,56.83,55.59,56.34,270600.0],["2012-09-20",56.07,56.6,55.5,56.47,200200.0],["2012-09-21",57.42,58.72,56.66,57.17,835900.0],["2012-09-24",56.87,57.42,55.76,56.15,384800.0],["2012-09-25",56.47,57.27,55.55,55.81,374100.0],["2012-09-26",55.85,55.95,54.43,55.09,400900.0],["2012-09-27",55.51,59.39,55.07,59.31,769000.0],["2012-09-28",58.9,59.59,58.52,58.66,565600.0],["2012-10-01",58.02,58.16,56.4,57.56,673200.0],["2012-10-02",57.24,57.71,55.49,56.62,782900.0],["2012-10-03",56.88,59.0,56.58,58.31,637500.0],["2012-10-04",56.29,58.57,55.7,58.1,459500.0],["2012-10-05",58.53,59.06,57.16,57.28,241100.0],["2012-10-08",56.86,57.49,56.19,56.58,267100.0],["2012-10-09",56.48,56.48,54.91,55.46,499900.0],["2012-10-10",55.72,56.75,55.67,56.54,363600.0],["2012-10-11",57.19,57.66,56.39,56.57,164200.0],["2012-10-12",56.57,57.14,55.77,57.05,221600.0],["2012-10-15",57.1,57.63,56.36,57.04,272100.0],["2012-10-16",55.74,59.49,55.74,58.54,547400.0],["2012-10-17",58.24,58.24,56.97,57.84,502200.0],["2012-10-18",57.6,57.97,56.92,56.93,296500.0],["2012-10-19",56.33,57.06,54.94,55.77,368500.0],["2012-10-22",55.8,57.2,55.79,57.1,312000.0],["2012-10-23",56.33,56.78,55.88,56.55,384400.0],["2012-10-24",57.01,57.17,55.02,55.5,415800.0],["2012-10-25",56.18,56.37,53.28,53.41,693900.0],["2012-10-26",53.58,54.06,52.84,53.47,558900.0],["2012-10-31",57.6,66.0,57.19,62.37,2867700.0],["2012-11-01",62.47,65.59,62.47,65.14,891700.0],["2012-11-02",65.14,65.99,63.3,65.73,1052200.0],["2012-11-05",65.5,65.73,64.66,65.18,434000.0],["2012-11-06",65.21,66.62,65.21,65.76,510300.0],["2012-11-07",64.58,65.01,62.79,63.04,393800.0],["2012-11-08",62.78,63.28,61.77,61.77,260800.0],["2012-11-09",61.55,63.43,61.2,62.03,357400.0],["2012-11-12",62.67,63.6,61.94,62.8,289300.0],["2012-11-13",61.83,63.29,61.11,62.6,236000.0],["2012-11-14",64.02,64.02,60.78,60.85,216100.0],["2012-11-15",60.7,61.33,60.31,60.63,454800.0],["2012-11-16",60.52,62.85,59.9,62.57,821400.0],["2012-11-19",63.5,64.95,63.33,64.56,481400.0],["2012-11-20",64.18,64.58,62.69,63.0,353800.0],["2012-11-21",63.12,63.92,62.63,63.24,182200.0],["2012-11-23",63.4,63.74,62.71,63.33,91100.0],["2012-11-26",64.07,67.69,63.87,66.96,1199700.0],["2012-11-27",67.17,67.41,65.59,66.41,618600.0],["2012-11-28",66.55,69.3,66.2,68.03,1124200.0],["2012-11-29",69.49,69.92,66.76,67.11,783200.0],["2012-11-30",67.2,67.22,65.59,66.36,625700.0],["2012-12-03",66.86,67.79,66.5,67.47,286100.0],["2012-12-04",67.51,67.91,66.5,67.53,268000.0],["2012-12-05",67.56,67.57,64.01,66.62,693100.0],["2012-12-06",66.53,67.49,65.99,66.27,234100.0],["2012-12-07",66.85,66.85,65.2,66.09,281100.0],["2012-12-10",66.05,67.92,65.49,67.56,345800.0],["2012-12-11",67.97,69.05,67.26,69.01,549200.0],["2012-12-12",69.4,69.61,67.98,68.21,515400.0],["2012-12-13",68.11,69.2,67.48,67.74,495800.0],["2012-12-14",67.41,68.42,67.0,67.95,365700.0],["2012-12-17",68.08,69.69,67.17,69.46,487500.0],["2012-12-18",69.72,72.4,69.34,71.24,1121900.0],["2012-12-19",71.66,72.44,70.64,71.46,503000.0],["2012-12-20",71.89,72.93,71.38,72.42,727700.0],["2012-12-21",71.79,71.96,70.35,71.55,704200.0],["2012-12-24",71.66,71.98,71.03,71.64,129400.0],["2012-12-26",72.11,72.19,68.86,69.74,471900.0],["2012-12-27",69.62,70.23,66.87,68.95,483900.0],["2012-12-28",68.31,68.91,66.58,67.24,608800.0],["2012-12-31",67.2,70.0,67.2,69.66,482000.0],["2013-01-02",72.25,72.89,70.86,72.06,625700.0],["2013-01-03",71.47,72.49,70.09,70.29,439200.0],["2013-01-04",71.01,71.95,70.07,71.65,610300.0],["2013-01-07",71.09,72.56,68.36,68.89,990900.0],["2013-01-08",68.3,68.72,65.82,67.51,1103600.0],["2013-01-09",66.34,70.67,66.03,70.09,1013000.0],["2013-01-10",70.6,70.91,68.43,69.5,473300.0],["2013-01-11",69.67,70.32,68.8,69.18,342700.0],["2013-01-14",69.0,69.53,68.72,68.89,303200.0],["2013-01-15",67.96,69.54,67.03,69.29,617900.0],["2013-01-16",69.13,69.68,68.66,69.04,379500.0],["2013-01-17",69.34,70.12,69.27,69.55,367300.0],["2013-01-18",69.7,69.85,69.01,69.83,233000.0],["2013-01-22",70.03,72.07,70.03,71.7,653400.0],["2013-01-23",72.08,73.93,71.81,72.43,714100.0],["2013-01-24",71.96,74.74,71.2,73.74,558200.0],["2013-01-25",74.22,74.74,73.5,74.37,355200.0],["2013-01-28",74.43,74.86,70.87,72.77,818700.0],["2013-01-29",71.25,71.25,69.77,70.5,947800.0],["2013-01-30",73.49,78.87,72.82,76.9,2568400.0],["2013-01-31",77.15,77.98,75.35,76.73,723100.0],["2013-02-01",76.56,79.53,76.54,79.02,916400.0],["2013-02-04",77.57,78.86,77.16,78.36,658500.0],["2013-02-05",78.9,78.9,76.82,76.85,714100.0],["2013-02-06",76.41,76.73,74.91,75.23,654400.0],["2013-02-07",75.41,75.93,73.32,74.15,675200.0],["2013-02-08",75.0,77.62,74.75,77.22,658200.0],["2013-02-11",76.95,77.18,74.75,75.7,486600.0],["2013-02-12",75.66,76.57,75.12,75.88,489000.0],["2013-02-13",75.95,76.91,75.3,76.83,6132900.0],["2013-02-14",76.73,78.03,76.29,77.52,535200.0],["2013-02-15",78.07,78.67,76.18,76.38,643700.0],["2013-02-19",76.3,76.59,75.69,76.34,504100.0],["2013-02-20",76.3,77.02,75.61,75.66,509700.0],["2013-02-21",75.26,75.77,71.91,73.7,946300.0],["2013-02-22",74.06,75.7,73.89,75.48,447600.0],["2013-02-25",76.2,76.64,73.36,73.4,410100.0],["2013-02-26",73.17,73.99,71.1,72.37,551100.0],["2013-02-27",72.5,74.28,71.5,73.73,499700.0],["2013-02-28",73.72,75.08,73.59,73.95,512500.0],["2013-03-01",73.18,73.97,72.29,73.29,473700.0],["2013-03-04",73.56,75.09,73.47,75.0,492900.0],["2013-03-05",75.31,76.65,74.61,75.5,437200.0],["2013-03-06",76.22,78.36,76.22,76.95,444000.0],["2013-03-07",76.94,76.94,75.81,76.47,242700.0],["2013-03-08",77.23,77.52,75.84,77.47,328900.0],["2013-03-11",77.6,78.36,77.25,77.59,280800.0],["2013-03-12",77.5,78.17,76.16,76.92,316500.0],["2013-03-13",76.75,77.87,76.66,77.57,263200.0],["2013-03-14",78.0,86.89,77.54,84.2,3203200.0],["2013-03-15",84.09,85.09,82.95,83.76,880600.0],["2013-03-18",82.86,85.0,82.1,82.45,607700.0],["2013-03-19",82.55,83.2,79.51,81.33,699500.0],["2013-03-20",82.0,82.83,81.66,82.74,397600.0],["2013-03-21",81.64,82.61,80.74,81.91,391000.0],["2013-03-22",82.05,82.62,81.32,81.92,289400.0],["2013-03-25",82.78,82.89,80.07,81.26,382500.0],["2013-03-26",81.93,82.76,81.2,82.0,272800.0],["2013-03-27",81.51,83.35,80.67,83.29,384800.0],["2013-03-28",83.03,83.1,81.82,81.98,619800.0],["2013-04-01",81.88,83.83,80.21,80.77,578800.0],["2013-04-02",80.53,81.81,80.13,80.78,360900.0],["2013-04-03",81.15,81.87,75.18,76.41,856900.0],["2013-04-04",75.99,76.32,73.01,75.33,987400.0],["2013-04-05",71.2,72.45,68.14,71.7,1723200.0],["2013-04-08",71.69,72.81,70.56,72.54,667400.0],["2013-04-09",72.48,73.48,72.22,72.78,609600.0],["2013-04-10",72.85,74.03,72.85,73.7,556200.0],["2013-04-11",73.38,73.45,70.34,70.7,878600.0],["2013-04-12",70.23,72.95,69.84,72.36,733500.0],["2013-04-15",71.6,72.18,69.5,69.56,463400.0],["2013-04-16",69.7,71.96,69.3,71.42,548800.0],["2013-04-17",70.53,71.11,69.53,70.38,599900.0],["2013-04-18",70.75,70.81,68.56,68.66,617400.0],["2013-04-19",68.9,71.05,67.3,69.21,878900.0],["2013-04-22",69.01,71.54,68.35,70.58,624000.0],["2013-04-23",71.14,72.73,70.79,72.14,519000.0],["2013-04-24",71.7,73.12,71.41,73.1,514300.0],["2013-04-25",73.2,74.54,73.1,73.27,506400.0],["2013-04-26",73.13,73.43,72.01,72.47,374200.0],["2013-04-29",72.61,74.47,71.56,73.96,489800.0],["2013-04-30",73.58,73.85,72.49,73.54,461600.0],["2013-05-01",73.42,74.49,71.71,71.79,785400.0],["2013-05-02",73.73,76.49,73.6,76.35,839400.0],["2013-05-03",77.43,77.62,76.67,77.49,531900.0],["2013-05-06",77.33,78.79,76.8,77.82,670300.0],["2013-05-07",84.16,88.14,75.48,76.33,2426100.0],["2013-05-08",75.71,77.5,74.47,77.49,647300.0],["2013-05-09",77.05,77.15,74.91,75.02,613200.0],["2013-05-10",75.38,75.95,74.68,75.41,394100.0],["2013-05-13",73.65,75.19,73.55,73.82,488200.0],["2013-05-14",74.19,74.99,73.52,74.27,382700.0],["2013-05-15",74.0,74.75,73.35,73.38,485200.0],["2013-05-16",73.33,75.5,73.2,74.36,510100.0],["2013-05-17",74.72,75.28,73.96,74.8,526500.0],["2013-05-20",74.5,75.34,74.11,74.44,341300.0],["2013-05-21",74.48,74.5,73.08,73.19,344700.0],["2013-05-22",73.02,73.08,66.48,67.09,1267400.0],["2013-05-23",66.4,70.9,66.0,70.6,1046900.0],["2013-05-24",69.86,70.59,67.18,69.15,536700.0],["2013-05-28",70.11,71.59,70.06,71.11,466600.0],["2013-05-29",70.34,70.61,68.76,69.84,231600.0],["2013-05-30",70.36,71.84,69.94,71.4,299900.0],["2013-05-31",70.66,71.59,70.0,70.06,281900.0],["2013-06-03",70.22,70.5,68.56,70.4,409900.0],["2013-06-04",70.29,71.7,70.25,70.98,515500.0],["2013-06-05",70.51,71.49,69.73,69.83,305300.0],["2013-06-06",69.65,70.44,68.55,69.8,347700.0],["2013-06-07",70.51,71.5,69.37,71.37,207800.0],["2013-06-10",71.69,72.51,70.67,72.46,227600.0],["2013-06-11",71.42,72.94,70.74,71.88,316400.0],["2013-06-12",72.55,72.78,71.03,71.98,310000.0],["2013-06-13",72.1,74.34,71.41,74.04,397000.0],["2013-06-14",73.86,76.48,73.65,75.27,707400.0],["2013-06-17",75.44,77.0,75.08,76.91,525800.0],["2013-06-18",78.58,80.54,78.35,78.8,707000.0],["2013-06-19",78.8,79.01,76.7,77.03,621700.0],["2013-06-20",76.15,77.16,75.46,76.0,442100.0],["2013-06-21",76.3,77.28,75.11,77.12,743000.0],["2013-06-24",76.26,77.11,74.77,76.57,631600.0],["2013-06-25",77.29,78.24,75.82,77.01,343700.0],["2013-06-26",77.62,79.87,77.25,78.98,595500.0],["2013-06-27",79.42,80.0,78.96,79.73,451200.0],["2013-06-28",79.27,79.89,75.82,75.89,749700.0],["2013-07-01",75.55,77.59,75.55,76.1,451200.0],["2013-07-02",75.67,77.06,74.77,75.52,344600.0],["2013-07-03",75.26,77.12,75.12,76.97,178900.0],["2013-07-05",78.2,78.98,77.0,78.97,257400.0],["2013-07-08",79.0,79.0,77.13,77.65,254200.0],["2013-07-09",78.42,79.77,77.75,79.76,516800.0],["2013-07-10",79.63,81.53,79.63,81.19,588000.0],["2013-07-11",82.0,82.6,81.2,81.9,336700.0],["2013-07-12",81.89,82.94,81.31,81.58,294700.0],["2013-07-15",81.67,82.26,80.21,80.84,467100.0],["2013-07-16",80.15,80.83,79.1,79.15,563200.0],["2013-07-17",79.21,80.94,79.0,79.99,428400.0],["2013-07-18",80.47,80.65,79.06,79.81,503200.0],["2013-07-19",79.29,81.14,78.26,80.51,407600.0],["2013-07-22",80.05,80.44,78.81,78.92,367600.0],["2013-07-23",79.35,79.65,77.84,78.51,353000.0],["2013-07-24",79.23,81.31,79.23,80.76,289500.0],["2013-07-25",80.81,81.65,80.06,80.89,338900.0],["2013-07-26",80.03,80.21,77.25,78.56,477200.0],["2013-07-29",78.01,78.71,75.28,77.57,911700.0],["2013-07-30",81.95,87.0,81.39,85.04,2108100.0],["2013-07-31",85.21,86.0,84.39,84.4,601600.0],["2013-08-01",85.75,87.91,84.73,87.72,802900.0],["2013-08-02",86.97,87.75,85.89,87.75,586500.0],["2013-08-05",87.23,87.84,86.71,87.83,388800.0],["2013-08-06",87.77,88.57,87.09,88.51,469900.0],["2013-08-07",87.94,88.56,86.68,87.55,425600.0],["2013-08-08",88.23,88.23,85.72,86.63,367900.0],["2013-08-09",86.28,87.39,85.57,86.34,239500.0],["2013-08-12",85.36,87.91,85.36,87.15,179500.0],["2013-08-13",87.15,87.15,85.26,86.64,131800.0],["2013-08-14",86.64,86.81,85.11,86.08,175100.0],["2013-08-15",84.76,85.75,81.75,82.72,574400.0],["2013-08-16",82.32,84.11,81.9,82.07,405700.0],["2013-08-19",82.25,83.88,81.54,81.9,350000.0],["2013-08-20",82.22,83.63,81.3,82.75,251300.0],["2013-08-21",82.28,84.35,82.19,83.02,296100.0],["2013-08-22",83.87,86.76,83.87,86.32,310600.0],["2013-08-23",86.29,86.33,85.25,85.52,304900.0],["2013-08-26",85.81,87.05,85.02,86.31,211600.0],["2013-08-27",85.07,85.56,82.78,83.42,274700.0],["2013-08-28",83.59,85.8,82.62,85.35,413500.0],["2013-08-29",85.04,86.28,84.62,85.65,143000.0],["2013-08-30",85.38,85.68,83.57,83.83,265400.0],["2013-09-03",84.98,85.28,81.46,83.06,495800.0],["2013-09-04",83.43,85.0,82.78,84.38,230400.0],["2013-09-05",84.5,86.0,84.31,85.26,200500.0],["2013-09-06",85.47,85.84,83.38,84.57,175200.0],["2013-09-09",85.01,85.65,84.36,85.6,102700.0],["2013-09-10",86.1,87.01,85.58,86.99,163700.0],["2013-09-11",86.5,87.47,85.97,86.52,174600.0],["2013-09-12",86.49,86.76,84.86,85.03,214600.0],["2013-09-13",85.32,85.68,84.0,85.01,149900.0],["2013-09-16",86.51,86.57,84.99,85.08,175600.0],["2013-09-17",84.75,87.26,84.69,86.85,257600.0],["2013-09-18",86.81,88.57,86.11,88.42,224600.0],["2013-09-19",88.59,88.9,87.21,88.28,190900.0],["2013-09-20",88.47,88.79,86.78,87.39,676300.0],["2013-09-23",87.51,88.07,86.52,87.38,256900.0],["2013-09-24",87.24,87.24,84.68,85.27,295600.0],["2013-09-25",85.49,87.29,84.78,86.92,230000.0],["2013-09-26",88.16,89.71,87.97,88.95,425600.0],["2013-09-27",88.47,88.52,86.73,87.21,258100.0],["2013-09-30",86.02,88.24,85.23,87.92,248900.0],["2013-10-01",87.89,90.0,87.35,89.45,531000.0],["2013-10-02",88.21,89.0,87.48,88.87,383900.0],["2013-10-03",88.83,88.89,85.57,87.5,301300.0],["2013-10-04",87.27,89.27,86.44,88.86,238800.0],["2013-10-07",87.71,89.24,87.38,87.87,376900.0],["2013-10-08",88.25,88.44,84.86,86.05,462100.0],["2013-10-09",86.28,86.39,83.79,84.6,434900.0],["2013-10-10",85.67,86.35,85.13,85.99,297500.0],["2013-10-11",85.46,87.24,85.46,87.2,295300.0],["2013-10-14",86.14,88.07,85.85,87.73,232100.0],["2013-10-15",82.94,85.93,81.32,81.69,1579100.0],["2013-10-16",81.2,84.13,80.96,83.37,525500.0],["2013-10-17",82.61,85.82,82.29,85.67,480800.0],["2013-10-18",86.29,87.96,85.69,87.33,367700.0],["2013-10-21",87.71,89.16,87.18,87.49,407500.0],["2013-10-22",88.14,88.67,86.43,86.96,468500.0],["2013-10-23",86.15,86.15,84.18,85.74,399200.0],["2013-10-24",86.08,86.25,84.71,85.07,390900.0],["2013-10-25",85.43,85.75,83.23,83.95,416000.0],["2013-10-28",84.09,84.09,82.14,82.5,1069900.0],["2013-10-29",80.46,80.88,73.54,80.51,3055200.0],["2013-10-30",80.42,80.65,77.86,78.1,1256500.0],["2013-10-31",77.82,79.67,77.46,78.08,838100.0],["2013-11-01",77.92,78.48,76.82,77.96,932900.0],["2013-11-04",77.1,78.21,77.1,77.74,643600.0],["2013-11-05",76.97,77.49,76.3,76.58,627900.0],["2013-11-06",76.73,76.94,75.67,76.9,644800.0],["2013-11-07",77.29,77.31,74.66,75.53,745600.0],["2013-11-08",75.51,77.02,74.5,75.76,476700.0],["2013-11-11",75.85,76.43,74.33,75.01,410500.0],["2013-11-12",75.0,75.75,74.7,75.09,342700.0],["2013-11-13",74.48,76.62,74.16,76.51,382900.0],["2013-11-14",76.21,76.76,75.16,76.75,514300.0],["2013-11-15",77.07,77.72,76.19,77.69,527800.0],["2013-11-18",77.76,78.1,76.54,77.0,582300.0],["2013-11-19",76.78,76.78,74.26,75.02,455700.0],["2013-11-20",75.0,75.99,74.58,75.19,382300.0],["2013-11-21",75.72,76.63,75.05,76.58,229600.0],["2013-11-22",76.64,77.09,76.25,77.0,290200.0],["2013-11-25",77.89,79.13,76.33,76.46,611700.0],["2013-11-26",76.65,76.73,75.58,75.65,393000.0],["2013-11-27",75.64,76.0,74.44,74.9,505200.0],["2013-11-29",75.36,75.92,74.1,74.85,196500.0],["2013-12-02",74.69,75.58,73.61,73.67,367600.0],["2013-12-03",73.54,73.78,72.26,72.58,479000.0],["2013-12-04",72.0,73.28,70.24,70.69,737700.0],["2013-12-05",72.0,73.79,70.64,73.64,884200.0],["2013-12-06",74.3,74.3,72.89,73.29,492000.0],["2013-12-09",73.17,73.6,72.29,72.74,565200.0],["2013-12-10",72.38,73.03,71.08,71.33,650700.0],["2013-12-11",71.55,71.67,69.23,69.58,521300.0],["2013-12-12",69.51,69.94,66.95,67.23,977700.0],["2013-12-13",67.51,68.03,66.98,67.17,660500.0],["2013-12-16",67.32,68.51,67.31,68.23,795900.0],["2013-12-17",68.66,74.57,68.35,73.74,2017500.0],["2013-12-18",74.44,74.47,71.79,73.84,959000.0],["2013-12-19",73.99,74.79,72.81,72.94,469200.0],["2013-12-20",73.3,77.02,72.99,75.96,1477000.0],["2013-12-23",76.2,76.88,74.37,74.6,570000.0],["2013-12-24",74.48,75.26,74.17,74.74,244700.0],["2013-12-26",75.19,75.22,73.8,74.41,295200.0],["2013-12-27",74.66,75.01,74.13,74.67,327200.0],["2013-12-30",74.4,74.69,74.0,74.48,364800.0],["2013-12-31",74.85,75.47,74.0,74.86,378200.0],["2014-01-02",74.29,74.86,73.72,74.1,732500.0],["2014-01-03",74.15,75.07,74.15,74.67,358300.0],["2014-01-06",74.84,75.2,73.62,73.74,585000.0],["2014-01-07",73.9,74.87,72.73,74.29,585500.0],["2014-01-08",74.41,74.91,73.53,73.91,589700.0],["2014-01-09",74.03,74.54,71.59,71.7,690500.0],["2014-01-10",71.95,72.04,71.46,71.95,595000.0],["2014-01-13",71.91,72.27,68.88,68.96,1104000.0],["2014-01-14",68.82,69.13,68.45,68.74,767000.0],["2014-01-15",68.25,71.2,68.25,71.0,1100200.0],["2014-01-16",71.93,77.51,71.87,75.17,1592800.0],["2014-01-17",75.35,76.91,74.55,74.97,584600.0],["2014-01-21",75.83,76.91,74.89,75.73,659600.0],["2014-01-22",75.59,75.7,74.72,75.0,384600.0],["2014-01-23",74.81,76.0,74.63,75.97,678400.0],["2014-01-24",75.61,76.08,73.92,73.93,920300.0],["2014-01-27",74.59,74.59,72.36,72.43,715600.0],["2014-01-28",72.15,76.24,71.31,76.1,1381200.0],["2014-01-29",66.12,70.4,63.0,69.44,5441800.0],["2014-01-30",70.4,73.35,69.79,71.24,1744000.0],["2014-01-31",69.94,70.85,68.56,69.07,826600.0],["2014-02-03",68.61,69.56,64.5,64.76,1763000.0],["2014-02-04",64.93,66.52,62.94,64.16,1767300.0],["2014-02-05",63.68,65.35,63.48,64.24,1247900.0],["2014-02-06",64.68,66.25,64.22,65.39,749000.0],["2014-02-07",65.85,66.65,65.35,66.52,990900.0],["2014-02-10",68.61,68.61,66.92,67.85,1195400.0],["2014-02-11",67.71,68.25,67.36,67.84,805800.0],["2014-02-12",68.09,68.71,67.65,68.4,796000.0],["2014-02-13",67.35,69.85,67.09,69.38,911000.0],["2014-02-14",69.22,70.02,68.68,69.04,714700.0],["2014-02-18",68.87,69.62,68.65,69.02,792700.0],["2014-02-19",68.9,70.21,68.78,68.88,711800.0],["2014-02-20",69.02,69.74,68.66,68.97,692800.0],["2014-02-21",69.33,70.64,68.68,68.92,851400.0],["2014-02-24",68.79,69.55,68.39,68.72,852900.0],["2014-02-25",68.89,69.27,68.41,68.81,520700.0],["2014-02-26",68.82,69.67,68.54,68.96,468600.0],["2014-02-27",68.72,70.06,68.49,69.52,505700.0],["2014-02-28",69.72,69.97,68.41,68.88,501500.0],["2014-03-03",68.41,69.03,68.08,68.36,600300.0],["2014-03-04",69.45,71.55,69.14,71.37,568700.0],["2014-03-05",71.4,71.54,69.28,69.98,772800.0],["2014-03-06",70.0,70.61,69.1,69.23,543100.0],["2014-03-07",69.76,69.76,67.15,67.49,783800.0],["2014-03-10",67.55,67.96,64.7,65.31,1137300.0],["2014-03-11",65.35,65.87,63.86,63.99,1543900.0],["2014-03-12",63.61,64.06,63.0,63.43,728500.0],["2014-03-13",63.57,63.9,61.28,61.92,1174900.0],["2014-03-14",61.83,63.18,61.8,62.85,592000.0],["2014-03-17",64.92,65.48,63.0,63.28,787500.0],["2014-03-18",64.28,66.45,63.85,66.2,963400.0],["2014-03-19",66.01,69.7,66.0,69.01,1450300.0],["2014-03-20",68.82,69.48,68.28,69.36,1007100.0],["2014-03-21",70.0,70.97,69.37,69.84,1368300.0],["2014-03-24",70.01,70.34,68.95,69.42,1246300.0],["2014-03-25",70.0,70.22,68.36,68.63,860200.0],["2014-03-26",69.22,69.22,65.23,65.46,991600.0],["2014-03-27",65.34,65.88,64.04,65.22,811600.0],["2014-03-28",65.33,66.65,64.28,64.48,769200.0],["2014-03-31",65.06,65.52,64.05,64.95,545700.0],["2014-04-01",65.64,69.09,64.52,68.66,1172700.0],["2014-04-02",68.76,68.94,67.39,68.07,453600.0],["2014-04-03",68.26,68.72,66.5,66.83,437100.0],["2014-04-04",67.39,67.57,64.69,65.75,494900.0],["2014-04-07",65.3,67.36,64.35,66.81,706300.0],["2014-04-08",66.99,67.67,65.49,67.48,653700.0],["2014-04-09",67.66,70.89,67.65,70.8,902100.0],["2014-04-10",70.9,70.9,65.92,66.21,925700.0],["2014-04-11",65.44,66.13,62.7,62.7,952900.0],["2014-04-14",63.15,64.71,62.53,64.47,481000.0],["2014-04-15",64.06,65.58,63.11,65.33,624800.0],["2014-04-16",66.01,66.8,63.39,64.04,851800.0],["2014-04-17",64.02,65.42,63.43,65.08,645200.0],["2014-04-21",65.3,66.85,64.93,66.55,554900.0],["2014-04-22",66.87,67.5,66.67,67.41,618900.0],["2014-04-23",67.37,67.99,66.25,67.27,754300.0],["2014-04-24",67.7,69.49,66.45,68.58,1466900.0],["2014-04-25",49.98,50.52,47.47,47.56,8453800.0],["2014-04-28",46.99,47.65,45.35,46.07,2778000.0],["2014-04-29",46.03,46.8,45.34,46.55,1328000.0],["2014-04-30",46.42,48.65,46.16,48.4,1760700.0],["2014-05-01",48.51,49.43,47.79,48.28,1500200.0],["2014-05-02",48.43,50.0,48.17,49.58,1354300.0],["2014-05-05",49.1,50.09,48.53,49.82,1032200.0],["2014-05-06",49.58,50.15,48.75,48.78,1043500.0],["2014-05-07",49.19,49.53,48.49,49.23,953100.0],["2014-05-08",49.12,51.52,48.91,50.24,1105100.0],["2014-05-09",50.2,50.74,49.44,50.04,686300.0],["2014-05-12",50.25,52.17,50.06,51.19,648400.0],["2014-05-13",51.13,51.17,49.81,50.16,553300.0],["2014-05-14",50.02,50.65,49.13,49.96,624600.0],["2014-05-15",49.65,49.75,48.5,49.11,859900.0],["2014-05-16",49.21,49.52,48.1,49.51,756500.0],["2014-05-19",49.54,51.45,49.03,50.62,510900.0],["2014-05-20",50.38,50.6,49.34,49.79,568500.0],["2014-05-21",49.86,50.16,49.14,49.84,676200.0],["2014-05-22",49.76,50.78,49.5,50.46,489700.0],["2014-05-23",49.83,51.28,49.83,51.0,729200.0],["2014-05-27",51.34,51.98,51.04,51.36,636500.0],["2014-05-28",51.2,51.34,50.0,50.1,777500.0],["2014-05-29",50.42,50.78,50.0,50.4,562000.0],["2014-05-30",50.51,50.72,48.5,48.92,944100.0],["2014-06-02",49.0,49.09,48.01,48.48,640800.0],["2014-06-03",48.24,48.56,47.31,47.52,921400.0],["2014-06-04",47.21,47.9,46.85,47.29,684200.0],["2014-06-05",47.38,48.6,47.11,48.42,747200.0],["2014-06-06",48.5,49.34,48.26,48.65,734500.0],["2014-06-09",48.53,49.4,48.53,48.91,595700.0],["2014-06-10",48.81,49.29,48.47,48.59,398400.0],["2014-06-11",48.33,49.07,48.26,48.8,693400.0],["2014-06-12",48.81,48.88,47.77,48.12,565700.0],["2014-06-13",48.96,49.18,48.42,48.86,2109300.0],["2014-06-16",48.8,49.47,48.41,49.1,387100.0],["2014-06-17",48.87,49.99,48.82,49.45,533700.0],["2014-06-18",49.53,49.88,49.07,49.82,398900.0],["2014-06-19",50.06,50.24,49.31,49.46,416000.0],["2014-06-20",49.65,49.66,48.38,48.97,612800.0],["2014-06-23",49.14,49.25,48.28,48.9,367800.0],["2014-06-24",48.82,49.27,48.1,48.19,381100.0],["2014-06-25",47.94,48.68,47.94,48.53,294600.0],["2014-06-26",48.52,48.68,47.86,48.34,263100.0],["2014-06-27",48.04,48.87,48.04,48.7,369300.0],["2014-06-30",48.61,49.36,48.56,49.17,461000.0],["2014-07-01",49.4,50.85,49.08,49.93,655200.0],["2014-07-02",49.76,50.23,49.08,49.19,412400.0],["2014-07-03",49.54,50.11,49.11,50.01,263900.0],["2014-07-07",49.94,50.07,48.97,49.3,354000.0],["2014-07-08",45.9,49.23,45.9,47.54,341100.0],["2014-07-09",47.7,48.37,47.41,48.1,261900.0],["2014-07-10",47.24,47.73,46.64,47.13,392200.0],["2014-07-11",47.13,47.6,46.76,47.23,250400.0],["2014-07-14",47.71,48.32,47.09,47.75,270300.0],["2014-07-15",47.42,48.64,47.42,48.4,504900.0],["2014-07-16",48.72,48.99,48.2,48.59,670700.0],["2014-07-17",48.25,48.75,48.09,48.22,636200.0],["2014-07-18",48.15,50.01,48.15,49.77,713300.0],["2014-07-21",49.45,50.08,48.8,49.26,442700.0],["2014-07-22",48.63,49.11,47.5,47.6,990000.0],["2014-07-23",47.84,48.46,47.6,47.75,819900.0],["2014-07-24",48.21,48.56,47.85,48.0,781100.0],["2014-07-25",47.99,48.32,47.75,48.04,666200.0],["2014-07-28",48.11,50.09,47.93,49.35,1232300.0],["2014-07-29",46.2,52.5,45.2,50.34,3010200.0],["2014-07-30",50.71,51.0,49.43,49.87,1273700.0],["2014-07-31",49.19,49.47,48.01,48.02,639500.0],["2014-08-01",48.06,48.98,47.58,48.91,630700.0],["2014-08-04",48.85,49.86,48.22,49.74,527500.0],["2014-08-05",49.35,50.39,49.25,50.28,491800.0],["2014-08-06",49.85,51.87,49.8,51.44,738200.0],["2014-08-07",51.82,52.36,51.39,51.59,704700.0],["2014-08-08",51.6,52.49,51.6,52.32,502100.0],["2014-08-11",52.48,53.32,52.12,52.68,432000.0],["2014-08-12",52.44,52.81,51.63,52.36,443900.0],["2014-08-13",52.59,53.2,52.11,52.62,423400.0],["2014-08-14",52.64,53.16,52.25,52.88,335600.0],["2014-08-15",53.32,53.5,52.41,52.92,485800.0],["2014-08-18",53.43,54.57,53.06,54.05,848600.0],["2014-08-19",54.14,54.49,53.84,54.19,366900.0],["2014-08-20",53.97,54.02,53.05,53.47,361500.0],["2014-08-21",53.46,54.5,52.92,54.42,353700.0],["2014-08-22",54.38,54.99,53.88,54.75,482900.0],["2014-08-25",55.0,55.49,54.16,54.23,491500.0],["2014-08-26",54.39,55.58,54.27,55.35,337900.0],["2014-08-27",55.31,55.95,55.07,55.17,514700.0],["2014-08-28",54.9,55.97,54.35,54.57,318800.0],["2014-08-29",54.71,55.23,54.4,55.14,398800.0],["2014-09-02",55.42,55.76,54.45,54.53,552000.0],["2014-09-03",54.75,55.11,54.25,54.52,474800.0],["2014-09-04",54.56,55.13,54.19,54.32,368700.0],["2014-09-05",54.11,54.94,53.78,54.84,355800.0],["2014-09-08",54.96,55.11,54.39,54.78,541000.0],["2014-09-09",54.59,54.88,54.14,54.52,359000.0],["2014-09-10",54.63,55.6,54.63,55.42,321300.0],["2014-09-11",55.1,56.17,54.85,55.83,492900.0],["2014-09-12",55.68,55.87,55.22,55.58,520900.0],["2014-09-15",55.49,55.49,53.31,53.83,611600.0],["2014-09-16",53.49,54.24,53.17,53.73,425600.0],["2014-09-17",53.72,53.8,52.84,52.98,399700.0],["2014-09-18",53.24,53.35,52.76,53.27,227200.0],["2014-09-19",53.33,53.51,51.96,52.09,866400.0],["2014-09-22",51.87,52.09,50.96,51.55,552400.0],["2014-09-23",51.25,51.78,50.68,50.73,472800.0],["2014-09-24",50.79,51.24,50.44,51.03,384400.0],["2014-09-25",50.87,50.9,49.51,49.72,586800.0],["2014-09-26",49.81,50.31,49.72,49.94,295500.0],["2014-09-29",49.25,50.75,49.18,50.75,538800.0],["2014-09-30",50.85,51.0,49.95,50.4,529200.0],["2014-10-01",50.0,50.0,46.63,46.66,1565200.0],["2014-10-02",46.51,48.49,45.69,46.19,843400.0],["2014-10-03",46.71,47.86,46.34,47.34,535900.0],["2014-10-06",47.45,48.19,46.91,47.2,438700.0],["2014-10-07",46.95,48.55,46.76,47.45,825100.0],["2014-10-08",47.42,49.12,47.21,48.99,507200.0],["2014-10-09",48.89,49.15,47.38,47.64,569200.0],["2014-10-10",47.4,48.04,45.76,45.79,467900.0],["2014-10-13",45.79,46.49,44.66,45.44,943000.0],["2014-10-14",45.59,47.15,45.58,46.58,657900.0],["2014-10-15",45.0,47.7,45.0,47.45,790900.0],["2014-10-16",46.68,47.64,46.15,46.98,555700.0],["2014-10-17",47.71,47.81,46.67,47.06,731300.0],["2014-10-20",46.73,48.0,46.22,47.96,425000.0],["2014-10-21",48.32,48.69,47.91,48.47,582000.0],["2014-10-22",48.43,48.54,47.19,47.26,408100.0],["2014-10-23",47.95,48.37,46.58,46.7,866000.0],["2014-10-24",46.78,46.83,44.94,44.98,1492600.0],["2014-10-27",44.5,44.75,43.66,43.7,1942500.0],["2014-10-28",39.99,43.64,39.58,42.97,5274900.0],["2014-10-29",42.95,43.0,41.78,42.88,1367300.0],["2014-10-30",42.81,43.49,42.38,43.1,1046600.0],["2014-10-31",43.96,44.42,43.2,44.34,896500.0],["2014-11-03",44.46,46.6,44.35,45.65,1282100.0],["2014-11-04",45.46,46.0,45.15,45.37,521800.0],["2014-11-05",45.79,46.42,45.2,46.14,621100.0],["2014-11-06",45.88,47.94,45.8,47.61,652600.0],["2014-11-07",47.53,48.08,46.81,48.06,627400.0],["2014-11-10",47.97,48.38,47.62,48.35,387700.0],["2014-11-11",48.27,49.6,48.14,49.39,603100.0],["2014-11-12",49.24,49.5,48.68,49.43,518100.0],["2014-11-13",49.5,49.76,48.51,48.78,460500.0],["2014-11-14",48.71,49.46,48.48,49.2,442800.0],["2014-11-17",49.0,49.98,48.28,48.85,482500.0],["2014-11-18",48.97,49.94,48.51,48.54,514500.0],["2014-11-19",48.52,48.52,47.15,47.74,352500.0],["2014-11-20",47.51,48.38,47.28,47.76,361200.0],["2014-11-21",48.31,48.8,47.74,47.92,574600.0],["2014-11-24",47.87,48.4,47.77,47.87,571100.0],["2014-11-25",48.08,48.65,47.7,47.92,338800.0],["2014-11-26",47.99,48.11,47.56,47.77,347200.0],["2014-11-28",47.77,47.99,47.1,47.3,183400.0],["2014-12-01",47.02,47.2,46.37,46.81,400300.0],["2014-12-02",47.03,47.29,46.26,46.48,525000.0],["2014-12-03",46.66,47.81,46.41,47.47,554900.0],["2014-12-04",47.45,48.8,47.23,48.14,814500.0],["2014-12-05",48.14,49.37,48.06,49.19,324200.0],["2014-12-08",49.14,49.89,48.89,49.06,692200.0],["2014-12-09",48.48,49.93,47.39,49.76,509300.0],["2014-12-10",49.59,50.18,48.49,48.92,557000.0],["2014-12-11",47.64,48.84,47.33,48.43,705100.0],["2014-12-12",47.85,48.4,47.71,47.87,419400.0],["2014-12-15",48.17,48.64,47.55,48.0,501900.0],["2014-12-16",47.71,48.73,47.41,48.21,467200.0],["2014-12-17",48.34,50.0,47.91,49.87,534700.0],["2014-12-18",50.69,51.31,50.06,51.3,519100.0],["2014-12-19",51.28,52.1,50.53,51.62,1064100.0],["2014-12-22",51.78,52.45,51.33,52.42,590700.0],["2014-12-23",52.75,53.75,52.02,53.39,617900.0],["2014-12-24",53.52,54.52,53.36,53.63,243000.0],["2014-12-26",53.99,54.46,53.55,54.03,278900.0],["2014-12-29",53.97,54.37,53.24,53.62,574000.0],["2014-12-30",53.39,53.78,52.46,52.55,484200.0],["2014-12-31",52.81,53.29,51.67,51.69,299400.0],["2015-01-02",51.95,52.39,50.66,51.55,353000.0],["2015-01-05",51.1,51.85,50.22,50.39,627300.0],["2015-01-06",50.48,50.67,48.5,48.81,433900.0],["2015-01-07",49.11,49.11,48.05,48.25,404600.0],["2015-01-08",48.67,49.27,48.48,48.95,537400.0],["2015-01-09",49.23,49.23,48.05,48.21,398200.0],["2015-01-12",48.33,48.64,47.5,48.37,343400.0],["2015-01-13",48.3,49.99,48.06,48.64,350900.0],["2015-01-14",48.12,48.7,47.43,48.4,335900.0],["2015-01-15",48.29,48.84,47.14,47.7,624100.0],["2015-01-16",47.47,48.3,47.19,47.51,755500.0],["2015-01-20",47.66,48.12,46.8,47.82,507800.0],["2015-01-21",47.66,48.33,47.06,47.61,504700.0],["2015-01-22",47.94,48.48,47.14,48.15,450100.0],["2015-01-23",48.16,48.79,47.36,47.95,568200.0],["2015-01-26",47.84,48.25,47.09,48.18,924400.0],["2015-01-27",47.28,48.01,46.76,47.47,549800.0],["2015-01-28",47.88,47.88,44.8,45.3,2055300.0],["2015-01-29",45.52,45.52,43.31,44.45,951300.0],["2015-01-30",44.01,44.7,43.15,43.58,808800.0],["2015-02-02",43.58,43.8,42.23,43.45,752700.0],["2015-02-03",43.7,44.84,43.63,44.64,897200.0],["2015-02-04",44.54,45.34,44.2,44.47,424500.0],["2015-02-05",44.64,45.21,44.5,44.97,463200.0],["2015-02-06",44.94,45.15,44.24,44.57,523900.0],["2015-02-09",44.45,44.55,43.94,44.07,362200.0],["2015-02-10",44.07,44.44,43.48,44.07,301100.0],["2015-02-11",43.92,44.2,43.26,43.69,380100.0],["2015-02-12",43.85,44.37,43.48,43.73,547100.0],["2015-02-13",43.76,44.45,43.4,43.68,1279000.0],["2015-02-17",43.59,44.27,43.04,43.56,747200.0],["2015-02-18",43.39,44.76,43.39,44.43,1055700.0],["2015-02-19",44.47,45.44,44.34,45.09,915800.0],["2015-02-20",45.14,45.34,44.64,45.0,333800.0],["2015-02-23",44.82,44.9,44.25,44.72,775200.0],["2015-02-24",44.83,45.1,44.48,44.93,384800.0],["2015-02-25",44.82,45.7,44.82,45.59,366600.0],["2015-02-26",45.44,46.9,45.34,46.84,511500.0],["2015-02-27",46.75,48.74,46.62,48.27,1013300.0],["2015-03-02",48.21,49.34,47.92,49.13,860400.0],["2015-03-03",49.0,49.31,48.23,48.51,683900.0],["2015-03-04",48.42,48.5,47.79,47.81,404400.0],["2015-03-05",47.92,48.04,47.33,47.84,349200.0],["2015-03-06",47.47,47.9,46.79,46.88,402000.0],["2015-03-09",47.07,47.39,46.08,46.19,302300.0],["2015-03-10",45.92,46.18,45.11,45.26,313800.0],["2015-03-11",45.21,45.49,44.96,45.29,339500.0],["2015-03-12",45.43,45.94,45.12,45.39,336500.0],["2015-03-13",45.35,45.57,44.63,45.0,452500.0],["2015-03-16",45.12,46.02,44.87,45.95,414600.0],["2015-03-17",45.68,45.95,44.99,45.13,309100.0],["2015-03-18",44.86,45.52,44.24,45.07,465900.0],["2015-03-19",44.83,45.2,44.63,44.87,388300.0],["2015-03-20",44.99,46.07,44.59,45.82,947200.0],["2015-03-23",45.82,45.99,45.39,45.48,311000.0],["2015-03-24",45.57,45.63,44.36,44.44,289900.0],["2015-03-25",44.57,44.57,43.45,43.68,385900.0],["2015-03-26",43.61,44.11,43.31,43.66,637500.0],["2015-03-27",43.53,44.2,42.93,44.14,452700.0],["2015-03-30",44.33,44.55,44.03,44.13,521900.0],["2015-03-31",43.93,44.17,43.55,43.7,442900.0],["2015-04-01",43.7,43.7,43.18,43.47,519900.0],["2015-04-02",43.38,43.75,43.09,43.71,643600.0],["2015-04-06",43.47,44.24,43.47,43.94,436900.0],["2015-04-07",44.07,44.96,43.95,44.12,769700.0],["2015-04-08",44.15,47.5,43.91,46.6,2124500.0],["2015-04-09",46.48,47.33,46.18,47.24,582700.0],["2015-04-10",47.44,47.47,46.35,46.74,449800.0],["2015-04-13",46.56,47.1,46.36,46.78,681500.0],["2015-04-14",46.51,46.82,46.28,46.59,579600.0],["2015-04-15",46.5,47.49,46.43,47.16,483400.0],["2015-04-16",47.0,47.52,46.8,46.84,334600.0],["2015-04-17",46.49,46.49,45.63,45.78,489400.0],["2015-04-20",46.12,46.82,46.06,46.31,306800.0],["2015-04-21",46.56,47.11,45.96,46.73,448400.0],["2015-04-22",46.78,47.15,46.53,47.11,275700.0],["2015-04-23",46.94,47.7,46.67,47.27,303900.0],["2015-04-24",47.21,47.53,46.98,47.28,279400.0],["2015-04-27",47.17,47.46,46.07,46.21,362400.0],["2015-04-28",46.35,47.59,46.17,47.14,394300.0],["2015-04-29",46.92,47.82,46.73,47.46,567400.0],["2015-04-30",47.46,47.46,45.66,45.75,583000.0],["2015-05-01",45.99,46.5,45.38,45.5,481000.0],["2015-05-04",45.7,46.47,45.52,45.75,726700.0],["2015-05-05",45.97,47.62,43.91,44.72,1580900.0],["2015-05-06",44.77,45.07,44.02,44.43,889100.0],["2015-05-07",44.51,44.89,44.1,44.59,677000.0],["2015-05-08",45.13,45.13,44.38,44.41,585400.0],["2015-05-11",44.42,45.03,44.2,44.5,625500.0],["2015-05-12",44.36,44.76,43.6,44.47,929200.0],["2015-05-13",44.69,45.34,44.39,45.23,570100.0],["2015-05-14",45.59,46.95,45.27,46.51,542500.0],["2015-05-15",46.48,46.63,46.12,46.17,379700.0],["2015-05-18",46.17,47.17,45.82,46.95,507100.0],["2015-05-19",47.24,47.24,46.03,46.62,444800.0],["2015-05-20",46.64,46.82,45.93,45.96,475700.0],["2015-05-21",45.95,46.1,45.41,45.64,496900.0],["2015-05-22",45.5,45.77,44.88,45.44,449300.0],["2015-05-26",45.14,45.14,44.17,44.5,466100.0],["2015-05-27",44.47,45.47,44.05,45.34,817800.0],["2015-05-28",45.15,45.45,44.66,45.37,215600.0],["2015-05-29",45.23,45.23,44.28,44.43,342800.0],["2015-06-01",44.73,45.25,44.03,44.92,311100.0],["2015-06-02",44.66,45.33,44.55,45.09,245900.0],["2015-06-03",45.32,46.38,45.19,46.27,363300.0],["2015-06-04",46.04,46.33,45.18,45.28,239000.0],["2015-06-05",45.29,45.6,44.75,45.04,336000.0],["2015-06-08",44.88,44.95,44.02,44.14,184600.0],["2015-06-09",44.21,44.4,43.48,43.82,358400.0],["2015-06-10",43.94,44.47,43.94,44.22,323900.0],["2015-06-11",44.39,44.55,44.02,44.22,282700.0],["2015-06-12",43.96,44.12,43.73,44.0,265400.0],["2015-06-15",43.54,44.16,42.64,44.0,359400.0],["2015-06-16",43.85,44.72,43.85,44.43,263200.0],["2015-06-17",44.43,45.21,44.29,44.63,235400.0],["2015-06-18",42.76,45.3,42.76,45.12,246900.0],["2015-06-19",44.97,44.97,44.09,44.5,448100.0],["2015-06-22",44.61,44.85,44.07,44.39,527500.0],["2015-06-23",44.31,44.63,44.15,44.63,417300.0],["2015-06-24",44.68,44.74,44.03,44.19,569600.0],["2015-06-25",44.41,44.93,44.22,44.74,434600.0],["2015-06-26",44.69,44.69,44.1,44.45,841100.0],["2015-06-29",44.17,44.37,42.92,42.99,676500.0],["2015-06-30",43.27,43.38,41.69,42.41,498800.0],["2015-07-01",42.74,42.74,40.79,41.02,495200.0],["2015-07-02",40.84,41.22,40.07,40.41,498100.0],["2015-07-06",40.09,40.54,39.94,40.27,451000.0],["2015-07-07",40.22,40.66,39.49,40.57,552900.0],["2015-07-08",40.18,41.1,39.98,40.46,696900.0],["2015-07-09",41.0,41.1,40.16,40.18,360300.0],["2015-07-10",40.55,40.82,40.25,40.54,313400.0],["2015-07-13",40.68,41.35,40.55,41.2,232200.0],["2015-07-14",40.91,41.47,40.91,41.31,182800.0],["2015-07-15",41.05,41.36,40.75,40.76,240200.0],["2015-07-16",41.16,41.16,40.23,40.43,277400.0],["2015-07-17",40.38,40.38,39.79,39.98,302800.0],["2015-07-20",40.0,40.68,39.63,40.27,385000.0],["2015-07-21",40.15,40.66,40.05,40.14,355700.0],["2015-07-22",39.95,40.52,39.95,40.16,224000.0],["2015-07-23",40.39,40.98,40.14,40.51,422500.0],["2015-07-24",40.61,40.86,40.06,40.57,439700.0],["2015-07-27",40.48,40.48,39.56,39.61,618600.0],["2015-07-28",33.57,35.5,33.56,34.84,5760300.0],["2015-07-29",35.1,36.72,34.78,36.11,2454200.0],["2015-07-30",36.1,37.9,36.1,37.6,1271100.0],["2015-07-31",37.64,37.95,37.23,37.47,590700.0],["2015-08-03",37.5,37.71,37.03,37.66,603300.0],["2015-08-04",37.66,37.92,37.45,37.78,413400.0],["2015-08-05",38.16,38.77,37.7,38.25,653700.0],["2015-08-06",38.19,38.29,37.4,37.66,334200.0],["2015-08-07",37.52,38.2,37.52,37.73,357200.0],["2015-08-10",38.03,39.27,37.76,39.15,462900.0],["2015-08-11",38.7,38.82,37.76,37.92,619400.0],["2015-08-12",37.35,37.78,36.54,37.63,592900.0],["2015-08-13",37.51,37.93,37.25,37.32,318500.0],["2015-08-14",37.25,37.74,36.76,37.51,320000.0],["2015-08-17",37.18,38.59,36.97,37.94,649700.0],["2015-08-18",37.87,37.87,37.1,37.31,508400.0],["2015-08-19",37.17,37.86,36.75,37.48,420500.0],["2015-08-20",37.1,37.37,36.56,36.57,399100.0],["2015-08-21",35.98,36.84,35.8,36.34,582600.0],["2015-08-24",34.81,36.62,34.11,35.1,831800.0],["2015-08-25",36.33,36.93,34.44,34.49,727100.0],["2015-08-26",35.18,35.41,34.12,35.14,657600.0],["2015-08-27",35.48,36.19,35.04,35.99,634400.0],["2015-08-28",35.75,36.66,34.94,35.7,708500.0],["2015-08-31",35.71,36.21,35.37,35.84,491200.0],["2015-09-01",35.06,35.81,34.68,34.99,499700.0],["2015-09-02",35.38,35.46,34.79,35.37,491300.0],["2015-09-03",35.34,35.62,34.99,35.09,483800.0],["2015-09-04",34.63,35.8,34.63,35.23,597100.0],["2015-09-08",35.82,36.13,35.24,35.97,490300.0],["2015-09-09",36.18,36.27,35.48,35.55,478500.0],["2015-09-10",35.47,35.7,34.98,35.25,586600.0],["2015-09-11",35.46,36.19,35.4,35.94,658200.0],["2015-09-14",36.04,36.04,35.63,35.88,463900.0],["2015-09-15",35.97,36.27,35.83,36.1,612300.0],["2015-09-16",35.88,36.51,35.88,36.05,534300.0],["2015-09-17",35.97,36.39,35.76,35.85,343300.0],["2015-09-18",35.27,35.72,35.23,35.3,614800.0],["2015-09-21",35.45,35.67,35.0,35.16,305300.0],["2015-09-22",35.0,35.11,34.66,34.69,446100.0],["2015-09-23",34.67,35.1,34.39,34.72,415900.0],["2015-09-24",34.44,34.87,34.23,34.78,267500.0],["2015-09-25",35.11,35.31,34.49,34.56,334200.0],["2015-09-28",34.35,34.59,34.01,34.07,365100.0],["2015-09-29",34.0,34.24,33.9,34.02,448400.0],["2015-09-30",34.23,34.51,33.7,33.96,651100.0],["2015-10-01",33.98,34.62,33.41,34.54,615000.0],["2015-10-02",34.09,35.14,33.73,35.12,655500.0],["2015-10-05",35.32,35.62,35.06,35.25,436400.0],["2015-10-06",35.19,35.84,35.09,35.64,476100.0],["2015-10-07",35.75,36.35,35.45,35.68,560800.0],["2015-10-08",35.73,35.77,35.35,35.61,380600.0],["2015-10-09",35.59,36.48,35.4,36.27,308900.0],["2015-10-12",36.31,36.31,35.71,36.11,292600.0],["2015-10-13",35.68,36.39,35.68,35.93,454400.0],["2015-10-14",35.96,36.15,35.51,35.69,451700.0],["2015-10-15",35.45,35.9,35.35,35.77,548300.0],["2015-10-16",35.86,35.88,35.14,35.14,539300.0],["2015-10-19",35.0,35.95,34.38,35.2,677200.0],["2015-10-20",35.47,36.37,35.26,36.23,590900.0],["2015-10-21",36.45,36.66,35.77,36.06,487400.0],["2015-10-22",36.38,37.45,36.12,37.17,482600.0],["2015-10-23",37.48,37.48,36.4,36.81,607700.0],["2015-10-26",37.91,38.33,37.28,37.67,959600.0],["2015-10-27",39.55,40.46,38.1,38.73,1867900.0],["2015-10-28",38.6,40.69,38.0,40.52,1124300.0],["2015-10-29",40.13,41.25,39.76,40.87,644800.0],["2015-10-30",41.03,41.54,40.23,40.52,577200.0],["2015-11-02",40.47,40.73,40.03,40.5,613500.0],["2015-11-03",40.49,41.33,40.22,40.88,472100.0],["2015-11-04",40.92,41.18,40.78,41.14,323600.0],["2015-11-05",41.07,41.28,40.85,40.99,289600.0],["2015-11-06",40.82,41.41,40.82,41.0,400200.0],["2015-11-09",40.97,41.18,40.51,41.07,296400.0],["2015-11-10",40.91,40.99,40.28,40.68,230200.0],["2015-11-11",40.86,40.86,40.18,40.22,183000.0],["2015-11-12",40.11,40.57,39.31,39.95,250900.0],["2015-11-13",39.83,39.99,38.22,38.82,396500.0],["2015-11-16",38.69,39.52,38.69,39.5,303000.0],["2015-11-17",39.5,39.97,39.33,39.42,388900.0],["2015-11-18",39.46,39.9,38.62,39.88,216300.0],["2015-11-19",39.9,40.42,39.47,40.25,358800.0],["2015-11-20",40.35,40.43,39.59,40.16,336000.0],["2015-11-23",40.06,40.76,38.72,40.61,261200.0],["2015-11-24",40.36,40.75,40.21,40.55,265400.0],["2015-11-25",40.54,40.64,40.33,40.59,213500.0],["2015-11-27",40.6,40.99,40.47,40.79,85500.0],["2015-11-30",40.81,41.1,40.4,40.98,330600.0],["2015-12-01",41.1,41.5,40.82,41.31,577300.0],["2015-12-02",41.24,42.39,41.24,42.24,415100.0],["2015-12-03",42.29,43.18,42.06,42.57,853800.0],["2015-12-04",42.59,42.91,42.07,42.91,391100.0],["2015-12-07",42.89,42.89,41.63,41.75,512400.0],["2015-12-08",41.46,41.91,40.89,41.21,363200.0],["2015-12-09",41.08,41.75,40.47,40.57,258300.0],["2015-12-10",40.51,40.72,39.78,39.91,352100.0],["2015-12-11",39.38,40.01,38.87,38.91,343000.0],["2015-12-14",38.93,39.28,38.32,38.84,239700.0],["2015-12-15",39.08,39.9,38.75,39.55,218600.0],["2015-12-16",39.55,40.35,39.39,40.22,224700.0],["2015-12-17",40.24,40.79,40.11,40.22,362100.0],["2015-12-18",40.25,40.58,39.5,39.54,611700.0],["2015-12-21",39.77,40.12,38.64,38.95,279100.0],["2015-12-22",39.1,39.47,38.76,39.26,212500.0],["2015-12-23",39.39,40.14,39.08,39.82,225300.0],["2015-12-24",39.75,40.04,39.65,39.77,111700.0],["2015-12-28",39.65,40.16,39.38,39.58,124200.0],["2015-12-29",39.81,40.67,39.81,40.55,159000.0],["2015-12-30",40.47,40.82,39.79,39.83,204500.0],["2015-12-31",39.7,39.92,39.12,39.35,289700.0],["2016-01-04",38.82,39.0,37.63,37.97,520300.0],["2016-01-05",38.05,38.27,37.71,37.97,169700.0],["2016-01-06",37.46,38.71,37.0,37.32,522200.0],["2016-01-07",36.81,37.19,35.15,35.55,716700.0],["2016-01-08",35.73,36.03,34.97,35.04,535400.0],["2016-01-11",35.15,35.46,34.99,35.31,519100.0],["2016-01-12",35.58,35.83,34.38,34.74,457500.0],["2016-01-13",34.81,35.31,33.57,33.93,398200.0],["2016-01-14",34.04,34.87,33.85,34.55,352900.0],["2016-01-15",32.83,33.22,30.81,31.45,1576600.0],["2016-01-19",31.67,32.35,30.52,31.01,1181400.0],["2016-01-20",30.46,30.99,29.41,30.76,978300.0],["2016-01-21",30.96,31.62,30.89,30.95,583200.0],["2016-01-22",31.2,31.78,31.14,31.62,427000.0],["2016-01-25",31.49,31.57,30.38,30.41,550000.0],["2016-01-26",30.47,31.44,30.35,31.37,1375300.0],["2016-01-27",36.39,38.12,35.41,36.39,4120400.0],["2016-01-28",37.48,37.48,35.58,35.92,1175800.0],["2016-01-29",36.11,37.57,36.03,37.52,995500.0],["2016-02-01",37.11,39.27,36.21,39.06,1327800.0],["2016-02-02",38.65,39.19,37.86,38.05,900700.0],["2016-02-03",38.27,38.54,37.25,38.27,602800.0],["2016-02-04",38.22,39.89,37.51,39.0,935800.0],["2016-02-05",38.54,38.71,37.32,38.19,752400.0],["2016-02-08",37.87,37.88,35.57,36.63,645800.0],["2016-02-09",36.14,36.95,34.76,34.91,629500.0],["2016-02-10",35.16,36.09,34.57,34.58,562600.0],["2016-02-11",34.03,34.53,33.65,34.15,628400.0],["2016-02-12",34.47,35.5,34.07,35.11,445600.0],["2016-02-16",35.09,36.12,34.67,35.92,595200.0],["2016-02-17",35.99,37.51,35.37,37.06,596100.0],["2016-02-18",37.06,37.06,36.33,36.42,341200.0],["2016-02-19",36.31,37.17,36.06,36.97,431900.0],["2016-02-22",37.41,37.66,36.99,37.12,793600.0],["2016-02-23",36.87,37.04,35.98,36.06,482000.0],["2016-02-24",35.69,37.45,35.33,37.36,620000.0],["2016-02-25",37.4,37.77,36.96,37.69,450100.0],["2016-02-26",38.16,38.94,35.44,38.29,580400.0],["2016-02-29",38.29,38.29,37.17,37.47,569000.0],["2016-03-01",37.85,38.98,37.53,38.49,1110600.0],["2016-03-02",38.34,38.73,37.67,38.39,495800.0],["2016-03-03",38.45,38.72,37.88,38.36,384800.0],["2016-03-04",38.41,39.1,37.78,38.64,424200.0],["2016-03-07",38.44,39.39,38.31,39.3,355800.0],["2016-03-08",39.09,39.09,38.32,38.38,339600.0],["2016-03-09",38.56,38.68,37.87,38.15,378100.0],["2016-03-10",38.22,38.85,37.7,38.0,446500.0],["2016-03-11",38.39,39.6,38.39,39.2,350400.0],["2016-03-14",38.99,39.62,38.96,39.52,251000.0],["2016-03-15",39.2,39.2,38.38,38.51,155800.0],["2016-03-16",38.42,38.97,38.28,38.8,165400.0],["2016-03-17",38.66,39.67,38.66,39.49,217000.0],["2016-03-18",39.65,40.68,39.14,40.58,450500.0],["2016-03-21",40.42,40.72,39.89,40.01,226500.0],["2016-03-22",39.77,40.18,39.68,40.05,159800.0],["2016-03-23",40.02,40.14,39.11,39.11,180200.0],["2016-03-24",38.87,40.0,38.77,39.99,190200.0],["2016-03-28",40.08,40.36,39.73,40.07,173500.0],["2016-03-29",40.0,41.12,39.81,41.1,345000.0],["2016-03-30",41.48,42.32,41.28,42.14,723100.0],["2016-03-31",42.26,43.74,42.04,43.17,549300.0],["2016-04-01",42.76,43.72,42.15,43.55,341200.0],["2016-04-04",43.63,43.82,42.87,42.88,222000.0],["2016-04-05",42.6,43.0,41.96,42.01,237300.0],["2016-04-06",42.07,43.56,41.43,42.35,327900.0],["2016-04-07",42.11,42.23,41.13,41.33,327400.0],["2016-04-08",41.6,42.42,41.41,41.75,170900.0],["2016-04-11",42.0,43.49,41.04,41.16,170200.0],["2016-04-12",41.13,41.87,40.83,41.15,160600.0],["2016-04-13",41.27,42.4,41.0,42.31,341900.0],["2016-04-14",42.13,43.47,41.94,43.07,509200.0],["2016-04-15",42.86,43.37,42.25,42.74,291900.0],["2016-04-18",42.6,44.11,42.6,44.03,487100.0],["2016-04-19",44.18,44.7,42.95,43.61,283500.0],["2016-04-20",43.81,44.32,43.02,43.88,283200.0],["2016-04-21",43.95,44.42,43.55,43.92,243600.0],["2016-04-22",43.98,44.27,43.25,44.14,285100.0],["2016-04-25",43.99,44.21,43.74,44.02,188600.0],["2016-04-26",44.25,44.57,43.85,44.43,288200.0],["2016-04-27",44.7,45.82,44.07,44.67,566400.0],["2016-04-28",44.3,44.57,43.76,43.91,245000.0],["2016-04-29",43.96,44.51,43.16,43.77,440100.0],["2016-05-02",43.82,44.83,43.46,44.43,633900.0],["2016-05-03",45.45,46.44,42.56,42.93,1065300.0],["2016-05-04",43.29,43.49,42.17,42.39,683800.0],["2016-05-05",42.5,43.01,42.21,42.4,259800.0],["2016-05-06",42.02,43.31,42.02,43.07,363800.0],["2016-05-09",42.96,43.63,42.04,43.13,390700.0],["2016-05-10",43.26,44.25,42.98,44.06,294100.0],["2016-05-11",43.8,44.39,43.27,43.53,186300.0],["2016-05-12",43.8,44.29,43.27,44.03,274800.0],["2016-05-13",43.91,44.16,43.45,43.63,170300.0],["2016-05-16",43.83,44.71,43.71,44.24,214300.0],["2016-05-17",43.98,44.84,43.49,43.72,348600.0],["2016-05-18",43.55,44.91,43.55,44.05,281600.0],["2016-05-19",43.82,44.54,43.13,43.34,287500.0],["2016-05-20",43.66,44.51,43.66,44.28,219400.0],["2016-05-23",44.33,44.61,44.04,44.06,226500.0],["2016-05-24",44.26,45.37,44.26,45.19,450900.0],["2016-05-25",45.39,45.99,45.18,45.79,248600.0],["2016-05-26",45.72,46.03,44.98,45.0,276800.0],["2016-05-27",45.1,45.43,44.85,45.37,503300.0],["2016-05-31",45.46,45.55,44.88,45.28,378200.0],["2016-06-01",45.05,46.55,45.05,46.43,497400.0],["2016-06-02",46.33,46.75,45.98,46.64,279200.0],["2016-06-03",46.48,46.67,45.92,46.5,221800.0],["2016-06-06",46.53,46.81,46.25,46.53,201800.0],["2016-06-07",46.7,47.07,46.55,46.7,293800.0],["2016-06-08",46.65,47.42,46.24,47.25,221700.0],["2016-06-09",46.9,47.42,46.78,47.24,251000.0],["2016-06-10",46.71,47.03,45.91,46.19,263600.0],["2016-06-13",46.14,46.55,45.28,45.41,226700.0],["2016-06-14",45.13,45.73,44.96,45.29,189800.0],["2016-06-15",45.4,45.47,44.96,45.19,156000.0],["2016-06-16",44.84,45.31,44.37,45.23,291600.0],["2016-06-17",45.37,45.53,44.53,44.91,740600.0],["2016-06-20",45.51,45.96,45.1,45.14,309300.0],["2016-06-21",45.21,45.92,45.12,45.78,308900.0],["2016-06-22",45.69,45.91,44.9,44.93,191600.0],["2016-06-23",45.22,46.0,42.06,45.57,388400.0],["2016-06-24",43.2,43.92,42.0,42.92,1335200.0],["2016-06-27",42.38,42.38,41.33,41.81,716400.0],["2016-06-28",42.26,42.91,41.97,42.61,392000.0],["2016-06-29",43.22,43.22,42.46,42.7,648600.0],["2016-06-30",42.85,43.36,42.32,43.19,276500.0],["2016-07-01",43.23,43.73,42.98,43.13,362600.0],["2016-07-05",42.93,43.02,42.34,42.41,253800.0],["2016-07-06",42.02,43.0,41.86,42.78,384700.0],["2016-07-07",42.9,43.17,42.74,43.03,321600.0],["2016-07-08",43.58,44.4,43.33,44.23,274500.0],["2016-07-11",44.6,44.74,44.05,44.53,299900.0],["2016-07-12",44.84,45.23,44.44,44.45,557000.0],["2016-07-13",44.53,45.13,44.14,44.2,511700.0],["2016-07-14",44.72,45.04,44.24,44.4,349200.0],["2016-07-15",44.37,45.29,44.05,45.25,306400.0],["2016-07-18",44.99,46.32,44.99,46.25,651500.0],["2016-07-19",46.3,46.55,46.13,46.34,530300.0],["2016-07-20",46.74,47.47,46.41,47.35,418000.0],["2016-07-21",47.52,48.1,47.27,47.72,660500.0],["2016-07-22",47.67,48.65,47.44,48.54,238600.0],["2016-07-25",48.62,49.1,47.96,49.07,584900.0],["2016-07-26",48.71,51.66,48.04,51.45,936800.0],["2016-07-27",51.81,52.44,51.68,51.81,558600.0],["2016-07-28",51.81,52.01,51.46,51.47,345600.0],["2016-07-29",51.48,52.1,50.76,51.74,379700.0],["2016-08-01",51.58,52.08,51.34,51.68,273600.0],["2016-08-02",51.63,51.8,50.14,50.28,464000.0],["2016-08-03",50.22,50.68,49.57,50.52,279400.0],["2016-08-04",50.49,51.39,50.36,50.66,185500.0],["2016-08-05",51.07,51.5,50.79,51.2,259900.0],["2016-08-08",51.08,51.45,50.06,50.57,386200.0],["2016-08-09",50.71,51.02,49.48,50.69,218000.0],["2016-08-10",50.7,50.88,50.09,50.67,204100.0],["2016-08-11",50.79,51.33,50.45,51.09,248800.0],["2016-08-12",50.89,51.08,50.67,50.88,100600.0],["2016-08-15",50.61,51.93,50.4,51.45,413100.0],["2016-08-16",51.13,51.51,51.0,51.32,276000.0],["2016-08-17",51.16,51.57,51.08,51.48,213100.0],["2016-08-18",51.59,52.08,51.5,52.06,136600.0],["2016-08-19",52.01,52.5,51.58,52.25,184000.0],["2016-08-22",51.98,52.45,51.64,52.01,179000.0],["2016-08-23",52.37,52.81,51.99,52.12,251100.0],["2016-08-24",52.07,52.29,51.58,51.75,227000.0],["2016-08-25",51.44,52.16,51.44,51.93,186600.0],["2016-08-26",51.83,52.23,51.38,51.74,362800.0],["2016-08-29",51.75,52.3,51.75,52.06,175900.0],["2016-08-30",52.22,52.28,51.92,52.14,129400.0],["2016-08-31",52.18,52.19,51.25,51.54,164500.0],["2016-09-01",51.7,52.22,51.51,52.12,311000.0],["2016-09-02",52.28,52.38,51.97,52.25,242800.0],["2016-09-06",52.49,52.75,52.22,52.64,228500.0],["2016-09-07",52.72,52.81,52.3,52.7,283400.0],["2016-09-08",52.58,52.69,52.04,52.42,292400.0],["2016-09-09",52.0,52.09,51.24,51.27,287900.0],["2016-09-12",50.89,52.49,49.8,52.21,313300.0],["2016-09-13",51.92,52.51,51.78,52.11,616500.0],["2016-09-14",52.47,52.57,51.3,51.47,244600.0],["2016-09-15",51.91,53.13,51.82,52.99,642600.0],["2016-09-16",53.0,53.15,52.23,52.36,359200.0],["2016-09-19",52.38,52.67,51.99,52.48,354200.0],["2016-09-20",52.84,52.95,52.18,52.23,221400.0],["2016-09-21",52.37,52.76,52.2,52.64,344800.0],["2016-09-22",53.1,53.27,52.88,53.15,478800.0],["2016-09-23",52.91,53.84,52.91,53.31,372100.0],["2016-09-26",53.31,53.4,52.79,53.2,324100.0],["2016-09-27",53.1,53.74,52.87,53.56,506000.0],["2016-09-28",53.62,53.84,53.09,53.5,230600.0],["2016-09-29",53.25,53.25,52.41,52.52,216900.0],["2016-09-30",52.86,53.34,52.23,53.13,341800.0],["2016-10-03",52.82,53.58,52.73,53.53,279200.0],["2016-10-04",53.53,53.98,53.43,53.69,173000.0],["2016-10-05",53.82,55.15,53.82,55.04,439800.0],["2016-10-06",55.18,55.82,54.53,55.75,488000.0],["2016-10-07",55.76,55.78,54.36,54.93,478800.0],["2016-10-10",55.31,55.89,55.31,55.58,188400.0],["2016-10-11",55.48,55.57,53.35,53.96,314400.0],["2016-10-12",53.75,54.0,53.42,53.75,275700.0],["2016-10-13",53.08,53.59,52.17,53.25,439000.0],["2016-10-14",53.41,54.23,53.03,53.34,343100.0],["2016-10-17",53.0,53.45,52.69,52.74,328300.0],["2016-10-18",52.4,52.74,51.79,51.94,809200.0],["2016-10-19",51.82,52.72,51.67,52.66,1125300.0],["2016-10-20",52.54,53.22,52.02,52.74,378000.0],["2016-10-21",52.5,53.41,50.36,53.29,413300.0],["2016-10-24",53.42,54.04,53.27,53.75,552600.0],["2016-10-25",56.0,56.29,53.46,55.67,1057500.0],["2016-10-26",55.16,55.7,55.02,55.06,473200.0],["2016-10-27",55.27,55.99,54.39,54.52,430600.0],["2016-10-28",54.54,54.82,52.91,53.43,529900.0],["2016-10-31",53.65,54.2,52.95,53.5,486900.0],["2016-11-01",53.5,53.95,52.35,52.9,420000.0],["2016-11-02",52.7,53.0,51.3,51.4,351100.0],["2016-11-03",51.5,51.75,51.15,51.35,256700.0],["2016-11-04",51.5,52.25,51.05,51.85,425300.0],["2016-11-07",52.85,53.65,52.4,52.9,349200.0],["2016-11-08",52.65,52.75,52.05,52.3,272100.0],["2016-11-09",51.55,52.8,50.24,52.25,403200.0],["2016-11-10",52.6,52.9,50.65,51.7,625800.0],["2016-11-11",52.2,53.7,51.06,53.65,481100.0],["2016-11-14",53.75,54.5,53.35,53.95,353200.0],["2016-11-15",53.75,54.75,53.75,54.35,293300.0],["2016-11-16",53.85,54.75,53.21,54.6,317200.0],["2016-11-17",54.75,55.7,54.4,55.6,196800.0],["2016-11-18",55.8,56.05,55.15,56.05,264200.0],["2016-11-21",56.05,57.2,55.78,57.0,369400.0],["2016-11-22",57.25,57.25,56.4,57.2,227600.0],["2016-11-23",56.9,57.0,55.4,55.6,280500.0],["2016-11-25",55.4,55.65,55.05,55.45,83900.0],["2016-11-28",55.25,55.35,54.2,54.25,197200.0],["2016-11-29",54.1,54.95,54.08,54.6,208700.0],["2016-11-30",55.0,55.0,53.8,54.0,367300.0],["2016-12-01",53.5,53.8,51.0,51.45,713000.0],["2016-12-02",50.9,51.43,50.7,51.05,383200.0],["2016-12-05",51.45,53.25,51.15,53.0,445100.0],["2016-12-06",53.2,54.2,52.25,54.05,411100.0],["2016-12-07",54.15,54.48,53.45,54.35,279700.0],["2016-12-08",54.35,54.4,53.35,54.15,320900.0],["2016-12-09",54.35,54.6,53.8,53.98,184600.0],["2016-12-12",53.9,54.15,53.3,53.6,261200.0],["2016-12-13",53.8,54.0,52.85,53.65,465500.0],["2016-12-14",53.45,54.15,52.45,53.0,440300.0],["2016-12-15",53.25,54.95,53.05,53.9,279700.0],["2016-12-16",54.1,54.4,53.4,53.7,696500.0],["2016-12-19",53.9,54.6,53.75,54.0,193300.0],["2016-12-20",54.1,54.35,52.6,52.9,307400.0],["2016-12-21",52.8,53.75,52.8,53.25,214500.0],["2016-12-22",53.25,53.25,52.15,52.2,221300.0],["2016-12-23",52.25,52.9,51.95,52.85,274600.0],["2016-12-27",52.85,53.45,52.58,52.95,129100.0],["2016-12-28",52.85,53.0,51.33,51.75,247200.0],["2016-12-29",51.9,52.35,51.1,52.25,147000.0],["2016-12-30",52.45,52.45,51.25,51.4,132500.0],["2017-01-03",52.1,52.85,51.53,52.4,322100.0],["2017-01-04",52.5,52.8,51.95,52.4,401000.0],["2017-01-05",52.4,53.53,52.35,52.35,284300.0],["2017-01-06",52.6,53.15,52.2,52.85,153800.0],["2017-01-09",52.75,53.95,52.65,53.6,248200.0],["2017-01-10",53.55,54.1,53.23,53.85,226400.0],["2017-01-11",53.7,54.9,53.35,54.8,254300.0],["2017-01-12",54.55,54.55,53.7,54.05,269000.0],["2017-01-13",54.05,55.15,54.05,55.1,147100.0],["2017-01-17",54.7,54.95,54.0,54.1,206400.0],["2017-01-18",53.05,54.0,52.95,53.75,297100.0],["2017-01-19",53.75,54.8,53.75,54.15,223100.0],["2017-01-20",54.25,55.3,54.08,55.25,346300.0],["2017-01-23",55.25,55.95,54.75,55.85,314700.0],["2017-01-24",55.95,57.55,55.58,56.8,438700.0],["2017-01-25",51.7,53.1,50.05,51.28,2744600.0],["2017-01-26",51.3,51.3,49.08,49.9,704200.0],["2017-01-27",50.15,50.58,49.75,50.3,439200.0],["2017-01-30",49.85,50.25,49.43,49.85,548400.0],["2017-01-31",49.55,49.95,49.05,49.1,543500.0],["2017-02-01",49.6,49.9,48.5,49.0,576100.0],["2017-02-02",48.9,49.6,48.45,49.2,392800.0],["2017-02-03",49.55,50.65,49.1,50.1,573100.0],["2017-02-06",50.1,50.5,47.61,49.95,385000.0],["2017-02-07",50.0,50.78,50.0,50.5,361800.0],["2017-02-08",50.4,50.7,50.0,50.55,449000.0],["2017-02-09",50.75,51.25,50.53,50.7,353700.0],["2017-02-10",50.95,51.05,50.6,50.85,377800.0],["2017-02-13",50.95,51.15,49.4,51.05,244200.0],["2017-02-14",50.75,51.0,50.25,50.8,187200.0],["2017-02-15",50.5,51.25,49.86,51.15,237600.0],["2017-02-16",50.85,51.75,50.75,51.25,389100.0],["2017-02-17",51.2,51.4,50.8,51.4,276200.0],["2017-02-21",51.4,51.95,50.3,51.8,403200.0],["2017-02-22",51.85,51.95,51.05,51.55,162500.0],["2017-02-23",51.65,51.75,50.8,51.15,240400.0],["2017-02-24",50.7,51.1,49.9,50.45,448600.0],["2017-02-27",50.3,50.6,49.3,50.0,321600.0],["2017-02-28",50.0,50.1,49.0,49.05,313900.0],["2017-03-01",49.6,50.2,49.4,50.1,344500.0],["2017-03-02",50.05,50.1,49.15,49.2,184900.0],["2017-03-03",49.05,49.4,48.8,49.1,286900.0],["2017-03-06",48.9,49.1,48.63,48.85,128300.0],["2017-03-07",48.8,49.25,48.5,48.7,201500.0],["2017-03-08",48.8,49.75,48.8,49.55,354200.0],["2017-03-09",49.45,49.6,48.08,48.5,342100.0],["2017-03-10",48.95,51.5,48.75,49.2,331900.0],["2017-03-13",49.05,49.95,49.05,49.8,283600.0],["2017-03-14",49.5,50.1,49.4,49.75,223000.0],["2017-03-15",49.85,50.3,49.45,49.95,303100.0],["2017-03-16",50.1,51.15,49.28,50.95,395700.0],["2017-03-17",50.8,51.05,50.35,50.8,530700.0],["2017-03-20",50.75,51.25,50.4,50.95,348500.0],["2017-03-21",51.0,51.35,49.15,49.25,323800.0],["2017-03-22",49.3,49.85,48.93,49.4,257900.0],["2017-03-23",49.4,50.15,48.85,49.35,283300.0],["2017-03-24",49.65,49.7,48.7,49.1,166600.0],["2017-03-27",48.55,49.55,48.3,49.3,264300.0],["2017-03-28",49.25,49.65,49.0,49.25,338700.0],["2017-03-29",49.2,49.75,48.7,49.7,442200.0],["2017-03-30",49.75,50.7,48.88,50.65,326500.0],["2017-03-31",50.6,51.03,50.5,50.8,327100.0],["2017-04-03",50.7,51.1,49.85,50.65,429800.0],["2017-04-04",50.5,51.05,49.5,50.55,316800.0],["2017-04-05",50.75,51.15,49.9,50.05,368200.0],["2017-04-06",50.1,50.65,49.65,50.45,197500.0],["2017-04-07",50.35,50.9,50.25,50.7,240900.0],["2017-04-10",50.8,51.2,50.45,51.2,171500.0],["2017-04-11",51.0,51.5,50.26,51.45,276000.0],["2017-04-12",51.45,51.45,50.35,50.65,270700.0],["2017-04-13",50.65,51.1,49.75,49.75,290800.0],["2017-04-17",49.95,50.7,49.95,50.55,209200.0],["2017-04-18",49.85,50.4,49.75,50.25,421000.0],["2017-04-19",50.25,50.88,50.25,50.4,442800.0],["2017-04-20",50.6,51.6,50.35,51.45,318800.0],["2017-04-21",51.3,51.3,50.15,50.15,282400.0],["2017-04-24",50.9,51.1,50.5,50.65,349400.0],["2017-04-25",51.05,51.75,50.9,51.0,278000.0],["2017-04-26",51.1,51.8,51.1,51.55,417300.0],["2017-04-27",51.65,51.9,50.65,50.7,470800.0],["2017-04-28",50.65,51.1,50.35,50.45,684000.0],["2017-05-01",50.65,51.85,50.0,51.7,743000.0],["2017-05-02",51.5,52.75,51.5,52.45,482500.0],["2017-05-03",55.6,57.55,54.0,55.9,1992300.0],["2017-05-04",56.35,56.55,55.63,55.85,782700.0],["2017-05-05",56.1,56.9,55.45,56.45,685600.0],["2017-05-08",56.0,58.15,55.2,58.0,584300.0],["2017-05-09",58.3,58.4,57.3,57.7,337300.0],["2017-05-10",57.7,58.0,57.15,57.6,501900.0],["2017-05-11",57.2,57.4,56.45,56.75,266700.0],["2017-05-12",56.6,57.4,56.55,56.85,281100.0],["2017-05-15",56.95,58.13,56.15,57.55,309300.0],["2017-05-16",56.8,57.35,56.45,56.75,569300.0],["2017-05-17",55.8,56.25,55.38,55.4,380800.0],["2017-05-18",55.3,55.45,54.55,55.0,624200.0],["2017-05-19",55.25,55.85,54.93,55.7,426100.0],["2017-05-22",55.95,55.95,55.0,55.25,364600.0],["2017-05-23",55.2,55.5,54.85,55.2,286400.0],["2017-05-24",55.1,55.55,54.95,55.45,283200.0],["2017-05-25",55.5,55.75,55.3,55.4,280300.0],["2017-05-26",55.35,55.6,54.75,55.6,249600.0],["2017-05-30",55.6,56.4,55.6,56.2,230900.0],["2017-05-31",56.2,56.53,55.8,56.13,322000.0],["2017-06-01",56.25,56.9,56.15,56.5,219900.0],["2017-06-02",56.5,56.98,56.3,56.35,328100.0],["2017-06-05",56.25,56.8,56.15,56.2,235200.0],["2017-06-06",56.05,57.75,55.83,57.25,443300.0],["2017-06-07",57.4,58.4,57.05,58.0,387900.0],["2017-06-08",57.9,58.63,57.55,58.4,328000.0],["2017-06-09",58.7,58.75,56.3,57.5,619800.0],["2017-06-12",57.25,57.45,55.96,57.0,383300.0],["2017-06-13",57.3,57.45,56.75,56.95,232500.0],["2017-06-14",57.1,57.3,56.2,56.55,184200.0],["2017-06-15",55.75,56.6,55.25,56.35,143000.0],["2017-06-16",55.95,56.63,55.85,56.4,454600.0],["2017-06-19",56.55,57.25,56.3,56.8,202900.0],["2017-06-20",56.75,56.95,56.35,56.8,305100.0],["2017-06-21",57.0,57.4,56.48,56.85,256700.0],["2017-06-22",56.95,57.2,56.3,57.2,299200.0],["2017-06-23",57.15,58.4,56.85,58.2,279800.0],["2017-06-26",58.05,59.0,58.05,58.5,389900.0],["2017-06-27",58.35,58.45,57.45,57.6,287000.0],["2017-06-28",58.0,58.55,56.9,57.95,306100.0],["2017-06-29",57.95,57.95,56.4,56.65,248100.0],["2017-06-30",56.8,57.2,56.4,56.45,330000.0],["2017-07-03",56.75,56.8,55.2,55.3,161500.0],["2017-07-05",55.45,56.1,55.2,55.7,222700.0],["2017-07-06",55.4,56.03,55.05,55.75,271100.0],["2017-07-07",55.85,57.3,55.4,57.15,226100.0],["2017-07-10",57.2,57.55,56.7,57.33,293700.0],["2017-07-11",57.3,57.85,56.75,56.9,228500.0],["2017-07-12",57.5,58.4,57.0,58.15,296000.0],["2017-07-13",58.5,58.5,57.7,58.0,156400.0],["2017-07-14",57.95,58.85,57.85,58.45,224600.0],["2017-07-17",58.1,60.0,58.1,59.75,379800.0],["2017-07-18",59.1,59.65,57.7,59.45,367300.0],["2017-07-19",59.45,60.55,59.45,60.2,277900.0],["2017-07-20",60.15,60.43,59.55,60.05,213100.0],["2017-07-21",60.35,60.6,59.63,60.25,233900.0],["2017-07-24",60.1,61.2,59.8,61.05,772700.0],["2017-07-25",62.0,64.6,61.55,63.2,1157400.0],["2017-07-26",63.3,63.3,61.15,61.7,666000.0],["2017-07-27",61.95,61.95,59.75,60.35,433700.0],["2017-07-28",59.9,61.1,59.35,60.05,383500.0],["2017-07-31",60.3,60.95,59.55,59.55,214200.0],["2017-08-01",59.95,60.58,59.55,60.4,402900.0],["2017-08-02",60.45,60.55,59.6,60.1,268100.0],["2017-08-03",60.1,60.45,59.35,59.9,237200.0],["2017-08-04",59.9,60.5,59.55,60.4,286500.0],["2017-08-07",60.45,61.0,60.25,60.75,250300.0],["2017-08-08",60.65,60.65,59.13,59.2,318600.0],["2017-08-09",58.85,58.95,58.05,58.3,199200.0],["2017-08-10",58.1,58.45,57.2,57.25,248600.0],["2017-08-11",57.35,59.05,56.7,58.95,277700.0],["2017-08-14",59.5,60.03,59.45,59.7,280400.0],["2017-08-15",59.35,59.48,58.8,58.8,256400.0],["2017-08-16",59.1,59.5,58.85,59.1,163200.0],["2017-08-17",58.9,59.35,58.15,58.65,343600.0],["2017-08-18",58.35,58.75,58.0,58.3,325100.0],["2017-08-21",58.3,58.35,57.8,58.1,196900.0],["2017-08-22",58.2,59.53,58.2,59.35,168100.0],["2017-08-23",58.95,59.38,58.8,59.1,189400.0],["2017-08-24",59.3,59.75,58.8,59.65,181900.0],["2017-08-25",59.75,60.2,59.5,59.8,224500.0],["2017-08-28",59.9,59.95,59.25,59.8,150900.0],["2017-08-29",59.25,59.98,59.05,59.8,206900.0],["2017-08-30",59.85,60.45,59.5,60.15,196900.0],["2017-08-31",60.35,61.05,60.3,61.05,178300.0],["2017-09-01",61.2,61.2,60.45,60.85,114400.0],["2017-09-05",60.8,61.2,60.3,60.8,200200.0],["2017-09-06",60.95,61.05,60.48,60.6,271400.0],["2017-09-07",60.7,60.85,60.25,60.5,221300.0],["2017-09-08",60.5,60.6,59.9,60.15,169100.0],["2017-09-11",60.45,61.2,60.2,60.65,290000.0],["2017-09-12",60.8,61.05,60.1,60.95,241300.0],["2017-09-13",60.75,61.1,60.65,60.95,200500.0],["2017-09-14",60.9,61.6,60.65,61.45,250900.0],["2017-09-15",61.3,61.55,60.7,60.95,546500.0],["2017-09-18",60.9,61.35,60.85,61.1,298400.0],["2017-09-19",61.05,61.45,60.85,61.1,344300.0],["2017-09-20",61.2,61.7,60.8,61.2,241100.0],["2017-09-21",61.25,61.25,60.2,60.7,389300.0],["2017-09-22",60.75,61.35,60.55,60.85,139100.0],["2017-09-25",60.8,60.95,59.65,60.0,297800.0],["2017-09-26",60.4,60.95,60.1,60.55,207500.0],["2017-09-27",60.9,61.75,60.75,61.6,267200.0],["2017-09-28",61.45,61.45,60.85,61.15,276000.0],["2017-09-29",61.2,61.55,60.75,60.8,333400.0],["2017-10-02",60.9,62.15,60.9,61.3,474800.0],["2017-10-03",61.35,61.98,60.9,61.8,340600.0],["2017-10-04",61.65,62.15,61.3,61.95,160400.0],["2017-10-05",62.1,62.6,61.8,62.55,308100.0],["2017-10-06",62.2,62.65,62.1,62.65,131500.0],["2017-10-09",62.55,62.65,62.0,62.5,182700.0],["2017-10-10",62.6,62.7,61.8,62.4,193200.0],["2017-10-11",62.45,62.45,61.7,62.3,200600.0],["2017-10-12",62.25,62.4,61.35,61.35,228400.0],["2017-10-13",61.55,62.25,61.5,61.7,157200.0],["2017-10-16",61.75,62.45,61.5,62.0,239600.0],["2017-10-17",59.2,61.5,58.6,60.7,467900.0],["2017-10-18",59.35,60.1,57.65,57.95,892600.0],["2017-10-19",57.75,58.69,57.5,58.05,802400.0],["2017-10-20",58.6,58.65,58.08,58.55,825400.0],["2017-10-23",58.35,58.55,57.45,57.9,786200.0],["2017-10-24",51.5,54.15,50.0,52.5,2744300.0],["2017-10-25",52.3,52.3,50.23,51.4,1232700.0],["2017-10-26",51.55,51.8,50.65,51.55,607400.0],["2017-10-27",51.95,52.25,51.1,51.35,584200.0],["2017-10-30",51.15,52.5,50.8,51.85,998900.0],["2017-10-31",52.0,52.15,51.15,52.05,876100.0],["2017-11-01",52.3,52.3,51.0,51.6,890300.0],["2017-11-02",51.45,52.4,51.45,52.0,478300.0],["2017-11-03",51.95,53.4,51.7,53.25,514100.0],["2017-11-06",53.1,53.65,52.85,53.3,722700.0],["2017-11-07",53.35,54.1,53.15,53.75,759400.0],["2017-11-08",53.7,54.65,53.65,54.5,449500.0],["2017-11-09",54.4,54.65,53.55,53.6,344500.0],["2017-11-10",53.45,54.5,53.45,54.3,340100.0],["2017-11-13",53.95,54.45,53.15,53.5,582700.0],["2017-11-14",53.05,54.1,52.9,53.8,594900.0],["2017-11-15",53.6,54.95,52.55,54.85,433000.0],["2017-11-16",55.1,55.7,54.6,55.3,554800.0],["2017-11-17",55.1,55.55,54.05,54.25,428000.0],["2017-11-20",54.35,54.7,54.23,54.4,464600.0],["2017-11-21",54.45,55.35,54.25,54.5,411000.0],["2017-11-22",54.5,54.8,54.15,54.4,324200.0],["2017-11-24",54.6,54.95,54.35,54.9,107100.0],["2017-11-27",54.7,55.45,54.5,54.55,238900.0],["2017-11-28",54.65,54.95,54.45,54.7,324100.0],["2017-11-29",54.5,54.75,53.65,53.95,303900.0],["2017-11-30",54.4,54.8,53.6,53.9,338500.0],["2017-12-01",53.7,54.33,52.7,54.0,363000.0],["2017-12-04",54.45,55.43,53.7,54.0,568700.0],["2017-12-05",54.0,54.35,53.9,53.95,388400.0],["2017-12-06",53.9,54.28,53.8,53.85,278000.0],["2017-12-07",53.85,54.25,53.45,53.75,379400.0],["2017-12-08",54.0,54.3,52.85,53.3,438600.0],["2017-12-11",53.35,53.55,52.8,53.35,322300.0],["2017-12-12",53.35,54.3,53.35,53.65,379600.0],["2017-12-13",53.75,53.95,52.85,53.75,590800.0],["2017-12-14",53.8,53.95,52.9,53.35,486800.0],["2017-12-15",53.45,54.15,53.1,53.25,1047800.0],["2017-12-18",53.45,54.3,53.38,53.75,449800.0],["2017-12-19",53.8,54.05,53.15,53.2,270100.0],["2017-12-20",53.3,53.3,52.75,53.2,185400.0],["2017-12-21",53.25,53.5,52.95,53.0,181000.0],["2017-12-22",52.9,53.05,52.28,52.3,150500.0],["2017-12-26",52.05,52.63,51.75,52.4,278200.0],["2017-12-27",52.45,52.75,52.25,52.55,222200.0],["2017-12-28",52.8,52.8,52.2,52.5,168100.0],["2017-12-29",52.65,52.95,52.45,52.5,232500.0],["2018-01-02",52.75,53.35,52.2,53.0,240500.0],["2018-01-03",53.0,54.15,52.6,54.0,339100.0],["2018-01-04",54.2,54.5,53.95,54.13,143300.0],["2018-01-05",54.35,54.5,53.6,53.85,225400.0],["2018-01-08",53.8,54.9,53.5,54.65,157100.0],["2018-01-09",54.7,54.85,54.05,54.55,169200.0],["2018-01-10",54.4,54.45,53.35,53.4,202500.0],["2018-01-11",53.65,54.95,53.5,54.7,339900.0],["2018-01-12",54.75,54.85,53.55,53.9,677300.0],["2018-01-16",53.9,54.15,51.95,52.05,926100.0],["2018-01-17",51.1,53.05,51.1,52.65,645800.0],["2018-01-18",52.4,52.9,52.2,52.35,514600.0],["2018-01-19",52.55,53.6,52.2,52.55,428800.0],["2018-01-22",52.45,53.15,51.05,51.15,651400.0],["2018-01-23",51.4,54.05,51.4,53.45,886500.0],["2018-01-24",52.8,55.43,51.55,54.85,1909700.0],["2018-01-25",55.35,55.5,53.8,54.85,669600.0],["2018-01-26",55.2,56.45,54.9,55.9,754700.0],["2018-01-29",55.7,55.8,54.7,54.7,551900.0],["2018-01-30",54.4,54.75,53.15,53.8,690400.0],["2018-01-31",54.15,54.25,53.15,53.35,394100.0],["2018-02-01",52.95,54.05,51.95,53.55,403500.0],["2018-02-02",53.05,53.35,52.15,52.9,284600.0],["2018-02-05",52.4,53.2,51.13,51.65,600800.0],["2018-02-06",51.0,52.15,50.3,51.9,562800.0],["2018-02-07",51.65,52.95,51.2,51.85,462000.0],["2018-02-08",51.9,52.25,49.7,49.75,815400.0],["2018-02-09",50.2,50.5,48.35,49.75,550800.0],["2018-02-12",49.8,51.05,49.3,50.55,555800.0],["2018-02-13",50.2,51.45,50.2,51.35,335600.0],["2018-02-14",50.75,52.55,50.25,52.3,338200.0],["2018-02-15",52.3,52.95,51.2,52.75,448700.0],["2018-02-16",52.5,53.05,52.33,52.5,405300.0],["2018-02-20",52.15,52.9,51.1,52.55,298000.0],["2018-02-21",52.7,53.15,51.6,53.0,387300.0],["2018-02-22",53.1,53.35,52.6,53.0,370200.0],["2018-02-23",53.4,53.55,52.1,53.55,222900.0],["2018-02-26",53.7,53.95,52.8,53.73,331000.0],["2018-02-27",53.85,54.15,52.25,52.7,413300.0],["2018-02-28",52.75,52.9,51.65,52.05,1353600.0],["2018-03-01",51.7,52.4,48.95,51.9,767700.0],["2018-03-02",51.2,51.3,50.3,50.8,1023300.0],["2018-03-05",50.75,52.55,50.13,52.4,695700.0],["2018-03-06",52.55,52.7,52.1,52.55,563900.0],["2018-03-07",52.3,53.65,51.35,53.6,415300.0],["2018-03-08",53.65,53.8,53.0,53.7,378800.0],["2018-03-09",54.0,55.1,53.65,55.05,317100.0],["2018-03-12",55.0,55.5,54.9,55.45,383300.0],["2018-03-13",55.55,55.9,54.95,55.15,792600.0],["2018-03-14",55.25,56.08,54.5,55.95,560100.0],["2018-03-15",56.0,57.1,55.95,57.1,636000.0],["2018-03-16",57.1,58.6,56.85,58.55,2753600.0],["2018-03-19",58.25,58.45,57.0,58.1,1218200.0],["2018-03-20",58.1,58.4,57.4,58.15,1162000.0],["2018-03-21",58.1,58.65,57.85,58.4,785800.0],["2018-03-22",57.95,58.55,57.35,57.8,912000.0],["2018-03-23",57.75,58.15,56.5,56.55,980100.0],["2018-03-26",57.35,57.4,55.08,57.2,846800.0],["2018-03-27",57.55,57.65,56.75,56.95,1037200.0],["2018-03-28",56.9,57.1,53.61,56.25,781500.0],["2018-03-29",56.35,57.45,55.85,57.2,453100.0],["2018-04-02",62.9,64.25,62.15,63.4,1844300.0],["2018-04-03",64.1,66.0,63.82,65.15,1582200.0],["2018-04-04",64.4,67.5,63.4,67.1,901500.0],["2018-04-05",67.6,67.85,66.3,66.4,868400.0],["2018-04-06",66.15,67.75,65.95,66.35,508000.0],["2018-04-09",66.55,67.1,66.45,66.7,290600.0],["2018-04-10",67.55,68.0,67.25,67.6,816900.0],["2018-04-11",67.4,68.6,67.1,68.45,444300.0],["2018-04-12",68.35,68.9,68.05,68.5,519200.0],["2018-04-13",69.0,69.2,68.15,68.55,332800.0],["2018-04-16",68.8,69.6,68.6,68.65,357800.0],["2018-04-17",68.5,71.3,68.5,70.55,920900.0],["2018-04-18",70.2,71.45,69.7,71.2,685000.0],["2018-04-19",71.0,71.15,69.7,70.4,323900.0],["2018-04-20",70.1,70.6,69.6,69.95,317100.0],["2018-04-23",70.3,70.9,69.9,70.2,299800.0],["2018-04-24",70.35,70.7,69.2,69.45,909100.0],["2018-04-25",69.25,70.45,68.1,68.65,443600.0],["2018-04-26",69.65,70.65,69.3,69.8,349100.0],["2018-04-27",70.15,70.15,69.0,69.4,256700.0],["2018-04-30",69.4,70.15,68.21,69.95,782600.0],["2018-05-01",68.5,69.55,67.2,67.45,989900.0],["2018-05-02",67.65,68.0,67.05,67.55,637200.0],["2018-05-03",67.35,68.1,67.15,67.65,664000.0],["2018-05-04",67.25,67.95,66.55,67.65,461000.0],["2018-05-07",67.75,68.47,67.5,67.9,490500.0],["2018-05-08",67.85,69.03,67.75,68.75,482800.0],["2018-05-09",68.8,69.8,68.55,69.6,302500.0],["2018-05-10",69.6,70.55,68.0,70.5,379800.0],["2018-05-11",70.35,70.35,68.95,69.65,195000.0],["2018-05-14",69.85,70.05,68.2,68.4,315600.0],["2018-05-15",66.8,68.65,66.58,68.25,466500.0],["2018-05-16",68.05,68.5,67.2,67.8,517900.0],["2018-05-17",67.85,68.43,67.6,67.9,336500.0],["2018-05-18",67.95,68.45,67.9,68.1,485400.0],["2018-05-21",68.35,68.75,68.0,68.45,380800.0],["2018-05-22",68.45,68.6,67.65,67.8,251700.0],["2018-05-23",67.55,68.65,67.55,68.55,265800.0],["2018-05-24",68.4,69.0,68.1,68.6,342100.0],["2018-05-25",68.65,69.3,67.97,68.45,208500.0],["2018-05-29",68.05,68.35,67.6,68.2,259600.0],["2018-05-30",68.45,68.9,68.0,68.45,418300.0],["2018-05-31",68.65,69.4,67.51,68.35,238400.0],["2018-06-01",68.75,69.15,68.35,68.75,924900.0],["2018-06-04",69.25,70.0,69.25,69.9,438200.0],["2018-06-05",70.0,70.85,69.95,70.75,219900.0],["2018-06-06",70.65,71.25,69.91,70.55,268600.0],["2018-06-07",71.05,71.2,69.55,70.35,658100.0],["2018-06-08",70.05,70.45,69.15,70.25,396300.0],["2018-06-11",70.1,70.9,69.7,69.8,269900.0],["2018-06-12",70.05,71.7,70.0,71.6,457900.0],["2018-06-13",71.5,72.65,71.4,71.8,618700.0],["2018-06-14",72.15,72.4,71.1,71.45,389000.0],["2018-06-15",70.9,70.95,69.6,69.85,805800.0],["2018-06-18",69.55,71.4,68.2,71.25,310100.0],["2018-06-19",71.0,71.25,70.0,70.45,313200.0],["2018-06-20",70.6,71.15,68.63,70.9,320400.0],["2018-06-21",70.85,71.25,69.95,70.65,286000.0],["2018-06-22",70.85,71.1,68.85,69.15,500500.0],["2018-06-25",68.85,69.0,67.05,67.9,339900.0],["2018-06-26",68.0,68.5,66.4,67.35,484200.0],["2018-06-27",67.6,67.65,65.05,65.1,445600.0],["2018-06-28",64.95,67.3,64.4,66.7,391700.0],["2018-06-29",67.05,67.45,65.8,65.85,266200.0],["2018-07-02",65.8,67.1,65.55,67.0,238600.0],["2018-07-03",67.05,67.8,66.7,67.55,96000.0],["2018-07-05",67.95,68.3,66.95,68.25,114300.0],["2018-07-06",68.3,69.35,68.1,68.65,227900.0],["2018-07-09",68.9,69.65,68.3,69.2,232800.0],["2018-07-10",69.55,69.8,68.75,68.95,121600.0],["2018-07-11",68.7,69.5,68.65,69.25,226900.0],["2018-07-12",69.7,70.3,69.35,69.95,183200.0],["2018-07-13",70.1,70.1,69.4,69.7,148300.0],["2018-07-16",69.6,70.65,69.5,69.85,186700.0],["2018-07-17",69.25,70.6,68.8,70.0,321000.0],["2018-07-18",69.65,69.95,69.03,69.45,214400.0],["2018-07-19",69.15,69.3,68.75,69.3,254800.0],["2018-07-20",69.15,70.5,68.15,68.25,306400.0],["2018-07-23",68.2,68.3,67.25,68.05,409200.0],["2018-07-24",69.7,69.85,64.45,65.75,780900.0],["2018-07-25",65.75,66.28,64.95,64.95,437200.0],["2018-07-26",64.9,66.7,64.55,64.75,543800.0],["2018-07-27",65.0,65.0,63.08,63.65,500700.0],["2018-07-30",63.3,63.55,62.55,63.1,634200.0],["2018-07-31",63.4,64.95,62.85,64.9,619600.0],["2018-08-01",65.0,65.45,63.7,64.65,699100.0],["2018-08-02",64.45,67.0,64.18,66.8,1649100.0],["2018-08-03",67.05,67.85,64.95,65.65,408700.0],["2018-08-06",65.7,66.2,65.25,66.15,323500.0],["2018-08-07",66.3,66.9,65.8,66.65,208900.0],["2018-08-08",66.55,67.0,66.18,66.75,179000.0],["2018-08-09",66.8,68.05,66.45,67.2,217600.0],["2018-08-10",66.95,67.8,66.88,67.25,263100.0],["2018-08-13",67.15,67.9,66.3,66.55,413400.0],["2018-08-14",66.0,67.38,65.16,65.9,327400.0],["2018-08-15",65.55,66.15,64.65,64.9,217300.0],["2018-08-16",65.0,65.55,64.6,64.95,202200.0],["2018-08-17",64.7,65.05,64.05,65.0,159200.0],["2018-08-20",64.9,65.45,64.25,64.7,178100.0],["2018-08-21",64.75,65.55,64.5,64.8,280900.0],["2018-08-22",64.85,66.2,64.85,65.85,273400.0],["2018-08-23",66.0,67.7,65.85,67.5,255500.0],["2018-08-24",67.65,68.4,65.95,68.2,211200.0],["2018-08-27",68.0,68.55,67.68,68.35,243500.0],["2018-08-28",68.45,68.8,68.1,68.4,284800.0],["2018-08-29",68.65,69.55,68.22,69.35,354000.0],["2018-08-30",69.25,69.72,68.6,69.05,186100.0],["2018-08-31",68.85,69.85,68.55,69.65,225000.0],["2018-09-04",69.45,69.75,68.35,69.7,240100.0],["2018-09-05",69.75,69.75,68.05,68.4,213600.0],["2018-09-06",68.3,69.25,67.4,67.85,179200.0],["2018-09-07",67.75,69.1,67.05,68.75,164600.0],["2018-09-10",68.95,69.35,68.6,69.25,171200.0],["2018-09-11",69.1,69.9,69.05,69.1,155900.0],["2018-09-12",69.05,70.0,68.05,69.9,182000.0],["2018-09-13",70.0,70.3,69.05,69.8,195700.0],["2018-09-14",69.75,70.45,69.25,69.6,309300.0],["2018-09-17",69.55,69.55,67.95,68.5,351700.0],["2018-09-18",68.3,69.25,68.22,68.8,192100.0],["2018-09-19",68.75,69.0,67.0,68.5,353700.0],["2018-09-20",68.7,69.35,68.1,69.2,373000.0],["2018-09-21",69.3,69.8,68.25,68.5,1267700.0],["2018-09-24",68.55,70.7,67.93,69.1,440000.0],["2018-09-25",69.2,70.1,69.05,69.6,243400.0],["2018-09-26",69.75,70.1,68.6,69.75,311600.0],["2018-09-27",69.85,70.4,68.81,69.8,285000.0],["2018-09-28",69.7,70.45,69.7,70.0,200600.0],["2018-10-01",70.25,70.25,67.67,67.83,237100.0],["2018-10-02",67.89,68.14,65.42,65.85,470100.0],["2018-10-03",66.01,66.63,65.14,66.06,286800.0],["2018-10-04",65.92,66.44,65.2,66.05,310300.0],["2018-10-05",65.96,66.69,64.59,65.44,252600.0],["2018-10-08",65.33,65.51,63.14,63.8,227400.0],["2018-10-09",63.57,64.25,62.77,62.86,263000.0],["2018-10-10",62.77,63.02,59.71,59.8,475900.0],["2018-10-11",59.61,60.73,58.91,59.34,434300.0],["2018-10-12",60.28,60.5,59.21,60.08,298600.0],["2018-10-15",59.84,60.51,59.32,60.31,326400.0],["2018-10-16",59.62,62.29,59.51,62.14,395600.0],["2018-10-17",61.96,62.71,61.2,62.67,259000.0],["2018-10-18",62.31,62.8,60.28,60.35,268800.0],["2018-10-19",60.41,61.14,59.18,59.3,198500.0],["2018-10-22",59.52,60.68,59.52,60.31,1283100.0],["2018-10-23",59.54,60.96,58.37,59.56,477700.0],["2018-10-24",59.59,60.4,58.05,58.11,622000.0],["2018-10-25",58.58,60.17,58.32,59.82,389000.0],["2018-10-26",58.9,59.61,57.56,57.97,375100.0],["2018-10-29",58.25,59.5,54.92,55.15,887400.0],["2018-10-30",53.0,56.65,51.53,55.36,1447000.0],["2018-10-31",55.12,58.27,55.0,58.22,526200.0],["2018-11-01",58.45,60.7,58.06,60.37,327000.0],["2018-11-02",60.41,60.85,58.1,58.39,387400.0],["2018-11-05",58.3,58.93,57.02,58.35,289000.0],["2018-11-06",58.15,59.36,58.15,58.75,224300.0],["2018-11-07",59.1,60.81,59.01,60.36,263200.0],["2018-11-08",60.26,60.91,59.58,59.92,172400.0],["2018-11-09",59.58,60.0,58.63,59.44,260800.0],["2018-11-12",59.72,60.37,57.75,58.25,224900.0],["2018-11-13",58.75,59.26,57.62,57.86,180900.0],["2018-11-14",58.8,59.4,57.42,57.42,207900.0],["2018-11-15",57.22,58.85,57.22,58.85,160700.0],["2018-11-16",58.26,58.93,57.49,58.44,201500.0],["2018-11-19",58.25,58.25,55.69,55.82,212600.0],["2018-11-20",54.83,56.56,54.15,55.65,206300.0],["2018-11-21",56.23,57.86,55.53,57.39,203600.0],["2018-11-23",56.85,58.37,56.85,57.56,87300.0],["2018-11-26",58.26,58.75,57.35,57.53,439200.0],["2018-11-27",57.19,58.17,56.34,57.29,330000.0],["2018-11-28",57.71,58.92,57.24,58.84,171200.0],["2018-11-29",58.46,59.14,57.85,58.48,315600.0],["2018-11-30",58.73,59.24,58.3,58.94,277700.0],["2018-12-03",59.98,59.98,56.45,58.35,588100.0],["2018-12-04",58.31,59.02,56.46,56.7,258500.0],["2018-12-06",56.15,57.34,53.48,57.31,289300.0],["2018-12-07",57.27,57.81,55.27,56.24,421900.0],["2018-12-10",56.27,57.35,55.17,56.27,258700.0],["2018-12-11",57.06,58.1,56.03,57.24,292000.0],["2018-12-12",58.0,58.94,56.88,57.92,325300.0],["2018-12-13",57.97,58.56,57.39,58.0,553300.0],["2018-12-14",57.56,57.95,56.47,56.73,453300.0],["2018-12-17",56.59,57.16,55.37,55.99,385800.0],["2018-12-18",56.4,57.69,56.4,57.04,330900.0],["2018-12-19",57.2,59.1,57.2,58.01,473700.0],["2018-12-20",57.97,58.76,56.21,58.0,844800.0],["2018-12-21",58.01,58.36,54.85,55.26,1436600.0],["2018-12-24",54.87,56.27,53.89,53.98,317400.0],["2018-12-26",54.4,57.77,54.36,57.61,517000.0],["2018-12-27",56.69,58.38,56.15,58.38,268600.0],["2018-12-28",58.39,59.56,57.33,57.77,351600.0],["2018-12-31",58.3,59.09,57.59,59.09,278300.0],["2019-01-02",58.05,58.74,57.01,57.44,523200.0],["2019-01-03",56.93,57.44,55.57,55.78,292300.0],["2019-01-04",56.45,58.72,56.36,58.06,277700.0],["2019-01-07",58.05,59.06,57.75,58.46,982500.0],["2019-01-08",59.15,59.95,58.65,59.93,532700.0],["2019-01-09",60.0,60.84,59.4,60.5,341900.0],["2019-01-10",60.39,61.38,60.17,60.81,432700.0],["2019-01-11",60.5,61.29,58.88,61.08,262200.0],["2019-01-14",60.59,60.82,59.43,60.2,305300.0],["2019-01-15",60.11,61.25,59.92,61.08,243400.0],["2019-01-16",61.69,61.99,60.64,61.55,379700.0],["2019-01-17",61.25,62.36,61.15,62.03,216500.0],["2019-01-18",62.18,62.89,61.91,62.53,283400.0],["2019-01-22",62.46,62.88,61.43,62.74,375900.0],["2019-01-23",63.09,63.85,62.06,62.79,136900.0],["2019-01-24",62.8,63.22,62.29,62.8,355500.0],["2019-01-25",63.26,63.48,62.15,62.28,427200.0],["2019-01-28",61.85,62.14,60.58,61.57,1090300.0],["2019-01-29",65.0,65.95,61.88,63.42,1248800.0],["2019-01-30",64.61,65.69,63.73,65.67,680600.0],["2019-01-31",65.78,66.95,65.78,66.07,489400.0],["2019-02-01",66.08,66.62,65.76,66.08,451500.0],["2019-02-04",66.28,67.73,66.24,67.65,482100.0],["2019-02-05",67.68,68.13,67.1,67.75,381900.0],["2019-02-06",67.72,68.34,67.09,68.3,499500.0],["2019-02-07",67.62,67.91,67.13,67.76,286000.0],["2019-02-08",67.41,69.14,67.41,68.36,383900.0],["2019-02-11",66.62,66.71,64.64,66.54,632500.0],["2019-02-12",67.19,67.79,66.59,67.67,386300.0],["2019-02-13",67.59,67.98,67.24,67.77,252500.0],["2019-02-14",67.68,68.11,67.43,67.83,352900.0],["2019-02-15",68.33,68.4,67.52,68.07,313600.0],["2019-02-19",67.72,68.6,67.58,68.58,341700.0],["2019-02-20",68.57,68.57,67.75,68.03,224300.0],["2019-02-21",68.03,69.2,66.06,68.4,412000.0],["2019-02-22",68.72,68.72,66.31,67.75,736600.0],["2019-02-25",66.39,67.26,65.38,66.97,633400.0],["2019-02-26",66.85,68.03,66.78,67.55,352400.0],["2019-02-27",67.64,67.74,66.92,67.44,204300.0],["2019-02-28",67.5,68.1,67.09,67.39,348300.0],["2019-03-01",67.9,67.9,67.01,67.5,317200.0],["2019-03-04",67.82,67.82,66.25,66.52,511300.0],["2019-03-05",66.64,66.64,65.39,65.42,457800.0],["2019-03-06",65.53,65.72,64.29,64.47,341000.0],["2019-03-07",64.7,65.18,64.36,64.69,395000.0],["2019-03-08",64.24,64.82,63.8,64.21,224000.0],["2019-03-11",64.63,65.7,64.39,65.44,495200.0],["2019-03-12",65.69,65.69,64.96,65.51,296400.0],["2019-03-13",65.78,66.33,65.02,65.12,745600.0],["2019-03-14",65.25,65.51,64.82,65.09,272600.0],["2019-03-15",65.05,66.02,64.11,64.63,1185800.0],["2019-03-18",64.65,65.46,64.43,65.09,474300.0],["2019-03-19",65.46,65.95,64.75,65.83,434500.0],["2019-03-20",66.01,66.2,65.11,65.52,642100.0],["2019-03-21",65.23,66.86,65.21,66.69,472200.0],["2019-03-22",66.27,66.57,64.45,64.51,308200.0],["2019-03-25",64.44,65.19,63.51,63.67,663800.0],["2019-03-26",64.14,65.17,64.02,64.85,650400.0],["2019-03-27",64.8,64.97,63.7,64.5,820700.0],["2019-03-28",64.68,64.89,64.05,64.25,307800.0],["2019-03-29",64.76,65.4,64.5,64.74,673500.0],["2019-04-01",65.06,65.9,64.7,65.62,306400.0],["2019-04-02",65.19,65.35,60.67,62.31,1562200.0],["2019-04-03",62.85,63.58,62.63,63.19,410600.0],["2019-04-04",63.32,63.61,62.07,63.13,343200.0],["2019-04-05",63.29,64.01,62.87,63.0,578900.0],["2019-04-08",62.63,63.05,62.11,63.0,565100.0],["2019-04-09",62.62,63.84,62.62,63.51,350900.0],["2019-04-10",63.58,64.17,63.3,63.41,1029700.0],["2019-04-11",63.65,63.95,63.33,63.7,324900.0],["2019-04-12",64.14,64.17,63.02,63.13,764200.0],["2019-04-15",62.96,63.75,62.9,63.57,1293400.0],["2019-04-16",63.53,63.75,62.54,62.68,801900.0],["2019-04-17",62.92,62.95,61.45,61.49,463000.0],["2019-04-18",61.53,61.73,60.76,61.27,324000.0],["2019-04-22",61.2,61.59,60.75,61.4,343600.0],["2019-04-23",61.69,62.39,61.59,62.13,890200.0],["2019-04-24",62.18,62.39,61.6,61.63,292300.0],["2019-04-25",61.78,61.89,60.55,61.28,343300.0],["2019-04-26",61.33,61.77,60.9,61.46,428400.0],["2019-04-29",61.57,62.06,60.77,61.52,574600.0],["2019-04-30",57.0,57.0,52.39,52.6,2603700.0],["2019-05-01",52.66,54.56,52.48,52.6,1181100.0],["2019-05-02",52.59,53.11,52.03,52.32,685600.0],["2019-05-03",52.58,53.0,52.21,52.85,532700.0],["2019-05-06",51.91,53.54,51.68,53.21,504300.0],["2019-05-07",52.64,53.14,51.21,51.69,680700.0],["2019-05-08",51.43,51.69,50.42,50.44,447500.0],["2019-05-09",50.03,50.4,49.47,49.99,414400.0],["2019-05-10",49.65,50.26,48.89,50.21,741900.0],["2019-05-13",49.13,49.48,48.72,48.91,783600.0],["2019-05-14",48.88,49.65,48.86,49.31,547400.0],["2019-05-15",48.85,50.15,48.81,49.88,1022700.0],["2019-05-16",49.49,50.64,49.49,50.0,407500.0],["2019-05-17",49.67,50.43,49.13,49.27,775600.0],["2019-05-20",48.94,49.55,48.56,48.68,278100.0],["2019-05-21",48.99,49.65,48.65,48.82,381500.0],["2019-05-22",48.72,48.72,48.18,48.31,471100.0],["2019-05-23",47.51,47.99,47.16,47.49,460400.0],["2019-05-24",47.85,47.92,47.3,47.38,433100.0],["2019-05-28",47.32,47.99,46.49,46.54,433200.0],["2019-05-29",46.21,46.86,45.81,46.42,657300.0],["2019-05-30",46.64,47.2,46.22,46.76,341200.0],["2019-05-31",46.11,46.5,45.76,46.05,608200.0],["2019-06-03",46.17,46.35,45.53,46.0,577300.0],["2019-06-04",46.4,47.23,46.28,47.22,363700.0],["2019-06-05",47.51,47.65,46.33,47.06,282100.0],["2019-06-06",46.93,47.56,46.66,47.49,284900.0],["2019-06-07",47.64,47.91,47.31,47.38,221300.0],["2019-06-10",47.74,48.61,47.64,47.83,330300.0],["2019-06-11",48.36,48.57,47.52,47.69,283700.0],["2019-06-12",47.58,48.09,47.58,47.84,308500.0],["2019-06-13",47.85,48.32,47.72,48.12,537000.0],["2019-06-14",48.08,48.18,47.66,47.68,269900.0],["2019-06-17",47.67,48.4,47.67,48.0,257100.0],["2019-06-18",48.46,49.17,48.38,48.47,337500.0],["2019-06-19",48.65,48.66,48.01,48.6,287700.0],["2019-06-20",49.23,49.5,48.54,48.55,373000.0],["2019-06-21",48.29,48.82,47.83,48.74,693700.0],["2019-06-24",48.76,48.85,47.74,47.84,392900.0],["2019-06-25",47.96,48.51,47.08,47.24,346100.0],["2019-06-26",47.37,47.9,47.27,47.73,320600.0],["2019-06-27",47.87,48.9,47.78,48.45,265000.0],["2019-06-28",48.72,49.69,48.44,49.62,1103900.0],["2019-07-01",50.25,50.63,49.5,49.82,270000.0],["2019-07-02",49.8,49.98,49.52,49.93,264300.0],["2019-07-03",50.37,51.04,50.01,50.9,192300.0],["2019-07-05",50.44,51.25,49.82,51.1,309500.0],["2019-07-08",50.96,51.12,50.66,50.83,257800.0],["2019-07-09",50.51,50.91,50.32,50.81,352600.0],["2019-07-10",50.96,51.52,50.74,50.79,221000.0],["2019-07-11",50.81,51.03,50.38,50.66,518300.0],["2019-07-12",50.64,50.94,50.26,50.45,550200.0],["2019-07-15",50.53,50.76,50.23,50.3,353000.0],["2019-07-16",50.08,50.08,49.4,49.54,409100.0],["2019-07-17",49.43,50.42,49.24,50.13,457900.0],["2019-07-18",50.0,50.78,49.78,50.13,435000.0],["2019-07-19",50.12,50.52,48.75,49.74,265300.0],["2019-07-22",49.81,50.44,49.81,50.17,346700.0],["2019-07-23",50.47,50.77,49.74,49.84,254100.0],["2019-07-24",49.88,50.82,49.86,50.77,299300.0],["2019-07-25",50.3,50.8,49.68,49.73,343100.0],["2019-07-26",49.98,50.96,49.98,50.31,439500.0],["2019-07-29",50.02,50.6,49.3,50.45,788500.0],["2019-07-30",48.25,49.17,43.14,44.84,1764400.0],["2019-07-31",44.66,47.41,44.66,45.44,650700.0],["2019-08-01",45.66,46.01,43.99,44.45,493000.0],["2019-08-02",44.15,44.21,43.26,43.48,469900.0],["2019-08-05",42.64,42.64,41.68,41.92,741400.0],["2019-08-06",42.19,43.5,42.04,42.57,509700.0],["2019-08-07",41.91,43.28,41.91,42.92,640700.0],["2019-08-08",43.29,44.32,43.05,44.28,554200.0],["2019-08-09",44.2,44.2,43.57,43.88,462500.0],["2019-08-12",43.58,43.81,43.13,43.32,350900.0],["2019-08-13",43.02,43.96,42.77,42.86,432500.0],["2019-08-14",42.22,42.28,41.44,41.92,244700.0],["2019-08-15",41.82,41.87,40.89,41.28,360700.0],["2019-08-16",41.61,42.41,41.32,41.84,316700.0],["2019-08-19",42.32,42.38,42.04,42.12,416400.0],["2019-08-20",42.12,42.32,41.42,41.49,308300.0],["2019-08-21",41.74,42.26,41.43,41.49,468600.0],["2019-08-22",41.79,42.01,41.28,41.63,211700.0],["2019-08-23",41.44,41.86,40.73,41.3,455500.0],["2019-08-26",41.75,41.95,41.32,41.64,502600.0],["2019-08-27",41.91,42.43,41.14,41.91,442900.0],["2019-08-28",41.61,42.29,41.49,41.96,446700.0],["2019-08-29",42.42,43.27,42.22,43.21,287000.0],["2019-08-30",43.36,43.9,42.92,43.37,301600.0],["2019-09-03",43.14,43.44,42.3,43.11,551800.0],["2019-09-04",43.0,43.37,42.48,42.89,726100.0],["2019-09-05",43.42,44.73,42.97,44.53,750800.0],["2019-09-06",44.65,45.32,44.33,45.08,598200.0],["2019-09-09",45.34,46.05,44.75,45.87,632300.0],["2019-09-10",45.78,46.91,45.21,46.87,282700.0],["2019-09-11",46.94,47.48,46.11,47.34,1023800.0],["2019-09-12",47.47,47.62,45.35,46.06,397800.0],["2019-09-13",46.49,46.68,45.68,45.96,623700.0],["2019-09-16",45.74,46.09,44.67,44.78,455800.0],["2019-09-17",44.66,45.17,44.43,45.01,385200.0],["2019-09-18",44.94,45.32,44.38,44.88,720600.0],["2019-09-19",45.0,45.17,44.34,44.44,583400.0],["2019-09-20",44.45,45.28,44.44,45.08,1808500.0],["2019-09-23",44.97,45.22,44.65,44.98,425000.0],["2019-09-24",45.16,45.5,44.13,44.34,322300.0],["2019-09-25",44.29,45.46,43.72,45.21,454900.0],["2019-09-26",45.12,45.24,44.3,44.46,291700.0],["2019-09-27",44.75,44.82,43.54,43.74,358400.0],["2019-09-30",43.93,44.94,43.64,44.71,646000.0],["2019-10-01",45.0,45.39,44.57,44.62,382400.0],["2019-10-02",44.28,44.71,43.46,44.18,347300.0],["2019-10-03",44.1,45.81,44.1,45.3,885800.0],["2019-10-04",45.55,46.04,45.09,45.69,412500.0],["2019-10-07",45.47,46.11,45.35,45.64,256400.0],["2019-10-08",45.51,45.57,44.34,44.4,380600.0],["2019-10-09",44.86,45.2,44.72,45.05,229600.0],["2019-10-10",45.11,45.15,44.74,44.87,205600.0],["2019-10-11",45.27,45.97,45.27,45.48,318600.0],["2019-10-14",45.36,45.73,45.02,45.43,220000.0],["2019-10-15",44.98,45.54,44.79,45.24,467500.0],["2019-10-16",44.66,45.46,44.43,45.08,597700.0],["2019-10-17",45.42,46.21,45.33,45.8,272800.0],["2019-10-18",45.59,45.71,44.88,45.6,271500.0],["2019-10-21",46.06,46.31,45.78,45.85,295400.0],["2019-10-22",45.75,45.96,45.24,45.59,364900.0],["2019-10-23",45.5,46.23,45.26,45.78,382100.0],["2019-10-24",45.98,46.47,45.42,45.91,283200.0],["2019-10-25",45.9,47.15,45.76,47.0,257000.0],["2019-10-28",47.28,47.6,46.97,47.19,389300.0],["2019-10-29",48.84,49.6,47.75,49.29,808300.0],["2019-10-30",49.8,50.8,49.59,50.41,887100.0],["2019-10-31",50.35,50.62,49.43,49.67,481400.0],["2019-11-01",50.05,50.69,49.63,49.87,623300.0],["2019-11-04",50.05,50.53,49.79,50.02,452300.0],["2019-11-05",50.11,50.57,49.59,49.99,432500.0],["2019-11-06",49.82,50.06,49.36,49.56,296300.0],["2019-11-07",49.89,50.31,49.52,49.82,460300.0],["2019-11-08",49.59,49.9,48.12,49.56,576000.0],["2019-11-11",49.51,50.05,49.28,49.86,850900.0],["2019-11-12",49.9,50.03,49.48,49.69,419500.0],["2019-11-13",49.28,49.6,48.62,48.79,253500.0],["2019-11-14",48.57,48.79,48.05,48.55,514400.0],["2019-11-15",48.8,48.92,48.03,48.65,477600.0],["2019-11-18",48.39,49.4,48.39,49.19,382500.0],["2019-11-19",49.4,49.5,48.75,49.19,562900.0],["2019-11-20",49.17,49.65,48.88,49.44,314300.0],["2019-11-21",49.38,49.74,49.08,49.49,333500.0],["2019-11-22",49.77,50.09,49.57,49.92,270900.0],["2019-11-25",50.0,50.51,49.71,50.25,335400.0],["2019-11-26",50.26,50.71,50.23,50.56,276900.0],["2019-11-27",50.65,50.9,50.46,50.85,235500.0],["2019-11-29",50.7,51.17,50.51,50.62,247400.0],["2019-12-02",50.63,50.89,49.58,49.84,323300.0],["2019-12-03",49.25,49.89,48.75,49.08,505400.0],["2019-12-04",49.26,49.49,48.41,48.51,635500.0],["2019-12-05",48.6,48.6,47.32,47.55,423600.0],["2019-12-06",47.92,48.32,47.61,48.21,477200.0],["2019-12-09",47.98,48.23,47.83,47.88,293600.0],["2019-12-10",47.75,48.12,47.36,47.57,425600.0],["2019-12-11",47.74,47.77,46.79,46.83,377900.0],["2019-12-12",46.77,47.14,45.66,45.74,482500.0],["2019-12-13",45.69,46.15,45.36,45.59,663100.0],["2019-12-16",45.79,47.22,45.79,47.13,608400.0],["2019-12-17",47.04,47.16,45.62,45.68,518700.0],["2019-12-18",45.76,46.18,45.2,45.72,370400.0],["2019-12-19",45.45,45.94,45.38,45.7,688200.0],["2019-12-20",45.57,45.71,44.63,44.86,1160800.0],["2019-12-23",45.0,45.15,44.64,44.77,318800.0],["2019-12-24",44.77,45.0,44.59,44.78,187200.0],["2019-12-26",44.74,45.02,44.53,44.62,460300.0],["2019-12-27",44.77,45.04,44.41,44.87,256900.0],["2019-12-30",44.82,44.97,44.0,44.14,491800.0],["2019-12-31",44.11,44.69,43.77,44.64,350600.0],["2020-01-02",44.87,45.29,44.73,45.2,266600.0],["2020-01-03",44.67,45.25,44.67,45.18,259700.0],["2020-01-06",44.77,46.19,44.71,46.02,347100.0],["2020-01-07",45.93,46.09,45.48,45.93,259200.0],["2020-01-08",45.9,46.06,44.58,45.21,682600.0],["2020-01-09",45.37,45.6,44.72,45.6,699000.0],["2020-01-10",45.69,46.35,45.34,45.39,284700.0],["2020-01-13",45.38,45.66,45.01,45.19,327300.0],["2020-01-14",44.86,45.22,44.74,44.84,359100.0],["2020-01-15",44.85,45.77,44.85,45.71,641700.0],["2020-01-16",45.76,47.01,45.76,46.89,420900.0],["2020-01-17",47.26,47.5,45.37,45.56,378900.0],["2020-01-21",45.67,46.21,45.1,45.54,329300.0],["2020-01-22",45.53,45.85,45.48,45.62,308200.0],["2020-01-23",45.48,46.29,45.12,46.22,356100.0],["2020-01-24",46.55,46.99,45.37,45.58,294200.0],["2020-01-27",44.82,45.0,44.29,44.67,304800.0],["2020-01-28",44.76,45.13,44.3,44.56,392900.0],["2020-01-29",51.8,51.9,45.32,45.53,1919200.0],["2020-01-30",44.4,45.69,42.96,44.64,978300.0],["2020-01-31",44.4,45.42,43.72,45.02,1030900.0],["2020-02-03",45.08,47.63,44.87,47.34,840300.0],["2020-02-04",47.69,48.45,47.28,47.88,683200.0],["2020-02-05",47.12,49.26,47.12,49.16,693800.0],["2020-02-06",49.16,50.68,49.12,49.63,641700.0],["2020-02-07",49.53,49.8,49.14,49.51,637600.0],["2020-02-10",48.99,50.44,48.78,50.04,567600.0],["2020-02-11",50.39,50.67,49.9,50.5,635200.0],["2020-02-12",50.89,51.69,49.92,51.55,446300.0],["2020-02-13",51.0,51.53,50.33,50.98,430800.0],["2020-02-14",51.08,51.63,50.58,51.48,485700.0],["2020-02-18",50.98,51.6,50.5,51.27,455400.0],["2020-02-19",51.24,51.6,50.82,50.85,483800.0],["2020-02-20",50.83,51.33,49.91,50.72,300100.0],["2020-02-21",50.54,50.54,48.93,48.98,420900.0],["2020-02-24",47.2,48.27,47.12,47.99,457300.0],["2020-02-25",48.2,48.48,45.12,45.34,474700.0],["2020-02-26",45.46,46.32,44.37,44.43,358100.0],["2020-02-27",43.44,43.93,41.62,41.69,679900.0],["2020-02-28",40.4,41.85,39.75,41.7,938900.0],["2020-03-02",41.96,42.49,39.83,41.64,1081100.0],["2020-03-03",41.57,42.32,40.73,41.66,601700.0],["2020-03-04",42.28,42.64,40.64,42.29,483400.0],["2020-03-05",41.12,41.56,39.49,40.46,706500.0],["2020-03-06",39.18,41.41,38.7,41.17,714600.0],["2020-03-09",37.84,39.87,37.33,38.31,1212900.0],["2020-03-10",39.5,39.76,35.57,37.48,960000.0],["2020-03-11",36.59,36.94,33.7,35.75,1317800.0],["2020-03-12",33.66,34.62,31.03,31.81,1242100.0],["2020-03-13",33.3,35.14,31.39,35.1,1741000.0],["2020-03-16",32.31,33.86,30.78,32.18,1046000.0],["2020-03-17",32.43,33.49,29.67,30.41,1601200.0],["2020-03-18",28.67,30.87,24.26,27.83,1510800.0],["2020-03-19",27.36,30.73,27.35,30.09,796900.0],["2020-03-20",30.53,32.38,29.6,30.69,1310600.0],["2020-03-23",31.15,34.54,30.86,34.5,855000.0],["2020-03-24",35.92,37.17,35.35,37.01,979200.0],["2020-03-25",37.02,38.11,34.37,37.15,1420500.0],["2020-03-26",37.41,38.63,36.62,37.92,1227600.0],["2020-03-27",36.08,38.9,34.71,38.31,1522000.0],["2020-03-30",38.3,40.55,37.17,39.13,1811100.0],["2020-03-31",40.97,41.28,39.2,40.48,1440700.0],["2020-04-01",39.27,39.27,36.88,37.63,606600.0],["2020-04-02",36.94,38.97,36.92,38.35,941000.0],["2020-04-03",38.27,39.37,37.29,38.27,1026200.0],["2020-04-06",40.05,40.19,38.51,40.02,474200.0],["2020-04-07",41.19,41.34,39.36,39.56,552500.0],["2020-04-08",40.11,41.18,39.62,40.77,703000.0],["2020-04-09",41.58,42.66,40.64,41.79,696600.0],["2020-04-13",41.62,42.24,40.69,41.11,422900.0],["2020-04-14",41.58,42.24,41.0,41.66,420200.0],["2020-04-15",40.23,40.91,39.35,39.63,452100.0],["2020-04-16",39.31,40.01,38.81,39.95,575900.0],["2020-04-17",40.74,40.98,39.77,39.97,544100.0],["2020-04-20",40.53,42.48,40.05,40.92,948200.0],["2020-04-21",40.27,41.5,39.23,40.89,658400.0],["2020-04-22",41.58,43.66,41.19,42.51,1358700.0],["2020-04-23",42.48,43.49,42.16,42.47,320000.0],["2020-04-24",42.71,43.38,42.45,43.12,309900.0],["2020-04-27",43.69,45.42,43.69,44.27,586400.0],["2020-04-28",45.08,45.64,42.09,42.19,668600.0],["2020-04-29",43.27,44.03,42.54,43.53,454100.0],["2020-04-30",42.97,43.86,42.68,42.69,422800.0],["2020-05-01",41.68,42.25,40.84,41.47,472800.0],["2020-05-04",41.15,41.78,40.72,41.09,306900.0],["2020-05-05",41.58,42.65,41.28,41.45,312500.0],["2020-05-06",41.7,42.94,41.2,42.48,356200.0],["2020-05-07",43.16,43.42,42.71,43.26,415800.0],["2020-05-08",43.65,45.03,43.24,44.95,444000.0],["2020-05-11",44.13,45.67,43.83,45.33,704900.0],["2020-05-12",41.65,42.62,37.03,37.31,1112700.0],["2020-05-13",36.32,37.45,34.59,35.41,746900.0],["2020-05-14",35.07,35.75,34.42,35.71,543900.0],["2020-05-15",35.72,36.46,35.21,35.58,1241300.0],["2020-05-18",34.9,36.38,34.82,36.12,565700.0],["2020-05-19",36.34,36.48,35.45,35.56,399400.0],["2020-05-20",35.91,36.42,35.72,35.95,341700.0],["2020-05-21",35.71,36.03,35.46,35.63,392300.0],["2020-05-22",35.61,36.14,35.46,36.09,274500.0],["2020-05-26",37.15,38.32,36.75,38.22,583200.0],["2020-05-27",38.59,39.83,37.73,39.75,447900.0],["2020-05-28",40.0,40.31,38.82,38.96,345900.0],["2020-05-29",38.9,40.58,38.57,40.46,446000.0],["2020-06-01",40.47,41.5,39.9,41.03,703500.0],["2020-06-02",41.35,41.66,40.31,40.65,390200.0],["2020-06-03",40.75,40.98,40.11,40.42,253200.0],["2020-06-04",40.01,40.26,39.36,39.61,236900.0],["2020-06-05",40.47,40.72,39.54,39.93,308200.0],["2020-06-08",41.01,41.82,40.15,41.75,289600.0],["2020-06-09",41.38,41.73,40.76,40.87,280700.0],["2020-06-10",41.04,41.15,39.12,39.56,499400.0],["2020-06-11",38.35,38.51,36.85,36.92,497800.0],["2020-06-12",38.15,38.91,37.73,38.78,423400.0],["2020-06-15",37.86,38.83,37.57,38.55,290700.0],["2020-06-16",39.37,40.22,39.11,39.46,275800.0],["2020-06-17",39.5,39.61,38.37,38.88,255500.0],["2020-06-18",38.59,39.28,37.99,38.27,342600.0],["2020-06-19",38.5,38.58,37.26,37.89,1085200.0],["2020-06-22",37.88,38.08,37.18,37.78,306900.0],["2020-06-23",38.24,38.47,37.65,37.9,368500.0],["2020-06-24",37.57,37.85,37.13,37.48,283600.0],["2020-06-25",37.28,37.69,36.66,37.67,373000.0],["2020-06-26",37.37,37.89,36.82,37.35,510800.0],["2020-06-29",37.77,38.3,37.23,38.13,215200.0],["2020-06-30",38.34,38.96,38.13,38.7,237800.0],["2020-07-01",38.62,39.43,38.42,38.99,465700.0],["2020-07-02",39.58,39.81,38.93,39.15,214300.0],["2020-07-06",39.79,39.79,38.7,38.9,258400.0],["2020-07-07",38.69,39.05,37.71,37.83,251900.0],["2020-07-08",37.93,38.27,37.47,38.07,194200.0],["2020-07-09",38.1,38.35,37.28,37.83,193800.0],["2020-07-10",37.91,38.09,37.3,37.92,163400.0],["2020-07-13",38.24,38.26,37.21,37.23,421600.0],["2020-07-14",36.73,37.81,36.5,37.76,318100.0],["2020-07-15",38.33,39.55,36.51,38.69,371100.0],["2020-07-16",37.82,38.62,37.73,38.18,231200.0],["2020-07-17",38.22,38.47,37.82,38.42,165700.0],["2020-07-20",38.41,39.18,38.33,38.84,170600.0],["2020-07-21",39.3,39.3,38.58,38.82,280300.0],["2020-07-22",38.76,39.14,38.43,38.61,206400.0],["2020-07-23",38.45,39.32,38.45,38.6,264100.0],["2020-07-24",38.4,38.49,37.73,37.94,197500.0],["2020-07-27",38.0,39.2,37.8,39.2,288000.0],["2020-07-28",45.79,46.33,40.51,42.85,1541400.0],["2020-07-29",43.63,44.26,42.76,43.6,620500.0],["2020-07-30",42.9,43.82,42.09,43.43,409100.0],["2020-07-31",43.4,44.09,42.65,44.08,428400.0],["2020-08-03",44.3,44.42,43.84,44.07,337400.0],["2020-08-04",43.94,44.23,43.58,44.13,280900.0],["2020-08-05",43.74,44.28,43.39,43.7,344100.0],["2020-08-06",43.7,43.85,43.24,43.6,226000.0],["2020-08-07",43.27,44.19,43.27,43.87,266100.0],["2020-08-10",43.83,43.9,42.94,43.09,245400.0],["2020-08-11",43.3,43.34,42.54,42.78,285500.0],["2020-08-12",43.28,43.52,42.74,42.77,188500.0],["2020-08-13",42.66,43.23,42.43,42.66,221500.0],["2020-08-14",42.29,43.1,42.27,42.46,160700.0],["2020-08-17",42.28,42.7,41.94,42.15,295200.0],["2020-08-18",41.76,42.78,41.52,42.53,348700.0],["2020-08-19",42.63,43.74,42.49,43.14,345300.0],["2020-08-20",42.84,43.36,42.82,43.29,203100.0],["2020-08-21",43.38,43.43,42.61,42.72,179100.0],["2020-08-24",43.07,43.47,42.7,43.46,213600.0],["2020-08-25",43.38,43.5,43.0,43.23,158700.0],["2020-08-26",43.43,44.16,43.42,43.83,220300.0],["2020-08-27",44.07,44.07,43.33,43.53,221900.0],["2020-08-28",43.92,43.98,43.3,43.54,187900.0],["2020-08-31",43.48,43.99,43.04,43.23,290900.0],["2020-09-01",43.34,43.47,42.97,43.41,191900.0],["2020-09-02",43.64,43.79,42.87,43.69,216400.0],["2020-09-03",43.49,43.49,41.84,42.13,335300.0],["2020-09-04",42.47,42.47,40.04,40.86,429400.0],["2020-09-08",40.29,40.98,40.07,40.21,235600.0],["2020-09-09",40.39,40.66,39.71,40.18,216900.0],["2020-09-10",40.47,40.79,39.55,39.67,282100.0],["2020-09-11",39.97,41.07,39.4,40.39,309600.0],["2020-09-14",40.85,41.49,40.62,41.11,229500.0],["2020-09-15",40.87,41.42,39.84,40.63,232000.0],["2020-09-16",40.97,41.67,40.72,40.89,260200.0],["2020-09-17",40.27,41.04,40.2,40.86,264500.0],["2020-09-18",41.22,41.3,40.44,40.88,1175600.0],["2020-09-21",40.01,40.67,40.01,40.65,380900.0],["2020-09-22",40.65,41.7,40.05,40.91,309900.0],["2020-09-23",40.71,41.17,39.83,39.83,338800.0],["2020-09-24",39.56,40.39,39.3,39.84,297000.0],["2020-09-25",39.79,40.39,39.71,40.07,213100.0],["2020-09-28",40.54,41.01,40.18,40.97,228800.0],["2020-09-29",41.06,41.36,40.87,41.15,224500.0],["2020-09-30",41.15,41.38,40.53,40.8,243400.0],["2020-10-01",40.97,41.59,40.74,41.41,284600.0],["2020-10-02",38.9,41.03,38.9,40.44,377300.0],["2020-10-05",40.79,41.71,40.6,41.43,295700.0],["2020-10-06",41.49,42.9,41.26,41.95,394900.0],["2020-10-07",42.12,43.12,42.12,42.48,270200.0],["2020-10-08",42.64,43.22,42.51,43.2,219800.0],["2020-10-09",43.54,43.9,43.32,43.81,194000.0],["2020-10-12",44.0,44.73,43.85,44.56,238800.0],["2020-10-13",44.46,44.68,43.49,43.73,190900.0],["2020-10-14",43.4,44.23,43.04,43.47,173700.0],["2020-10-15",43.11,44.01,42.82,43.87,173800.0],["2020-10-16",43.61,43.96,43.28,43.37,162500.0],["2020-10-19",43.56,43.69,42.29,42.37,201400.0],["2020-10-20",42.56,42.82,41.76,41.76,177100.0],["2020-10-21",41.8,42.16,41.37,41.67,147600.0],["2020-10-22",41.81,42.02,41.26,41.91,206800.0],["2020-10-23",42.1,42.5,41.56,42.32,188300.0],["2020-10-26",41.85,42.31,41.03,41.14,442300.0],["2020-10-27",42.5,44.9,41.98,42.46,613000.0],["2020-10-28",42.3,42.97,39.39,40.0,545300.0],["2020-10-29",40.0,40.71,39.53,40.17,263500.0],["2020-10-30",40.0,40.33,39.2,39.59,375800.0],["2020-11-02",39.98,40.42,39.54,40.28,334500.0],["2020-11-03",40.83,42.5,40.64,42.33,447300.0],["2020-11-04",42.33,43.53,42.28,42.93,234600.0],["2020-11-05",43.18,43.86,41.23,43.51,213500.0],["2020-11-06",43.55,43.86,42.93,43.52,237200.0],["2020-11-09",44.38,46.23,44.03,45.16,423400.0],["2020-11-10",44.9,45.37,43.69,43.9,357400.0],["2020-11-11",44.24,44.48,43.38,44.23,216300.0],["2020-11-12",44.01,44.62,43.26,43.47,150400.0],["2020-11-13",43.84,45.14,43.84,44.92,221200.0],["2020-11-16",45.26,45.87,45.07,45.81,270300.0],["2020-11-17",42.77,45.79,42.77,45.69,458800.0],["2020-11-18",45.42,46.25,44.8,45.66,375600.0],["2020-11-19",45.3,46.39,44.91,46.36,216800.0],["2020-11-20",45.92,47.55,45.92,47.43,399300.0],["2020-11-23",47.53,48.34,47.39,48.06,310900.0],["2020-11-24",48.61,49.11,47.8,47.94,343400.0],["2020-11-25",47.82,48.1,47.12,47.87,238000.0],["2020-11-27",47.77,48.91,47.27,48.91,116600.0],["2020-11-30",48.85,49.2,47.55,47.76,375100.0],["2020-12-01",48.08,48.8,46.91,47.86,424600.0],["2020-12-02",47.84,49.1,47.22,48.9,270800.0],["2020-12-03",48.97,49.47,48.54,48.65,198900.0],["2020-12-04",48.81,49.06,48.4,49.02,280800.0],["2020-12-07",49.06,49.78,49.03,49.62,176800.0],["2020-12-08",49.38,50.16,49.09,50.03,329000.0],["2020-12-09",50.19,50.43,49.1,50.18,331800.0],["2020-12-10",49.92,51.77,49.48,51.6,277500.0],["2020-12-11",51.27,52.05,51.04,51.97,252300.0],["2020-12-14",52.9,53.85,52.56,52.76,293600.0],["2020-12-15",52.9,53.11,52.14,52.88,373500.0],["2020-12-16",52.98,53.35,51.77,52.11,475200.0],["2020-12-17",52.46,53.07,51.96,52.59,349700.0],["2020-12-18",52.9,53.51,52.7,53.42,924600.0],["2020-12-21",55.0,56.0,53.42,55.14,658700.0],["2020-12-22",55.46,56.2,55.46,55.89,474100.0],["2020-12-23",56.02,56.65,55.6,56.48,293600.0],["2020-12-24",56.84,57.28,56.38,57.2,142700.0],["2020-12-28",57.9,58.25,56.54,56.55,381500.0],["2020-12-29",56.61,56.93,55.04,55.14,213300.0],["2020-12-30",55.3,55.76,54.95,55.04,213600.0],["2020-12-31",55.01,55.55,54.51,55.37,224600.0],["2021-01-04",55.62,55.79,54.0,54.6,313900.0],["2021-01-05",53.98,55.09,53.92,54.89,249100.0],["2021-01-06",55.07,56.66,53.82,56.26,356700.0],["2021-01-07",56.04,57.73,56.04,57.37,256600.0],["2021-01-08",57.74,58.0,56.78,57.3,236900.0],["2021-01-11",56.79,57.33,56.12,56.43,179100.0],["2021-01-12",58.0,59.9,57.17,58.4,368000.0],["2021-01-13",59.81,59.81,57.72,57.78,377000.0],["2021-01-14",57.84,58.5,57.12,57.23,297900.0],["2021-01-15",56.89,57.95,56.53,57.48,260300.0],["2021-01-19",57.45,58.81,57.45,58.42,287100.0],["2021-01-20",58.79,60.2,58.18,59.83,542600.0],["2021-01-21",60.26,60.26,58.5,58.52,246500.0],["2021-01-22",58.23,59.96,57.8,59.84,288500.0],["2021-01-25",60.29,60.35,58.7,59.44,214700.0],["2021-01-26",59.48,60.85,58.96,60.63,471700.0],["2021-01-27",59.85,60.63,56.99,59.88,803000.0],["2021-01-28",61.03,63.89,57.85,63.14,1203400.0],["2021-01-29",63.57,65.25,61.74,62.78,699000.0],["2021-02-01",63.23,64.93,62.62,64.48,403300.0],["2021-02-02",64.87,65.17,62.43,63.76,454800.0],["2021-02-03",63.72,65.04,63.42,64.43,424300.0],["2021-02-04",64.75,65.0,63.76,64.72,293200.0],["2021-02-05",64.45,67.19,64.45,67.17,383300.0],["2021-02-08",67.07,68.16,67.01,68.16,299800.0],["2021-02-09",67.82,69.85,67.5,69.1,287700.0],["2021-02-10",69.45,71.06,68.46,70.41,614500.0],["2021-02-11",70.97,71.94,69.84,71.08,550000.0],["2021-02-12",70.89,72.33,70.36,71.26,335200.0],["2021-02-16",71.44,71.44,68.89,69.48,448200.0],["2021-02-17",67.84,69.34,65.8,67.89,451100.0],["2021-02-18",67.75,68.14,67.11,67.59,449500.0],["2021-02-19",67.83,68.4,67.19,67.63,462000.0],["2021-02-22",67.63,68.2,66.46,66.76,325700.0],["2021-02-23",65.59,66.14,64.33,65.03,442300.0],["2021-02-24",64.98,66.6,64.46,66.57,337800.0],["2021-02-25",66.0,66.67,64.36,64.56,256300.0],["2021-02-26",64.95,65.52,63.65,63.73,335300.0],["2021-03-01",64.03,67.1,64.03,67.06,347700.0],["2021-03-02",66.73,66.73,64.61,64.68,234400.0],["2021-03-03",64.79,65.0,62.15,62.39,324900.0],["2021-03-04",62.07,62.78,59.56,60.15,451100.0],["2021-03-05",61.02,62.61,58.88,62.27,365100.0],["2021-03-08",62.5,63.24,61.79,62.16,299800.0],["2021-03-09",63.69,67.15,63.03,66.58,442700.0],["2021-03-10",67.3,68.14,66.58,67.3,451000.0],["2021-03-11",68.17,68.49,66.97,67.34,223000.0],["2021-03-12",66.72,67.55,66.01,67.48,182500.0],["2021-03-15",67.8,68.44,67.47,67.75,254900.0],["2021-03-16",68.0,68.2,66.28,67.0,173800.0],["2021-03-17",66.4,67.9,65.87,67.6,258100.0],["2021-03-18",66.93,66.99,64.26,64.64,218600.0],["2021-03-19",64.19,66.51,64.09,64.83,917800.0],["2021-03-22",65.39,66.99,65.3,65.88,273100.0],["2021-03-23",65.53,66.41,64.52,64.76,372900.0],["2021-03-24",65.08,65.12,62.66,62.75,258600.0],["2021-03-25",62.48,64.24,60.77,63.55,341700.0],["2021-03-26",63.78,64.85,63.54,64.73,268300.0],["2021-03-29",64.3,66.06,63.48,63.73,294100.0],["2021-03-30",63.28,63.48,62.23,63.18,218600.0],["2021-03-31",63.52,65.25,63.52,64.5,322000.0],["2021-04-01",65.11,66.66,65.11,66.12,247900.0],["2021-04-05",65.66,66.2,64.79,65.55,310800.0],["2021-04-06",65.83,67.73,65.74,67.18,283200.0],["2021-04-07",67.0,67.4,65.05,65.24,187200.0],["2021-04-08",65.88,66.83,65.33,66.61,217100.0],["2021-04-09",66.57,67.56,66.01,67.35,264800.0],["2021-04-12",67.33,67.91,66.83,67.4,213500.0],["2021-04-13",67.56,68.41,67.3,68.23,256500.0],["2021-04-14",68.23,69.97,67.24,67.66,444100.0],["2021-04-15",67.89,69.42,67.77,68.86,309200.0],["2021-04-16",68.37,69.31,67.92,68.12,281700.0],["2021-04-19",67.97,68.83,66.86,68.73,353000.0],["2021-04-20",67.93,69.54,67.32,67.89,323600.0],["2021-04-21",67.9,68.74,67.47,68.72,203400.0],["2021-04-22",69.13,70.37,68.39,68.46,342500.0],["2021-04-23",69.26,71.04,69.07,70.7,340900.0],["2021-04-26",70.83,71.68,70.64,70.67,241400.0],["2021-04-27",70.56,71.27,70.11,70.52,288900.0],["2021-04-28",70.13,70.37,68.83,69.75,211400.0],["2021-04-29",70.0,70.3,68.6,69.65,205600.0],["2021-04-30",69.14,69.86,68.86,69.51,494900.0],["2021-05-03",69.84,69.84,68.25,68.54,384500.0],["2021-05-04",69.13,71.72,67.92,71.27,631300.0],["2021-05-05",70.6,71.0,68.13,68.51,443200.0],["2021-05-06",68.4,68.4,66.83,67.56,442600.0],["2021-05-07",67.97,68.97,66.22,68.15,334000.0],["2021-05-10",68.23,68.81,66.01,66.05,314700.0],["2021-05-11",64.34,67.06,64.34,66.03,335300.0],["2021-05-12",65.36,65.79,64.4,64.96,440600.0],["2021-05-13",65.16,66.79,65.16,66.32,485900.0],["2021-05-14",67.29,69.22,64.22,68.87,383400.0],["2021-05-17",68.38,68.58,67.26,68.47,232500.0],["2021-05-18",67.4,68.99,67.18,67.82,357800.0],["2021-05-19",66.37,68.63,66.37,68.3,311200.0],["2021-05-20",68.53,70.57,67.86,70.57,324600.0],["2021-05-21",71.22,71.9,69.98,70.58,755000.0],["2021-05-24",71.12,75.13,70.78,74.7,904800.0],["2021-05-25",72.38,76.8,72.16,75.53,1068400.0],["2021-05-26",75.74,75.97,74.42,75.53,346900.0],["2021-05-27",76.06,77.07,75.01,76.84,474000.0],["2021-05-28",77.67,77.77,76.08,76.17,364900.0],["2021-06-01",76.45,76.45,74.84,75.97,388000.0],["2021-06-02",76.31,77.28,75.8,76.14,837800.0],["2021-06-03",75.37,76.32,74.53,75.98,287000.0],["2021-06-04",76.61,78.76,76.54,78.63,380500.0],["2021-06-07",78.42,79.11,77.95,78.75,258600.0],["2021-06-08",79.42,79.76,78.76,79.34,216500.0],["2021-06-09",78.9,79.95,78.42,79.05,234600.0],["2021-06-10",79.3,80.97,79.3,80.87,268500.0],["2021-06-11",81.36,81.72,80.45,80.66,272800.0],["2021-06-14",80.61,81.55,80.6,81.35,257000.0],["2021-06-15",81.1,81.21,78.95,79.25,369600.0],["2021-06-16",78.89,81.88,78.49,79.91,584000.0],["2021-06-17",79.55,81.19,79.14,79.7,345400.0],["2021-06-18",79.23,79.77,77.36,77.75,776300.0],["2021-06-21",76.6,79.63,75.56,79.24,256600.0],["2021-06-22",78.91,80.75,78.61,80.66,254400.0],["2021-06-23",81.0,81.0,79.79,80.41,285700.0],["2021-06-24",80.8,81.35,80.56,81.04,158400.0],["2021-06-25",81.05,81.9,80.62,81.64,637300.0],["2021-06-28",81.95,82.17,80.96,81.01,282200.0],["2021-06-29",81.21,81.26,79.47,79.58,227500.0],["2021-06-30",79.12,79.31,77.7,78.17,384900.0],["2021-07-01",78.35,79.04,78.12,78.49,244300.0],["2021-07-02",77.0,77.99,76.52,77.25,356100.0],["2021-07-06",77.71,79.04,77.23,78.67,268400.0],["2021-07-07",79.08,79.86,78.32,78.9,257000.0],["2021-07-08",77.58,79.58,76.74,79.14,222100.0],["2021-07-09",79.3,79.97,78.29,79.29,272700.0],["2021-07-12",79.55,79.68,78.92,79.05,183500.0],["2021-07-13",78.87,79.15,77.26,77.46,205900.0],["2021-07-14",77.91,78.52,77.19,77.25,196600.0],["2021-07-15",76.95,77.0,75.68,76.35,196000.0],["2021-07-16",76.83,77.36,75.6,76.6,409200.0],["2021-07-19",75.69,77.82,75.59,77.11,282400.0],["2021-07-20",77.41,79.86,77.29,79.35,408900.0],["2021-07-21",79.57,80.62,79.13,80.29,371400.0],["2021-07-22",80.75,80.99,79.96,80.14,192900.0],["2021-07-23",80.87,82.38,80.37,82.16,271700.0],["2021-07-26",82.32,83.41,82.21,82.68,459700.0],["2021-07-27",82.02,82.23,74.41,74.95,686500.0],["2021-07-28",75.11,77.53,75.08,75.8,455500.0],["2021-07-29",75.6,76.09,74.64,76.09,498800.0],["2021-07-30",75.6,76.3,74.68,75.59,501300.0],["2021-08-02",76.09,76.76,75.25,76.08,384900.0],["2021-08-03",76.44,76.83,75.13,76.71,261100.0],["2021-08-04",76.67,76.84,75.57,76.2,339500.0],["2021-08-05",76.57,77.08,75.9,76.25,245600.0],["2021-08-06",76.37,76.38,74.88,75.9,259600.0],["2021-08-09",75.67,75.92,74.46,74.93,223200.0],["2021-08-10",74.92,75.81,74.62,75.47,243600.0],["2021-08-11",75.65,76.46,74.59,76.41,289000.0],["2021-08-12",76.54,78.1,75.6,76.57,442000.0],["2021-08-13",76.51,76.9,75.74,76.77,152900.0],["2021-08-16",76.77,76.77,75.63,75.78,162200.0],["2021-08-17",74.43,75.13,73.7,75.08,324400.0],["2021-08-18",74.9,75.62,74.43,74.54,268400.0],["2021-08-19",73.86,74.4,72.9,73.23,237100.0],["2021-08-20",73.32,74.95,73.32,74.61,253200.0],["2021-08-23",75.22,77.32,74.99,77.08,356700.0],["2021-08-24",77.06,77.82,77.06,77.5,247300.0],["2021-08-25",77.79,78.94,77.32,78.33,241800.0],["2021-08-26",78.98,80.85,78.56,79.05,337400.0],["2021-08-27",78.97,81.47,78.97,80.78,422500.0],["2021-08-30",80.75,81.52,80.19,81.07,254400.0],["2021-08-31",80.96,81.36,80.47,80.97,247900.0],["2021-09-01",81.37,81.98,80.37,80.88,243900.0],["2021-09-02",81.24,81.77,81.13,81.71,250700.0],["2021-09-03",81.9,84.22,81.9,83.87,289900.0],["2021-09-07",84.22,84.22,81.27,81.38,247700.0],["2021-09-08",80.79,81.0,78.52,78.57,307900.0],["2021-09-09",78.85,81.49,78.42,78.53,248600.0],["2021-09-10",78.86,79.35,78.08,78.11,288000.0],["2021-09-13",78.61,79.1,77.21,78.29,304900.0],["2021-09-14",78.71,78.89,76.82,76.99,189300.0],["2021-09-15",76.99,78.91,76.43,78.9,210500.0],["2021-09-16",78.6,79.04,78.32,78.36,234500.0],["2021-09-17",78.5,78.55,73.72,74.03,998100.0],["2021-09-20",72.06,73.99,71.41,73.77,409500.0],["2021-09-21",74.67,74.67,73.38,73.54,232300.0],["2021-09-22",73.63,76.08,73.63,75.88,255800.0],["2021-09-23",76.18,77.6,75.87,77.02,188900.0],["2021-09-24",76.45,77.67,76.21,77.48,157400.0],["2021-09-27",77.06,77.93,76.77,77.51,202000.0],["2021-09-28",76.79,77.33,75.49,76.02,280600.0],["2021-09-29",76.15,77.26,75.47,76.89,220500.0],["2021-09-30",77.52,77.74,75.26,75.31,300400.0],["2021-10-01",77.51,78.06,75.04,77.72,265700.0],["2021-10-04",75.2,76.57,73.58,74.45,503100.0],["2021-10-05",74.8,76.33,74.8,75.97,269200.0],["2021-10-06",75.1,76.27,74.24,75.41,232300.0],["2021-10-07",76.22,77.32,75.98,76.82,200400.0],["2021-10-08",77.26,77.26,73.51,73.71,192300.0],["2021-10-11",73.36,74.88,72.61,73.7,198100.0],["2021-10-12",73.82,74.55,72.92,73.04,159200.0],["2021-10-13",73.24,74.73,72.82,74.72,171800.0],["2021-10-14",75.71,76.43,74.88,75.63,120600.0],["2021-10-15",76.6,76.6,74.88,75.47,146300.0],["2021-10-18",74.92,76.03,72.14,75.76,192400.0],["2021-10-19",75.93,76.58,74.98,76.39,152500.0],["2021-10-20",76.61,76.7,75.8,76.22,102700.0],["2021-10-21",76.14,76.6,75.62,76.54,103500.0],["2021-10-22",76.5,77.14,75.96,76.27,150800.0],["2021-10-25",76.48,77.71,75.37,75.69,352400.0],["2021-10-26",66.4,66.76,59.88,61.04,2044400.0],["2021-10-27",59.25,62.88,59.25,61.01,790700.0],["2021-10-28",61.0,62.73,60.96,61.1,544600.0],["2021-10-29",61.27,62.39,61.0,61.5,289300.0],["2021-11-01",61.47,63.07,61.17,62.98,350500.0],["2021-11-02",63.02,64.38,62.35,64.34,564000.0],["2021-11-03",64.71,65.99,63.67,65.1,444000.0],["2021-11-04",65.67,66.66,65.1,65.94,404700.0],["2021-11-05",66.6,68.22,66.49,67.96,466600.0],["2021-11-08",68.5,69.24,67.03,67.16,318000.0],["2021-11-09",67.19,67.98,66.54,67.8,335300.0],["2021-11-10",67.39,68.32,66.38,66.93,416500.0],["2021-11-11",67.36,68.03,66.72,66.99,294000.0],["2021-11-12",67.34,67.99,66.82,67.07,215000.0],["2021-11-15",67.16,67.16,65.69,66.33,250700.0],["2021-11-16",61.21,65.9,60.72,65.46,623300.0],["2021-11-17",65.15,66.18,64.13,64.16,286000.0],["2021-11-18",64.22,64.49,62.98,64.02,303900.0],["2021-11-19",64.02,64.53,63.42,63.67,225200.0],["2021-11-22",63.67,64.91,63.16,64.25,379900.0],["2021-11-23",63.68,63.97,62.24,62.92,290600.0],["2021-11-24",62.72,65.65,62.09,65.53,256100.0],["2021-11-26",63.97,64.8,63.47,64.39,253600.0],["2021-11-29",65.03,65.51,64.13,64.7,272100.0],["2021-11-30",64.46,65.01,62.51,62.88,599200.0],["2021-12-01",64.22,64.23,62.1,62.19,357100.0],["2021-12-02",62.18,63.86,62.06,63.06,273100.0],["2021-12-03",63.27,63.35,62.51,63.1,421100.0],["2021-12-06",63.47,64.43,62.5,63.81,278700.0],["2021-12-07",64.87,65.99,64.05,65.47,235900.0],["2021-12-08",65.88,66.48,65.1,65.3,266200.0],["2021-12-09",65.15,66.43,65.15,66.1,317800.0],["2021-12-10",66.6,67.81,65.93,67.62,338300.0],["2021-12-13",67.56,67.83,66.3,66.74,317200.0],["2021-12-14",65.9,66.97,65.03,66.15,303200.0],["2021-12-15",66.15,67.75,65.45,67.29,354200.0],["2021-12-16",67.57,67.82,64.9,65.33,388500.0],["2021-12-17",64.93,67.74,64.6,67.04,699400.0],["2021-12-20",65.84,66.38,64.68,65.66,318800.0],["2021-12-21",66.18,68.04,65.43,67.96,221700.0],["2021-12-22",68.02,68.72,67.7,68.63,163800.0],["2021-12-23",68.63,69.43,64.5,68.14,161100.0],["2021-12-27",68.07,70.22,67.91,70.15,167600.0],["2021-12-28",70.13,70.14,68.83,69.92,185300.0],["2021-12-29",69.82,70.88,69.18,69.89,165700.0],["2021-12-30",70.44,70.44,69.14,69.28,135800.0],["2021-12-31",69.78,69.81,68.84,68.92,116800.0],["2022-01-03",68.86,69.25,67.79,69.11,266300.0],["2022-01-04",69.18,69.23,67.52,68.19,242000.0],["2022-01-05",66.8,69.16,66.51,68.09,379800.0],["2022-01-06",67.73,69.04,66.7,67.95,216500.0],["2022-01-07",68.06,69.25,66.33,66.68,223900.0],["2022-01-10",65.83,69.51,64.77,69.49,261800.0],["2022-01-11",69.49,70.14,68.77,69.71,249300.0],["2022-01-12",70.09,70.87,68.84,69.31,172700.0],["2022-01-13",69.77,70.6,68.66,68.87,153600.0],["2022-01-14",68.34,69.73,68.1,69.68,138700.0],["2022-01-18",69.02,69.82,68.01,68.09,216400.0],["2022-01-19",67.0,68.55,66.53,66.67,288900.0],["2022-01-20",66.96,69.59,66.96,67.59,240600.0],["2022-01-21",67.39,69.47,65.99,66.36,413100.0],["2022-01-24",65.52,68.0,64.33,67.5,714600.0],["2022-01-25",69.7,70.0,63.69,68.06,558800.0],["2022-01-26",68.63,69.96,66.55,67.07,385600.0],["2022-01-27",67.24,69.4,66.27,66.55,356200.0],["2022-01-28",66.81,68.6,65.1,67.45,215800.0],["2022-01-31",67.04,67.78,66.21,67.46,531900.0],["2022-02-01",67.21,68.34,65.92,67.4,371900.0],["2022-02-02",67.59,68.33,66.49,67.06,296300.0],["2022-02-03",66.39,67.11,65.69,65.75,237100.0],["2022-02-04",65.86,66.07,64.47,65.42,250800.0],["2022-02-07",65.55,66.64,64.87,66.21,234000.0],["2022-02-08",66.17,67.47,64.19,66.8,221900.0],["2022-02-09",67.2,67.54,66.35,67.51,292700.0],["2022-02-10",66.47,68.4,66.47,67.36,214500.0],["2022-02-11",67.28,67.77,65.8,66.01,168500.0],["2022-02-14",66.17,67.21,64.97,65.55,486800.0],["2022-02-15",66.03,66.46,65.79,66.3,253600.0],["2022-02-16",66.14,66.27,64.49,65.72,262700.0],["2022-02-17",65.17,65.98,64.75,65.02,211900.0],["2022-02-18",64.9,65.32,62.8,62.88,303900.0],["2022-02-22",62.36,63.03,61.41,61.65,290000.0],["2022-02-23",61.84,62.43,60.63,60.78,283000.0],["2022-02-24",59.34,62.65,59.01,62.55,288100.0],["2022-02-25",62.49,63.25,61.84,63.25,195700.0],["2022-02-28",62.53,63.86,61.99,62.91,334600.0],["2022-03-01",62.59,63.72,61.68,62.4,259300.0],["2022-03-02",62.6,64.82,62.53,64.49,263400.0],["2022-03-03",65.0,65.47,63.88,64.85,238000.0],["2022-03-04",64.38,65.36,63.63,64.07,235200.0],["2022-03-07",63.94,64.62,62.05,62.07,303800.0],["2022-03-08",61.92,63.14,60.53,61.57,235300.0],["2022-03-09",62.66,64.06,62.04,63.21,269300.0],["2022-03-10",62.83,62.83,60.99,62.11,228300.0],["2022-03-11",62.47,62.51,60.24,60.41,189000.0],["2022-03-14",60.34,61.08,59.31,59.8,267900.0],["2022-03-15",60.02,61.3,60.02,61.26,324600.0],["2022-03-16",61.92,63.47,61.11,63.39,329200.0],["2022-03-17",63.21,64.78,62.85,64.59,478500.0],["2022-03-18",65.28,66.39,64.37,66.28,1772400.0],["2022-03-21",66.69,67.1,65.43,66.46,329800.0],["2022-03-22",66.52,67.34,66.33,66.8,212300.0],["2022-03-23",66.46,66.96,65.38,65.68,175100.0],["2022-03-24",65.91,66.0,65.25,65.73,167400.0],["2022-03-25",66.02,66.41,65.32,66.03,189600.0],["2022-03-28",65.99,66.8,65.99,66.66,143300.0],["2022-03-29",67.2,68.19,66.81,67.96,218700.0],["2022-03-30",67.61,67.73,66.28,66.84,154500.0],["2022-03-31",66.59,67.48,66.26,66.35,149100.0],["2022-04-01",66.51,67.26,66.05,66.91,179600.0],["2022-04-04",66.98,67.29,66.59,67.25,188100.0],["2022-04-05",67.07,67.55,65.53,65.8,110400.0],["2022-04-06",65.1,65.3,63.92,64.2,164800.0],["2022-04-07",64.1,65.03,63.59,64.22,154300.0],["2022-04-08",63.92,64.07,63.1,63.17,119500.0],["2022-04-11",62.71,63.95,62.61,63.54,141400.0],["2022-04-12",64.2,65.03,64.2,64.43,158200.0],["2022-04-13",64.55,65.41,64.2,65.29,145300.0],["2022-04-14",65.54,65.54,63.99,64.06,138800.0],["2022-04-18",64.05,64.22,63.31,64.1,117500.0],["2022-04-19",64.34,65.12,63.88,64.91,173500.0],["2022-04-20",65.56,65.83,64.93,65.24,123700.0],["2022-04-21",65.94,66.0,63.58,63.76,144000.0],["2022-04-22",63.71,63.77,62.31,62.51,192000.0],["2022-04-25",62.41,63.67,61.7,63.6,179100.0],["2022-04-26",63.02,63.23,61.44,61.7,153000.0],["2022-04-27",61.67,62.27,61.0,61.65,178300.0],["2022-04-28",62.56,63.97,61.92,63.56,137800.0],["2022-04-29",63.07,63.8,60.79,61.0,287800.0],["2022-05-02",60.85,61.8,59.96,60.72,387700.0],["2022-05-03",61.02,63.49,60.38,62.1,299700.0],["2022-05-04",62.3,63.1,60.08,62.69,225800.0],["2022-05-05",62.28,62.47,58.66,59.34,226100.0],["2022-05-06",59.01,59.71,57.46,58.35,219400.0],["2022-05-09",57.67,58.21,56.99,57.68,229000.0],["2022-05-10",58.47,59.54,57.66,59.08,262200.0],["2022-05-11",58.8,59.05,56.56,56.77,219900.0],["2022-05-12",56.19,58.09,55.72,57.12,229700.0],["2022-05-13",57.51,59.38,57.51,58.8,190300.0],["2022-05-16",58.52,59.08,57.59,58.3,188000.0],["2022-05-17",59.6,61.66,59.21,61.49,381900.0],["2022-05-18",60.64,61.03,58.19,58.52,245400.0],["2022-05-19",58.04,59.31,57.98,58.54,248600.0],["2022-05-20",59.52,59.56,57.16,58.44,304600.0],["2022-05-23",59.13,59.96,58.53,59.52,273500.0],["2022-05-24",59.59,59.8,58.05,59.36,250800.0],["2022-05-25",58.84,61.33,58.84,61.03,328200.0],["2022-05-26",60.9,61.81,60.38,60.91,235900.0],["2022-05-27",61.0,62.41,60.84,62.3,177700.0],["2022-05-31",62.03,62.26,60.49,61.01,329500.0],["2022-06-01",61.7,62.83,61.46,62.25,245900.0],["2022-06-02",62.07,65.25,61.69,65.2,279100.0],["2022-06-03",64.36,64.89,63.34,64.13,167500.0],["2022-06-06",64.18,64.95,63.36,63.71,155900.0],["2022-06-07",62.96,64.68,62.91,64.52,206900.0],["2022-06-08",64.52,65.21,63.98,64.34,193600.0],["2022-06-09",63.82,64.84,63.25,63.34,334500.0],["2022-06-10",62.16,62.78,61.57,61.86,130200.0],["2022-06-13",60.15,61.03,59.7,59.9,169500.0],["2022-06-14",59.86,60.99,59.61,60.75,171300.0],["2022-06-15",61.35,63.12,61.01,62.56,248400.0],["2022-06-16",60.95,61.69,58.31,58.68,347500.0],["2022-06-17",59.27,60.88,58.93,60.49,695400.0],["2022-06-21",61.08,61.6,60.66,61.1,208200.0],["2022-06-22",60.6,62.27,60.17,61.79,227000.0],["2022-06-23",62.15,63.17,61.51,62.18,249100.0],["2022-06-24",62.71,66.07,62.71,65.99,816600.0],["2022-06-27",65.85,66.54,64.39,65.1,253500.0],["2022-06-28",65.14,65.67,63.2,63.29,167900.0],["2022-06-29",63.58,65.77,62.77,63.98,149100.0],["2022-06-30",63.84,63.84,62.26,62.9,188000.0],["2022-07-01",62.66,64.13,62.5,64.08,193800.0],["2022-07-05",63.05,64.87,62.17,63.81,216800.0],["2022-07-06",64.37,65.24,63.73,64.5,220800.0],["2022-07-07",64.68,67.05,64.36,66.89,305500.0],["2022-07-08",66.29,67.99,65.92,66.93,155700.0],["2022-07-11",66.65,66.91,65.68,66.75,198100.0],["2022-07-12",66.92,67.12,63.44,63.91,187900.0],["2022-07-13",61.17,61.28,57.59,57.65,479600.0],["2022-07-14",57.29,57.91,56.11,57.77,222300.0],["2022-07-15",58.77,59.48,58.29,59.37,363600.0],["2022-07-18",59.67,59.67,57.81,58.0,168000.0],["2022-07-19",58.91,59.8,58.91,59.65,239700.0],["2022-07-20",59.85,61.37,59.61,60.85,226400.0],["2022-07-21",60.83,62.41,60.01,62.37,180500.0],["2022-07-22",62.84,62.84,61.45,61.97,183200.0],["2022-07-25",61.97,62.16,60.04,61.3,219800.0],["2022-07-26",60.01,60.29,54.11,55.23,461200.0],["2022-07-27",55.15,55.71,54.3,55.22,316000.0],["2022-07-28",55.11,55.68,53.87,54.94,267800.0],["2022-07-29",55.22,56.29,54.01,56.09,312200.0],["2022-08-01",55.18,56.95,54.84,56.18,247000.0],["2022-08-02",55.79,56.48,55.34,55.38,228100.0],["2022-08-03",55.57,57.16,55.09,56.85,164900.0],["2022-08-04",56.65,56.96,55.49,56.64,192500.0],["2022-08-05",56.2,57.13,56.2,56.82,164000.0],["2022-08-08",56.87,58.0,56.37,57.62,265800.0],["2022-08-09",57.58,57.68,56.62,57.66,255500.0],["2022-08-10",58.64,59.71,58.5,58.55,252200.0],["2022-08-11",58.37,59.15,58.02,58.56,223000.0],["2022-08-12",58.85,60.12,58.29,59.86,205200.0],["2022-08-15",59.11,60.8,59.09,60.53,237800.0],["2022-08-16",60.29,60.47,59.08,59.93,268600.0],["2022-08-17",59.15,59.89,58.37,59.06,208200.0],["2022-08-18",59.02,59.73,58.53,59.24,218000.0],["2022-08-19",59.0,59.39,58.64,58.85,161100.0],["2022-08-22",58.15,58.42,56.66,57.01,158800.0],["2022-08-23",57.0,57.47,56.56,56.7,150200.0],["2022-08-24",56.52,57.15,56.08,56.8,141300.0],["2022-08-25",56.99,57.73,56.18,57.63,147500.0],["2022-08-26",57.43,58.11,55.46,55.52,142500.0],["2022-08-29",54.87,55.24,54.6,54.64,130500.0],["2022-08-30",54.93,55.05,54.03,54.52,192600.0],["2022-08-31",54.97,55.24,54.02,54.29,269300.0],["2022-09-01",54.26,54.26,52.68,52.9,294900.0],["2022-09-02",53.43,53.65,52.01,52.54,242600.0],["2022-09-06",52.86,52.86,51.16,51.29,335600.0],["2022-09-07",51.3,51.95,50.88,51.76,251400.0],["2022-09-08",51.48,52.12,50.67,51.94,244000.0],["2022-09-09",52.68,53.21,52.34,53.03,203100.0],["2022-09-12",53.4,54.28,53.1,53.79,213100.0],["2022-09-13",52.28,52.7,51.33,51.57,176900.0],["2022-09-14",51.67,51.93,50.59,51.34,208500.0],["2022-09-15",51.12,51.87,50.88,51.08,196800.0],["2022-09-16",50.74,51.97,50.26,51.84,630100.0],["2022-09-19",51.26,52.21,51.18,52.15,295200.0],["2022-09-20",51.77,52.52,51.61,52.4,311100.0],["2022-09-21",52.84,53.65,51.71,52.0,316600.0],["2022-09-22",51.63,52.74,50.57,51.13,225000.0],["2022-09-23",50.61,51.62,50.61,51.54,269800.0],["2022-09-26",51.44,52.16,50.98,51.09,300300.0],["2022-09-27",51.4,52.27,51.16,51.8,308700.0],["2022-09-28",51.68,53.29,51.65,53.25,287900.0],["2022-09-29",52.59,53.46,51.86,53.09,351200.0],["2022-09-30",53.02,54.19,52.92,53.04,364200.0],["2022-10-03",53.43,54.5,53.23,54.14,272400.0],["2022-10-04",54.57,55.98,54.57,55.98,372700.0],["2022-10-05",55.47,56.42,55.26,56.02,367900.0],["2022-10-06",55.97,57.04,55.97,56.27,278400.0],["2022-10-07",55.76,55.89,54.69,55.16,294300.0],["2022-10-10",55.28,55.63,53.94,54.67,304500.0],["2022-10-11",54.52,55.03,53.05,53.36,343200.0],["2022-10-12",53.55,54.63,53.21,54.16,220700.0],["2022-10-13",52.91,55.09,52.39,54.82,282600.0],["2022-10-14",55.31,55.68,54.08,54.34,208000.0],["2022-10-17",55.16,56.36,55.16,56.21,201000.0],["2022-10-18",57.04,57.87,56.68,57.46,220500.0],["2022-10-19",56.95,57.82,56.95,57.67,228100.0],["2022-10-20",57.59,58.95,57.34,57.95,254800.0],["2022-10-21",58.12,59.57,57.5,59.05,370700.0],["2022-10-24",59.41,59.82,58.54,59.38,166300.0],["2022-10-25",59.4,60.86,59.4,60.61,427700.0],["2022-10-26",60.19,62.11,59.88,60.75,229600.0],["2022-10-27",61.02,62.34,60.6,61.1,279500.0],["2022-10-28",61.2,62.09,61.09,61.67,204900.0],["2022-10-31",61.06,61.93,60.61,60.89,311000.0],["2022-11-01",60.79,63.99,60.79,63.35,417400.0],["2022-11-02",63.33,65.87,62.33,63.64,509000.0],["2022-11-03",62.53,64.39,62.06,63.57,415500.0],["2022-11-04",63.75,64.25,61.9,63.49,348800.0],["2022-11-07",63.4,64.57,63.0,64.03,207100.0],["2022-11-08",64.45,65.15,63.93,64.41,173800.0],["2022-11-09",63.54,63.98,62.61,62.66,258300.0],["2022-11-10",64.95,66.82,64.5,66.72,323400.0],["2022-11-11",66.43,67.2,66.05,66.63,250700.0],["2022-11-14",66.12,69.16,65.57,67.18,332100.0],["2022-11-15",67.79,68.48,66.32,66.87,537100.0],["2022-11-16",67.05,67.29,65.11,65.29,678200.0],["2022-11-17",64.89,65.55,63.79,64.0,648800.0],["2022-11-18",64.86,64.86,63.1,64.25,507300.0],["2022-11-21",64.4,64.68,63.83,64.27,248000.0],["2022-11-22",64.75,65.18,64.0,64.96,386200.0],["2022-11-23",65.15,66.19,64.95,65.73,312600.0],["2022-11-25",65.33,66.37,65.33,66.05,64200.0],["2022-11-28",65.77,66.18,64.71,65.05,190800.0],["2022-11-29",65.17,65.77,64.96,65.29,212500.0],["2022-11-30",65.47,66.38,65.11,66.0,744000.0],["2022-12-01",66.33,67.91,66.33,67.35,524500.0],["2022-12-02",66.52,68.15,66.52,66.92,426700.0],["2022-12-05",66.26,66.49,63.95,64.89,200800.0],["2022-12-06",64.83,65.15,62.98,64.67,227900.0],["2022-12-07",64.67,65.83,64.67,65.09,201000.0],["2022-12-08",65.31,65.55,64.17,64.42,283000.0],["2022-12-09",64.33,65.51,59.87,64.19,174700.0],["2022-12-12",64.75,65.13,64.14,64.56,217900.0],["2022-12-13",66.72,66.72,64.37,64.66,404800.0],["2022-12-14",64.55,65.14,63.96,64.68,332400.0],["2022-12-15",63.99,63.99,62.78,63.19,257900.0],["2022-12-16",62.5,63.43,62.1,63.23,416400.0],["2022-12-19",63.23,63.69,61.91,62.32,190000.0],["2022-12-20",62.04,63.64,61.91,63.42,216100.0],["2022-12-21",63.69,64.41,61.65,63.59,184000.0],["2022-12-22",63.21,63.21,62.03,62.79,166600.0],["2022-12-23",62.51,62.86,61.99,62.65,106000.0],["2022-12-27",62.74,62.74,61.84,62.38,131300.0],["2022-12-28",62.45,62.87,61.53,61.64,114900.0],["2022-12-29",62.12,63.25,61.44,62.97,118900.0],["2022-12-30",62.67,63.14,62.17,62.84,202900.0],["2023-01-03",63.31,64.26,62.71,63.91,169600.0],["2023-01-04",64.26,64.9,64.1,64.76,195700.0],["2023-01-05",64.36,64.63,63.73,64.09,142200.0],["2023-01-06",64.59,65.7,64.35,65.69,175800.0],["2023-01-09",65.95,66.89,65.36,65.51,148100.0],["2023-01-10",65.29,65.61,64.33,64.74,147900.0],["2023-01-11",60.75,62.0,53.2,55.46,1478500.0],["2023-01-12",55.16,56.53,54.43,54.92,518800.0],["2023-01-13",54.68,55.66,54.61,55.2,296000.0],["2023-01-17",55.0,56.87,54.91,56.63,281200.0],["2023-01-18",56.87,57.45,56.38,56.75,357500.0],["2023-01-19",56.66,57.66,56.34,57.08,268500.0],["2023-01-20",57.27,57.99,56.64,57.82,273700.0],["2023-01-23",57.82,58.29,57.38,58.13,162200.0],["2023-01-24",57.94,58.88,57.43,58.54,272200.0],["2023-01-25",58.11,58.77,57.22,58.66,288700.0],["2023-01-26",59.26,60.9,59.19,60.9,288900.0],["2023-01-27",62.0,64.43,61.6,63.19,380600.0],["2023-01-30",62.83,63.78,62.55,62.68,303100.0],["2023-01-31",59.08,62.92,55.8,62.23,393800.0],["2023-02-01",61.86,63.77,61.16,63.43,344100.0],["2023-02-02",63.48,66.51,63.43,65.97,483800.0],["2023-02-03",65.16,66.89,64.45,64.64,447300.0],["2023-02-06",63.98,64.97,63.49,63.63,342100.0],["2023-02-07",63.33,65.0,62.76,64.69,397800.0],["2023-02-08",64.47,65.24,64.2,64.5,288200.0],["2023-02-09",64.93,65.08,63.78,64.22,317900.0],["2023-02-10",63.8,64.28,63.32,63.97,240500.0],["2023-02-13",64.33,64.79,63.96,64.11,287900.0],["2023-02-14",63.76,64.16,62.99,63.53,212000.0],["2023-02-15",62.73,63.67,62.42,63.52,239800.0],["2023-02-16",62.87,63.44,62.55,62.84,251300.0],["2023-02-17",62.59,62.87,62.1,62.33,265200.0],["2023-02-21",61.64,62.04,61.02,61.64,351600.0],["2023-02-22",61.89,62.1,60.24,60.89,348100.0],["2023-02-23",60.9,61.18,59.53,59.75,198800.0],["2023-02-24",59.16,60.07,58.6,59.75,266100.0],["2023-02-27",60.04,60.38,59.15,59.7,202700.0],["2023-02-28",59.34,59.64,58.75,58.88,397200.0],["2023-03-01",58.84,59.2,58.36,58.85,277300.0],["2023-03-02",58.67,58.97,58.1,58.95,195400.0],["2023-03-03",59.17,59.73,58.71,59.21,191900.0],["2023-03-06",59.08,59.71,58.41,58.78,183400.0],["2023-03-07",58.65,58.77,57.75,58.1,205600.0],["2023-03-08",58.01,58.19,57.3,57.85,278700.0],["2023-03-09",57.81,58.15,56.74,56.8,184300.0],["2023-03-10",56.56,56.56,54.68,55.48,302800.0],["2023-03-13",55.05,55.38,54.17,54.34,320400.0],["2023-03-14",55.27,55.54,54.6,55.15,281000.0],["2023-03-15",54.57,54.64,53.84,54.59,284800.0],["2023-03-16",54.04,55.49,53.7,55.44,273600.0],["2023-03-17",55.5,55.92,54.69,54.75,420600.0],["2023-03-20",54.85,56.11,54.8,56.01,206100.0],["2023-03-21",56.37,57.05,55.52,56.02,294200.0],["2023-03-22",56.11,56.93,54.7,54.76,187300.0],["2023-03-23",55.01,55.91,54.63,54.99,220700.0],["2023-03-24",54.8,56.11,54.24,54.91,169500.0],["2023-03-27",55.05,55.73,54.59,55.65,166800.0],["2023-03-28",55.36,55.68,55.16,55.33,121600.0],["2023-03-29",55.64,55.91,55.17,55.67,175700.0],["2023-03-30",55.86,56.7,54.91,55.48,155900.0],["2023-03-31",55.76,56.82,55.48,56.74,211500.0],["2023-04-03",56.62,57.13,55.76,56.89,271900.0],["2023-04-04",56.86,57.13,56.48,56.98,298400.0],["2023-04-05",56.98,57.52,56.37,57.29,278000.0],["2023-04-06",57.25,58.45,56.5,58.45,303600.0],["2023-04-10",58.14,59.45,57.91,59.38,323600.0],["2023-04-11",59.36,60.18,58.12,59.74,288900.0],["2023-04-12",60.17,61.59,60.05,60.92,373500.0],["2023-04-13",61.06,61.83,60.82,61.43,519200.0],["2023-04-14",61.38,61.85,60.82,61.12,239500.0],["2023-04-17",61.16,61.36,60.19,61.02,234300.0],["2023-04-18",61.26,61.31,60.06,60.16,362800.0],["2023-04-19",59.98,60.2,58.85,58.91,243500.0],["2023-04-20",58.59,59.11,57.97,58.2,367900.0],["2023-04-21",58.29,58.7,58.06,58.14,241600.0],["2023-04-24",57.83,58.4,57.37,58.35,210300.0],["2023-04-25",57.91,58.48,57.08,58.08,323200.0],["2023-04-26",57.85,58.45,56.76,57.44,267700.0],["2023-04-27",57.64,58.38,57.46,58.2,189200.0],["2023-04-28",57.85,58.9,57.85,58.27,297200.0],["2023-05-01",57.94,59.14,57.9,58.35,339200.0],["2023-05-02",60.52,62.0,58.67,61.45,422800.0],["2023-05-03",61.87,63.56,61.15,61.24,503900.0],["2023-05-04",60.83,61.83,60.43,60.85,312100.0],["2023-05-05",61.34,61.88,60.83,61.15,339100.0],["2023-05-08",61.05,62.31,60.96,61.68,338600.0],["2023-05-09",61.75,62.3,61.36,61.91,387800.0],["2023-05-10",62.47,63.2,62.47,62.88,397400.0],["2023-05-11",62.82,63.17,61.82,62.23,603800.0],["2023-05-12",62.33,63.23,62.21,62.95,287900.0],["2023-05-15",62.92,63.58,62.64,63.27,241900.0],["2023-05-16",62.85,63.6,62.43,63.36,413100.0],["2023-05-17",63.27,64.41,63.0,64.31,498000.0],["2023-05-18",64.28,65.51,64.0,65.46,510100.0],["2023-05-19",66.0,66.0,65.27,65.63,324600.0],["2023-05-22",65.5,67.52,65.42,67.22,543100.0],["2023-05-23",66.83,67.81,66.67,66.91,440600.0],["2023-05-24",66.58,67.49,66.5,67.18,379600.0],["2023-05-25",67.26,68.68,67.09,68.65,408100.0],["2023-05-26",68.57,70.07,68.21,69.48,491300.0],["2023-05-30",69.78,69.87,69.33,69.4,278000.0],["2023-05-31",69.02,69.99,68.88,69.69,1040800.0],["2023-06-01",69.27,69.98,69.15,69.67,213400.0],["2023-06-02",69.99,71.66,69.2,71.44,482400.0],["2023-06-05",70.85,71.23,69.57,71.03,393800.0],["2023-06-06",71.1,71.96,71.02,71.53,630900.0],["2023-06-07",71.29,72.44,70.88,71.38,659000.0],["2023-06-08",71.27,71.66,70.67,71.14,288100.0],["2023-06-09",71.04,71.82,70.78,70.98,653200.0],["2023-06-12",70.94,71.23,70.58,71.03,280500.0],["2023-06-13",71.44,71.69,70.36,70.77,462600.0],["2023-06-14",70.37,71.46,70.1,70.52,420100.0],["2023-06-15",70.1,71.13,69.97,70.93,352500.0],["2023-06-16",71.67,72.1,70.68,72.08,987000.0],["2023-06-20",71.75,72.38,71.31,71.68,346100.0],["2023-06-21",71.39,71.39,70.48,71.01,284500.0],["2023-06-22",70.94,71.76,70.58,71.76,313900.0],["2023-06-23",71.36,72.15,71.24,71.35,756500.0],["2023-06-26",71.2,71.55,69.94,69.97,266900.0],["2023-06-27",70.21,70.67,69.63,70.39,181400.0],["2023-06-28",70.35,71.93,69.81,71.91,279200.0],["2023-06-29",72.04,72.9,71.61,72.44,227500.0],["2023-06-30",72.83,73.24,72.61,72.62,426000.0],["2023-07-03",72.65,73.08,72.44,72.44,159900.0],["2023-07-05",72.09,72.46,71.64,72.17,248900.0],["2023-07-06",71.72,72.2,71.25,72.03,186900.0],["2023-07-07",71.94,72.77,71.83,72.32,229600.0],["2023-07-10",72.36,74.21,72.36,74.21,319800.0],["2023-07-11",74.32,74.95,73.86,74.78,247300.0],["2023-07-12",75.41,75.86,74.6,74.82,205700.0],["2023-07-13",75.01,75.52,74.63,75.42,248900.0],["2023-07-14",75.44,75.9,75.28,75.78,191800.0],["2023-07-17",75.57,76.87,75.57,76.35,213900.0],["2023-07-18",76.26,76.86,75.64,76.85,213900.0],["2023-07-19",77.0,77.52,76.5,76.65,196800.0],["2023-07-20",76.8,77.02,75.72,75.96,163800.0],["2023-07-21",76.41,76.99,75.26,75.41,232600.0],["2023-07-24",75.61,75.76,75.01,75.43,165800.0],["2023-07-25",75.41,76.75,75.41,76.35,249400.0],["2023-07-26",76.22,77.0,76.2,76.76,205500.0],["2023-07-27",77.23,77.89,76.72,77.35,241900.0],["2023-07-28",77.58,78.27,77.43,77.89,267300.0],["2023-07-31",77.91,78.8,77.53,77.93,381700.0],["2023-08-01",74.53,75.5,71.33,73.4,535900.0],["2023-08-02",73.09,73.25,70.39,70.48,420600.0],["2023-08-03",70.34,71.48,69.88,71.41,381800.0],["2023-08-04",71.58,71.86,70.78,70.95,230400.0],["2023-08-07",71.44,71.54,70.5,71.2,216000.0],["2023-08-08",70.56,70.56,68.5,68.85,225500.0],["2023-08-09",68.79,69.06,68.24,68.28,264600.0],["2023-08-10",68.45,69.55,68.33,69.39,242000.0],["2023-08-11",69.44,70.22,69.1,69.69,200800.0],["2023-08-14",69.61,70.57,69.39,70.24,236800.0],["2023-08-15",69.88,70.05,68.69,68.81,349700.0],["2023-08-16",68.66,69.43,68.36,68.94,312000.0],["2023-08-17",69.22,70.26,68.94,69.42,294800.0],["2023-08-18",69.0,69.55,68.74,68.94,621400.0],["2023-08-21",68.94,69.75,68.3,68.35,205300.0],["2023-08-22",68.5,69.33,68.05,68.51,458000.0],["2023-08-23",68.89,69.68,68.63,69.53,246800.0],["2023-08-24",69.44,69.77,67.91,67.91,215200.0],["2023-08-25",67.98,68.74,67.5,68.24,229900.0],["2023-08-28",68.32,69.13,68.16,68.41,181300.0],["2023-08-29",68.27,69.11,68.26,68.82,220500.0],["2023-08-30",68.56,69.25,68.38,68.9,188100.0],["2023-08-31",68.9,69.61,68.26,68.31,300300.0],["2023-09-01",68.69,69.05,68.06,68.24,172300.0],["2023-09-05",67.72,68.19,66.96,67.79,240300.0],["2023-09-06",67.98,68.4,67.45,67.68,178200.0],["2023-09-07",67.69,67.92,67.28,67.56,188300.0],["2023-09-08",67.73,68.29,67.66,68.08,154100.0],["2023-09-11",68.5,68.72,67.96,68.58,178200.0],["2023-09-12",68.18,68.62,67.96,68.16,140700.0],["2023-09-13",68.15,68.63,67.8,68.55,203400.0],["2023-09-14",68.75,69.34,68.59,68.8,197900.0],["2023-09-15",68.81,68.81,67.47,67.73,509300.0],["2023-09-18",67.73,68.46,67.38,67.99,174700.0],["2023-09-19",68.02,68.61,67.6,68.43,163700.0],["2023-09-20",68.49,69.2,68.49,68.6,204800.0],["2023-09-21",68.26,68.69,67.64,67.66,256800.0],["2023-09-22",67.82,68.82,67.82,68.09,177400.0],["2023-09-25",67.78,69.29,67.78,69.22,177400.0],["2023-09-26",69.0,69.39,67.56,67.76,168000.0],["2023-09-27",67.97,68.52,67.41,68.09,190000.0],["2023-09-28",67.85,68.21,67.29,68.14,195300.0],["2023-09-29",68.42,68.62,67.34,67.61,168300.0],["2023-10-02",67.56,68.49,67.24,68.29,162600.0],["2023-10-03",68.02,68.86,66.91,67.08,181300.0],["2023-10-04",67.2,68.0,67.06,67.83,169300.0],["2023-10-05",67.63,68.04,67.12,67.72,218500.0],["2023-10-06",67.59,69.27,67.59,68.64,142300.0],["2023-10-09",68.25,69.11,67.47,68.86,154700.0],["2023-10-10",68.86,69.76,68.86,69.05,172200.0],["2023-10-11",69.3,69.76,68.04,69.28,203700.0],["2023-10-12",69.3,69.3,67.25,67.37,322700.0],["2023-10-13",67.28,67.97,65.91,66.92,261300.0],["2023-10-16",67.33,68.04,67.29,67.49,221300.0],["2023-10-17",67.25,69.21,67.16,68.74,353700.0],["2023-10-18",68.35,68.73,67.66,67.75,257100.0],["2023-10-19",67.66,68.29,67.12,67.36,241600.0],["2023-10-20",67.63,67.63,65.92,66.25,231900.0],["2023-10-23",66.1,66.34,65.49,65.78,167800.0],["2023-10-24",66.19,66.68,65.58,66.23,151200.0],["2023-10-25",65.91,66.25,63.7,63.91,254300.0],["2023-10-26",64.08,65.73,63.76,63.99,170700.0],["2023-10-27",64.05,64.39,63.72,64.12,353100.0],["2023-10-30",64.47,65.71,64.4,65.28,283600.0],["2023-10-31",66.99,67.35,65.06,65.35,235800.0],["2023-11-01",65.32,65.92,64.33,65.47,276500.0],["2023-11-02",66.19,66.44,65.43,65.97,267700.0],["2023-11-03",66.32,67.6,66.17,67.42,225300.0],["2023-11-06",67.24,67.71,66.8,67.63,702300.0],["2023-11-07",67.92,69.79,67.88,69.39,527500.0],["2023-11-08",69.62,69.94,69.16,69.47,295200.0],["2023-11-09",69.72,70.19,68.87,68.95,403200.0],["2023-11-10",69.2,70.55,69.05,70.35,357600.0],["2023-11-13",69.98,71.0,69.78,70.5,323700.0],["2023-11-14",71.0,71.86,70.72,71.75,273800.0],["2023-11-15",71.73,72.0,71.1,71.2,224400.0],["2023-11-16",70.81,71.29,68.02,69.1,407700.0],["2023-11-17",69.14,69.85,68.9,69.39,635400.0],["2023-11-20",69.56,71.05,69.1,71.05,340100.0],["2023-11-21",70.55,71.56,70.55,71.36,274400.0],["2023-11-22",71.68,72.37,69.72,70.43,316500.0],["2023-11-24",70.3,71.14,70.3,71.1,86100.0],["2023-11-27",70.72,73.12,70.72,72.96,333400.0],["2023-11-28",72.59,72.84,72.2,72.82,238900.0],["2023-11-29",73.47,74.07,72.81,73.15,293200.0],["2023-11-30",73.27,73.63,72.76,73.58,343000.0],["2023-12-01",73.51,75.22,73.05,75.21,284700.0],["2023-12-04",75.0,76.61,74.83,76.13,258000.0],["2023-12-05",75.8,76.34,74.15,76.29,271900.0],["2023-12-06",76.4,76.9,74.72,74.83,217900.0],["2023-12-07",75.04,75.69,74.64,75.37,268500.0],["2023-12-08",75.35,76.05,74.79,75.24,141100.0],["2023-12-11",74.94,75.95,74.94,75.49,212300.0],["2023-12-12",75.57,75.97,75.22,75.81,191700.0],["2023-12-13",75.81,76.7,75.35,76.62,295100.0],["2023-12-14",76.77,77.77,76.36,77.67,404600.0],["2023-12-15",77.94,78.63,77.23,78.08,554400.0],["2023-12-18",78.0,79.69,77.43,79.34,258900.0],["2023-12-19",79.5,80.88,79.5,80.49,315100.0],["2023-12-20",80.17,80.7,78.84,78.87,382800.0],["2023-12-21",79.69,79.8,78.58,79.41,202800.0],["2023-12-22",79.75,80.37,79.46,79.92,136400.0],["2023-12-26",80.24,80.79,79.95,80.47,151500.0],["2023-12-27",80.49,80.87,80.18,80.58,138000.0],["2023-12-28",80.62,80.8,80.4,80.67,157800.0],["2023-12-29",80.8,81.0,79.67,79.85,265100.0],["2024-01-02",79.33,79.33,75.95,76.97,238900.0],["2024-01-03",76.65,77.55,75.94,75.94,215300.0],["2024-01-04",76.06,76.56,75.13,75.38,185200.0],["2024-01-05",74.83,75.17,73.33,73.97,429800.0],["2024-01-08",74.19,75.63,73.85,75.29,245900.0],["2024-01-09",74.63,76.05,74.47,75.49,153000.0],["2024-01-10",75.3,77.02,75.3,76.83,155100.0],["2024-01-11",77.0,77.42,76.04,77.27,372600.0],["2024-01-12",78.02,78.59,77.66,78.28,221900.0],["2024-01-16",77.83,78.83,77.66,78.34,221800.0],["2024-01-17",77.54,77.88,77.31,77.66,207000.0],["2024-01-18",78.08,78.63,77.56,78.24,179200.0],["2024-01-19",78.77,79.41,78.3,79.02,227300.0],["2024-01-22",79.76,80.88,79.59,80.26,212800.0],["2024-01-23",80.8,80.8,79.8,79.83,185000.0],["2024-01-24",80.33,80.89,79.97,80.08,213200.0],["2024-01-25",81.0,81.27,79.49,79.97,179700.0],["2024-01-26",80.42,80.48,79.39,79.68,175300.0],["2024-01-29",79.65,81.52,79.44,81.51,380600.0],["2024-01-30",85.0,92.79,83.6,88.07,1143800.0],["2024-01-31",90.88,92.81,88.34,91.68,738600.0],["2024-02-01",91.14,94.85,90.63,94.64,690800.0],["2024-02-02",93.75,96.12,92.93,95.29,481200.0],["2024-02-05",94.57,95.47,92.24,93.49,301200.0],["2024-02-06",93.45,94.14,92.16,92.96,231100.0],["2024-02-07",93.38,93.95,93.06,93.41,263700.0],["2024-02-08",93.44,95.0,93.28,93.92,420600.0],["2024-02-09",94.09,95.68,94.09,94.87,269100.0],["2024-02-12",95.0,95.0,92.45,92.91,306400.0],["2024-02-13",91.22,92.47,90.55,91.52,282300.0],["2024-02-14",92.52,94.84,92.4,94.44,410600.0],["2024-02-15",94.25,94.72,93.15,94.64,311600.0],["2024-02-16",94.47,94.47,92.9,93.78,561900.0],["2024-02-20",92.92,93.29,91.77,92.32,243700.0],["2024-02-21",91.32,92.43,90.33,92.39,461600.0],["2024-02-22",93.6,94.01,92.36,93.88,265600.0],["2024-02-23",93.99,95.61,93.99,94.73,223600.0],["2024-02-26",94.73,96.48,94.67,95.49,272500.0],["2024-02-27",95.69,95.69,94.39,94.78,236200.0],["2024-02-28",94.7,95.4,93.62,95.24,187400.0],["2024-02-29",96.0,96.0,94.97,95.71,426000.0],["2024-03-01",95.68,98.63,95.59,97.58,353400.0],["2024-03-04",97.7,98.26,97.25,97.92,357100.0],["2024-03-05",97.46,97.69,95.95,96.4,209100.0],["2024-03-06",97.43,99.69,96.7,99.42,373000.0],["2024-03-07",99.6,100.39,98.62,99.77,393300.0],["2024-03-08",100.0,100.83,98.06,98.73,283300.0],["2024-03-11",98.08,98.28,96.75,97.76,301700.0],["2024-03-12",97.76,99.12,97.71,98.39,337600.0],["2024-03-13",98.42,99.8,98.0,99.6,342500.0],["2024-03-14",99.99,100.1,98.52,99.85,280600.0],["2024-03-15",99.05,99.69,97.42,97.91,910500.0],["2024-03-18",97.87,98.76,97.05,97.23,289400.0],["2024-03-19",96.58,97.65,94.51,97.42,286400.0],["2024-03-20",97.5,99.56,97.46,99.0,227300.0],["2024-03-21",99.68,101.0,99.31,100.24,247400.0],["2024-03-22",100.1,100.94,100.02,100.54,197800.0],["2024-03-25",100.26,100.48,99.5,99.68,163700.0],["2024-03-26",100.43,100.84,99.26,99.37,148400.0],["2024-03-27",99.9,100.29,98.78,100.26,168300.0],["2024-03-28",100.47,101.85,100.22,101.43,251700.0],["2024-04-01",101.41,101.65,99.87,100.43,159300.0],["2024-04-02",99.24,99.33,97.0,99.07,227200.0],["2024-04-03",98.76,100.67,98.71,99.83,173000.0],["2024-04-04",100.87,102.22,99.55,99.61,214400.0],["2024-04-05",99.5,100.83,98.38,100.2,320100.0],["2024-04-08",100.8,100.8,99.25,99.64,168900.0],["2024-04-09",99.88,99.88,96.96,97.43,246800.0],["2024-04-10",95.88,96.99,95.45,96.53,286800.0],["2024-04-11",97.08,98.63,96.29,97.92,374500.0],["2024-04-12",97.02,97.5,95.66,96.49,286700.0],["2024-04-15",97.16,97.65,93.77,94.25,454400.0],["2024-04-16",94.37,95.95,93.87,95.63,186900.0],["2024-04-17",96.07,96.65,94.53,94.63,242700.0],["2024-04-18",94.74,96.02,94.08,94.15,222800.0],["2024-04-19",94.1,95.04,93.48,94.87,205900.0],["2024-04-22",95.13,95.84,94.28,95.54,157700.0],["2024-04-23",95.51,97.49,95.14,97.17,176500.0],["2024-04-24",97.31,97.8,96.31,96.83,244100.0],["2024-04-25",96.05,97.4,95.57,97.09,277900.0],["2024-04-26",97.1,98.65,97.1,98.3,183900.0],["2024-04-29",98.3,99.6,97.63,99.43,521000.0],["2024-04-30",101.87,107.46,100.4,102.47,715600.0],["2024-05-01",103.13,104.91,101.54,102.71,456900.0],["2024-05-02",103.58,104.84,102.73,104.76,345000.0],["2024-05-03",105.5,109.25,105.01,107.43,522200.0],["2024-05-06",107.45,109.0,107.01,108.93,305100.0],["2024-05-07",109.0,110.43,107.81,109.0,388900.0],["2024-05-08",108.52,110.0,108.43,109.18,307400.0],["2024-05-09",109.18,111.39,108.48,111.04,255000.0],["2024-05-10",110.95,112.6,110.95,111.32,280900.0],["2024-05-13",111.56,111.85,107.95,108.36,575300.0],["2024-05-14",108.27,109.18,107.14,108.83,427800.0],["2024-05-15",109.56,112.62,109.56,112.37,287900.0],["2024-05-16",112.19,113.37,108.47,110.73,468600.0],["2024-05-17",110.75,111.71,109.94,111.24,313000.0],["2024-05-20",111.11,111.27,109.81,110.56,276700.0],["2024-05-21",109.99,111.18,109.4,110.7,226800.0],["2024-05-22",110.69,110.96,109.05,110.03,234300.0],["2024-05-23",110.58,112.0,110.13,110.63,210000.0],["2024-05-24",111.11,111.69,109.92,110.6,184700.0],["2024-05-28",110.97,112.27,110.5,111.36,239800.0],["2024-05-29",110.44,111.51,110.28,111.15,230800.0],["2024-05-30",110.79,111.71,108.68,108.79,217100.0],["2024-05-31",109.0,109.0,105.76,107.59,458000.0],["2024-06-03",108.05,108.92,107.12,108.48,735100.0],["2024-06-04",108.32,110.26,108.15,108.86,356100.0],["2024-06-05",109.77,113.66,109.08,113.05,721900.0],["2024-06-06",112.96,119.52,112.96,115.67,649600.0],["2024-06-07",115.67,116.23,113.69,114.72,446300.0],["2024-06-10",113.94,116.06,113.13,114.66,374400.0],["2024-06-11",114.26,114.82,112.58,113.03,407500.0],["2024-06-12",114.43,117.28,114.1,116.4,368500.0],["2024-06-13",115.75,116.5,113.83,114.46,222900.0],["2024-06-14",114.15,117.27,114.15,116.54,390800.0],["2024-06-17",116.5,119.73,116.45,118.3,376900.0],["2024-06-18",118.3,119.25,117.42,118.06,320800.0],["2024-06-20",118.47,119.08,117.81,118.08,388100.0],["2024-06-21",118.18,120.37,117.94,119.67,1061600.0],["2024-06-24",119.67,120.78,119.12,119.14,326900.0],["2024-06-25",119.53,121.51,118.74,121.1,285000.0],["2024-06-26",120.58,121.27,118.07,118.63,305700.0],["2024-06-27",119.09,121.01,118.66,120.02,476800.0],["2024-06-28",120.21,122.16,120.21,121.57,558900.0],["2024-07-01",121.75,121.98,120.25,121.68,243900.0],["2024-07-02",122.06,126.12,121.85,125.76,391400.0],["2024-07-03",126.15,126.93,124.95,125.15,172000.0],["2024-07-05",125.01,126.41,123.85,123.98,407000.0],["2024-07-08",124.5,125.17,121.72,122.05,422700.0],["2024-07-09",122.55,122.55,119.76,119.99,400800.0],["2024-07-10",120.15,120.75,118.69,120.41,246200.0],["2024-07-11",120.9,123.07,120.9,122.98,270300.0],["2024-07-12",123.87,124.84,122.89,122.99,286400.0],["2024-07-15",124.21,125.95,123.06,123.39,378000.0],["2024-07-16",124.33,125.24,122.21,124.8,357700.0],["2024-07-17",124.07,125.49,121.82,121.96,527700.0],["2024-07-18",122.23,123.48,119.67,121.18,338100.0],["2024-07-19",121.83,122.13,120.57,121.08,184500.0],["2024-07-22",122.46,126.0,121.93,125.88,324000.0],["2024-07-23",126.11,127.94,125.01,125.1,274200.0],["2024-07-24",124.14,125.74,121.37,121.75,328700.0],["2024-07-25",122.01,124.87,120.99,122.24,371300.0],["2024-07-26",123.77,125.43,122.74,124.6,234500.0],["2024-07-29",125.31,125.64,121.78,123.2,348400.0],["2024-07-30",133.05,151.5,130.2,151.35,1433100.0],["2024-07-31",153.56,155.33,149.2,152.85,873500.0],["2024-08-01",151.38,153.86,144.84,147.25,615100.0],["2024-08-02",142.38,142.66,136.19,136.68,680600.0],["2024-08-05",130.2,137.11,127.35,135.02,930400.0],["2024-08-06",135.91,144.08,135.75,141.62,521100.0],["2024-08-07",144.03,144.03,140.78,141.98,648200.0],["2024-08-08",144.41,149.08,142.12,148.52,440800.0],["2024-08-09",148.37,153.0,148.09,151.41,469300.0],["2024-08-12",151.01,152.37,147.79,149.11,241900.0],["2024-08-13",150.5,151.49,149.25,151.35,198700.0],["2024-08-14",151.78,152.09,149.82,150.66,215900.0],["2024-08-15",151.81,151.88,147.38,148.13,428300.0],["2024-08-16",147.76,150.43,146.28,150.29,476800.0],["2024-08-19",149.4,151.29,149.1,150.11,375300.0],["2024-08-20",150.81,151.54,149.43,150.14,223500.0],["2024-08-21",149.71,150.56,148.73,150.44,252100.0],["2024-08-22",151.21,152.5,148.15,148.52,198000.0],["2024-08-23",149.22,152.94,148.73,152.62,253000.0],["2024-08-26",153.91,156.0,151.35,151.88,262600.0],["2024-08-27",150.39,152.01,149.59,151.48,203300.0],["2024-08-28",150.76,152.64,149.64,150.41,238400.0],["2024-08-29",151.44,154.48,151.44,152.62,261700.0],["2024-08-30",152.76,155.83,152.76,155.4,469000.0],["2024-09-03",154.9,157.13,147.77,149.13,407800.0],["2024-09-04",148.17,150.07,145.81,148.92,265700.0],["2024-09-05",148.01,150.0,146.24,148.17,269200.0],["2024-09-06",148.74,149.51,139.43,139.53,373700.0],["2024-09-09",140.7,143.61,139.92,142.87,316600.0],["2024-09-10",143.59,144.18,141.78,143.39,196500.0],["2024-09-11",142.52,146.92,140.17,145.51,422500.0],["2024-09-12",146.83,148.57,145.89,146.92,234100.0],["2024-09-13",147.88,148.76,147.28,147.81,254900.0],["2024-09-16",147.87,151.29,147.05,150.24,287700.0],["2024-09-17",151.77,152.65,147.5,148.27,415800.0],["2024-09-18",148.67,151.7,148.04,148.92,297700.0],["2024-09-19",153.04,154.65,150.27,153.23,445400.0],["2024-09-20",152.9,153.48,151.38,152.14,818400.0],["2024-09-23",152.9,155.74,152.25,155.51,253700.0],["2024-09-24",155.51,155.71,151.95,152.36,237100.0],["2024-09-25",154.51,154.58,151.4,151.8,210200.0],["2024-09-26",154.1,154.84,151.87,152.42,249200.0],["2024-09-27",152.55,153.48,151.5,151.82,211600.0],["2024-09-30",151.37,154.47,151.37,153.85,266700.0],["2024-10-01",153.81,154.0,149.26,149.79,251200.0],["2024-10-02",149.66,152.13,149.27,150.7,212800.0],["2024-10-03",150.1,152.7,150.0,150.75,164000.0],["2024-10-04",152.77,153.91,150.25,153.19,163000.0],["2024-10-07",152.67,153.47,150.72,152.69,192300.0],["2024-10-08",153.61,162.38,153.61,159.51,507300.0],["2024-10-09",159.51,161.29,158.04,159.91,273200.0],["2024-10-10",159.0,161.5,158.41,160.82,228000.0],["2024-10-11",161.21,162.99,160.9,162.7,223700.0],["2024-10-14",163.71,165.73,162.21,163.91,208700.0],["2024-10-15",157.9,158.48,143.21,147.84,882200.0],["2024-10-16",147.84,148.62,144.26,146.23,468000.0],["2024-10-17",147.73,147.73,142.18,142.57,420400.0],["2024-10-18",142.89,144.02,140.76,140.87,288500.0],["2024-10-21",140.56,140.78,137.66,138.94,342700.0],["2024-10-22",138.68,139.67,135.28,135.57,398500.0],["2024-10-23",134.92,135.57,131.58,132.26,382200.0],["2024-10-24",133.36,134.37,132.62,133.14,321400.0],["2024-10-25",133.65,135.28,133.65,134.22,327100.0],["2024-10-28",135.93,137.4,134.59,136.97,564900.0],["2024-10-29",150.0,171.27,142.42,169.79,1643500.0],["2024-10-30",169.01,169.71,159.13,162.25,659900.0],["2024-10-31",160.0,161.12,155.46,156.19,476400.0],["2024-11-01",156.2,157.71,153.55,155.69,437400.0],["2024-11-04",155.12,160.58,155.12,157.29,470100.0],["2024-11-05",157.7,160.01,156.84,159.41,308400.0],["2024-11-06",167.9,172.83,167.64,171.84,684900.0],["2024-11-07",171.82,173.01,169.52,171.62,270000.0],["2024-11-08",172.07,172.37,170.11,171.57,451700.0],["2024-11-11",173.76,173.8,170.89,173.11,392000.0],["2024-11-12",173.25,175.0,168.38,169.68,342800.0],["2024-11-13",172.51,177.58,172.32,176.57,741600.0],["2024-11-14",177.4,178.29,169.92,171.03,415400.0],["2024-11-15",171.06,171.06,166.33,168.53,303800.0],["2024-11-18",167.85,168.57,163.31,166.12,528400.0],["2024-11-19",162.37,169.0,161.6,168.65,463900.0],["2024-11-20",168.34,171.85,167.0,170.96,286100.0],["2024-11-21",171.98,172.9,170.32,170.69,280700.0],["2024-11-22",170.68,174.87,169.51,174.6,392000.0],["2024-11-25",175.66,178.0,174.05,175.6,406500.0],["2024-11-26",174.57,178.72,173.27,177.6,279800.0],["2024-11-27",178.04,178.35,170.96,171.63,253700.0],["2024-11-29",172.5,173.6,171.21,171.59,144900.0],["2024-12-02",170.63,175.0,170.63,170.85,259500.0],["2024-12-03",169.55,172.15,169.55,170.39,216000.0],["2024-12-04",171.1,175.91,171.1,174.75,268300.0],["2024-12-05",174.82,174.82,170.93,172.24,276600.0],["2024-12-06",172.76,176.11,172.37,175.75,256200.0],["2024-12-09",175.71,178.14,169.67,172.21,302300.0],["2024-12-10",171.51,174.75,171.51,173.12,271100.0],["2024-12-11",174.6,176.67,172.86,173.1,295300.0],["2024-12-12",172.27,174.35,171.37,173.14,174100.0],["2024-12-13",173.05,173.75,167.87,168.69,241700.0],["2024-12-16",168.73,171.75,168.73,170.84,203100.0],["2024-12-17",169.47,169.59,166.16,166.44,320600.0],["2024-12-18",167.15,167.15,157.58,158.7,533900.0],["2024-12-19",161.29,163.25,157.95,158.24,453200.0],["2024-12-20",155.53,162.5,155.09,158.73,1034200.0],["2024-12-23",159.02,159.17,155.69,156.27,286400.0],["2024-12-24",156.69,158.83,155.65,157.71,80800.0],["2024-12-26",156.95,158.21,156.5,157.57,128000.0],["2024-12-27",156.21,156.85,152.68,153.74,191600.0],["2024-12-30",152.09,153.21,149.5,151.19,190700.0],["2024-12-31",152.33,154.01,150.52,150.91,289300.0],["2025-01-02",151.84,154.18,151.0,152.11,255900.0],["2025-01-03",153.11,159.14,153.11,158.56,421700.0],["2025-01-06",159.11,161.64,158.46,160.68,365300.0],["2025-01-07",162.03,163.57,152.36,153.05,533700.0],["2025-01-08",152.21,157.89,151.3,157.8,359600.0],["2025-01-10",154.04,155.1,152.52,153.98,240500.0],["2025-01-13",152.73,156.24,151.77,156.11,234700.0],["2025-01-14",158.05,160.82,157.07,160.46,359600.0],["2025-01-15",165.18,165.87,160.66,161.42,256900.0],["2025-01-16",163.75,164.59,160.54,161.71,275200.0],["2025-01-17",164.39,164.39,159.89,161.28,402100.0],["2025-01-21",162.98,164.15,161.81,164.01,265200.0],["2025-01-22",165.68,167.52,162.04,162.8,400300.0],["2025-01-23",161.16,163.46,159.33,160.94,361800.0],["2025-01-24",161.94,162.84,158.5,159.88,315800.0],["2025-01-27",156.66,162.21,155.95,158.3,699200.0],["2025-01-28",164.19,169.0,133.04,160.05,2074500.0],["2025-01-29",160.07,161.14,146.17,146.82,954700.0],["2025-01-30",150.0,158.58,149.24,157.9,812000.0],["2025-01-31",158.25,161.92,156.8,159.26,553500.0],["2025-02-03",154.83,159.65,153.16,159.31,508700.0],["2025-02-04",159.31,168.1,159.31,167.28,555800.0],["2025-02-05",167.94,171.23,165.64,171.01,451300.0],["2025-02-06",171.88,174.94,170.3,172.54,642200.0],["2025-02-07",174.36,180.51,172.74,175.82,667600.0],["2025-02-10",177.5,181.51,176.82,179.31,596400.0],["2025-02-11",178.0,179.52,176.0,178.54,493800.0],["2025-02-12",175.24,179.4,174.38,178.55,549900.0],["2025-02-13",179.36,185.02,176.8,183.55,490900.0],["2025-02-14",183.83,186.52,182.05,184.91,431700.0],["2025-02-18",185.33,190.11,183.1,187.9,531500.0],["2025-02-19",189.44,189.55,183.9,186.02,538300.0],["2025-02-20",184.16,186.17,179.73,184.88,519400.0],["2025-02-21",183.03,185.29,170.31,170.61,743300.0],["2025-02-24",170.38,172.3,164.28,169.81,570400.0],["2025-02-25",168.38,171.54,165.65,169.04,352500.0],["2025-02-26",170.16,174.63,170.07,171.85,323600.0],["2025-02-27",173.42,174.52,168.39,168.63,387000.0],["2025-02-28",168.51,170.78,165.27,170.56,443200.0],["2025-03-03",171.98,173.08,163.67,164.21,410900.0],["2025-03-04",161.96,167.32,159.12,164.94,449500.0],["2025-03-05",163.56,168.27,160.81,167.92,363100.0],["2025-03-06",164.02,164.83,156.54,157.93,481600.0],["2025-03-07",157.26,159.47,148.65,154.26,555300.0],["2025-03-10",150.33,151.17,145.07,148.48,748200.0],["2025-03-11",147.55,154.36,146.81,151.95,381800.0],["2025-03-12",155.99,159.25,153.28,153.43,626700.0],["2025-03-13",153.11,153.11,147.59,148.31,305000.0],["2025-03-14",151.87,159.28,150.51,159.17,646100.0],["2025-03-17",156.91,161.97,156.91,160.56,316400.0],["2025-03-18",158.87,161.85,157.19,161.09,436500.0],["2025-03-19",161.88,166.48,160.93,165.39,328200.0],["2025-03-20",162.96,166.05,161.57,162.21,289400.0],["2025-03-21",159.88,162.73,159.31,161.52,685400.0],["2025-03-24",166.05,169.49,163.9,169.17,330800.0],["2025-03-25",168.65,174.58,168.53,173.99,365300.0],["2025-03-26",173.13,173.87,165.04,165.24,356800.0],["2025-03-27",163.73,166.98,159.38,165.28,344800.0],["2025-03-28",164.64,166.5,159.7,161.98,298400.0],["2025-03-31",157.61,160.18,155.34,157.76,659700.0],["2025-04-01",156.69,164.25,156.64,162.94,506500.0],["2025-04-02",158.8,166.87,158.33,166.39,363300.0],["2025-04-03",155.34,159.59,150.13,152.89,338800.0],["2025-04-04",142.66,148.0,137.33,139.35,807300.0],["2025-04-07",131.86,149.31,128.07,142.08,623600.0],["2025-04-08",147.51,150.46,137.74,140.51,597300.0],["2025-04-09",139.66,160.05,137.57,157.72,566300.0],["2025-04-10",151.8,155.66,145.73,151.39,377600.0],["2025-04-11",150.79,153.62,146.76,152.49,287100.0],["2025-04-14",156.61,156.61,150.78,153.53,398800.0],["2025-04-15",153.96,155.91,151.92,154.51,443300.0],["2025-04-16",152.19,155.3,148.72,151.06,357500.0],["2025-04-17",151.08,151.74,148.03,149.74,367600.0],["2025-04-21",148.51,148.79,139.71,143.05,527200.0],["2025-04-22",145.62,150.84,144.19,149.6,540700.0],["2025-04-23",156.7,161.09,152.73,153.74,417200.0],["2025-04-24",154.96,163.36,153.04,163.32,457900.0],["2025-04-25",162.71,166.0,162.29,165.51,413100.0],["2025-04-28",165.73,167.31,162.5,165.96,649100.0],["2025-04-29",172.99,173.0,165.35,168.73,886900.0],["2025-04-30",165.73,173.1,162.0,167.13,646400.0],["2025-05-01",169.97,171.12,165.75,166.02,516700.0],["2025-05-02",169.74,173.37,167.77,172.55,403400.0],["2025-05-05",169.61,175.35,169.6,174.0,512000.0],["2025-05-06",169.84,172.63,167.99,172.24,398200.0],["2025-05-07",173.88,175.84,170.3,174.63,350000.0],["2025-05-08",176.31,178.53,170.17,174.79,504900.0],["2025-05-09",176.0,176.0,169.38,170.6,394600.0],["2025-05-12",176.87,178.7,174.07,176.0,840700.0],["2025-05-13",176.73,182.41,175.71,181.33,364300.0],["2025-05-14",181.0,182.58,178.98,179.71,497300.0],["2025-05-15",179.44,182.85,176.48,182.04,448100.0],["2025-05-16",181.69,182.42,175.55,178.04,442200.0],["2025-05-19",174.72,178.35,172.5,178.15,450900.0],["2025-05-20",180.07,182.04,177.58,179.51,435300.0],["2025-05-21",176.34,178.16,173.93,174.4,388800.0],["2025-05-22",174.88,176.96,174.31,175.4,277000.0],["2025-05-23",172.58,175.44,170.0,174.43,265500.0],["2025-05-27",175.88,178.76,174.47,178.66,418800.0],["2025-05-28",177.47,178.5,176.55,176.8,343500.0],["2025-05-29",178.64,178.64,174.43,177.37,350000.0],["2025-05-30",176.95,184.38,173.9,183.15,950000.0],["2025-06-02",183.15,187.39,182.06,186.98,756800.0],["2025-06-03",186.88,189.88,181.39,183.24,882600.0],["2025-06-04",183.25,184.92,181.41,182.15,297100.0],["2025-06-05",182.61,188.56,182.4,187.17,564500.0],["2025-06-06",189.13,189.13,186.02,188.57,292500.0],["2025-06-09",188.57,191.76,187.02,190.99,414000.0],["2025-06-10",191.0,191.31,184.57,187.16,494300.0],["2025-06-11",186.73,190.45,185.38,188.29,410200.0],["2025-06-12",187.53,192.01,184.98,186.09,398100.0],["2025-06-13",182.64,186.85,180.93,184.62,371800.0],["2025-06-16",185.28,187.75,183.85,187.54,461300.0],["2025-06-17",185.66,189.42,184.92,188.0,314500.0],["2025-06-18",187.81,187.81,178.87,180.17,458300.0],["2025-06-20",178.18,180.29,168.77,170.45,1168400.0],["2025-06-23",169.8,172.42,166.9,172.16,457800.0],["2025-06-24",174.28,176.8,170.44,170.5,922400.0],["2025-06-25",171.6,174.39,171.0,173.42,589200.0],["2025-06-26",173.61,175.34,171.1,174.97,637400.0],["2025-06-27",175.41,178.13,173.19,174.33,658700.0],["2025-06-30",175.75,177.26,173.55,174.33,509700.0],["2025-07-01",174.47,175.95,169.69,172.53,425700.0],["2025-07-02",172.24,173.2,169.15,170.49,547900.0],["2025-07-03",172.32,175.72,171.94,174.55,216500.0],["2025-07-07",174.0,175.17,171.58,173.07,267300.0],["2025-07-08",174.73,175.56,170.67,172.81,302800.0],["2025-07-09",174.61,176.41,172.91,176.16,274700.0],["2025-07-10",175.07,175.07,161.34,170.07,815700.0],["2025-07-11",169.54,170.66,164.74,165.05,334300.0],["2025-07-14",165.95,170.93,165.95,169.58,396200.0],["2025-07-15",169.77,171.53,166.67,166.73,247700.0],["2025-07-16",170.83,172.62,168.46,168.83,460600.0],["2025-07-17",169.08,171.21,168.17,170.85,337700.0],["2025-07-18",172.45,172.98,170.34,172.07,388700.0],["2025-07-21",172.07,172.09,168.01,168.73,408500.0],["2025-07-22",168.35,169.07,164.94,166.86,450500.0],["2025-07-23",167.52,167.63,165.09,167.14,324300.0],["2025-07-24",165.94,167.04,164.59,165.97,355100.0],["2025-07-25",166.0,167.54,163.92,164.35,463500.0],["2025-07-28",164.54,167.32,162.64,163.43,844200.0],["2025-07-29",177.07,196.98,173.0,193.27,1586800.0],["2025-07-30",196.66,200.68,187.73,193.37,1105900.0],["2025-07-31",194.27,194.27,187.8,189.95,657100.0],["2025-08-01",186.22,187.26,179.0,179.73,515300.0],["2025-08-04",181.1,186.57,179.87,186.5,470800.0],["2025-08-05",187.51,187.83,181.61,183.25,534900.0],["2025-08-06",183.88,185.95,181.79,185.57,360700.0],["2025-08-07",186.57,187.37,180.94,185.77,466000.0],["2025-08-08",186.05,187.14,181.98,183.53,311200.0],["2025-08-11",182.92,189.64,182.19,185.64,570200.0],["2025-08-12",186.37,195.73,186.37,192.64,631300.0],["2025-08-13",195.49,196.0,189.51,191.44,643800.0],["2025-08-14",190.37,191.19,181.62,183.35,432100.0],["2025-08-15",183.84,183.85,178.73,180.02,327000.0],["2025-08-18",179.05,179.85,176.14,179.78,423800.0],["2025-08-19",179.27,180.25,175.09,176.1,250500.0],["2025-08-20",176.23,178.31,173.76,176.37,402300.0],["2025-08-21",174.77,177.58,173.66,176.43,353300.0],["2025-08-22",176.99,183.15,176.51,181.04,354600.0],["2025-08-25",180.33,180.85,177.27,177.45,258400.0],["2025-08-26",178.13,180.76,177.45,177.68,480600.0],["2025-08-27",178.2,184.85,178.2,184.18,429500.0],["2025-08-28",184.47,188.0,183.0,187.74,259200.0],["2025-08-29",187.93,188.74,184.77,186.65,317800.0],["2025-09-02",179.18,179.9,172.69,178.78,820800.0],["2025-09-03",177.89,185.78,176.6,179.06,2946900.0],["2025-09-04",178.79,178.94,175.9,177.15,637600.0],["2025-09-05",178.12,181.24,176.13,178.97,570600.0],["2025-09-08",179.27,184.07,178.35,183.96,850700.0],["2025-09-09",184.63,185.99,180.7,185.22,702200.0],["2025-09-10",184.72,187.1,176.23,176.45,494500.0],["2025-09-11",177.77,181.01,172.5,180.94,950100.0],["2025-09-12",179.97,180.2,174.58,175.96,477700.0],["2025-09-15",179.95,190.43,177.5,189.54,1045500.0],["2025-09-16",190.1,191.44,187.78,189.67,638400.0],["2025-09-17",189.84,192.64,188.49,189.44,593700.0],["2025-09-18",192.86,198.18,192.86,195.41,779300.0],["2025-09-19",194.78,196.0,190.91,194.61,3157100.0],["2025-09-22",192.14,195.59,190.91,193.72,478600.0],["2025-09-23",194.05,195.0,191.58,191.79,400100.0],["2025-09-24",191.67,193.12,183.67,183.72,605200.0],["2025-09-25",181.45,186.79,180.46,185.84,460300.0],["2025-09-26",185.62,190.69,184.91,190.3,400800.0],["2025-09-29",191.65,193.06,190.61,193.03,603700.0],["2025-09-30",193.39,196.88,187.65,188.78,506900.0],["2025-10-01",186.78,189.29,184.1,185.88,524200.0],["2025-10-02",188.14,190.1,183.5,183.76,480900.0],["2025-10-03",184.3,186.21,176.33,180.3,457800.0],["2025-10-06",180.45,182.83,178.01,178.2,635100.0],["2025-10-07",178.79,179.71,164.6,168.35,1240000.0],["2025-10-08",170.37,178.93,169.21,177.7,1015200.0],["2025-10-09",175.56,176.93,172.0,176.52,626500.0],["2025-10-10",175.56,178.36,169.48,170.2,603100.0],["2025-10-13",175.17,176.16,173.36,175.67,518000.0],["2025-10-14",171.27,176.35,170.16,174.31,657400.0],["2025-10-15",175.61,176.37,170.64,172.05,731300.0],["2025-10-16",172.05,174.69,167.93,170.72,633400.0],["2025-10-17",169.17,173.25,168.79,171.9,447000.0],["2025-10-20",174.75,177.6,174.28,176.43,448200.0],["2025-10-21",175.2,177.81,173.96,174.89,459800.0],["2025-10-22",174.77,174.77,168.39,170.06,473800.0],["2025-10-23",171.12,171.72,167.03,168.03,570600.0],["2025-10-24",170.32,171.88,169.35,169.92,454300.0],["2025-10-27",174.27,175.03,170.58,174.15,705300.0],["2025-10-28",162.08,167.43,140.28,145.78,3557300.0],["2025-10-29",145.76,145.87,134.72,140.14,2542500.0],["2025-10-30",139.3,143.51,136.01,137.62,1360300.0],["2025-10-31",138.02,140.74,136.59,139.22,991900.0],["2025-11-03",139.31,141.53,137.74,140.37,1299100.0],["2025-11-04",138.85,139.6,134.1,135.82,1021700.0],["2025-11-05",134.42,135.73,128.45,128.65,1487000.0],["2025-11-06",128.08,129.49,122.53,125.08,1129700.0],["2025-11-07",124.09,127.53,121.45,127.44,967100.0],["2025-11-10",130.22,130.75,127.51,130.38,658900.0],["2025-11-11",129.94,130.44,126.65,128.58,594600.0],["2025-11-12",129.51,130.07,127.18,127.67,686400.0],["2025-11-13",127.0,132.34,125.53,126.62,934000.0],["2025-11-14",124.59,129.39,124.52,127.38,642700.0],["2025-11-17",126.55,128.37,124.3,125.85,452100.0],["2025-11-18",124.99,126.51,122.43,122.54,658000.0],["2025-11-19",122.4,122.81,117.81,119.5,974900.0],["2025-11-20",121.75,123.21,117.4,117.69,497400.0],["2025-11-21",117.39,121.66,116.33,119.76,573600.0],["2025-11-24",119.95,121.53,119.22,120.09,474900.0],["2025-11-25",120.73,124.73,119.63,123.96,824500.0],["2025-11-26",124.09,125.0,121.82,123.26,439700.0],["2025-11-28",122.5,124.29,122.5,123.5,279100.0],["2025-12-01",122.73,123.35,120.63,121.25,693600.0],["2025-12-02",122.83,125.54,121.32,123.49,506000.0],["2025-12-03",122.39,124.16,121.65,123.95,452500.0],["2025-12-04",123.77,123.77,119.24,121.34,687500.0],["2025-12-05",118.84,121.65,114.47,120.99,1201900.0],["2025-12-08",123.63,123.97,120.01,121.46,692400.0],["2025-12-09",121.65,122.59,119.27,122.19,877600.0],["2025-12-10",122.19,124.26,120.84,123.24,879600.0],["2025-12-11",123.24,125.65,121.9,124.1,810400.0],["2025-12-12",123.92,124.42,120.98,121.59,598300.0],["2025-12-15",122.53,122.97,119.45,119.84,749400.0],["2025-12-16",119.33,121.13,118.0,120.95,847900.0],["2025-12-17",119.78,123.51,119.78,123.19,900600.0],["2025-12-18",124.88,125.86,122.88,125.1,642200.0],["2025-12-19",125.35,126.3,123.51,125.19,2033800.0],["2025-12-22",125.17,128.77,124.55,128.16,639800.0],["2025-12-23",126.95,128.12,125.01,126.87,400900.0],["2025-12-24",126.8,128.33,125.7,127.18,164800.0],["2025-12-26",127.19,129.41,127.1,128.4,343900.0],["2025-12-29",128.2,129.11,126.79,127.56,377300.0],["2025-12-30",127.68,128.33,125.92,126.79,471500.0],["2025-12-31",126.88,126.88,125.35,125.36,438500.0],["2026-01-02",126.63,126.63,122.78,124.18,580400.0],["2026-01-05",124.44,128.18,124.18,125.58,577600.0],["2026-01-06",124.43,126.07,123.02,125.69,875300.0],["2026-01-07",127.01,129.38,126.58,128.47,550000.0],["2026-01-08",127.55,127.55,122.89,124.14,552100.0],["2026-01-09",124.57,124.98,122.26,124.17,533700.0],["2026-01-12",122.99,127.43,121.82,127.18,478200.0],["2026-01-13",127.04,128.19,124.9,125.6,407800.0],["2026-01-14",124.68,125.05,123.06,124.38,663600.0],["2026-01-15",125.19,127.08,124.69,125.19,608000.0],["2026-01-16",124.81,125.95,120.21,122.17,699700.0],["2026-01-20",120.91,120.91,116.06,116.94,609600.0],["2026-01-21",117.67,120.49,117.45,119.54,563400.0],["2026-01-22",120.78,123.64,119.11,123.53,568200.0],["2026-01-23",123.34,124.59,122.6,123.85,644500.0],["2026-01-26",123.85,129.48,123.67,129.36,1048700.0],["2026-01-27",103.79,106.44,84.44,89.13,6195500.0],["2026-01-28",92.36,93.89,89.58,89.85,2982900.0],["2026-01-29",88.88,89.34,85.48,87.5,2008800.0],["2026-01-30",87.49,88.0,84.74,85.7,1186700.0],["2026-02-02",87.09,88.36,85.52,87.35,1032800.0],["2026-02-03",87.02,87.02,81.02,81.76,1654100.0],["2026-02-04",80.39,85.74,79.51,81.97,1609300.0],["2026-02-05",81.97,84.65,80.91,81.34,1539200.0],["2026-02-06",83.38,86.64,81.67,86.07,909200.0],["2026-02-09",86.07,88.07,84.98,87.86,687300.0],["2026-02-10",88.72,90.25,86.57,87.54,839800.0],["2026-02-11",87.1,88.78,85.53,87.81,924200.0],["2026-02-12",88.18,89.46,86.06,87.3,1102500.0],["2026-02-13",88.31,89.69,86.02,87.63,821900.0],["2026-02-17",88.14,89.95,87.33,88.48,810200.0],["2026-02-18",88.67,91.38,88.12,91.19,914800.0],["2026-02-19",91.28,93.27,90.59,92.34,795600.0],["2026-02-20",92.42,93.28,90.24,91.0,848700.0],["2026-02-23",89.06,89.75,84.65,85.03,1041800.0],["2026-02-24",85.1,88.73,84.44,88.49,742200.0],["2026-02-25",88.89,89.23,86.15,86.56,1177700.0],["2026-02-26",88.02,90.36,87.49,88.58,1502900.0],["2026-02-27",86.48,86.64,84.34,85.08,1131000.0],["2026-03-02",83.0,86.41,82.2,85.31,1056200.0],["2026-03-03",82.21,87.87,82.21,87.0,1215000.0],["2026-03-04",86.81,88.59,86.35,87.57,797400.0],["2026-03-05",86.1,90.26,86.1,88.04,841600.0],["2026-03-06",87.22,87.88,85.0,87.04,821800.0],["2026-03-09",87.04,87.04,84.35,85.85,988100.0],["2026-03-10",84.28,85.9,80.1,80.37,1910200.0],["2026-03-11",80.54,82.17,79.75,80.89,1000300.0],["2026-03-12",80.37,82.96,80.37,80.85,963400.0],["2026-03-13",81.04,82.18,77.79,78.96,1128700.0],["2026-03-16",78.96,81.13,78.92,80.04,1028800.0],["2026-03-17",80.09,83.0,79.63,80.13,1306700.0],["2026-03-18",79.87,81.84,79.34,80.55,1252900.0],["2026-03-19",80.55,82.6,79.3,79.8,1280100.0],["2026-03-20",79.07,79.74,76.99,79.41,2772200.0],["2026-03-23",79.11,82.0,79.1,80.79,843800.0],["2026-03-24",80.79,81.15,77.93,78.3,746400.0],["2026-03-25",80.04,80.75,77.5,79.75,797300.0],["2026-03-26",79.67,82.65,78.97,81.16,689700.0],["2026-03-27",79.63,80.14,76.06,76.08,792800.0],["2026-03-30",76.27,77.86,74.94,75.18,903600.0],["2026-03-31",76.55,78.69,75.53,77.89,725500.0],["2026-04-01",78.65,79.79,76.6,78.41,478500.0],["2026-04-02",77.65,80.24,76.32,79.93,740100.0],["2026-04-06",79.93,79.93,78.26,78.97,380800.0],["2026-04-07",78.94,80.23,78.25,79.2,645700.0],["2026-04-08",82.88,82.91,78.23,79.07,886100.0],["2026-04-09",78.19,81.18,71.75,80.61,2102900.0],["2026-04-10",80.8,91.71,76.24,88.87,5657500.0],["2026-04-13",87.43,92.14,84.38,89.62,1946900.0],["2026-04-14",89.2,91.48,88.03,89.61,838400.0],["2026-04-15",90.64,94.11,89.88,93.21,1041100.0],["2026-04-16",93.68,95.59,93.0,94.86,1148000.0],["2026-04-17",97.17,97.49,93.94,94.23,1038500.0],["2026-04-20",94.08,96.5,93.01,95.9,518800.0],["2026-04-21",95.57,98.23,93.12,93.63,733000.0],["2026-04-22",94.34,95.67,93.37,95.58,543900.0],["2026-04-23",93.48,93.82,88.44,90.15,858600.0],["2026-04-24",90.79,94.54,90.19,93.92,554300.0],["2026-04-27",93.32,93.53,87.8,88.41,1340800.0],["2026-04-28",98.0,101.21,94.13,97.98,1866000.0],["2026-04-29",98.47,101.8,96.95,101.18,981400.0],["2026-04-30",100.08,100.2,97.78,98.88,846500.0],["2026-05-01",101.0,102.67,98.88,99.57,555800.0],["2026-05-04",99.06,102.81,99.06,101.83,605400.0],["2026-05-05",101.87,102.87,100.99,102.78,450900.0],["2026-05-06",102.71,103.0,100.19,101.21,476600.0],["2026-05-07",104.0,106.09,100.68,103.38,948200.0],["2026-05-08",102.5,105.96,101.69,105.09,1012300.0],["2026-05-11",104.05,105.71,102.01,104.0,616300.0],["2026-05-12",104.86,107.0,101.68,102.23,651100.0],["2026-05-13",100.55,101.12,97.14,99.81,849500.0],["2026-05-14",100.85,103.0,98.56,102.05,787100.0],["2026-05-15",102.16,104.1,99.64,103.9,808900.0],["2026-05-18",104.5,107.0,104.07,105.94,796700.0],["2026-05-19",106.19,107.97,101.36,101.97,603200.0],["2026-05-20",99.13,104.77,98.75,104.54,590800.0],["2026-05-21",103.43,106.07,102.44,106.0,637200.0],["2026-05-22",106.52,109.39,105.87,107.25,490400.0],["2026-05-26",106.7,108.87,105.62,108.09,394000.0],["2026-05-27",106.54,108.5,106.29,107.24,714600.0],["2026-05-28",106.28,111.65,105.0,110.73,779100.0],["2026-05-29",111.58,119.49,109.51,118.75,1050100.0],["2026-06-01",121.34,123.66,118.0,122.39,888400.0],["2026-06-02",118.82,122.32,117.94,122.12,537600.0],["2026-06-03",120.51,121.47,116.93,120.85,567900.0],["2026-06-04",123.72,123.72,121.28,121.55,455600.0],["2026-06-05",121.88,122.91,118.51,118.68,624500.0],["2026-06-08",118.41,123.07,116.97,122.09,889200.0],["2026-06-09",122.09,124.62,117.23,121.77,887700.0],["2026-06-10",121.2,127.36,120.12,125.28,993200.0],["2026-06-11",123.7,129.86,121.67,126.83,1110100.0],["2026-06-12",125.88,128.93,124.36,127.76,786300.0],["2026-06-15",127.94,130.14,126.03,127.34,752100.0],["2026-06-16",127.51,129.5,124.58,125.21,800800.0],["2026-06-17",124.76,128.0,123.7,127.1,1567300.0],["2026-06-18",128.04,130.91,121.75,130.03,1417900.0],["2026-06-22",130.0,131.73,123.89,126.01,1092300.0],["2026-06-23",126.1,128.29,124.08,125.23,643800.0],["2026-06-24",126.06,132.54,125.56,130.76,781200.0],["2026-06-25",130.47,135.69,129.02,133.94,836900.0],["2026-06-26",134.75,141.69,133.98,140.04,2006000.0],["2026-06-29",140.76,144.99,140.59,144.18,1021300.0],["2026-06-30",142.5,145.0,140.36,141.73,813700.0],["2026-07-01",144.99,148.39,144.14,147.02,599900.0],["2026-07-02",147.02,150.7,146.39,149.98,628400.0],["2026-07-06",149.98,153.39,145.77,150.05,841634.524968],["2026-07-07",151.51,154.74,148.97,153.72,881129.444481],["2026-07-08",151.92,154.83,145.81,146.92,790808.250823],["2026-07-09",144.68,151.98,144.37,151.43,546697.087246],["2026-07-10",153.49,154.255,149.32,150.57,495117.811516],["2026-07-13",151.02,152.095,145.305,148.65,729351.071788],["2026-07-14",144.98,153.3,144.94,148.63,770576.052706],["2026-07-15",150.64,151.92,144.56,146.13,539348.840383],["2026-07-16",149.72,151.38,145.2397,149.77,526753.336564],["2026-07-17",146.83,150.7788,146.75,147.81,497824.349048],["2026-07-20",147.27,148.56,145.3613,146.72,325194.582698],["2026-07-21",145.76,148.4,143.72,146.49,401211.640492],["2026-07-22",145.62,145.67,138.13,140.24,622392.53187],["2026-07-23",141.14,141.93,137.83,141.14,449509.303947],["2026-07-24",142.74,144,140.93,142.31,492984.861249],["2026-07-27",145.8,150.81,145.475,149.46,988380.810169],["2026-07-28",126.96,128.18,118.0001,120.02,2262165.853339],["2026-07-29",121.08,125.82,118.79,120.31,1064466.265783],["2026-07-30",121.92,122,115.3101,116.42,711517.06596],["2026-07-31",115.97,118.36,113.53,117.8,845222.617665],["2026-08-03",119.7,125.09,119.405,124.93,562921.343107],["2026-08-04",126.14,133.63,125.94,132.1,982020.651214],["2026-08-05",132.1,134.19,131,133.17,640295.050846],["2026-08-06",132.4,133.61,129.81,133.36,571464.457185],["2026-08-07",137,137.45,134.51,135.27,391522.854854],["2026-08-10",134.19,138.8301,134.015,138.825,126431.410679],["2026-08-11",140,141.97,137.1494,139.43,340735.528092],["2026-08-12",139.43,142.27,137.56,141.74,349820.830242],["2026-08-13",142.63,151.82,141.23,151.1,572535.687758],["2026-08-14",151.44,152.24,145,147.085,313794.609648]]}